1580774400000|2020-02-04 00:00:00|13698.8|13644.2|13705.9|13651.1|13707.3|13652.5|13698.8|13644.2|0
1580774700000|2020-02-04 00:05:00|13704.7|13649.9|13707.1|13652.3|13710.5|13655.7|13704.7|13649.9|0
1580775000000|2020-02-04 00:10:00|13710.2|13655.4|13708|13653.2|13715.4|13660.6|13707.8|13653|0
1580775300000|2020-02-04 00:15:00|13713.1|13658.3|13712.3|13657.5|13716.7|13661.9|13711.1|13656.3|0
1580775600000|2020-02-04 00:20:00|13711.9|13657.1|13721.1|13666.3|13721.1|13666.3|13711.9|13657.1|0
1580775900000|2020-02-04 00:25:00|13726.5|13671.7|13724.5|13669.7|13727.9|13673.1|13724|13669.2|0
1580776200000|2020-02-04 00:30:00|13729|13674.2|13729.7|13674.9|13730.6|13675.8|13725.3|13670.5|0
1580776500000|2020-02-04 00:35:00|13729.3|13674.5|13715.7|13660.9|13729.3|13674.5|13713.2|13658.4|0
1580776800000|2020-02-04 00:40:00|13719.4|13664.6|13724.5|13669.7|13725.3|13670.5|13717.6|13662.8|0
1580777100000|2020-02-04 00:45:00|13722.5|13667.7|13735|13680.2|13735|13680.2|13722.5|13667.7|0
1580777400000|2020-02-04 00:50:00|13730.5|13675.7|13732.3|13677.5|13736.7|13681.9|13730.2|13675.4|0
1580777700000|2020-02-04 00:55:00|13732.4|13677.6|13732|13677.2|13733.3|13678.5|13728.9|13674.1|0
1580778000000|2020-02-04 01:00:00|13729.7|13674.9|13731|13676.2|13742.9|13688.1|13729.7|13674.9|0
1580778300000|2020-02-04 01:05:00|13728.7|13673.9|13728|13673.2|13729|13674.2|13723|13668.2|0
1580778600000|2020-02-04 01:10:00|13727.6|13672.8|13739.1|13684.3|13739.1|13684.3|13726.1|13671.3|0
1580778900000|2020-02-04 01:15:00|13741.3|13686.5|13732.3|13677.5|13743.1|13688.3|13729.5|13674.7|0
1580779200000|2020-02-04 01:20:00|13728.7|13673.9|13736.8|13682|13737.9|13683.1|13728.7|13673.9|0
1580779500000|2020-02-04 01:25:00|13739.4|13684.6|13741.3|13686.5|13741.3|13686.5|13737|13682.2|0
1580779800000|2020-02-04 01:30:00|13741|13686.2|13746.3|13691.5|13750.6|13695.8|13741|13686.2|0
1580780100000|2020-02-04 01:35:00|13749.2|13694.4|13760.6|13705.6|13764|13709|13749.2|13694.4|0
1580780400000|2020-02-04 01:40:00|13758.7|13703.7|13765.9|13710.9|13765.9|13710.9|13758|13703|0
1580780700000|2020-02-04 01:45:00|13765|13710|13776|13721|13776|13721|13761.8|13706.8|0
1580781000000|2020-02-04 01:50:00|13775.4|13720.4|13776.9|13721.9|13779.1|13724.1|13773.9|13718.9|0
1580781300000|2020-02-04 01:55:00|13781.8|13726.8|13791.4|13736.4|13791.4|13736.4|13777.9|13722.9|0
1580781600000|2020-02-04 02:00:00|13789.5|13734.5|13788.3|13733.3|13792.9|13737.9|13784.7|13729.7|0
1580781900000|2020-02-04 02:05:00|13792.9|13737.9|13796.7|13741.7|13798.9|13743.9|13792.9|13737.9|0
1580782200000|2020-02-04 02:10:00|13794.9|13739.9|13805.4|13750.2|13805.4|13750.2|13791.8|13736.8|0
1580782500000|2020-02-04 02:15:00|13808.8|13753.6|13800|13745|13813|13757.8|13800|13745|0
1580782800000|2020-02-04 02:20:00|13799|13744|13797.4|13742.4|13799|13744|13794.4|13739.4|0
1580783100000|2020-02-04 02:25:00|13792.6|13737.6|13797.9|13742.9|13804.2|13749|13792.6|13737.6|0
1580783400000|2020-02-04 02:30:00|13799.5|13744.5|13801.9|13746.9|13801.9|13746.9|13792.3|13737.3|0
1580783700000|2020-02-04 02:35:00|13802.9|13747.7|13804.1|13748.9|13810.8|13755.6|13801|13746|0
1580784000000|2020-02-04 02:40:00|13806|13750.8|13817.6|13762.4|13817.8|13762.6|13806|13750.8|0
1580784300000|2020-02-04 02:45:00|13815|13759.8|13811.1|13755.9|13815|13759.8|13808.9|13753.7|0
1580784600000|2020-02-04 02:50:00|13807.7|13752.5|13822.2|13767|13822.4|13767.2|13805.4|13750.2|0
1580784900000|2020-02-04 02:55:00|13824.6|13769.4|13826|13770.8|13826.8|13771.6|13819.5|13764.3|0
1580785200000|2020-02-04 03:00:00|13826.2|13771|13825.5|13770.3|13830.4|13775.2|13823.4|13768.2|0
1580785500000|2020-02-04 03:05:00|13823.1|13767.9|13819.4|13764.2|13825.1|13769.9|13817.2|13762|0
1580785800000|2020-02-04 03:10:00|13820.2|13765|13824.4|13769.2|13825.2|13770|13820.2|13765|0
1580786100000|2020-02-04 03:15:00|13826.2|13771|13836.7|13781.5|13837.7|13782.5|13823.1|13767.9|0
1580786400000|2020-02-04 03:20:00|13839|13783.8|13834.2|13779|13839|13783.8|13828.7|13773.5|0
1580786700000|2020-02-04 03:25:00|13834.5|13779.3|13838.7|13783.5|13838.7|13783.5|13831.1|13775.9|0
1580787000000|2020-02-04 03:30:00|13840.9|13785.7|13816.7|13761.5|13840.9|13785.7|13816.7|13761.5|0
1580787300000|2020-02-04 03:35:00|13813.1|13757.9|13808.3|13753.1|13824.4|13769.2|13806.7|13751.5|0
1580787600000|2020-02-04 03:40:00|13809.1|13753.9|13797.8|13742.8|13813.8|13758.6|13797.8|13742.8|0
1580787900000|2020-02-04 03:45:00|13793.9|13738.9|13797.1|13742.1|13801.4|13746.4|13793.9|13738.9|0
1580788200000|2020-02-04 03:50:00|13801.4|13746.4|13802.7|13747.5|13802.7|13747.5|13795.3|13740.3|0
1580788500000|2020-02-04 03:55:00|13800.7|13745.7|13813.2|13758|13813.2|13758|13798.3|13743.3|0
1580788800000|2020-02-04 04:00:00|13811.7|13756.5|13817.2|13762|13818.8|13763.6|13811.7|13756.5|0
1580789100000|2020-02-04 04:05:00|13814.2|13759|13810.8|13755.6|13814.2|13759|13808.1|13752.9|0
1580789400000|2020-02-04 04:10:00|13814.2|13759|13818.1|13762.9|13818.1|13762.9|13813.9|13758.7|0
1580789700000|2020-02-04 04:15:00|13818|13762.8|13812.1|13756.9|13818|13762.8|13812.1|13756.9|0
1580790000000|2020-02-04 04:20:00|13814.5|13759.3|13814.4|13759.2|13814.5|13759.3|13810.7|13755.5|0
1580790300000|2020-02-04 04:25:00|13813.8|13758.6|13815.8|13760.6|13818.9|13763.7|13810.5|13755.3|0
1580790600000|2020-02-04 04:30:00|13816.8|13761.6|13819.9|13764.7|13823.8|13768.6|13816.8|13761.6|0
1580790900000|2020-02-04 04:35:00|13819.8|13764.6|13817.9|13762.7|13827.4|13772.2|13817.9|13762.7|0
1580791200000|2020-02-04 04:40:00|13818.4|13763.2|13813.4|13758.2|13820.9|13765.7|13812|13756.8|0
1580791500000|2020-02-04 04:45:00|13814.9|13759.7|13816.1|13760.9|13819.6|13764.4|13814.8|13759.6|0
1580791800000|2020-02-04 04:50:00|13816.5|13761.3|13816.4|13761.2|13816.5|13761.3|13812|13756.8|0
1580792100000|2020-02-04 04:55:00|13816|13760.8|13821.6|13766.4|13821.6|13766.4|13816|13760.8|0
1580857800000|2020-02-04 23:10:00|13908.1|13852.5|13922.5|13866.9|13922.5|13866.9|13907.4|13851.8|0
1580858100000|2020-02-04 23:15:00|13919.3|13863.7|13931.3|13875.7|13933.2|13877.6|13916.2|13860.6|0
1580858400000|2020-02-04 23:20:00|13928.6|13873|13942.3|13886.7|13942.3|13886.7|13928.6|13873|0
1580858700000|2020-02-04 23:25:00|13941|13885.4|13939.8|13884.2|13945.7|13890.1|13938.5|13882.9|0
1580859000000|2020-02-04 23:30:00|13939.4|13883.8|13930.5|13874.9|13939.4|13883.8|13928.3|13872.7|0
1580859300000|2020-02-04 23:35:00|13931|13875.4|13926.4|13870.8|13933.5|13877.9|13925.8|13870.2|0
1580859600000|2020-02-04 23:40:00|13925.9|13870.3|13933.3|13877.7|13933.3|13877.7|13920|13864.4|0
1580859900000|2020-02-04 23:45:00|13934.3|13878.7|13937.6|13882|13937.6|13882|13924.4|13868.8|0
1580860200000|2020-02-04 23:50:00|13938.8|13883.2|13934.1|13878.5|13938.8|13883.2|13930.6|13875|0
1580860500000|2020-02-04 23:55:00|13931.7|13876.1|13927.2|13871.6|13931.7|13876.1|13925.1|13869.5|0
1580860800000|2020-02-05 00:00:00|13930.3|13874.7|13905.8|13850.2|13930.3|13874.7|13905.8|13850.2|0
1580861100000|2020-02-05 00:05:00|13909.4|13853.8|13907.7|13852.1|13909.4|13853.8|13901.2|13845.8|0
1580861400000|2020-02-05 00:10:00|13911.8|13856.2|13920.9|13865.3|13920.9|13865.3|13904.9|13849.3|0
1580861700000|2020-02-05 00:15:00|13918.2|13862.6|13926.7|13871.1|13930.3|13874.7|13918.2|13862.6|0
1580862000000|2020-02-05 00:20:00|13930.4|13874.8|13925.1|13869.5|13932.9|13877.3|13925.1|13869.5|0
1580862300000|2020-02-05 00:25:00|13920.4|13864.8|13922.7|13867.1|13925.1|13869.5|13917.5|13861.9|0
1580862600000|2020-02-05 00:30:00|13919.2|13863.6|13914.6|13859|13919.2|13863.6|13913.1|13857.5|0
1580862900000|2020-02-05 00:35:00|13915.6|13860|13917.1|13861.5|13919.4|13863.8|13915.1|13859.5|0
1580863200000|2020-02-05 00:40:00|13918.7|13863.1|13919|13863.4|13919.9|13864.3|13916.7|13861.1|0
1580863500000|2020-02-05 00:45:00|13917.6|13862|13913|13857.4|13917.6|13862|13913|13857.4|0
1580863800000|2020-02-05 00:50:00|13913.9|13858.3|13912.3|13856.7|13913.9|13858.3|13911.4|13855.8|0
1580864100000|2020-02-05 00:55:00|13917.9|13862.3|13918|13862.4|13918.3|13862.7|13915.4|13859.8|0
1580864400000|2020-02-05 01:00:00|13916.8|13861.2|13906.5|13850.9|13917.7|13862.1|13905.4|13849.8|0
1580864700000|2020-02-05 01:05:00|13910|13854.4|13919.8|13864.2|13919.8|13864.2|13906.8|13851.2|0
1580865000000|2020-02-05 01:10:00|13921.4|13865.8|13913|13857.4|13922.1|13866.5|13912.8|13857.2|0
1580865300000|2020-02-05 01:15:00|13913.6|13858|13909.9|13854.3|13915.4|13859.8|13909.9|13854.3|0
1580865600000|2020-02-05 01:20:00|13909.2|13853.6|13915|13859.4|13918.7|13863.1|13909.2|13853.6|0
1580865900000|2020-02-05 01:25:00|13913.1|13857.5|13917.5|13861.9|13919.6|13864|13913.1|13857.5|0
1580866200000|2020-02-05 01:30:00|13917.9|13862.3|13906.1|13850.5|13917.9|13862.3|13901.2|13845.8|0
1580866500000|2020-02-05 01:35:00|13908.2|13852.6|13909.4|13853.8|13909.4|13853.8|13904.4|13848.8|0
1580866800000|2020-02-05 01:40:00|13911.3|13855.7|13906.8|13851.2|13915.8|13860.2|13906.5|13850.9|0
1580867100000|2020-02-05 01:45:00|13911.3|13855.7|13913.5|13857.9|13914.3|13858.7|13911.1|13855.5|0
1580867400000|2020-02-05 01:50:00|13916|13860.4|13912.4|13856.8|13916|13860.4|13904.9|13849.3|0
1580867700000|2020-02-05 01:55:00|13918.9|13863.3|13926.1|13870.5|13926.3|13870.7|13918.9|13863.3|0
1580868000000|2020-02-05 02:00:00|13924.7|13869.1|13914.5|13858.9|13924.7|13869.1|13914.5|13858.9|0
1580868300000|2020-02-05 02:05:00|13913.2|13857.6|13910.9|13855.3|13913.2|13857.6|13909.6|13854|0
1580868600000|2020-02-05 02:10:00|13910.8|13855.2|13910.2|13854.6|13910.8|13855.2|13906.7|13851.1|0
1580868900000|2020-02-05 02:15:00|13911.4|13855.8|13922.5|13866.9|13922.5|13866.9|13911.4|13855.8|0
1580869200000|2020-02-05 02:20:00|13921.9|13866.3|13929.9|13874.3|13936.1|13880.5|13921.9|13866.3|0
1580869500000|2020-02-05 02:25:00|13929.5|13873.9|13927.5|13871.9|13929.7|13874.1|13922.7|13867.1|0
1580869800000|2020-02-05 02:30:00|13927.7|13872.1|13925.9|13870.3|13927.7|13872.1|13920.1|13864.5|0
1580870100000|2020-02-05 02:35:00|13923.9|13868.3|13925.8|13870.2|13928.3|13872.7|13923.4|13867.8|0
1580870400000|2020-02-05 02:40:00|13927.1|13871.5|13936.4|13880.8|13936.4|13880.8|13926.4|13870.8|0
1580870700000|2020-02-05 02:45:00|13933.4|13877.8|13937.8|13882.2|13937.8|13882.2|13927.3|13871.7|0
1580871000000|2020-02-05 02:50:00|13934.6|13879|13935.6|13880|13939|13883.4|13933.9|13878.3|0
1580871300000|2020-02-05 02:55:00|13935.4|13879.8|13930|13874.4|13938|13882.4|13930|13874.4|0
1580871600000|2020-02-05 03:00:00|13927.4|13871.8|13921.4|13865.8|13928.2|13872.6|13920.7|13865.1|0
1580871900000|2020-02-05 03:05:00|13922.1|13866.5|13922.6|13867|13927.1|13871.5|13922.1|13866.5|0
1580872200000|2020-02-05 03:10:00|13918.5|13862.9|13920.8|13865.2|13921.5|13865.9|13914.3|13858.7|0
1580872500000|2020-02-05 03:15:00|13919.5|13863.9|13923.3|13867.7|13925|13869.4|13918.4|13862.8|0
1580872800000|2020-02-05 03:20:00|13925.8|13870.2|13930.7|13875.1|13930.7|13875.1|13923.4|13867.8|0
1580873100000|2020-02-05 03:25:00|13928.2|13872.6|13922.5|13866.9|13928.2|13872.6|13922.5|13866.9|0
1580873400000|2020-02-05 03:30:00|13922.6|13867|13920.2|13864.6|13923.4|13867.8|13920.2|13864.6|0
1580873700000|2020-02-05 03:35:00|13919.5|13863.9|13931.2|13875.6|13931.2|13875.6|13919.5|13863.9|0
1580874000000|2020-02-05 03:40:00|13929.2|13873.6|13928.7|13873.1|13930.7|13875.1|13926.7|13871.1|0
1580874300000|2020-02-05 03:45:00|13927|13871.4|13934.1|13878.5|13934.2|13878.6|13927|13871.4|0
1580874600000|2020-02-05 03:50:00|13934.8|13879.2|13932.6|13877|13936.9|13881.3|13932.6|13877|0
1580874900000|2020-02-05 03:55:00|13930.9|13875.3|13924.4|13868.8|13932.4|13876.8|13924.4|13868.8|0
1580875200000|2020-02-05 04:00:00|13926.8|13871.2|13926.8|13871.2|13927.7|13872.1|13922.5|13866.9|0
1580875500000|2020-02-05 04:05:00|13934.5|13878.9|13939.9|13884.3|13941.7|13886.1|13932.5|13876.9|0
1580875800000|2020-02-05 04:10:00|13940.3|13884.7|13933.6|13878|13943|13887.4|13933.6|13878|0
1580876100000|2020-02-05 04:15:00|13935.3|13879.7|13939.6|13884|13940.7|13885.1|13935.1|13879.5|0
1580876400000|2020-02-05 04:20:00|13937.9|13882.3|13939.5|13883.9|13941.7|13886.1|13937|13881.4|0
1580876700000|2020-02-05 04:25:00|13940.9|13885.3|13943.2|13887.6|13943.2|13887.6|13938.4|13882.8|0
1580877000000|2020-02-05 04:30:00|13941.9|13886.3|13944.7|13889.1|13945.8|13890.2|13941.9|13886.3|0
1580877300000|2020-02-05 04:35:00|13944.9|13889.3|13947.6|13892|13951.4|13895.8|13944.9|13889.3|0
1580877600000|2020-02-05 04:40:00|13947.8|13892.2|13947|13891.4|13947.8|13892.2|13941.2|13885.6|0
1580877900000|2020-02-05 04:45:00|13945.7|13890.1|13949.9|13894.3|13953.3|13897.5|13945.7|13890.1|0
1580878200000|2020-02-05 04:50:00|13949.5|13893.9|13953.2|13897.4|13956.2|13900.4|13949.5|13893.9|0
1580878500000|2020-02-05 04:55:00|13952.7|13897.1|13955|13899.2|13956.1|13900.3|13952.7|13897.1|0
1580944200000|2020-02-05 23:10:00|14074.2|14018|14078.7|14022.5|14082.7|14026.5|14063.5|14007.3|0
1580944500000|2020-02-05 23:15:00|14074|14017.8|14072.6|14016.4|14076.2|14020|14063.8|14007.6|0
1580944800000|2020-02-05 23:20:00|14076|14019.8|14089.3|14033.1|14098|14041.8|14076|14019.8|0
1580945100000|2020-02-05 23:25:00|14092.9|14036.7|14083.8|14027.6|14092.9|14036.7|14083.8|14027.6|0
1580945400000|2020-02-05 23:30:00|14090.4|14034.2|14086.1|14029.9|14092.4|14036.2|14086.1|14029.9|0
1580945700000|2020-02-05 23:35:00|14093.8|14037.6|14093.6|14037.4|14096.9|14040.7|14093.1|14036.9|0
1580946000000|2020-02-05 23:40:00|14088.1|14031.9|14108.2|14051.8|14108.2|14051.8|14088.1|14031.9|0
1580946300000|2020-02-05 23:45:00|14108|14051.6|14087.8|14031.6|14108|14051.6|14087.4|14031.2|0
1580946600000|2020-02-05 23:50:00|14089.7|14033.5|14078.1|14021.9|14094.2|14038|14078.1|14021.9|0
1580946900000|2020-02-05 23:55:00|14077.1|14020.9|14073.3|14017.1|14083.1|14026.9|14073.3|14017.1|0
1580947200000|2020-02-06 00:00:00|14072.5|14016.3|14069|14012.8|14074.8|14018.6|14064.1|14007.9|0
1580947500000|2020-02-06 00:05:00|14069.7|14013.5|14083.4|14027.2|14083.4|14027.2|14068.9|14012.7|0
1580947800000|2020-02-06 00:10:00|14081.8|14025.6|14072.2|14016|14081.8|14025.6|14072.2|14016|0
1580948100000|2020-02-06 00:15:00|14073.6|14017.4|14072.1|14015.9|14080.5|14024.3|14072.1|14015.9|0
1580948400000|2020-02-06 00:20:00|14074.5|14018.3|14069.5|14013.3|14074.5|14018.3|14069.5|14013.3|0
1580948700000|2020-02-06 00:25:00|14072.1|14015.9|14057.8|14001.6|14072.4|14016.2|14057.8|14001.6|0
1580949000000|2020-02-06 00:30:00|14057.9|14001.7|14064.9|14008.7|14068.3|14012.1|14057.9|14001.7|0
1580949300000|2020-02-06 00:35:00|14064.7|14008.5|14054.5|13998.3|14064.7|14008.5|14053.5|13997.3|0
1580949600000|2020-02-06 00:40:00|14052.8|13996.8|14066.4|14010.2|14069.2|14013|14052.8|13996.8|0
1580949900000|2020-02-06 00:45:00|14069.1|14012.9|14070.2|14014|14074.7|14018.5|14067.8|14011.6|0
1580950200000|2020-02-06 00:50:00|14068.7|14012.5|14059.5|14003.3|14068.8|14012.6|14056.4|14000.2|0
1580950500000|2020-02-06 00:55:00|14057.6|14001.4|14060.1|14003.9|14062.4|14006.2|14056.2|14000|0
1580950800000|2020-02-06 01:00:00|14059.3|14003.1|14055.5|13999.3|14061.5|14005.3|14048|13992|0
1580951100000|2020-02-06 01:05:00|14057|14000.8|14066.3|14010.1|14067.7|14011.5|14057|14000.8|0
1580951400000|2020-02-06 01:10:00|14067.2|14011|14071.5|14015.3|14074.6|14018.4|14066.2|14010|0
1580951700000|2020-02-06 01:15:00|14074.9|14018.7|14089.9|14033.7|14092.6|14036.4|14074.9|14018.7|0
1580952000000|2020-02-06 01:20:00|14091.7|14035.5|14090.4|14034.2|14091.7|14035.5|14088.7|14032.5|0
1580952300000|2020-02-06 01:25:00|14091.6|14035.4|14073.8|14017.6|14091.6|14035.4|14072.4|14016.2|0
1580952600000|2020-02-06 01:30:00|14070.1|14013.9|14044.6|13988.6|14070.1|14013.9|14044.6|13988.6|0
1580952900000|2020-02-06 01:35:00|14045.9|13989.9|14047.6|13991.6|14048.9|13992.9|14037.7|13981.7|0
1580953200000|2020-02-06 01:40:00|14050.5|13994.5|14043.5|13987.5|14050.5|13994.5|14040.9|13984.9|0
1580953500000|2020-02-06 01:45:00|14047.3|13991.3|14054.4|13998.2|14057.7|14001.5|14047.3|13991.3|0
1580953800000|2020-02-06 01:50:00|14056.2|14000|14051.5|13995.5|14056.2|14000|14048|13992|0
1580954100000|2020-02-06 01:55:00|14045|13989|14030.5|13974.5|14045|13989|14027.6|13971.6|0
1580954400000|2020-02-06 02:00:00|14029|13973|14047.6|13991.6|14047.6|13991.6|14029|13973|0
1580954700000|2020-02-06 02:05:00|14046.8|13990.8|14051.1|13995.1|14053.1|13997|14043.7|13987.7|0
1580955000000|2020-02-06 02:10:00|14055.1|13998.9|14056.7|14000.5|14064.5|14008.3|14055.1|13998.9|0
1580955300000|2020-02-06 02:15:00|14055.9|13999.7|14061.4|14005.2|14061.4|14005.2|14054.7|13998.5|0
1580955600000|2020-02-06 02:20:00|14059.2|14003|14062.3|14006.1|14062.3|14006.1|14049.2|13993.2|0
1580955900000|2020-02-06 02:25:00|14061.4|14005.2|14072.5|14016.3|14073.1|14016.9|14061.4|14005.2|0
1580956200000|2020-02-06 02:30:00|14074|14017.8|14069.5|14013.3|14078.4|14022.2|14069.5|14013.3|0
1580956500000|2020-02-06 02:35:00|14065|14008.8|14076.9|14020.7|14076.9|14020.7|14065|14008.8|0
1580956800000|2020-02-06 02:40:00|14077.7|14021.5|14079.5|14023.3|14080.3|14024.1|14072.6|14016.4|0
1580957100000|2020-02-06 02:45:00|14081.7|14025.5|14083.7|14027.5|14085.2|14029|14080.2|14024|0
1580957400000|2020-02-06 02:50:00|14084.7|14028.5|14086.3|14030.1|14086.3|14030.1|14083.8|14027.6|0
1580957700000|2020-02-06 02:55:00|14083.8|14027.6|14076.8|14020.6|14089.6|14033.4|14076.8|14020.6|0
1580958000000|2020-02-06 03:00:00|14077.9|14021.7|14078.8|14022.6|14082.5|14026.3|14077.9|14021.7|0
1580958300000|2020-02-06 03:05:00|14078.4|14022.2|14080.1|14023.9|14081.9|14025.7|14076.8|14020.6|0
1580958600000|2020-02-06 03:10:00|14077.8|14021.6|14068.1|14011.9|14077.9|14021.7|14068.1|14011.9|0
1580958900000|2020-02-06 03:15:00|14068.4|14012.2|14065.3|14009.1|14068.4|14012.2|14063.5|14007.3|0
1580959200000|2020-02-06 03:20:00|14069.6|14013.4|14075.2|14019|14077|14020.8|14069.6|14013.4|0
1580959500000|2020-02-06 03:25:00|14073.8|14017.6|14073.2|14017|14075.8|14019.6|14073.2|14017|0
1580959800000|2020-02-06 03:30:00|14071.3|14015.1|14076.9|14020.7|14076.9|14020.7|14067.2|14011|0
1580960100000|2020-02-06 03:35:00|14076.5|14020.3|14089.8|14033.6|14090.8|14034.6|14076.5|14020.3|0
1580960400000|2020-02-06 03:40:00|14089|14032.8|14086.4|14030.2|14091.3|14035.1|14086.4|14030.2|0
1580960700000|2020-02-06 03:45:00|14087.8|14031.6|14085.8|14029.6|14089.7|14033.5|14082.2|14026|0
1580961000000|2020-02-06 03:50:00|14087.3|14031.1|14085.3|14029.1|14091|14034.8|14084.4|14028.2|0
1580961300000|2020-02-06 03:55:00|14086.2|14030|14083.9|14027.7|14086.4|14030.2|14081.4|14025.2|0
1580961600000|2020-02-06 04:00:00|14082.5|14026.3|14088.4|14032.2|14091.1|14034.9|14077.5|14021.3|0
1580961900000|2020-02-06 04:05:00|14086.9|14030.7|14099.1|14042.9|14099.2|14043|14086.9|14030.7|0
1580962200000|2020-02-06 04:10:00|14105.9|14049.5|14106.3|14049.9|14109.6|14053.2|14104.6|14048.2|0
1580962500000|2020-02-06 04:15:00|14105.2|14048.8|14111.2|14054.8|14111.2|14054.8|14102.7|14046.5|0
1580962800000|2020-02-06 04:20:00|14108.9|14052.5|14105.4|14049|14113.8|14057.4|14105.4|14049|0
1580963100000|2020-02-06 04:25:00|14100.6|14044.4|14097.6|14041.4|14106.9|14050.5|14097.6|14041.4|0
1580963400000|2020-02-06 04:30:00|14098.2|14042|14102.8|14046.6|14107.8|14051.4|14098.2|14042|0
1580963700000|2020-02-06 04:35:00|14098.9|14042.7|14106.4|14050|14106.4|14050|14098.9|14042.7|0
1580964000000|2020-02-06 04:40:00|14106.9|14050.5|14111.8|14055.4|14111.8|14055.4|14106.2|14049.8|0
1580964300000|2020-02-06 04:45:00|14108.8|14052.4|14114.9|14058.5|14114.9|14058.5|14107.6|14051.2|0
1580964600000|2020-02-06 04:50:00|14113.8|14057.4|14115.6|14059.2|14116.6|14060.2|14106.6|14050.2|0
1580964900000|2020-02-06 04:55:00|14111.6|14055.2|14116|14059.6|14116|14059.6|14110.2|14053.8|0
1581030600000|2020-02-06 23:10:00|14093.6|14037.4|14071.3|14015.1|14093.6|14037.4|14068.7|14012.5|0
1581030900000|2020-02-06 23:15:00|14075.3|14019.1|14080.9|14024.7|14084|14027.8|14075.3|14019.1|0
1581031200000|2020-02-06 23:20:00|14076.2|14020|14066.5|14010.3|14076.2|14020|14065.4|14009.2|0
1581031500000|2020-02-06 23:25:00|14069.2|14013|14062.2|14006|14071.8|14015.6|14061.4|14005.2|0
1581031800000|2020-02-06 23:30:00|14061.5|14005.3|14048|13992|14061.5|14005.3|14047.3|13991.3|0
1581032100000|2020-02-06 23:35:00|14048.2|13992.2|14032.8|13976.8|14050.7|13994.7|14032.8|13976.8|0
1581032400000|2020-02-06 23:40:00|14033.6|13977.6|14037.1|13981.1|14042|13986|14033.6|13977.6|0
1581032700000|2020-02-06 23:45:00|14036.5|13980.5|14030.4|13974.4|14038.5|13982.5|14028.9|13972.9|0
1581033000000|2020-02-06 23:50:00|14028.3|13972.3|14018.3|13962.3|14028.3|13972.3|14018.2|13962.2|0
1581033300000|2020-02-06 23:55:00|14019.9|13963.9|14023.3|13967.3|14026.3|13970.3|14019.9|13963.9|0
1581033600000|2020-02-07 00:00:00|14025.3|13969.3|14022.8|13966.8|14025.3|13969.3|14018.8|13962.8|0
1581033900000|2020-02-07 00:05:00|14021.1|13965.1|14019.3|13963.3|14022.6|13966.6|14015.9|13959.9|0
1581034200000|2020-02-07 00:10:00|14021.8|13965.8|14023.9|13967.9|14024.5|13968.5|14021.5|13965.5|0
1581034500000|2020-02-07 00:15:00|14019.4|13963.4|14013.8|13957.8|14019.4|13963.4|14009.3|13953.3|0
1581034800000|2020-02-07 00:20:00|14017|13961|14019|13963|14021.7|13965.7|14017|13961|0
1581035100000|2020-02-07 00:25:00|14017|13961|14014.6|13958.6|14017|13961|14011.4|13955.4|0
1581035400000|2020-02-07 00:30:00|14013.1|13957.1|14011.9|13955.9|14017.9|13961.9|14011.9|13955.9|0
1581035700000|2020-02-07 00:35:00|14011.4|13955.4|14012.1|13956.1|14015.2|13959.2|14011.4|13955.4|0
1581036000000|2020-02-07 00:40:00|14012.5|13956.5|14014.5|13958.5|14018.8|13962.8|14009.5|13953.5|0
1581036300000|2020-02-07 00:45:00|14015.5|13959.5|14011.3|13955.3|14019.1|13963.1|14011.2|13955.2|0
1581036600000|2020-02-07 00:50:00|14015|13959|14010.3|13954.3|14015.8|13959.8|14009.4|13953.4|0
1581036900000|2020-02-07 00:55:00|14010.7|13954.7|14005.7|13949.7|14010.7|13954.7|14005.7|13949.7|0
1581037200000|2020-02-07 01:00:00|14007.1|13951.1|14007.9|13951.9|14010.3|13954.3|14006.9|13950.9|0
1581037500000|2020-02-07 01:05:00|14008.9|13952.9|13995.9|13940.1|14010.4|13954.4|13995.9|13940.1|0
1581037800000|2020-02-07 01:10:00|13996.4|13940.6|13987.5|13931.7|13997.8|13942|13987.5|13931.7|0
1581038100000|2020-02-07 01:15:00|13982.6|13926.8|13984.4|13928.6|13984.4|13928.6|13979.3|13923.5|0
1581038400000|2020-02-07 01:20:00|13985.8|13930|13985.7|13929.9|13986.3|13930.5|13980.6|13924.8|0
1581038700000|2020-02-07 01:25:00|13991.1|13935.3|13996.2|13940.4|13996.2|13940.4|13983.1|13927.3|0
1581039000000|2020-02-07 01:30:00|13994.7|13938.9|13995.8|13940|13996.5|13940.7|13993|13937.2|0
1581039300000|2020-02-07 01:35:00|14000.9|13945.1|14000|13944.2|14006.6|13950.6|13999.7|13943.9|0
1581039600000|2020-02-07 01:40:00|13997.5|13941.7|13998.4|13942.6|13999.6|13943.8|13992|13936.2|0
1581039900000|2020-02-07 01:45:00|13999.9|13944.1|13997.6|13941.8|13999.9|13944.1|13994.6|13938.8|0
1581040200000|2020-02-07 01:50:00|13995.2|13939.4|13982.6|13926.8|14000.2|13944.4|13982.6|13926.8|0
1581040500000|2020-02-07 01:55:00|13983.7|13927.9|13976.6|13920.8|13985.9|13930.1|13976.6|13920.8|0
1581040800000|2020-02-07 02:00:00|13973.3|13917.5|13981.1|13925.3|13982|13926.2|13973.3|13917.5|0
1581041100000|2020-02-07 02:05:00|13976.9|13921.1|13980.8|13925|13980.8|13925|13975.2|13919.4|0
1581041400000|2020-02-07 02:10:00|13978.1|13922.3|13976.5|13920.7|13978.9|13923.1|13976.1|13920.3|0
1581041700000|2020-02-07 02:15:00|13975.5|13919.7|13973.1|13917.3|13976.9|13921.1|13970.4|13914.6|0
1581042000000|2020-02-07 02:20:00|13972.9|13917.1|13980.1|13924.3|13980.7|13924.9|13970.8|13915|0
1581042300000|2020-02-07 02:25:00|13978.9|13923.1|13970.6|13914.8|13980.6|13924.8|13970.6|13914.8|0
1581042600000|2020-02-07 02:30:00|13969.6|13913.8|13968.8|13913|13973.1|13917.3|13968.4|13912.6|0
1581042900000|2020-02-07 02:35:00|13969.4|13913.6|13979.2|13923.4|13979.3|13923.5|13969.4|13913.6|0
1581043200000|2020-02-07 02:40:00|13980.4|13924.6|13974|13918.2|13980.5|13924.7|13973.4|13917.6|0
1581043500000|2020-02-07 02:45:00|13975.1|13919.3|13970.8|13915|13975.1|13919.3|13968.7|13912.9|0
1581043800000|2020-02-07 02:50:00|13970.5|13914.7|13968.4|13912.6|13970.5|13914.7|13967.2|13911.4|0
1581044100000|2020-02-07 02:55:00|13970.4|13914.6|13966.7|13910.9|13971.1|13915.3|13963.6|13907.8|0
1581044400000|2020-02-07 03:00:00|13966.6|13910.8|13960.1|13904.3|13969.4|13913.6|13960.1|13904.3|0
1581044700000|2020-02-07 03:05:00|13958.8|13903|13957.9|13902.1|13964|13908.2|13957.9|13902.1|0
1581045000000|2020-02-07 03:10:00|13955|13899.2|13944.2|13888.6|13956.8|13901|13944.2|13888.6|0
1581045300000|2020-02-07 03:15:00|13944.1|13888.5|13954.6|13898.8|13954.6|13898.8|13943.7|13888.1|0
1581045600000|2020-02-07 03:20:00|13952.3|13896.7|13951.9|13896.3|13955.5|13899.7|13951.9|13896.3|0
1581045900000|2020-02-07 03:25:00|13950.7|13895.1|13947.9|13892.3|13951.2|13895.6|13945.5|13889.9|0
1581046200000|2020-02-07 03:30:00|13949.8|13894.2|13943|13887.4|13949.8|13894.2|13943|13887.4|0
1581046500000|2020-02-07 03:35:00|13941.3|13885.7|13941.3|13885.7|13945|13889.4|13940.2|13884.6|0
1581046800000|2020-02-07 03:40:00|13941.1|13885.5|13947.9|13892.3|13947.9|13892.3|13941.1|13885.5|0
1581047100000|2020-02-07 03:45:00|13950.3|13894.7|13956.4|13900.6|13956.9|13901.1|13950.3|13894.7|0
1581047400000|2020-02-07 03:50:00|13956.8|13901|13960.1|13904.3|13960.1|13904.3|13954.5|13898.7|0
1581047700000|2020-02-07 03:55:00|13963.4|13907.6|13971.2|13915.4|13972|13916.2|13961.6|13905.8|0
1581048000000|2020-02-07 04:00:00|13973.1|13917.3|13970.1|13914.3|13974.9|13919.1|13969.6|13913.8|0
1581048300000|2020-02-07 04:05:00|13967.5|13911.7|13959.9|13904.1|13968.1|13912.3|13959.9|13904.1|0
1581048600000|2020-02-07 04:10:00|13953.2|13897.4|13959.9|13904.1|13960.8|13905|13953.2|13897.4|0
1581048900000|2020-02-07 04:15:00|13961.4|13905.6|13961.4|13905.6|13962.2|13906.4|13958.4|13902.6|0
1581049200000|2020-02-07 04:20:00|13961.5|13905.7|13968|13912.2|13968|13912.2|13960.5|13904.7|0
1581049500000|2020-02-07 04:25:00|13966.9|13911.1|13962.3|13906.5|13967.4|13911.6|13962.3|13906.5|0
1581049800000|2020-02-07 04:30:00|13964.3|13908.5|13968.9|13913.1|13968.9|13913.1|13963.3|13907.5|0
1581050100000|2020-02-07 04:35:00|13968.4|13912.6|13969.6|13913.8|13970.5|13914.7|13967.6|13911.8|0
1581050400000|2020-02-07 04:40:00|13969|13913.2|13974.8|13919|13975.7|13919.9|13969|13913.2|0
1581050700000|2020-02-07 04:45:00|13970.3|13914.5|13964.3|13908.5|13970.3|13914.5|13964|13908.2|0
1581051000000|2020-02-07 04:50:00|13969.1|13913.3|13967.1|13911.3|13969.8|13914|13964.7|13908.9|0
1581051300000|2020-02-07 04:55:00|13967.9|13912.1|13982.7|13926.9|13982.7|13926.9|13967.3|13911.5|0
1581289800000|2020-02-09 23:10:00|13860.8|13805.4|13853.8|13798.4|13864.4|13809|13836.3|13781.1|0
1581290100000|2020-02-09 23:15:00|13850.7|13795.5|13863.7|13808.3|13867.3|13811.9|13850.7|13795.5|0
1581290400000|2020-02-09 23:20:00|13858.9|13803.5|13857.6|13802.2|13866.7|13811.3|13857.6|13802.2|0
1581290700000|2020-02-09 23:25:00|13852.1|13796.9|13833|13777.8|13852.1|13796.9|13833|13777.8|0
1581291000000|2020-02-09 23:30:00|13830.9|13775.7|13811.2|13756|13833.5|13778.3|13811.2|13756|0
1581291300000|2020-02-09 23:35:00|13809.7|13754.5|13808.1|13752.9|13809.7|13754.5|13797.9|13742.9|0
1581291600000|2020-02-09 23:40:00|13809.3|13754.1|13821.8|13766.6|13823.8|13768.6|13809.3|13754.1|0
1581291900000|2020-02-09 23:45:00|13818.3|13763.1|13821.1|13765.9|13823.3|13768.1|13817.5|13762.3|0
1581292200000|2020-02-09 23:50:00|13820.1|13764.9|13812.3|13757.1|13820.1|13764.9|13803.1|13747.9|0
1581292500000|2020-02-09 23:55:00|13810.2|13755|13803.5|13748.3|13810.2|13755|13803.5|13748.3|0
1581292800000|2020-02-10 00:00:00|13798.4|13743.4|13814.5|13759.3|13816.2|13761|13798.4|13743.4|0
1581293100000|2020-02-10 00:05:00|13816.1|13760.9|13818.6|13763.4|13818.6|13763.4|13809.1|13753.9|0
1581293400000|2020-02-10 00:10:00|13819|13763.8|13815.2|13760|13821|13765.8|13815.1|13759.9|0
1581293700000|2020-02-10 00:15:00|13812.8|13757.6|13816|13760.8|13816|13760.8|13806.2|13751|0
1581294000000|2020-02-10 00:20:00|13814.8|13759.6|13799.7|13744.7|13814.8|13759.6|13799.7|13744.7|0
1581294300000|2020-02-10 00:25:00|13805.2|13750|13805|13749.8|13807.1|13751.9|13798.1|13743.1|0
1581294600000|2020-02-10 00:30:00|13808|13752.8|13807.5|13752.3|13808|13752.8|13801.6|13746.6|0
1581294900000|2020-02-10 00:35:00|13808.9|13753.7|13810.2|13755|13817.6|13762.4|13806.8|13751.6|0
1581295200000|2020-02-10 00:40:00|13812.2|13757|13816.3|13761.1|13816.3|13761.1|13809.5|13754.3|0
1581295500000|2020-02-10 00:45:00|13813.9|13758.7|13807.6|13752.4|13813.9|13758.7|13807.5|13752.3|0
1581295800000|2020-02-10 00:50:00|13806.2|13751|13813.3|13758.1|13813.3|13758.1|13804.6|13749.4|0
1581296100000|2020-02-10 00:55:00|13817.2|13762|13811.7|13756.5|13819.8|13764.6|13809.1|13753.9|0
1581296400000|2020-02-10 01:00:00|13810|13754.8|13821.1|13765.9|13827|13771.8|13810|13754.8|0
1581296700000|2020-02-10 01:05:00|13825.6|13770.4|13824.1|13768.9|13825.6|13770.4|13819.3|13764.1|0
1581297000000|2020-02-10 01:10:00|13824.6|13769.4|13825.1|13769.9|13827.1|13771.9|13822.8|13767.6|0
1581297300000|2020-02-10 01:15:00|13828.1|13772.9|13844.8|13789.6|13847.2|13792|13828.1|13772.9|0
1581297600000|2020-02-10 01:20:00|13846.2|13791|13847.5|13792.3|13850.1|13794.9|13843.6|13788.4|0
1581297900000|2020-02-10 01:25:00|13846.2|13791|13833.6|13778.4|13846.2|13791|13830.6|13775.4|0
1581298200000|2020-02-10 01:30:00|13834.1|13778.9|13834.2|13779|13835.6|13780.4|13831|13775.8|0
1581298500000|2020-02-10 01:35:00|13834|13778.8|13855.7|13800.3|13857.3|13801.9|13834|13778.8|0
1581298800000|2020-02-10 01:40:00|13854.7|13799.3|13861.6|13806.2|13864.8|13809.4|13854.7|13799.3|0
1581299100000|2020-02-10 01:45:00|13869.5|13814.1|13869.3|13813.9|13876.3|13820.9|13868.1|13812.7|0
1581299400000|2020-02-10 01:50:00|13867.5|13812.1|13860.5|13805.1|13867.5|13812.1|13860.5|13805.1|0
1581299700000|2020-02-10 01:55:00|13864.1|13808.7|13865.2|13809.8|13868.6|13813.2|13862.5|13807.1|0
1581300000000|2020-02-10 02:00:00|13869.2|13813.8|13870.9|13815.5|13870.9|13815.5|13864.2|13808.8|0
1581300300000|2020-02-10 02:05:00|13868.1|13812.7|13862.6|13807.2|13868.1|13812.7|13862.6|13807.2|0
1581300600000|2020-02-10 02:10:00|13860.8|13805.4|13844.1|13788.9|13862.3|13806.9|13844.1|13788.9|0
1581300900000|2020-02-10 02:15:00|13845.5|13790.3|13844.8|13789.6|13845.5|13790.3|13841.4|13786.2|0
1581301200000|2020-02-10 02:20:00|13842.7|13787.5|13849.4|13794.2|13849.4|13794.2|13842.7|13787.5|0
1581301500000|2020-02-10 02:25:00|13850.4|13795.2|13861.4|13806|13864.2|13808.8|13850.4|13795.2|0
1581301800000|2020-02-10 02:30:00|13862.3|13806.9|13879.5|13824.1|13879.5|13824.1|13860.6|13805.2|0
1581302100000|2020-02-10 02:35:00|13888.3|13832.9|13896.3|13840.9|13896.3|13840.9|13882.8|13827.4|0
1581302400000|2020-02-10 02:40:00|13892.2|13836.8|13887.6|13832.2|13893.9|13838.5|13887.6|13832.2|0
1581302700000|2020-02-10 02:45:00|13892.8|13837.4|13887.7|13832.3|13892.8|13837.4|13886.9|13831.5|0
1581303000000|2020-02-10 02:50:00|13889|13833.6|13883.8|13828.4|13889|13833.6|13883.8|13828.4|0
1581303300000|2020-02-10 02:55:00|13882.5|13827.1|13875|13819.6|13882.9|13827.5|13872.7|13817.3|0
1581303600000|2020-02-10 03:00:00|13876.1|13820.7|13882.1|13826.7|13884.5|13829.1|13876.1|13820.7|0
1581303900000|2020-02-10 03:05:00|13880.3|13824.9|13881.3|13825.9|13881.6|13826.2|13879.3|13823.9|0
1581304200000|2020-02-10 03:10:00|13881|13825.6|13880.5|13825.1|13882.4|13827|13874.8|13819.4|0
1581304500000|2020-02-10 03:15:00|13881|13825.6|13880.7|13825.3|13881.5|13826.1|13874.4|13819|0
1581304800000|2020-02-10 03:20:00|13878.8|13823.4|13878.8|13823.4|13882.8|13827.4|13877.9|13822.5|0
1581305100000|2020-02-10 03:25:00|13879.6|13824.2|13886|13830.6|13889.4|13834|13879.6|13824.2|0
1581305400000|2020-02-10 03:30:00|13887.9|13832.5|13886.2|13830.8|13888.5|13833.1|13884.4|13829|0
1581305700000|2020-02-10 03:35:00|13886.1|13830.7|13891.5|13836.1|13892|13836.6|13886.1|13830.7|0
1581306000000|2020-02-10 03:40:00|13890.1|13834.7|13893.3|13837.9|13896.6|13841.2|13889|13833.6|0
1581306300000|2020-02-10 03:45:00|13891.9|13836.5|13896.7|13841.3|13898.5|13843.1|13890.8|13835.4|0
1581306600000|2020-02-10 03:50:00|13897.4|13842|13894.2|13838.8|13898.7|13843.3|13894.2|13838.8|0
1581306900000|2020-02-10 03:55:00|13890.1|13834.7|13891.8|13836.4|13893|13837.6|13884.9|13829.5|0
1581307200000|2020-02-10 04:00:00|13891.9|13836.5|13884.9|13829.5|13891.9|13836.5|13884.9|13829.5|0
1581307500000|2020-02-10 04:05:00|13881.2|13825.8|13879|13823.6|13882.5|13827.1|13875.3|13819.9|0
1581307800000|2020-02-10 04:10:00|13881.2|13825.8|13886.3|13830.9|13887.5|13832.1|13880.3|13824.9|0
1581308100000|2020-02-10 04:15:00|13887.3|13831.9|13893.5|13838.1|13893.5|13838.1|13886.6|13831.2|0
1581308400000|2020-02-10 04:20:00|13892.4|13837|13891.3|13835.9|13892.4|13837|13885.8|13830.4|0
1581308700000|2020-02-10 04:25:00|13893.1|13837.7|13898.8|13843.4|13901.7|13846.3|13893.1|13837.7|0
1581309000000|2020-02-10 04:30:00|13896.3|13840.9|13895.8|13840.4|13900.3|13844.9|13895.3|13839.9|0
1581309300000|2020-02-10 04:35:00|13894.5|13839.1|13904.5|13848.9|13904.5|13848.9|13891.6|13836.2|0
1581309600000|2020-02-10 04:40:00|13905.4|13849.8|13901.5|13846.1|13905.4|13849.8|13899.7|13844.3|0
1581309900000|2020-02-10 04:45:00|13902.5|13847.1|13908.2|13852.6|13908.2|13852.6|13900.5|13845.1|0
1581310200000|2020-02-10 04:50:00|13906.1|13850.5|13903.5|13847.9|13906.8|13851.2|13903.5|13847.9|0
1581310500000|2020-02-10 04:55:00|13900.8|13845.4|13881.7|13826.3|13900.8|13845.4|13881.7|13826.3|0
1581376200000|2020-02-10 23:10:00|13907|13851.4|13916.2|13860.6|13918.5|13862.9|13904.5|13848.9|0
1581376500000|2020-02-10 23:15:00|13913.9|13858.3|13930.9|13875.3|13934.7|13879.1|13910.4|13854.8|0
1581376800000|2020-02-10 23:20:00|13928.3|13872.7|13940|13884.4|13940|13884.4|13926.4|13870.8|0
1581377100000|2020-02-10 23:25:00|13936.7|13881.1|13939.5|13883.9|13946|13890.4|13933|13877.4|0
1581377400000|2020-02-10 23:30:00|13938.1|13882.5|13928.6|13873|13938.1|13882.5|13928.3|13872.7|0
1581377700000|2020-02-10 23:35:00|13930|13874.4|13938.5|13882.9|13939.8|13884.2|13930|13874.4|0
1581378000000|2020-02-10 23:40:00|13937.8|13882.2|13925.6|13870|13937.8|13882.2|13925.1|13869.5|0
1581378300000|2020-02-10 23:45:00|13925.4|13869.8|13919.4|13863.8|13925.4|13869.8|13917.7|13862.1|0
1581378600000|2020-02-10 23:50:00|13920|13864.4|13915.1|13859.5|13920|13864.4|13913.7|13858.1|0
1581378900000|2020-02-10 23:55:00|13920|13864.4|13915.7|13860.1|13921.2|13865.6|13912.3|13856.7|0
1581379200000|2020-02-11 00:00:00|13913.1|13857.5|13908.3|13852.7|13913.1|13857.5|13903.5|13847.9|0
1581379500000|2020-02-11 00:05:00|13904.8|13849.2|13906.2|13850.6|13912.7|13857.1|13904.8|13849.2|0
1581379800000|2020-02-11 00:10:00|13904|13848.4|13914.1|13858.5|13917.3|13861.7|13904|13848.4|0
1581380100000|2020-02-11 00:15:00|13918.5|13862.9|13929.2|13873.6|13931.4|13875.8|13918|13862.4|0
1581380400000|2020-02-11 00:20:00|13923.8|13868.2|13921.1|13865.5|13924.8|13869.2|13920.3|13864.7|0
1581380700000|2020-02-11 00:25:00|13929.9|13874.3|13921.9|13866.3|13933.2|13877.6|13921.9|13866.3|0
1581381000000|2020-02-11 00:30:00|13922.7|13867.1|13918.5|13862.9|13927.4|13871.8|13916.7|13861.1|0
1581381300000|2020-02-11 00:35:00|13916.5|13860.9|13910|13854.4|13917.2|13861.6|13909.7|13854.1|0
1581381600000|2020-02-11 00:40:00|13914.5|13858.9|13916.1|13860.5|13917.9|13862.3|13908|13852.4|0
1581381900000|2020-02-11 00:45:00|13920.4|13864.8|13921|13865.4|13924.2|13868.6|13920.2|13864.6|0
1581382200000|2020-02-11 00:50:00|13915|13859.4|13919.4|13863.8|13919.4|13863.8|13910.3|13854.7|0
1581382500000|2020-02-11 00:55:00|13922.6|13867|13920.7|13865.1|13925.5|13869.9|13920.7|13865.1|0
1581382800000|2020-02-11 01:00:00|13921.9|13866.3|13928.9|13873.3|13929.7|13874.1|13921.9|13866.3|0
1581383100000|2020-02-11 01:05:00|13925.3|13869.7|13927.1|13871.5|13933.3|13877.7|13925.3|13869.7|0
1581383400000|2020-02-11 01:10:00|13926.1|13870.5|13929.7|13874.1|13937.3|13881.7|13926.1|13870.5|0
1581383700000|2020-02-11 01:15:00|13932.1|13876.5|13938.2|13882.6|13943.7|13888.1|13930.3|13874.7|0
1581384000000|2020-02-11 01:20:00|13934.9|13879.3|13950.6|13895|13950.6|13895|13934.9|13879.3|0
1581384300000|2020-02-11 01:25:00|13952.6|13897|13963.4|13907.6|13966.8|13911|13952|13896.4|0
1581384600000|2020-02-11 01:30:00|13961.6|13905.8|13958.3|13902.5|13973.1|13917.3|13958.3|13902.5|0
1581384900000|2020-02-11 01:35:00|13955.4|13899.6|13966|13910.2|13966|13910.2|13952.9|13897.2|0
1581385200000|2020-02-11 01:40:00|13966.4|13910.6|13958.2|13902.4|13966.4|13910.6|13956.7|13900.9|0
1581385500000|2020-02-11 01:45:00|13957.8|13902|13960.5|13904.7|13961.7|13905.9|13956.3|13900.5|0
1581385800000|2020-02-11 01:50:00|13959.3|13903.5|13947.8|13892.2|13959.3|13903.5|13947.8|13892.2|0
1581386100000|2020-02-11 01:55:00|13946.1|13890.5|13946.9|13891.3|13948.2|13892.6|13939.5|13883.9|0
1581386400000|2020-02-11 02:00:00|13945.3|13889.7|13945.7|13890.1|13951.3|13895.7|13944.2|13888.6|0
1581386700000|2020-02-11 02:05:00|13946.3|13890.7|13958.6|13902.8|13958.6|13902.8|13946.3|13890.7|0
1581387000000|2020-02-11 02:10:00|13954.9|13899.1|13955.6|13899.8|13955.6|13899.8|13948.5|13892.9|0
1581387300000|2020-02-11 02:15:00|13955.7|13899.9|13956.8|13901|13959.1|13903.3|13955.2|13899.4|0
1581387600000|2020-02-11 02:20:00|13957.4|13901.6|13957.1|13901.3|13960.4|13904.6|13953.1|13897.3|0
1581387900000|2020-02-11 02:25:00|13960.5|13904.7|13950.7|13895.1|13963.4|13907.6|13950.7|13895.1|0
1581388200000|2020-02-11 02:30:00|13951|13895.4|13961.9|13906.1|13963|13907.2|13951|13895.4|0
1581388500000|2020-02-11 02:35:00|13961.6|13905.8|13963.3|13907.5|13966.1|13910.3|13961.6|13905.8|0
1581388800000|2020-02-11 02:40:00|13961.6|13905.8|13954.8|13899|13964.9|13909.1|13954.8|13899|0
1581389100000|2020-02-11 02:45:00|13954.5|13898.7|13951.1|13895.5|13954.6|13898.8|13947.7|13892.1|0
1581389400000|2020-02-11 02:50:00|13949.4|13893.8|13952.4|13896.8|13957|13901.2|13949.4|13893.8|0
1581389700000|2020-02-11 02:55:00|13953.8|13898|13954.8|13899|13954.8|13899|13949.1|13893.5|0
1581390000000|2020-02-11 03:00:00|13955.5|13899.7|13952.3|13896.7|13959.5|13903.7|13950.9|13895.3|0
1581390300000|2020-02-11 03:05:00|13957.2|13901.4|13963.1|13907.3|13963.1|13907.3|13954.9|13899.1|0
1581390600000|2020-02-11 03:10:00|13963.4|13907.6|13959|13903.2|13963.4|13907.6|13959|13903.2|0
1581390900000|2020-02-11 03:15:00|13959.6|13903.8|13954|13898.2|13959.6|13903.8|13951.5|13895.9|0
1581391200000|2020-02-11 03:20:00|13953.5|13897.7|13962.4|13906.6|13965.4|13909.6|13953.5|13897.7|0
1581391500000|2020-02-11 03:25:00|13958.9|13903.1|13968.5|13912.7|13968.5|13912.7|13958.9|13903.1|0
1581391800000|2020-02-11 03:30:00|13967.5|13911.7|13956.6|13900.8|13967.5|13911.7|13956.6|13900.8|0
1581392100000|2020-02-11 03:35:00|13957.4|13901.6|13959.9|13904.1|13962.4|13906.6|13957.4|13901.6|0
1581392400000|2020-02-11 03:40:00|13962.7|13906.9|13966.5|13910.7|13966.5|13910.7|13962.1|13906.3|0
1581392700000|2020-02-11 03:45:00|13968.5|13912.7|13968.2|13912.4|13968.5|13912.7|13964.8|13909|0
1581393000000|2020-02-11 03:50:00|13967.4|13911.6|13962.4|13906.6|13967.5|13911.7|13960.7|13904.9|0
1581393300000|2020-02-11 03:55:00|13961.9|13906.1|13960.5|13904.7|13963.6|13907.8|13959.6|13903.8|0
1581393600000|2020-02-11 04:00:00|13954.4|13898.6|13961.2|13905.4|13962.8|13907|13954.4|13898.6|0
1581393900000|2020-02-11 04:05:00|13962.1|13906.3|13953.3|13897.5|13962.1|13906.3|13951.2|13895.6|0
1581394200000|2020-02-11 04:10:00|13950.1|13894.5|13948.9|13893.3|13954.5|13898.7|13948.7|13893.1|0
1581394500000|2020-02-11 04:15:00|13946.1|13890.5|13956|13900.2|13957.2|13901.4|13946.1|13890.5|0
1581394800000|2020-02-11 04:20:00|13957.2|13901.4|13963.4|13907.6|13963.5|13907.7|13957|13901.2|0
1581395100000|2020-02-11 04:25:00|13966.5|13910.7|13967.7|13911.9|13968.9|13913.1|13962.7|13906.9|0
1581395400000|2020-02-11 04:30:00|13966.2|13910.4|13970.9|13915.1|13970.9|13915.1|13966.2|13910.4|0
1581395700000|2020-02-11 04:35:00|13971.5|13915.7|13972.9|13917.1|13972.9|13917.1|13967.8|13912|0
1581396000000|2020-02-11 04:40:00|13971.9|13916.1|13971.4|13915.6|13975.8|13920|13969.4|13913.6|0
1581396300000|2020-02-11 04:45:00|13972|13916.2|13970|13914.2|13972.3|13916.5|13967.1|13911.3|0
1581396600000|2020-02-11 04:50:00|13967.5|13911.7|13975.2|13919.4|13975.2|13919.4|13966.4|13910.6|0
1581396900000|2020-02-11 04:55:00|13976.2|13920.4|13985.9|13930.1|13985.9|13930.1|13974|13918.2|0
1581462600000|2020-02-11 23:10:00|13994.9|13939.1|13996.3|13940.5|14000.6|13944.8|13990.3|13934.5|0
1581462900000|2020-02-11 23:15:00|13989.9|13934.1|13977.3|13921.5|13989.9|13934.1|13973.8|13918|0
1581463200000|2020-02-11 23:20:00|13972.1|13916.3|13979.8|13924|13982.9|13927.1|13972.1|13916.3|0
1581463500000|2020-02-11 23:25:00|13972.8|13917|13949.1|13893.5|13972.8|13917|13949.1|13893.5|0
1581463800000|2020-02-11 23:30:00|13948.5|13892.9|13976.5|13920.7|13978.1|13922.3|13948.5|13892.9|0
1581464100000|2020-02-11 23:35:00|13979.4|13923.6|13973.7|13917.9|13989.7|13933.9|13973.7|13917.9|0
1581464400000|2020-02-11 23:40:00|13970.3|13914.5|13977.1|13921.3|13977.1|13921.3|13970.3|13914.5|0
1581464700000|2020-02-11 23:45:00|13975.1|13919.3|13965.7|13909.9|13975.1|13919.3|13965.7|13909.9|0
1581465000000|2020-02-11 23:50:00|13965.1|13909.3|13958.1|13902.3|13967.5|13911.7|13956.5|13900.7|0
1581465300000|2020-02-11 23:55:00|13960.7|13904.9|13946.4|13890.8|13960.7|13904.9|13946.2|13890.6|0
1581465600000|2020-02-12 00:00:00|13943.9|13888.3|13932.1|13876.5|13949.7|13894.1|13932.1|13876.5|0
1581465900000|2020-02-12 00:05:00|13929|13873.4|13922.6|13867|13929|13873.4|13920|13864.4|0
1581466200000|2020-02-12 00:10:00|13921.1|13865.5|13918.6|13863|13921.1|13865.5|13915.5|13859.9|0
1581466500000|2020-02-12 00:15:00|13920.8|13865.2|13917.3|13861.7|13924.9|13869.3|13917.3|13861.7|0
1581466800000|2020-02-12 00:20:00|13915.6|13860|13911.8|13856.2|13915.6|13860|13909.1|13853.5|0
1581467100000|2020-02-12 00:25:00|13913.4|13857.8|13912.3|13856.7|13917.2|13861.6|13911.3|13855.7|0
1581467400000|2020-02-12 00:30:00|13915.6|13860|13914.1|13858.5|13920.7|13865.1|13912.7|13857.1|0
1581467700000|2020-02-12 00:35:00|13913.7|13858.1|13911.5|13855.9|13916.2|13860.6|13911.5|13855.9|0
1581468000000|2020-02-12 00:40:00|13906.7|13851.1|13906|13850.4|13908|13852.4|13904.4|13848.8|0
1581468300000|2020-02-12 00:45:00|13906.7|13851.1|13890.7|13835.3|13907.1|13851.5|13890.7|13835.3|0
1581468600000|2020-02-12 00:50:00|13886.4|13831|13871.2|13815.8|13888.2|13832.8|13871.2|13815.8|0
1581468900000|2020-02-12 00:55:00|13870.8|13815.4|13883.4|13828|13883.4|13828|13870.8|13815.4|0
1581469200000|2020-02-12 01:00:00|13881.8|13826.4|13875.6|13820.2|13885.8|13830.4|13871.7|13816.3|0
1581469500000|2020-02-12 01:05:00|13877.8|13822.4|13882|13826.6|13884.8|13829.4|13877.8|13822.4|0
1581469800000|2020-02-12 01:10:00|13883.5|13828.1|13901.1|13845.7|13903.2|13847.6|13883.5|13828.1|0
1581470100000|2020-02-12 01:15:00|13907.2|13851.6|13898.9|13843.5|13907.2|13851.6|13898.5|13843.1|0
1581470400000|2020-02-12 01:20:00|13900.3|13844.9|13902.5|13847.1|13903.5|13847.9|13899.9|13844.5|0
1581470700000|2020-02-12 01:25:00|13904.8|13849.2|13915.6|13860|13915.6|13860|13904.8|13849.2|0
1581471000000|2020-02-12 01:30:00|13922.3|13866.7|13898.6|13843.2|13922.3|13866.7|13898.6|13843.2|0
1581471300000|2020-02-12 01:35:00|13896.3|13840.9|13902.1|13846.7|13902.1|13846.7|13893.4|13838|0
1581471600000|2020-02-12 01:40:00|13901.4|13846|13908.9|13853.3|13908.9|13853.3|13899.6|13844.2|0
1581471900000|2020-02-12 01:45:00|13907.7|13852.1|13900.6|13845.2|13907.7|13852.1|13900.6|13845.2|0
1581472200000|2020-02-12 01:50:00|13895.1|13839.7|13893.3|13837.9|13898|13842.6|13892.1|13836.7|0
1581472500000|2020-02-12 01:55:00|13893|13837.6|13897.9|13842.5|13897.9|13842.5|13890.9|13835.5|0
1581472800000|2020-02-12 02:00:00|13898.3|13842.9|13899.7|13844.3|13902.9|13847.3|13895.4|13840|0
1581473100000|2020-02-12 02:05:00|13898.1|13842.7|13895.6|13840.2|13903.3|13847.7|13894.7|13839.3|0
1581473400000|2020-02-12 02:10:00|13895.3|13839.9|13896.2|13840.8|13896.2|13840.8|13891.5|13836.1|0
1581473700000|2020-02-12 02:15:00|13899|13843.6|13895.1|13839.7|13899|13843.6|13887.7|13832.3|0
1581474000000|2020-02-12 02:20:00|13899.5|13844.1|13890.5|13835.1|13899.5|13844.1|13890.5|13835.1|0
1581474300000|2020-02-12 02:25:00|13892.6|13837.2|13895.4|13840|13896.8|13841.4|13892.1|13836.7|0
1581474600000|2020-02-12 02:30:00|13895.8|13840.4|13901.3|13845.9|13901.3|13845.9|13894.6|13839.2|0
1581474900000|2020-02-12 02:35:00|13905|13849.4|13915|13859.4|13915.4|13859.8|13905|13849.4|0
1581475200000|2020-02-12 02:40:00|13916.2|13860.6|13901.4|13846|13916.2|13860.6|13899.6|13844.2|0
1581475500000|2020-02-12 02:45:00|13905.2|13849.6|13901.1|13845.7|13906.8|13851.2|13897|13841.6|0
1581475800000|2020-02-12 02:50:00|13904|13848.4|13900.5|13845.1|13904|13848.4|13898.7|13843.3|0
1581476100000|2020-02-12 02:55:00|13902.3|13846.9|13908.5|13852.9|13909.5|13853.9|13902.3|13846.9|0
1581476400000|2020-02-12 03:00:00|13910|13854.4|13918.3|13862.7|13922.6|13867|13909.2|13853.6|0
1581476700000|2020-02-12 03:05:00|13919.8|13864.2|13918.1|13862.5|13922.4|13866.8|13915.4|13859.8|0
1581477000000|2020-02-12 03:10:00|13919|13863.4|13917.5|13861.9|13920.4|13864.8|13912.1|13856.5|0
1581477300000|2020-02-12 03:15:00|13917|13861.4|13909.5|13853.9|13917|13861.4|13909.1|13853.5|0
1581477600000|2020-02-12 03:20:00|13911.8|13856.2|13914.8|13859.2|13914.8|13859.2|13909.3|13853.7|0
1581477900000|2020-02-12 03:25:00|13916.9|13861.3|13911.4|13855.8|13916.9|13861.3|13908.4|13852.8|0
1581478200000|2020-02-12 03:30:00|13912.8|13857.2|13915.6|13860|13918.3|13862.7|13912.8|13857.2|0
1581478500000|2020-02-12 03:35:00|13916.4|13860.8|13915.8|13860.2|13917.9|13862.3|13915|13859.4|0
1581478800000|2020-02-12 03:40:00|13917.5|13861.9|13925.4|13869.8|13925.4|13869.8|13917.5|13861.9|0
1581479100000|2020-02-12 03:45:00|13926.3|13870.7|13927.4|13871.8|13930.6|13875|13924.3|13868.7|0
1581479400000|2020-02-12 03:50:00|13926.5|13870.9|13926.7|13871.1|13926.7|13871.1|13921.5|13865.9|0
1581479700000|2020-02-12 03:55:00|13928.8|13873.2|13926.2|13870.6|13930.2|13874.6|13924|13868.4|0
1581480000000|2020-02-12 04:00:00|13925.5|13869.9|13919.2|13863.6|13926.5|13870.9|13919.2|13863.6|0
1581480300000|2020-02-12 04:05:00|13919.8|13864.2|13917.3|13861.7|13920.4|13864.8|13914.7|13859.1|0
1581480600000|2020-02-12 04:10:00|13918.1|13862.5|13917|13861.4|13919.6|13864|13913.6|13858|0
1581480900000|2020-02-12 04:15:00|13915.5|13859.9|13908.9|13853.3|13917.1|13861.5|13908.9|13853.3|0
1581481200000|2020-02-12 04:20:00|13912.2|13856.6|13919.1|13863.5|13919.1|13863.5|13912.2|13856.6|0
1581481500000|2020-02-12 04:25:00|13917.9|13862.3|13917.5|13861.9|13920.7|13865.1|13916.7|13861.1|0
1581481800000|2020-02-12 04:30:00|13916.5|13860.9|13914.4|13858.8|13917.9|13862.3|13913.5|13857.9|0
1581482100000|2020-02-12 04:35:00|13913.8|13858.2|13914.5|13858.9|13917.6|13862|13913.4|13857.8|0
1581482400000|2020-02-12 04:40:00|13913.9|13858.3|13917.7|13862.1|13917.7|13862.1|13912.2|13856.6|0
1581482700000|2020-02-12 04:45:00|13917|13861.4|13926.4|13870.8|13927.3|13871.7|13917|13861.4|0
1581483000000|2020-02-12 04:50:00|13928.4|13872.8|13930.9|13875.3|13931.2|13875.6|13928.4|13872.8|0
1581483300000|2020-02-12 04:55:00|13932.5|13876.9|13927.6|13872|13938.4|13882.8|13927.6|13872|0
1581549000000|2020-02-12 23:10:00|14026.5|13970.5|14019|13963|14029.4|13973.4|14017|13961|0
1581549300000|2020-02-12 23:15:00|14016.5|13960.5|13998.7|13942.9|14016.5|13960.5|13998.3|13942.5|0
1581549600000|2020-02-12 23:20:00|13993.9|13938.1|14003.7|13947.7|14007.3|13951.3|13993.8|13938|0
1581549900000|2020-02-12 23:25:00|14005.2|13949.2|13990.8|13935|14009|13953|13990.8|13935|0
1581550200000|2020-02-12 23:30:00|13991.6|13935.8|13990|13934.2|13993.4|13937.6|13986.5|13930.7|0
1581550500000|2020-02-12 23:35:00|13990.4|13934.6|14004.5|13948.5|14004.5|13948.5|13990.4|13934.6|0
1581550800000|2020-02-12 23:40:00|14003.1|13947.1|14008.3|13952.3|14008.3|13952.3|14003.1|13947.1|0
1581551100000|2020-02-12 23:45:00|14013.7|13957.7|13996.4|13940.6|14013.7|13957.7|13996.4|13940.6|0
1581551400000|2020-02-12 23:50:00|13984.8|13929|13949.9|13894.3|13989|13933.2|13949.9|13894.3|0
1581551700000|2020-02-12 23:55:00|13943.3|13887.7|13917.7|13862.1|13943.3|13887.7|13915.4|13859.8|0
1581552000000|2020-02-13 00:00:00|13910.1|13854.5|13888|13832.6|13910.1|13854.5|13879.8|13824.4|0
1581552300000|2020-02-13 00:05:00|13892.3|13836.9|13922.4|13866.8|13922.5|13866.9|13892.3|13836.9|0
1581552600000|2020-02-13 00:10:00|13924.9|13869.3|13906.3|13850.7|13924.9|13869.3|13906.3|13850.7|0
1581552900000|2020-02-13 00:15:00|13899.5|13844.1|13890.5|13835.1|13903.8|13848.2|13890.5|13835.1|0
1581553200000|2020-02-13 00:20:00|13894.2|13838.8|13893.6|13838.2|13902.1|13846.7|13892.3|13836.9|0
1581553500000|2020-02-13 00:25:00|13892.1|13836.7|13902.4|13847|13902.4|13847|13881.2|13825.8|0
1581553800000|2020-02-13 00:30:00|13901.4|13846|13886.6|13831.2|13904.9|13849.3|13886.6|13831.2|0
1581554100000|2020-02-13 00:35:00|13886.3|13830.9|13888.9|13833.5|13900.4|13845|13886.3|13830.9|0
1581554400000|2020-02-13 00:40:00|13883.2|13827.8|13890.3|13834.9|13894.3|13838.9|13883.2|13827.8|0
1581554700000|2020-02-13 00:45:00|13888.9|13833.5|13902.4|13847|13904.4|13848.8|13888.9|13833.5|0
1581555000000|2020-02-13 00:50:00|13906|13850.4|13902.8|13847.3|13907.4|13851.8|13902.8|13847.3|0
1581555300000|2020-02-13 00:55:00|13901.8|13846.4|13896.8|13841.4|13901.8|13846.4|13890.7|13835.3|0
1581555600000|2020-02-13 01:00:00|13891.4|13836|13898.8|13843.4|13903.5|13847.9|13891.4|13836|0
1581555900000|2020-02-13 01:05:00|13897.4|13842|13898.4|13843|13907.2|13851.6|13897|13841.6|0
1581556200000|2020-02-13 01:10:00|13894.8|13839.4|13894.8|13839.4|13898.1|13842.7|13890.6|13835.2|0
1581556500000|2020-02-13 01:15:00|13893.5|13838.1|13882.7|13827.3|13896.1|13840.7|13882.7|13827.3|0
1581556800000|2020-02-13 01:20:00|13886.4|13831|13875.4|13820|13886.4|13831|13872.8|13817.4|0
1581557100000|2020-02-13 01:25:00|13878.2|13822.8|13905.3|13849.7|13905.3|13849.7|13878.2|13822.8|0
1581557400000|2020-02-13 01:30:00|13908.1|13852.5|13891.4|13836|13908.7|13853.1|13890.6|13835.2|0
1581557700000|2020-02-13 01:35:00|13891.3|13835.9|13910.7|13855.1|13911.4|13855.8|13891.3|13835.9|0
1581558000000|2020-02-13 01:40:00|13909.3|13853.7|13914|13858.4|13914|13858.4|13909.3|13853.7|0
1581558300000|2020-02-13 01:45:00|13908.9|13853.3|13922.7|13867.1|13924.2|13868.6|13907.8|13852.2|0
1581558600000|2020-02-13 01:50:00|13923.8|13868.2|13929.6|13874|13929.6|13874|13923.1|13867.5|0
1581558900000|2020-02-13 01:55:00|13936|13880.4|13921.2|13865.6|13936|13880.4|13921.2|13865.6|0
1581559200000|2020-02-13 02:00:00|13919.9|13864.3|13910.5|13854.9|13921.2|13865.6|13910.5|13854.9|0
1581559500000|2020-02-13 02:05:00|13906|13850.4|13895.8|13840.4|13906|13850.4|13892.7|13837.3|0
1581559800000|2020-02-13 02:10:00|13900.4|13845|13900.2|13844.8|13901.9|13846.5|13896.7|13841.3|0
1581560100000|2020-02-13 02:15:00|13902.4|13847|13902.2|13846.8|13904|13848.4|13897.4|13842|0
1581560400000|2020-02-13 02:20:00|13899.7|13844.3|13896.1|13840.7|13904.2|13848.6|13896.1|13840.7|0
1581560700000|2020-02-13 02:25:00|13895.1|13839.7|13892.3|13836.9|13897.3|13841.9|13892.3|13836.9|0
1581561000000|2020-02-13 02:30:00|13894.2|13838.8|13893.5|13838.1|13894.2|13838.8|13890.7|13835.3|0
1581561300000|2020-02-13 02:35:00|13891.7|13836.3|13904.4|13848.8|13905.3|13849.7|13891.7|13836.3|0
1581561600000|2020-02-13 02:40:00|13905.4|13849.8|13905|13849.4|13910.5|13854.9|13905|13849.4|0
1581561900000|2020-02-13 02:45:00|13903.3|13847.7|13908.5|13852.9|13908.5|13852.9|13900.5|13845.1|0
1581562200000|2020-02-13 02:50:00|13910.5|13854.9|13912.2|13856.6|13912.2|13856.6|13904.4|13848.8|0
1581562500000|2020-02-13 02:55:00|13911.4|13855.8|13914.7|13859.1|13917.2|13861.6|13911.4|13855.8|0
1581562800000|2020-02-13 03:00:00|13916|13860.4|13923.6|13868|13923.6|13868|13916|13860.4|0
1581563100000|2020-02-13 03:05:00|13923.5|13867.9|13940.9|13885.3|13940.9|13885.3|13923.5|13867.9|0
1581563400000|2020-02-13 03:10:00|13937.4|13881.8|13930.7|13875.1|13937.4|13881.8|13930.7|13875.1|0
1581563700000|2020-02-13 03:15:00|13929.9|13874.3|13920.9|13865.3|13929.9|13874.3|13920.9|13865.3|0
1581564000000|2020-02-13 03:20:00|13920.5|13864.9|13921.4|13865.8|13923.7|13868.1|13918|13862.4|0
1581564300000|2020-02-13 03:25:00|13920.9|13865.3|13909|13853.4|13920.9|13865.3|13909|13853.4|0
1581564600000|2020-02-13 03:30:00|13909.8|13854.2|13907.5|13851.9|13910.2|13854.6|13907.2|13851.6|0
1581564900000|2020-02-13 03:35:00|13908.4|13852.8|13919.8|13864.2|13919.8|13864.2|13908.4|13852.8|0
1581565200000|2020-02-13 03:40:00|13922.1|13866.5|13931.3|13875.7|13933.9|13878.3|13922.1|13866.5|0
1581565500000|2020-02-13 03:45:00|13932.1|13876.5|13927.4|13871.8|13934.1|13878.5|13926.7|13871.1|0
1581565800000|2020-02-13 03:50:00|13926.5|13870.9|13918.4|13862.8|13927.4|13871.8|13918.4|13862.8|0
1581566100000|2020-02-13 03:55:00|13917.8|13862.2|13916|13860.4|13922.8|13867.2|13914.5|13858.9|0
1581566400000|2020-02-13 04:00:00|13915.8|13860.2|13921.5|13865.9|13926.4|13870.8|13915.8|13860.2|0
1581566700000|2020-02-13 04:05:00|13923.8|13868.2|13927.1|13871.5|13927.1|13871.5|13923.3|13867.7|0
1581567000000|2020-02-13 04:10:00|13924.6|13869|13917.2|13861.6|13924.6|13869|13916.4|13860.8|0
1581567300000|2020-02-13 04:15:00|13911.1|13855.5|13901.1|13845.7|13911.1|13855.5|13901.1|13845.7|0
1581567600000|2020-02-13 04:20:00|13903.8|13848.2|13901.9|13846.5|13903.8|13848.2|13897.8|13842.4|0
1581567900000|2020-02-13 04:25:00|13896|13840.6|13890|13834.6|13896|13840.6|13889.9|13834.5|0
1581568200000|2020-02-13 04:30:00|13892.3|13836.9|13890.5|13835.1|13894.4|13839|13889.2|13833.8|0
1581568500000|2020-02-13 04:35:00|13889.3|13833.9|13884.5|13829.1|13890.6|13835.2|13883.7|13828.3|0
1581568800000|2020-02-13 04:40:00|13883|13827.6|13887.2|13831.8|13891.3|13835.9|13883|13827.6|0
1581569100000|2020-02-13 04:45:00|13888.8|13833.4|13885.5|13830.1|13890|13834.6|13885.5|13830.1|0
1581569400000|2020-02-13 04:50:00|13887.7|13832.3|13878|13822.6|13887.7|13832.3|13878|13822.6|0
1581569700000|2020-02-13 04:55:00|13877.1|13821.7|13889|13833.6|13889|13833.6|13876.2|13820.8|0
1581635400000|2020-02-13 23:10:00|13873.4|13818|13857.3|13801.9|13873.4|13818|13856.9|13801.5|0
1581635700000|2020-02-13 23:15:00|13869.2|13813.8|13850.4|13795.2|13872|13816.6|13848.4|13793.2|0
1581636000000|2020-02-13 23:20:00|13851.8|13796.6|13841.9|13786.7|13851.8|13796.6|13841.2|13786|0
1581636300000|2020-02-13 23:25:00|13844.3|13789.1|13843|13787.8|13844.3|13789.1|13835.3|13780.1|0
1581636600000|2020-02-13 23:30:00|13841.3|13786.1|13837.7|13782.5|13841.3|13786.1|13837.7|13782.5|0
1581636900000|2020-02-13 23:35:00|13842.6|13787.4|13854.2|13798.8|13854.2|13798.8|13839.3|13784.1|0
1581637200000|2020-02-13 23:40:00|13852.8|13797.4|13841.6|13786.4|13852.8|13797.4|13840.3|13785.1|0
1581637500000|2020-02-13 23:45:00|13843.2|13788|13839.9|13784.7|13845.3|13790.1|13837.9|13782.7|0
1581637800000|2020-02-13 23:50:00|13838.9|13783.7|13834.6|13779.4|13838.9|13783.7|13828.9|13773.7|0
1581638100000|2020-02-13 23:55:00|13837.4|13782.2|13830.3|13775.1|13837.4|13782.2|13827.6|13772.4|0
1581638400000|2020-02-14 00:00:00|13830|13774.8|13825.3|13770.1|13835.4|13780.2|13825.3|13770.1|0
1581638700000|2020-02-14 00:05:00|13825.2|13770|13818.2|13763|13826.3|13771.1|13816.1|13760.9|0
1581639000000|2020-02-14 00:10:00|13818.1|13762.9|13813.7|13758.5|13818.1|13762.9|13808.9|13753.7|0
1581639300000|2020-02-14 00:15:00|13813.2|13758|13802.9|13747.7|13813.2|13758|13802.9|13747.7|0
1581639600000|2020-02-14 00:20:00|13803.8|13748.6|13799.7|13744.7|13804.4|13749.2|13799.7|13744.7|0
1581639900000|2020-02-14 00:25:00|13793|13738|13791.5|13736.5|13796.3|13741.3|13790.6|13735.6|0
1581640200000|2020-02-14 00:30:00|13792.6|13737.6|13797|13742|13803.2|13748|13792.6|13737.6|0
1581640500000|2020-02-14 00:35:00|13793.7|13738.7|13792.8|13737.8|13793.7|13738.7|13789.6|13734.6|0
1581640800000|2020-02-14 00:40:00|13793|13738|13794.1|13739.1|13797|13742|13793|13738|0
1581641100000|2020-02-14 00:45:00|13792.6|13737.6|13798.3|13743.3|13798.3|13743.3|13790.6|13735.6|0
1581641400000|2020-02-14 00:50:00|13797.9|13742.9|13804|13748.8|13804|13748.8|13795.7|13740.7|0
1581641700000|2020-02-14 00:55:00|13800.7|13745.7|13814|13758.8|13815.4|13760.2|13800.7|13745.7|0
1581642000000|2020-02-14 01:00:00|13814.7|13759.5|13815.3|13760.1|13824.2|13769|13814.7|13759.5|0
1581642300000|2020-02-14 01:05:00|13811|13755.8|13810|13754.8|13811.1|13755.9|13807|13751.8|0
1581642600000|2020-02-14 01:10:00|13808.6|13753.4|13804.1|13748.9|13809.7|13754.5|13804.1|13748.9|0
1581642900000|2020-02-14 01:15:00|13805.8|13750.6|13806.9|13751.7|13806.9|13751.7|13803.8|13748.6|0
1581643200000|2020-02-14 01:20:00|13806.3|13751.1|13810.2|13755|13815.6|13760.4|13806.3|13751.1|0
1581643500000|2020-02-14 01:25:00|13809.9|13754.7|13813.6|13758.4|13813.6|13758.4|13807.3|13752.1|0
1581643800000|2020-02-14 01:30:00|13812|13756.8|13823.7|13768.5|13823.7|13768.5|13811.3|13756.1|0
1581644100000|2020-02-14 01:35:00|13822.5|13767.3|13833.4|13778.2|13833.4|13778.2|13821.3|13766.1|0
1581644400000|2020-02-14 01:40:00|13837.2|13782|13832.5|13777.3|13837.2|13782|13832.5|13777.3|0
1581644700000|2020-02-14 01:45:00|13834|13778.8|13828.4|13773.2|13834|13778.8|13823.1|13767.9|0
1581645000000|2020-02-14 01:50:00|13824.9|13769.7|13826.2|13771|13829.7|13774.5|13824.9|13769.7|0
1581645300000|2020-02-14 01:55:00|13826|13770.8|13823.5|13768.3|13826|13770.8|13820.5|13765.3|0
1581645600000|2020-02-14 02:00:00|13825|13769.8|13830.4|13775.2|13830.4|13775.2|13823.7|13768.5|0
1581645900000|2020-02-14 02:05:00|13833|13777.8|13830.4|13775.2|13837|13781.8|13830.4|13775.2|0
1581646200000|2020-02-14 02:10:00|13830.7|13775.5|13833.1|13777.9|13834.2|13779|13824.6|13769.4|0
1581646500000|2020-02-14 02:15:00|13832.7|13777.5|13836.1|13780.9|13837|13781.8|13830.8|13775.6|0
1581646800000|2020-02-14 02:20:00|13842.3|13787.1|13836.5|13781.3|13842.3|13787.1|13836.2|13781|0
1581647100000|2020-02-14 02:25:00|13837.9|13782.7|13840.9|13785.7|13844.2|13789|13837.9|13782.7|0
1581647400000|2020-02-14 02:30:00|13840|13784.8|13843.7|13788.5|13850|13794.8|13840|13784.8|0
1581647700000|2020-02-14 02:35:00|13841.9|13786.7|13844.6|13789.4|13845.9|13790.7|13837.7|13782.5|0
1581648000000|2020-02-14 02:40:00|13845.2|13790|13839.4|13784.2|13849.9|13794.7|13839.4|13784.2|0
1581648300000|2020-02-14 02:45:00|13840.7|13785.5|13842.2|13787|13842.2|13787|13839.2|13784|0
1581648600000|2020-02-14 02:50:00|13843.5|13788.3|13839.8|13784.6|13843.5|13788.3|13838.6|13783.4|0
1581648900000|2020-02-14 02:55:00|13841|13785.8|13849|13793.8|13849.4|13794.2|13841|13785.8|0
1581649200000|2020-02-14 03:00:00|13846.1|13790.9|13848.3|13793.1|13851.4|13796.2|13845.5|13790.3|0
1581649500000|2020-02-14 03:05:00|13849.8|13794.6|13853|13797.6|13854.2|13798.8|13848.6|13793.4|0
1581649800000|2020-02-14 03:10:00|13852.1|13796.9|13854.5|13799.1|13854.5|13799.1|13850.2|13795|0
1581650100000|2020-02-14 03:15:00|13851.9|13796.7|13862.3|13806.9|13863|13807.6|13851.9|13796.7|0
1581650400000|2020-02-14 03:20:00|13862.6|13807.2|13862.8|13807.4|13868.7|13813.3|13862.2|13806.8|0
1581650700000|2020-02-14 03:25:00|13861.9|13806.5|13863.5|13808.1|13864.4|13809|13858.6|13803.2|0
1581651000000|2020-02-14 03:30:00|13865.8|13810.4|13874.5|13819.1|13874.5|13819.1|13865.8|13810.4|0
1581651300000|2020-02-14 03:35:00|13873.6|13818.2|13882.9|13827.5|13882.9|13827.5|13872.8|13817.4|0
1581651600000|2020-02-14 03:40:00|13883.2|13827.8|13882.5|13827.1|13883.2|13827.8|13877.2|13821.8|0
1581651900000|2020-02-14 03:45:00|13883.2|13827.8|13887.5|13832.1|13888.2|13832.8|13881.4|13826|0
1581652200000|2020-02-14 03:50:00|13884.2|13828.8|13880.8|13825.4|13885|13829.6|13879.5|13824.1|0
1581652500000|2020-02-14 03:55:00|13882|13826.6|13873|13817.6|13883.6|13828.2|13872.5|13817.1|0
1581652800000|2020-02-14 04:00:00|13870.7|13815.3|13873|13817.6|13876.4|13821|13868.4|13813|0
1581653100000|2020-02-14 04:05:00|13874|13818.6|13873.3|13817.9|13874|13818.6|13867.1|13811.7|0
1581653400000|2020-02-14 04:10:00|13874.1|13818.7|13872.3|13816.9|13874.1|13818.7|13871.7|13816.3|0
1581653700000|2020-02-14 04:15:00|13873.3|13817.9|13875.1|13819.7|13875.1|13819.7|13868.1|13812.7|0
1581654000000|2020-02-14 04:20:00|13876.9|13821.5|13880.6|13825.2|13880.6|13825.2|13874.9|13819.5|0
1581654300000|2020-02-14 04:25:00|13885.1|13829.7|13882.8|13827.4|13885.6|13830.2|13881.7|13826.3|0
1581654600000|2020-02-14 04:30:00|13880.5|13825.1|13874.6|13819.2|13880.5|13825.1|13874.6|13819.2|0
1581654900000|2020-02-14 04:35:00|13873.3|13817.9|13873.9|13818.5|13875.7|13820.3|13873.3|13817.9|0
1581655200000|2020-02-14 04:40:00|13873.6|13818.2|13876.9|13821.5|13876.9|13821.5|13869.5|13814.1|0
1581655500000|2020-02-14 04:45:00|13876.8|13821.4|13878.5|13823.1|13878.5|13823.1|13873.2|13817.8|0
1581655800000|2020-02-14 04:50:00|13878.6|13823.2|13875.1|13819.7|13878.6|13823.2|13874.2|13818.8|0
1581656100000|2020-02-14 04:55:00|13877.2|13821.8|13868|13812.6|13877.6|13822.2|13868|13812.6|0
1581894600000|2020-02-16 23:10:00|13868.4|13813|13885.7|13830.3|13885.7|13830.3|13865.8|13810.4|0
1581894900000|2020-02-16 23:15:00|13889.5|13834.1|13885|13829.6|13893.1|13837.7|13881.4|13826|0
1581895200000|2020-02-16 23:20:00|13884.3|13828.9|13847.2|13792|13884.3|13828.9|13847.2|13792|0
1581895500000|2020-02-16 23:25:00|13846.5|13791.3|13851.7|13796.5|13851.7|13796.5|13843.1|13787.9|0
1581895800000|2020-02-16 23:30:00|13851.8|13796.6|13867|13811.6|13867|13811.6|13851.8|13796.6|0
1581896100000|2020-02-16 23:35:00|13868|13812.6|13855.2|13799.8|13868|13812.6|13855.2|13799.8|0
1581896400000|2020-02-16 23:40:00|13854.6|13799.2|13845.9|13790.7|13854.8|13799.4|13845.9|13790.7|0
1581896700000|2020-02-16 23:45:00|13852.1|13796.9|13868.3|13812.9|13868.3|13812.9|13852.1|13796.9|0
1581897000000|2020-02-16 23:50:00|13867.9|13812.5|13861.9|13806.5|13867.9|13812.5|13856.8|13801.4|0
1581897300000|2020-02-16 23:55:00|13866.7|13811.3|13868.1|13812.7|13869|13813.6|13863.3|13807.9|0
1581897600000|2020-02-17 00:00:00|13865.7|13810.3|13845.3|13790.1|13865.7|13810.3|13844|13788.8|0
1581897900000|2020-02-17 00:05:00|13847.2|13792|13848.4|13793.2|13854.1|13798.7|13843|13787.8|0
1581898200000|2020-02-17 00:10:00|13853|13797.6|13839.8|13784.6|13854.7|13799.3|13839.8|13784.6|0
1581898500000|2020-02-17 00:15:00|13841|13785.8|13844.8|13789.6|13846.9|13791.7|13841|13785.8|0
1581898800000|2020-02-17 00:20:00|13843.4|13788.2|13837|13781.8|13845.1|13789.9|13837|13781.8|0
1581899100000|2020-02-17 00:25:00|13840.1|13784.9|13848.2|13793|13848.6|13793.4|13840.1|13784.9|0
1581899400000|2020-02-17 00:30:00|13850.7|13795.5|13839|13783.8|13850.7|13795.5|13835|13779.8|0
1581899700000|2020-02-17 00:35:00|13839.4|13784.2|13846.7|13791.5|13846.7|13791.5|13836.1|13780.9|0
1581900000000|2020-02-17 00:40:00|13848.5|13793.3|13859.3|13803.9|13859.3|13803.9|13847.4|13792.2|0
1581900300000|2020-02-17 00:45:00|13860.2|13804.8|13865.7|13810.3|13866.8|13811.4|13860.2|13804.8|0
1581900600000|2020-02-17 00:50:00|13861.5|13806.1|13844.4|13789.2|13861.5|13806.1|13844.4|13789.2|0
1581900900000|2020-02-17 00:55:00|13841.6|13786.4|13840.2|13785|13841.6|13786.4|13838.8|13783.6|0
1581901200000|2020-02-17 01:00:00|13842.9|13787.7|13851.7|13796.5|13851.7|13796.5|13842.9|13787.7|0
1581901500000|2020-02-17 01:05:00|13851.2|13796|13850|13794.8|13851.2|13796|13847.4|13792.2|0
1581901800000|2020-02-17 01:10:00|13850.5|13795.3|13852.4|13797.2|13853|13797.6|13847.4|13792.2|0
1581902100000|2020-02-17 01:15:00|13853.5|13798.1|13867.4|13812|13870.3|13814.9|13853.5|13798.1|0
1581902400000|2020-02-17 01:20:00|13865.4|13810|13864.1|13808.7|13865.4|13810|13857.4|13802|0
1581902700000|2020-02-17 01:25:00|13864|13808.6|13870.9|13815.5|13870.9|13815.5|13864|13808.6|0
1581903000000|2020-02-17 01:30:00|13866.5|13811.1|13870.2|13814.8|13870.2|13814.8|13865.5|13810.1|0
1581903300000|2020-02-17 01:35:00|13871.2|13815.8|13867.2|13811.8|13871.2|13815.8|13865.9|13810.5|0
1581903600000|2020-02-17 01:40:00|13868.6|13813.2|13882.5|13827.1|13882.5|13827.1|13868.1|13812.7|0
1581903900000|2020-02-17 01:45:00|13882.1|13826.7|13891|13835.6|13891|13835.6|13882.1|13826.7|0
1581904200000|2020-02-17 01:50:00|13887.7|13832.3|13885.3|13829.9|13891|13835.6|13885.3|13829.9|0
1581904500000|2020-02-17 01:55:00|13885.4|13830|13886.7|13831.3|13886.7|13831.3|13882.5|13827.1|0
1581904800000|2020-02-17 02:00:00|13887.5|13832.1|13884.2|13828.8|13891.2|13835.8|13884.2|13828.8|0
1581905100000|2020-02-17 02:05:00|13882.7|13827.3|13876.9|13821.5|13882.9|13827.5|13875.6|13820.2|0
1581905400000|2020-02-17 02:10:00|13878.9|13823.5|13885|13829.6|13885|13829.6|13877.2|13821.8|0
1581905700000|2020-02-17 02:15:00|13886.6|13831.2|13896.1|13840.7|13896.1|13840.7|13886.6|13831.2|0
1581906000000|2020-02-17 02:20:00|13896.2|13840.8|13887.4|13832|13896.5|13841.1|13887.4|13832|0
1581906300000|2020-02-17 02:25:00|13886.7|13831.3|13889.4|13834|13891.2|13835.8|13885|13829.6|0
1581906600000|2020-02-17 02:30:00|13890.7|13835.3|13899.1|13843.7|13899.1|13843.7|13890.7|13835.3|0
1581906900000|2020-02-17 02:35:00|13897.1|13841.7|13900.9|13845.5|13901.4|13846|13895.1|13839.7|0
1581907200000|2020-02-17 02:40:00|13900.5|13845.1|13903.5|13847.9|13906.3|13850.7|13900.5|13845.1|0
1581907500000|2020-02-17 02:45:00|13903.9|13848.3|13911.3|13855.7|13911.3|13855.7|13902|13846.6|0
1581907800000|2020-02-17 02:50:00|13912.4|13856.8|13907.6|13852|13916|13860.4|13907.6|13852|0
1581908100000|2020-02-17 02:55:00|13909.1|13853.5|13910.2|13854.6|13913.5|13857.9|13908.5|13852.9|0
1581908400000|2020-02-17 03:00:00|13909.6|13854|13905.1|13849.5|13910.1|13854.5|13905|13849.4|0
1581908700000|2020-02-17 03:05:00|13909|13853.4|13900.2|13844.8|13909|13853.4|13900.2|13844.8|0
1581909000000|2020-02-17 03:10:00|13900.8|13845.4|13893.9|13838.5|13900.8|13845.4|13892.7|13837.3|0
1581909300000|2020-02-17 03:15:00|13892.7|13837.3|13888.7|13833.3|13893.5|13838.1|13888.7|13833.3|0
1581909600000|2020-02-17 03:20:00|13887.4|13832|13887|13831.6|13890.2|13834.8|13886.9|13831.5|0
1581909900000|2020-02-17 03:25:00|13885.1|13829.7|13886.4|13831|13888.9|13833.5|13884.2|13828.8|0
1581910200000|2020-02-17 03:30:00|13883.9|13828.5|13873.7|13818.3|13883.9|13828.5|13872.5|13817.1|0
1581910500000|2020-02-17 03:35:00|13873.2|13817.8|13871.5|13816.1|13873.8|13818.4|13871.2|13815.8|0
1581910800000|2020-02-17 03:40:00|13872.4|13817|13866.1|13810.7|13873.6|13818.2|13866.1|13810.7|0
1581911100000|2020-02-17 03:45:00|13866.7|13811.3|13862.9|13807.5|13866.8|13811.4|13862.9|13807.5|0
1581911400000|2020-02-17 03:50:00|13863.3|13807.9|13863.8|13808.4|13863.8|13808.4|13861.3|13805.9|0
1581911700000|2020-02-17 03:55:00|13860.7|13805.3|13857.9|13802.5|13862.2|13806.8|13854.5|13799.1|0
1581912000000|2020-02-17 04:00:00|13856.7|13801.3|13857.7|13802.3|13860.8|13805.4|13854.3|13798.9|0
1581912300000|2020-02-17 04:05:00|13856.1|13800.7|13854.7|13799.3|13858.1|13802.7|13854.5|13799.1|0
1581912600000|2020-02-17 04:10:00|13853.7|13798.3|13857.8|13802.4|13858.3|13802.9|13852.8|13797.4|0
1581912900000|2020-02-17 04:15:00|13856|13800.6|13855.2|13799.8|13857.7|13802.3|13855.2|13799.8|0
1581913200000|2020-02-17 04:20:00|13857.7|13802.3|13856.9|13801.5|13858.9|13803.5|13855.2|13799.8|0
1581913500000|2020-02-17 04:25:00|13857.3|13801.9|13858.9|13803.5|13858.9|13803.5|13854.8|13799.4|0
1581913800000|2020-02-17 04:30:00|13857.7|13802.3|13859.3|13803.9|13862.1|13806.7|13857.5|13802.1|0
1581914100000|2020-02-17 04:35:00|13858.4|13803|13857.1|13801.7|13863|13807.6|13857.1|13801.7|0
1581914400000|2020-02-17 04:40:00|13856.8|13801.4|13859.6|13804.2|13861.3|13805.9|13856.8|13801.4|0
1581914700000|2020-02-17 04:45:00|13858.8|13803.4|13866.2|13810.8|13866.2|13810.8|13858.8|13803.4|0
1581915000000|2020-02-17 04:50:00|13862.9|13807.5|13868.7|13813.3|13868.7|13813.3|13860.4|13805|0
1581915300000|2020-02-17 04:55:00|13867|13811.6|13867.5|13812.1|13870.2|13814.8|13864.7|13809.3|0
1581981000000|2020-02-17 23:10:00|13813.2|13758|13823.3|13768.1|13830.3|13775.1|13801.3|13746.3|0
1581981300000|2020-02-17 23:15:00|13828.5|13773.3|13843.7|13788.5|13848.7|13793.5|13826.4|13771.2|0
1581981600000|2020-02-17 23:20:00|13846.7|13791.5|13847.9|13792.7|13851.5|13796.3|13841.8|13786.6|0
1581981900000|2020-02-17 23:25:00|13853.1|13797.7|13859.8|13804.4|13863.8|13808.4|13853.1|13797.7|0
1581982200000|2020-02-17 23:30:00|13860.8|13805.4|13862.4|13807|13862.4|13807|13857|13801.6|0
1581982500000|2020-02-17 23:35:00|13864.6|13809.2|13870.1|13814.7|13870.3|13814.9|13859.4|13804|0
1581982800000|2020-02-17 23:40:00|13872.7|13817.3|13875.5|13820.1|13875.8|13820.4|13870.6|13815.2|0
1581983100000|2020-02-17 23:45:00|13875.9|13820.5|13880.3|13824.9|13881.3|13825.9|13872.4|13817|0
1581983400000|2020-02-17 23:50:00|13880.6|13825.2|13879.6|13824.2|13880.9|13825.5|13875.5|13820.1|0
1581983700000|2020-02-17 23:55:00|13882|13826.6|13905.6|13850|13905.6|13850|13880.3|13824.9|0
1581984000000|2020-02-18 00:00:00|13905.7|13850.1|13897.9|13842.5|13910.8|13855.2|13897.4|13842|0
1581984300000|2020-02-18 00:05:00|13897.7|13842.3|13905.1|13849.5|13905.1|13849.5|13897.4|13842|0
1581984600000|2020-02-18 00:10:00|13907.9|13852.3|13925.1|13869.5|13926.5|13870.9|13907.7|13852.1|0
1581984900000|2020-02-18 00:15:00|13928.3|13872.7|13917.2|13861.6|13928.3|13872.7|13913.5|13857.9|0
1581985200000|2020-02-18 00:20:00|13916|13860.4|13929.2|13873.6|13929.2|13873.6|13916|13860.4|0
1581985500000|2020-02-18 00:25:00|13926.1|13870.5|13924.2|13868.6|13926.9|13871.3|13923|13867.4|0
1581985800000|2020-02-18 00:30:00|13924.6|13869|13926.2|13870.6|13926.2|13870.6|13915.5|13859.9|0
1581986100000|2020-02-18 00:35:00|13926|13870.4|13921.1|13865.5|13926.8|13871.2|13919.5|13863.9|0
1581986400000|2020-02-18 00:40:00|13918.6|13863|13910.1|13854.5|13918.6|13863|13908.5|13852.9|0
1581986700000|2020-02-18 00:45:00|13912.6|13857|13899.7|13844.3|13912.6|13857|13898.7|13843.3|0
1581987000000|2020-02-18 00:50:00|13899.9|13844.5|13905.7|13850.1|13906.7|13851.1|13899.9|13844.5|0
1581987300000|2020-02-18 00:55:00|13906.7|13851.1|13909.6|13854|13914.4|13858.8|13905.3|13849.7|0
1581987600000|2020-02-18 01:00:00|13908.8|13853.2|13913.7|13858.1|13913.7|13858.1|13901.9|13846.5|0
1581987900000|2020-02-18 01:05:00|13911.4|13855.8|13889.2|13833.8|13911.4|13855.8|13889.2|13833.8|0
1581988200000|2020-02-18 01:10:00|13890.5|13835.1|13885.6|13830.2|13892|13836.6|13885.1|13829.7|0
1581988500000|2020-02-18 01:15:00|13885.7|13830.3|13889.5|13834.1|13889.5|13834.1|13882.6|13827.2|0
1581988800000|2020-02-18 01:20:00|13890.8|13835.4|13883.3|13827.9|13890.8|13835.4|13879.5|13824.1|0
1581989100000|2020-02-18 01:25:00|13883.8|13828.4|13903.2|13847.6|13906.3|13850.7|13883.8|13828.4|0
1581989400000|2020-02-18 01:30:00|13902.2|13846.8|13892.2|13836.8|13902.2|13846.8|13892.2|13836.8|0
1581989700000|2020-02-18 01:35:00|13893.4|13838|13895|13839.6|13895.8|13840.4|13889.9|13834.5|0
1581990000000|2020-02-18 01:40:00|13890|13834.6|13884.3|13828.9|13890|13834.6|13883.8|13828.4|0
1581990300000|2020-02-18 01:45:00|13883.8|13828.4|13865|13809.6|13883.8|13828.4|13864.3|13808.9|0
1581990600000|2020-02-18 01:50:00|13862.1|13806.7|13869.4|13814|13869.4|13814|13862.1|13806.7|0
1581990900000|2020-02-18 01:55:00|13870.4|13815|13879.1|13823.7|13881.6|13826.2|13870.4|13815|0
1581991200000|2020-02-18 02:00:00|13878.2|13822.8|13876|13820.6|13880.6|13825.2|13874|13818.6|0
1581991500000|2020-02-18 02:05:00|13880|13824.6|13882.4|13827|13884.3|13828.9|13877.4|13822|0
1581991800000|2020-02-18 02:10:00|13879.7|13824.3|13883.9|13828.5|13885.3|13829.9|13879.7|13824.3|0
1581992100000|2020-02-18 02:15:00|13882.6|13827.2|13882.2|13826.8|13884.9|13829.5|13879.3|13823.9|0
1581992400000|2020-02-18 02:20:00|13882.7|13827.3|13883.7|13828.3|13886.7|13831.3|13879.5|13824.1|0
1581992700000|2020-02-18 02:25:00|13884.7|13829.3|13892.6|13837.2|13892.6|13837.2|13884.7|13829.3|0
1581993000000|2020-02-18 02:30:00|13891.8|13836.4|13892|13836.6|13893.8|13838.4|13887.4|13832|0
1581993300000|2020-02-18 02:35:00|13890.3|13834.9|13891|13835.6|13891|13835.6|13888.7|13833.3|0
1581993600000|2020-02-18 02:40:00|13892.8|13837.4|13890.9|13835.5|13892.8|13837.4|13889.5|13834.1|0
1581993900000|2020-02-18 02:45:00|13886.9|13831.5|13883.4|13828|13887.4|13832|13878.7|13823.3|0
1581994200000|2020-02-18 02:50:00|13882.3|13826.9|13867.3|13811.9|13882.3|13826.9|13863.8|13808.4|0
1581994500000|2020-02-18 02:55:00|13861.4|13806|13865.8|13810.4|13865.8|13810.4|13861.4|13806|0
1581994800000|2020-02-18 03:00:00|13862.3|13806.9|13862.1|13806.7|13865.8|13810.4|13858.1|13802.7|0
1581995100000|2020-02-18 03:05:00|13862|13806.6|13860.1|13804.7|13865.6|13810.2|13858.2|13802.8|0
1581995400000|2020-02-18 03:10:00|13860.9|13805.5|13867.1|13811.7|13868.2|13812.8|13860.9|13805.5|0
1581995700000|2020-02-18 03:15:00|13865.1|13809.7|13862.9|13807.5|13869.5|13814.1|13862.9|13807.5|0
1581996000000|2020-02-18 03:20:00|13863.1|13807.7|13853|13797.6|13863.1|13807.7|13853|13797.6|0
1581996300000|2020-02-18 03:25:00|13852.8|13797.4|13864.2|13808.8|13864.2|13808.8|13852.8|13797.4|0
1581996600000|2020-02-18 03:30:00|13865.5|13810.1|13867.7|13812.3|13867.7|13812.3|13858.5|13803.1|0
1581996900000|2020-02-18 03:35:00|13864.8|13809.4|13866.2|13810.8|13869.4|13814|13864.8|13809.4|0
1581997200000|2020-02-18 03:40:00|13865.6|13810.2|13865.3|13809.9|13867.5|13812.1|13865.3|13809.9|0
1581997500000|2020-02-18 03:45:00|13863.5|13808.1|13861.1|13805.7|13863.8|13808.4|13860.6|13805.2|0
1581997800000|2020-02-18 03:50:00|13864.8|13809.4|13863.5|13808.1|13864.8|13809.4|13861.2|13805.8|0
1581998100000|2020-02-18 03:55:00|13862.8|13807.4|13865.7|13810.3|13865.7|13810.3|13861.7|13806.3|0
1581998400000|2020-02-18 04:00:00|13864.4|13809|13863.2|13807.8|13865.4|13810|13862.9|13807.5|0
1581998700000|2020-02-18 04:05:00|13867|13811.6|13866.1|13810.7|13869.2|13813.8|13863.8|13808.4|0
1581999000000|2020-02-18 04:10:00|13863.4|13808|13859.5|13804.1|13865.7|13810.3|13858.4|13803|0
1581999300000|2020-02-18 04:15:00|13858.4|13803|13864.2|13808.8|13864.2|13808.8|13856.1|13800.7|0
1581999600000|2020-02-18 04:20:00|13863.4|13808|13865.1|13809.7|13868.6|13813.2|13862.8|13807.4|0
1581999900000|2020-02-18 04:25:00|13868.2|13812.8|13868.8|13813.4|13872.3|13816.9|13868.2|13812.8|0
1582000200000|2020-02-18 04:30:00|13870|13814.6|13872.9|13817.5|13873.8|13818.4|13870|13814.6|0
1582000500000|2020-02-18 04:35:00|13873.9|13818.5|13876.9|13821.5|13878.2|13822.8|13873.8|13818.4|0
1582000800000|2020-02-18 04:40:00|13877.4|13822|13879|13823.6|13881.8|13826.4|13877.4|13822|0
1582001100000|2020-02-18 04:45:00|13879.2|13823.8|13878.1|13822.7|13879.2|13823.8|13875.7|13820.3|0
1582001400000|2020-02-18 04:50:00|13879|13823.6|13886.3|13830.9|13886.5|13831.1|13879|13823.6|0
1582001700000|2020-02-18 04:55:00|13883.9|13828.5|13881.9|13826.5|13887.2|13831.8|13881.9|13826.5|0
1582067400000|2020-02-18 23:10:00|13946.3|13890.7|13928.2|13872.6|13946.3|13890.7|13928.2|13872.6|0
1582067700000|2020-02-18 23:15:00|13916.2|13860.6|13887.9|13832.5|13916.2|13860.6|13879.5|13824.1|0
1582068000000|2020-02-18 23:20:00|13878.8|13823.4|13879.8|13824.4|13882.1|13826.7|13875.5|13820.1|0
1582068300000|2020-02-18 23:25:00|13879.3|13823.9|13883.1|13827.7|13895.2|13839.8|13879.3|13823.9|0
1582068600000|2020-02-18 23:30:00|13885.2|13829.8|13860.3|13804.9|13885.2|13829.8|13860.3|13804.9|0
1582068900000|2020-02-18 23:35:00|13861.5|13806.1|13861.1|13805.7|13861.5|13806.1|13855.3|13799.9|0
1582069200000|2020-02-18 23:40:00|13860.9|13805.5|13861.5|13806.1|13861.5|13806.1|13849.6|13794.4|0
1582069500000|2020-02-18 23:45:00|13861.9|13806.5|13867.9|13812.5|13868.3|13812.9|13853.2|13797.8|0
1582069800000|2020-02-18 23:50:00|13872.8|13817.4|13878|13822.6|13880.4|13825|13872.8|13817.4|0
1582070100000|2020-02-18 23:55:00|13881.4|13826|13890.6|13835.2|13890.6|13835.2|13881.4|13826|0
1582070400000|2020-02-19 00:00:00|13892.2|13836.8|13895.9|13840.5|13897|13841.6|13892.2|13836.8|0
1582070700000|2020-02-19 00:05:00|13897.2|13841.8|13894.9|13839.5|13897.3|13841.9|13892.7|13837.3|0
1582071000000|2020-02-19 00:10:00|13895.7|13840.3|13890.5|13835.1|13896.7|13841.3|13890|13834.6|0
1582071300000|2020-02-19 00:15:00|13890.2|13834.8|13892.6|13837.2|13901.9|13846.5|13890.2|13834.8|0
1582071600000|2020-02-19 00:20:00|13891.2|13835.8|13898.7|13843.3|13899.8|13844.4|13891|13835.6|0
1582071900000|2020-02-19 00:25:00|13902.6|13847.2|13909.1|13853.5|13909.4|13853.8|13902.6|13847.2|0
1582072200000|2020-02-19 00:30:00|13910.2|13854.6|13911|13855.4|13913.8|13858.2|13905.2|13849.6|0
1582072500000|2020-02-19 00:35:00|13909.6|13854|13909.9|13854.3|13911.2|13855.6|13907.5|13851.9|0
1582072800000|2020-02-19 00:40:00|13911.2|13855.6|13905.1|13849.5|13911.2|13855.6|13905.1|13849.5|0
1582073100000|2020-02-19 00:45:00|13904.1|13848.5|13887.5|13832.1|13904.1|13848.5|13887.5|13832.1|0
1582073400000|2020-02-19 00:50:00|13889.9|13834.5|13883.6|13828.2|13889.9|13834.5|13883.6|13828.2|0
1582073700000|2020-02-19 00:55:00|13886.9|13831.5|13887.5|13832.1|13892.8|13837.4|13885|13829.6|0
1582074000000|2020-02-19 01:00:00|13889.1|13833.7|13883.3|13827.9|13889.1|13833.7|13883.2|13827.8|0
1582074300000|2020-02-19 01:05:00|13882.8|13827.4|13878.8|13823.4|13885.4|13830|13878.7|13823.3|0
1582074600000|2020-02-19 01:10:00|13874.4|13819|13884.1|13828.7|13884.5|13829.1|13873.2|13817.8|0
1582074900000|2020-02-19 01:15:00|13883.8|13828.4|13875.2|13819.8|13883.8|13828.4|13875.2|13819.8|0
1582075200000|2020-02-19 01:20:00|13873|13817.6|13873.2|13817.8|13875.2|13819.8|13868.3|13812.9|0
1582075500000|2020-02-19 01:25:00|13870.4|13815|13871.9|13816.5|13871.9|13816.5|13867.2|13811.8|0
1582075800000|2020-02-19 01:30:00|13874.6|13819.2|13882.4|13827|13884.2|13828.8|13874.6|13819.2|0
1582076100000|2020-02-19 01:35:00|13880.4|13825|13879.2|13823.8|13881.3|13825.9|13877.8|13822.4|0
1582076400000|2020-02-19 01:40:00|13877.9|13822.5|13879|13823.6|13879|13823.6|13872|13816.6|0
1582076700000|2020-02-19 01:45:00|13877.4|13822|13886.9|13831.5|13888|13832.6|13877.4|13822|0
1582077000000|2020-02-19 01:50:00|13888.9|13833.5|13888.4|13833|13888.9|13833.5|13884.4|13829|0
1582077300000|2020-02-19 01:55:00|13885.5|13830.1|13896.8|13841.4|13896.8|13841.4|13885.5|13830.1|0
1582077600000|2020-02-19 02:00:00|13896.1|13840.7|13896.8|13841.4|13901.7|13846.3|13896.1|13840.7|0
1582077900000|2020-02-19 02:05:00|13899|13843.6|13897.6|13842.2|13899.1|13843.7|13897.3|13841.9|0
1582078200000|2020-02-19 02:10:00|13897.7|13842.3|13896.2|13840.8|13899.4|13844|13896.2|13840.8|0
1582078500000|2020-02-19 02:15:00|13892.8|13837.4|13891.3|13835.9|13895|13839.6|13891.3|13835.9|0
1582078800000|2020-02-19 02:20:00|13890.8|13835.4|13901.4|13846|13903|13847.4|13890.8|13835.4|0
1582079100000|2020-02-19 02:25:00|13903|13847.4|13895.3|13839.9|13903|13847.4|13895.3|13839.9|0
1582079400000|2020-02-19 02:30:00|13896.1|13840.7|13905.5|13849.9|13905.5|13849.9|13896.1|13840.7|0
1582079700000|2020-02-19 02:35:00|13906.8|13851.2|13898.6|13843.2|13906.8|13851.2|13898.6|13843.2|0
1582080000000|2020-02-19 02:40:00|13898|13842.6|13894.3|13838.9|13898.1|13842.7|13892|13836.6|0
1582080300000|2020-02-19 02:45:00|13892.3|13836.9|13900.6|13845.2|13900.6|13845.2|13892.3|13836.9|0
1582080600000|2020-02-19 02:50:00|13900.2|13844.8|13897.1|13841.7|13901.7|13846.3|13897.1|13841.7|0
1582080900000|2020-02-19 02:55:00|13896.2|13840.8|13890.5|13835.1|13896.2|13840.8|13890.5|13835.1|0
1582081200000|2020-02-19 03:00:00|13891.9|13836.5|13890|13834.6|13892.5|13837.1|13888.9|13833.5|0
1582081500000|2020-02-19 03:05:00|13889.8|13834.4|13891.1|13835.7|13892.7|13837.3|13888.9|13833.5|0
1582081800000|2020-02-19 03:10:00|13889.8|13834.4|13890.1|13834.7|13893.1|13837.7|13887.9|13832.5|0
1582082100000|2020-02-19 03:15:00|13889.6|13834.2|13896.5|13841.1|13896.5|13841.1|13889.6|13834.2|0
1582082400000|2020-02-19 03:20:00|13895.5|13840.1|13896.3|13840.9|13899.3|13843.9|13895.4|13840|0
1582082700000|2020-02-19 03:25:00|13896.5|13841.1|13900.1|13844.7|13900.7|13845.3|13896.5|13841.1|0
1582083000000|2020-02-19 03:30:00|13901.8|13846.4|13893.5|13838.1|13901.8|13846.4|13893.5|13838.1|0
1582083300000|2020-02-19 03:35:00|13894.6|13839.2|13891.5|13836.1|13896.4|13841|13891.5|13836.1|0
1582083600000|2020-02-19 03:40:00|13887.6|13832.2|13886.6|13831.2|13890.8|13835.4|13886.6|13831.2|0
1582083900000|2020-02-19 03:45:00|13886.4|13831|13892.4|13837|13892.4|13837|13883.3|13827.9|0
1582084200000|2020-02-19 03:50:00|13891.1|13835.7|13894.1|13838.7|13894.1|13838.7|13890.6|13835.2|0
1582084500000|2020-02-19 03:55:00|13893.5|13838.1|13894.1|13838.7|13894.9|13839.5|13891|13835.6|0
1582084800000|2020-02-19 04:00:00|13894.8|13839.4|13894.7|13839.3|13897.9|13842.5|13893.6|13838.2|0
1582085100000|2020-02-19 04:05:00|13895.1|13839.7|13901|13845.6|13904.3|13848.7|13895.1|13839.7|0
1582085400000|2020-02-19 04:10:00|13902.9|13847.3|13896.1|13840.7|13904.4|13848.8|13895.4|13840|0
1582085700000|2020-02-19 04:15:00|13896.7|13841.3|13910.1|13854.5|13910.1|13854.5|13896.7|13841.3|0
1582086000000|2020-02-19 04:20:00|13911.6|13856|13910.2|13854.6|13916.8|13861.2|13910.2|13854.6|0
1582086300000|2020-02-19 04:25:00|13909.8|13854.2|13913.6|13858|13916.1|13860.5|13909.8|13854.2|0
1582086600000|2020-02-19 04:30:00|13910.3|13854.7|13910.9|13855.3|13912.5|13856.9|13906.5|13850.9|0
1582086900000|2020-02-19 04:35:00|13912.3|13856.7|13913.9|13858.3|13913.9|13858.3|13906.7|13851.1|0
1582087200000|2020-02-19 04:40:00|13912.3|13856.7|13914.2|13858.6|13917.6|13862|13909.8|13854.2|0
1582087500000|2020-02-19 04:45:00|13915.6|13860|13920|13864.4|13920.1|13864.5|13915.6|13860|0
1582087800000|2020-02-19 04:50:00|13920.2|13864.6|13919.2|13863.6|13924.1|13868.5|13919.2|13863.6|0
1582088100000|2020-02-19 04:55:00|13921.1|13865.5|13921.9|13866.3|13922.4|13866.8|13918.7|13863.1|0
1582153800000|2020-02-19 23:10:00|13940.2|13884.6|13962.4|13906.6|13962.4|13906.6|13940.2|13884.6|0
1582154100000|2020-02-19 23:15:00|13958.6|13902.8|13963.9|13908.1|13967.7|13911.9|13958.6|13902.8|0
1582154400000|2020-02-19 23:20:00|13963.1|13907.3|13965.4|13909.6|13965.4|13909.6|13958.8|13903|0
1582154700000|2020-02-19 23:25:00|13970.8|13915|13964|13908.2|13975.2|13919.4|13964|13908.2|0
1582155000000|2020-02-19 23:30:00|13960.2|13904.4|13968.2|13912.4|13972.5|13916.7|13957.2|13901.4|0
1582155300000|2020-02-19 23:35:00|13966.6|13910.8|13964|13908.2|13970.8|13915|13964|13908.2|0
1582155600000|2020-02-19 23:40:00|13974.7|13918.9|13979.9|13924.1|13979.9|13924.1|13967.8|13912|0
1582155900000|2020-02-19 23:45:00|13979.5|13923.7|13983.1|13927.3|13985.4|13929.6|13979.5|13923.7|0
1582156200000|2020-02-19 23:50:00|13979.5|13923.7|13978|13922.2|13986|13930.2|13976.5|13920.7|0
1582156500000|2020-02-19 23:55:00|13976.2|13920.4|13984.7|13928.9|13984.7|13928.9|13976.2|13920.4|0
1582156800000|2020-02-20 00:00:00|13985.3|13929.5|14002.6|13946.8|14002.6|13946.8|13982.6|13926.8|0
1582157100000|2020-02-20 00:05:00|14003|13947.1|14000.7|13944.9|14013.1|13957.1|14000.1|13944.3|0
1582157400000|2020-02-20 00:10:00|13999.8|13944|13977.4|13921.6|13999.8|13944|13977.4|13921.6|0
1582157700000|2020-02-20 00:15:00|13974.8|13919|13992.1|13936.3|13992.1|13936.3|13972.6|13916.8|0
1582158000000|2020-02-20 00:20:00|13992.2|13936.4|13977.1|13921.3|13992.2|13936.4|13976.3|13920.5|0
1582158300000|2020-02-20 00:25:00|13974.4|13918.6|13980.8|13925|13980.8|13925|13974.4|13918.6|0
1582158600000|2020-02-20 00:30:00|13980.7|13924.9|13989.9|13934.1|13999.5|13943.7|13980.7|13924.9|0
1582158900000|2020-02-20 00:35:00|13986.9|13931.1|13995.9|13940.1|14003|13947.1|13986.9|13931.1|0
1582159200000|2020-02-20 00:40:00|14000.8|13945|14004.6|13948.6|14005.8|13949.8|13999.3|13943.5|0
1582159500000|2020-02-20 00:45:00|14005.5|13949.5|14001.7|13945.9|14006|13950|14001.3|13945.5|0
1582159800000|2020-02-20 00:50:00|14002.7|13946.9|14000.6|13944.8|14002.7|13946.9|13995.8|13940|0
1582160100000|2020-02-20 00:55:00|14007.2|13951.2|14005.9|13949.9|14014.2|13958.2|14005.9|13949.9|0
1582160400000|2020-02-20 01:00:00|14005.7|13949.7|14003|13947.1|14006|13950|14001.2|13945.4|0
1582160700000|2020-02-20 01:05:00|14004|13948|14001.3|13945.5|14004|13948|13997.8|13942|0
1582161000000|2020-02-20 01:10:00|14000.8|13945|14005.3|13949.3|14009.7|13953.7|14000.8|13945|0
1582161300000|2020-02-20 01:15:00|14003|13947.1|14003.4|13947.4|14013|13957|14003|13947.1|0
1582161600000|2020-02-20 01:20:00|14002.3|13946.5|14016.4|13960.4|14016.4|13960.4|14001.3|13945.5|0
1582161900000|2020-02-20 01:25:00|14015.5|13959.5|14012.5|13956.5|14018.6|13962.6|14012.5|13956.5|0
1582162200000|2020-02-20 01:30:00|14012.4|13956.4|14021.6|13965.6|14021.6|13965.6|14010.7|13954.7|0
1582162500000|2020-02-20 01:35:00|14021.1|13965.1|14025.5|13969.5|14025.5|13969.5|14015.2|13959.2|0
1582162800000|2020-02-20 01:40:00|14022.6|13966.6|14033|13977|14033|13977|14018.7|13962.7|0
1582163100000|2020-02-20 01:45:00|14031|13975|14027.4|13971.4|14033.8|13977.8|14026.6|13970.6|0
1582163400000|2020-02-20 01:50:00|14023.5|13967.5|14031.8|13975.8|14033.5|13977.5|14023.5|13967.5|0
1582163700000|2020-02-20 01:55:00|14032|13976|14021|13965|14032.4|13976.4|14019.3|13963.3|0
1582164000000|2020-02-20 02:00:00|14018.8|13962.8|14021.9|13965.9|14024.5|13968.5|14017.3|13961.3|0
1582164300000|2020-02-20 02:05:00|14021.8|13965.8|14020.9|13964.9|14024.5|13968.5|14020.5|13964.5|0
1582164600000|2020-02-20 02:10:00|14021.5|13965.5|14012.6|13956.6|14022.5|13966.5|14012.6|13956.6|0
1582164900000|2020-02-20 02:15:00|14007.5|13951.5|14011|13955|14011.7|13955.7|14004.3|13948.3|0
1582165200000|2020-02-20 02:20:00|14012.3|13956.3|14009.3|13953.3|14015.3|13959.3|14009.3|13953.3|0
1582165500000|2020-02-20 02:25:00|14007.1|13951.1|14006.1|13950.1|14010.7|13954.7|14006.1|13950.1|0
1582165800000|2020-02-20 02:30:00|14002.7|13946.9|14006.7|13950.7|14006.7|13950.7|14002.7|13946.9|0
1582166100000|2020-02-20 02:35:00|14002.1|13946.3|14007.4|13951.4|14008.7|13952.7|13999.6|13943.8|0
1582166400000|2020-02-20 02:40:00|14007.6|13951.6|13983.6|13927.8|14007.6|13951.6|13981.5|13925.7|0
1582166700000|2020-02-20 02:45:00|13981.8|13926|13989.5|13933.7|13990.2|13934.4|13981.8|13926|0
1582167000000|2020-02-20 02:50:00|13987.2|13931.4|13997.2|13941.4|13997.6|13941.8|13987.2|13931.4|0
1582167300000|2020-02-20 02:55:00|13995.4|13939.6|13999.8|13944|14003|13947.1|13994.5|13938.7|0
1582167600000|2020-02-20 03:00:00|13998.4|13942.6|14002.6|13946.8|14002.6|13946.8|13995.6|13939.8|0
1582167900000|2020-02-20 03:05:00|14002|13946.2|14014|13958|14014|13958|14002|13946.2|0
1582168200000|2020-02-20 03:10:00|14010.8|13954.8|14011.3|13955.3|14011.3|13955.3|14005.1|13949.1|0
1582168500000|2020-02-20 03:15:00|14011.1|13955.1|13997.9|13942.1|14011.1|13955.1|13997.9|13942.1|0
1582168800000|2020-02-20 03:20:00|13996.2|13940.4|13987.8|13932|13997.1|13941.3|13987.8|13932|0
1582169100000|2020-02-20 03:25:00|13989.1|13933.3|13979.3|13923.5|13989.1|13933.3|13975.9|13920.1|0
1582169400000|2020-02-20 03:30:00|13972.9|13917.1|13960.4|13904.6|13973.1|13917.3|13957.1|13901.3|0
1582169700000|2020-02-20 03:35:00|13960.5|13904.7|13968.8|13913|13971.4|13915.6|13960.5|13904.7|0
1582170000000|2020-02-20 03:40:00|13965.3|13909.5|13965.3|13909.5|13968.4|13912.6|13962.7|13906.9|0
1582170300000|2020-02-20 03:45:00|13966.3|13910.5|13969.2|13913.4|13971|13915.2|13966.3|13910.5|0
1582170600000|2020-02-20 03:50:00|13966.4|13910.6|13947.2|13891.6|13966.4|13910.6|13947.2|13891.6|0
1582170900000|2020-02-20 03:55:00|13944.8|13889.2|13955.4|13899.6|13955.4|13899.6|13944.8|13889.2|0
1582171200000|2020-02-20 04:00:00|13953.2|13897.4|13960.5|13904.7|13960.5|13904.7|13951.9|13896.3|0
1582171500000|2020-02-20 04:05:00|13958.8|13903|13963.1|13907.3|13963.1|13907.3|13958.8|13903|0
1582171800000|2020-02-20 04:10:00|13963.2|13907.4|13972.4|13916.6|13972.6|13916.8|13963.2|13907.4|0
1582172100000|2020-02-20 04:15:00|13970.8|13915|13975.3|13919.5|13975.5|13919.7|13970.8|13915|0
1582172400000|2020-02-20 04:20:00|13977.6|13921.8|13979|13923.2|13980.5|13924.7|13973.7|13917.9|0
1582172700000|2020-02-20 04:25:00|13975.2|13919.4|13979.7|13923.9|13981|13925.2|13975.2|13919.4|0
1582173000000|2020-02-20 04:30:00|13977.2|13921.4|13978.5|13922.7|13982.5|13926.7|13977.2|13921.4|0
1582173300000|2020-02-20 04:35:00|13979.7|13923.9|13970|13914.2|13979.7|13923.9|13970|13914.2|0
1582173600000|2020-02-20 04:40:00|13972.6|13916.8|13978.2|13922.4|13978.2|13922.4|13972.6|13916.8|0
1582173900000|2020-02-20 04:45:00|13979.2|13923.4|13977.6|13921.8|13981.5|13925.7|13976.3|13920.5|0
1582174200000|2020-02-20 04:50:00|13980|13924.2|13979.2|13923.4|13984.2|13928.4|13979.2|13923.4|0
1582174500000|2020-02-20 04:55:00|13981|13925.2|13975.5|13919.7|13985.2|13929.4|13975.5|13919.7|0
1582240200000|2020-02-20 23:10:00|13938.5|13882.9|13933|13877.4|13947.4|13891.8|13933|13877.4|0
1582240500000|2020-02-20 23:15:00|13936.3|13880.7|13942.3|13886.7|13942.3|13886.7|13933.1|13877.5|0
1582240800000|2020-02-20 23:20:00|13945.7|13890.1|13949.8|13894.2|13952.2|13896.6|13945.7|13890.1|0
1582241100000|2020-02-20 23:25:00|13956.4|13900.6|13958.9|13903.1|13959.8|13904|13954.3|13898.5|0
1582241400000|2020-02-20 23:30:00|13965|13909.2|13947.7|13892.1|13965|13909.2|13947.7|13892.1|0
1582241700000|2020-02-20 23:35:00|13945.2|13889.6|13946.3|13890.7|13956|13900.2|13945.2|13889.6|0
1582242000000|2020-02-20 23:40:00|13947.9|13892.3|13966.5|13910.7|13969.3|13913.5|13947.1|13891.5|0
1582242300000|2020-02-20 23:45:00|13965.6|13909.8|13946.9|13891.3|13965.6|13909.8|13945.7|13890.1|0
1582242600000|2020-02-20 23:50:00|13946.5|13890.9|13946.7|13891.1|13948.8|13893.2|13942|13886.4|0
1582242900000|2020-02-20 23:55:00|13948|13892.4|13944.6|13889|13954.2|13898.4|13943.7|13888.1|0
1582243200000|2020-02-21 00:00:00|13948.1|13892.5|13955.1|13899.3|13956.3|13900.5|13947.5|13891.9|0
1582243500000|2020-02-21 00:05:00|13952.3|13896.7|13959.2|13903.4|13959.2|13903.4|13950.8|13895.2|0
1582243800000|2020-02-21 00:10:00|13958.5|13902.7|13961.7|13905.9|13961.9|13906.1|13956.1|13900.3|0
1582244100000|2020-02-21 00:15:00|13961.8|13906|13955.7|13899.9|13964.7|13908.9|13952|13896.4|0
1582244400000|2020-02-21 00:20:00|13955|13899.2|13963.3|13907.5|13964.9|13909.1|13955|13899.2|0
1582244700000|2020-02-21 00:25:00|13961.3|13905.5|13956.1|13900.3|13964.1|13908.3|13952.1|13896.5|0
1582245000000|2020-02-21 00:30:00|13955.7|13899.9|13963.6|13907.8|13964|13908.2|13955.7|13899.9|0
1582245300000|2020-02-21 00:35:00|13961.9|13906.1|13968|13912.2|13972.3|13916.5|13961.9|13906.1|0
1582245600000|2020-02-21 00:40:00|13968.9|13913.1|13954.6|13898.8|13968.9|13913.1|13954.6|13898.8|0
1582245900000|2020-02-21 00:45:00|13951.3|13895.7|13943.1|13887.5|13951.3|13895.7|13942.5|13886.9|0
1582246200000|2020-02-21 00:50:00|13945.9|13890.3|13948.5|13892.9|13953.3|13897.5|13945.2|13889.6|0
1582246500000|2020-02-21 00:55:00|13948|13892.4|13948.1|13892.5|13951.5|13895.9|13947.9|13892.3|0
1582246800000|2020-02-21 01:00:00|13948.6|13893|13939.7|13884.1|13948.6|13893|13939.3|13883.7|0
1582247100000|2020-02-21 01:05:00|13940.2|13884.6|13948.3|13892.7|13949.1|13893.5|13940.2|13884.6|0
1582247400000|2020-02-21 01:10:00|13947.7|13892.1|13954.8|13899|13954.8|13899|13946.6|13891|0
1582247700000|2020-02-21 01:15:00|13956.7|13900.9|13961.3|13905.5|13963.6|13907.8|13956.7|13900.9|0
1582248000000|2020-02-21 01:20:00|13959.3|13903.5|13960.4|13904.6|13963|13907.2|13958.2|13902.4|0
1582248300000|2020-02-21 01:25:00|13958.6|13902.8|13961.4|13905.6|13965.6|13909.8|13958.6|13902.8|0
1582248600000|2020-02-21 01:30:00|13960.8|13905|13958.1|13902.3|13962.2|13906.4|13958.1|13902.3|0
1582248900000|2020-02-21 01:35:00|13958.3|13902.5|13964.8|13909|13972.3|13916.5|13958.3|13902.5|0
1582249200000|2020-02-21 01:40:00|13965.4|13909.6|13959.7|13903.9|13967.3|13911.5|13959.7|13903.9|0
1582249500000|2020-02-21 01:45:00|13959.1|13903.3|13963.6|13907.8|13963.7|13907.9|13959.1|13903.3|0
1582249800000|2020-02-21 01:50:00|13963.3|13907.5|13958.4|13902.6|13964.3|13908.5|13958.4|13902.6|0
1582250100000|2020-02-21 01:55:00|13957.1|13901.3|13964.2|13908.4|13964.9|13909.1|13957.1|13901.3|0
1582250400000|2020-02-21 02:00:00|13964.4|13908.6|13958.4|13902.6|13964.4|13908.6|13958.4|13902.6|0
1582250700000|2020-02-21 02:05:00|13957.9|13902.1|13961.9|13906.1|13961.9|13906.1|13956.6|13900.8|0
1582251000000|2020-02-21 02:10:00|13962.2|13906.4|13958.9|13903.1|13962.7|13906.9|13958.9|13903.1|0
1582251300000|2020-02-21 02:15:00|13960.6|13904.8|13956.4|13900.6|13962.2|13906.4|13956.4|13900.6|0
1582251600000|2020-02-21 02:20:00|13955.6|13899.8|13955.5|13899.7|13955.9|13900.1|13951.3|13895.7|0
1582251900000|2020-02-21 02:25:00|13953.5|13897.7|13945.2|13889.6|13953.9|13898.1|13944.1|13888.5|0
1582252200000|2020-02-21 02:30:00|13944.8|13889.2|13937.3|13881.7|13944.8|13889.2|13937.3|13881.7|0
1582252500000|2020-02-21 02:35:00|13936.1|13880.5|13934|13878.4|13936.3|13880.7|13934|13878.4|0
1582252800000|2020-02-21 02:40:00|13935.5|13879.9|13944.9|13889.3|13946.5|13890.9|13935.5|13879.9|0
1582253100000|2020-02-21 02:45:00|13942.5|13886.9|13938.8|13883.2|13944|13888.4|13935.9|13880.3|0
1582253400000|2020-02-21 02:50:00|13938.9|13883.3|13934.2|13878.6|13939.6|13884|13933.9|13878.3|0
1582253700000|2020-02-21 02:55:00|13937.9|13882.3|13934.5|13878.9|13938.4|13882.8|13932.5|13876.9|0
1582254000000|2020-02-21 03:00:00|13932.6|13877|13931.8|13876.2|13934.4|13878.8|13930.3|13874.7|0
1582254300000|2020-02-21 03:05:00|13933.9|13878.3|13935.4|13879.8|13935.4|13879.8|13932.1|13876.5|0
1582254600000|2020-02-21 03:10:00|13934.7|13879.1|13928.3|13872.7|13934.7|13879.1|13928.3|13872.7|0
1582254900000|2020-02-21 03:15:00|13929.9|13874.3|13933.7|13878.1|13933.7|13878.1|13929.9|13874.3|0
1582255200000|2020-02-21 03:20:00|13935.4|13879.8|13933|13877.4|13936.3|13880.7|13932.2|13876.6|0
1582255500000|2020-02-21 03:25:00|13932.7|13877.1|13935.1|13879.5|13937.3|13881.7|13930.5|13874.9|0
1582255800000|2020-02-21 03:30:00|13934.7|13879.1|13930.2|13874.6|13935.7|13880.1|13930.2|13874.6|0
1582256100000|2020-02-21 03:35:00|13933.2|13877.6|13925.2|13869.6|13933.2|13877.6|13924.7|13869.1|0
1582256400000|2020-02-21 03:40:00|13924.8|13869.2|13925|13869.4|13927.9|13872.3|13921.5|13865.9|0
1582256700000|2020-02-21 03:45:00|13926.8|13871.2|13926|13870.4|13926.8|13871.2|13924.3|13868.7|0
1582257000000|2020-02-21 03:50:00|13924.5|13868.9|13927.9|13872.3|13929.8|13874.2|13924.5|13868.9|0
1582257300000|2020-02-21 03:55:00|13927.2|13871.6|13926.1|13870.5|13928.2|13872.6|13924.2|13868.6|0
1582257600000|2020-02-21 04:00:00|13925.4|13869.8|13924.5|13868.9|13926.5|13870.9|13921.9|13866.3|0
1582257900000|2020-02-21 04:05:00|13923.6|13868|13922.5|13866.9|13925|13869.4|13922.5|13866.9|0
1582258200000|2020-02-21 04:10:00|13923.3|13867.7|13920.4|13864.8|13924.6|13869|13920.4|13864.8|0
1582258500000|2020-02-21 04:15:00|13922.9|13867.3|13930|13874.4|13932.5|13876.9|13922.9|13867.3|0
1582258800000|2020-02-21 04:20:00|13929.4|13873.8|13930.1|13874.5|13935.2|13879.6|13929.4|13873.8|0
1582259100000|2020-02-21 04:25:00|13930|13874.4|13931.4|13875.8|13932|13876.4|13929|13873.4|0
1582259400000|2020-02-21 04:30:00|13927.2|13871.6|13923.6|13868|13927.5|13871.9|13923.6|13868|0
1582259700000|2020-02-21 04:35:00|13923.8|13868.2|13919.9|13864.3|13925.1|13869.5|13919.9|13864.3|0
1582260000000|2020-02-21 04:40:00|13922|13866.4|13924.5|13868.9|13925.2|13869.6|13918|13862.4|0
1582260300000|2020-02-21 04:45:00|13925.3|13869.7|13926.6|13871|13927.1|13871.5|13922.7|13867.1|0
1582260600000|2020-02-21 04:50:00|13925.3|13869.7|13928.2|13872.6|13928.2|13872.6|13922.7|13867.1|0
1582260900000|2020-02-21 04:55:00|13923.6|13868|13909.9|13854.3|13923.6|13868|13909.9|13854.3|0
1582499400000|2020-02-23 23:10:00|13808.1|13752.9|13798.2|13743.2|13808.1|13752.9|13782.4|13727.4|0
1582499700000|2020-02-23 23:15:00|13798|13743|13799|13744|13809.1|13753.9|13797.1|13742.1|0
1582500000000|2020-02-23 23:20:00|13803.5|13748.3|13809.8|13754.6|13814.8|13759.6|13801.1|13746.1|0
1582500300000|2020-02-23 23:25:00|13803.6|13748.4|13804.6|13749.4|13807|13751.8|13791.1|13736.1|0
1582500600000|2020-02-23 23:30:00|13804.4|13749.2|13798|13743|13814.1|13758.9|13798|13743|0
1582500900000|2020-02-23 23:35:00|13793.2|13738.2|13796.7|13741.7|13799.5|13744.5|13789.4|13734.4|0
1582501200000|2020-02-23 23:40:00|13796.6|13741.6|13787.5|13732.5|13796.6|13741.6|13782.7|13727.7|0
1582501500000|2020-02-23 23:45:00|13790.4|13735.4|13783.3|13728.3|13790.4|13735.4|13772.9|13717.9|0
1582501800000|2020-02-23 23:50:00|13787.1|13732.1|13795.2|13740.2|13808|13752.8|13787.1|13732.1|0
1582502100000|2020-02-23 23:55:00|13795.1|13740.1|13809|13753.8|13809|13753.8|13794.4|13739.4|0
1582502400000|2020-02-24 00:00:00|13815.4|13760.2|13815.3|13760.1|13819.1|13763.9|13813|13757.8|0
1582502700000|2020-02-24 00:05:00|13816.2|13761|13819.8|13764.6|13825.8|13770.6|13816.2|13761|0
1582503000000|2020-02-24 00:10:00|13818.3|13763.1|13796.4|13741.4|13818.3|13763.1|13796.4|13741.4|0
1582503300000|2020-02-24 00:15:00|13794.9|13739.9|13778.1|13723.1|13794.9|13739.9|13778.1|13723.1|0
1582503600000|2020-02-24 00:20:00|13776.4|13721.4|13759.3|13704.3|13776.4|13721.4|13759.3|13704.3|0
1582503900000|2020-02-24 00:25:00|13759|13704|13758.5|13703.5|13764.4|13709.4|13757.8|13702.8|0
1582504200000|2020-02-24 00:30:00|13760.1|13705.1|13751.7|13696.9|13764.3|13709.3|13751.7|13696.9|0
1582504500000|2020-02-24 00:35:00|13756.4|13701.4|13753|13698|13759.9|13704.9|13752.8|13697.8|0
1582504800000|2020-02-24 00:40:00|13752|13697.2|13756.3|13701.3|13756.3|13701.3|13746.2|13691.4|0
1582505100000|2020-02-24 00:45:00|13755.6|13700.6|13754.2|13699.2|13758.4|13703.4|13751.5|13696.7|0
1582505400000|2020-02-24 00:50:00|13754.9|13699.9|13748.6|13693.8|13754.9|13699.9|13739.5|13684.7|0
1582505700000|2020-02-24 00:55:00|13748.2|13693.4|13745.8|13691|13751.7|13696.9|13745.8|13691|0
1582506000000|2020-02-24 01:00:00|13747.2|13692.4|13754.2|13699.2|13757.1|13702.1|13745.5|13690.7|0
1582506300000|2020-02-24 01:05:00|13753.8|13698.8|13742.6|13687.8|13755.3|13700.3|13742.6|13687.8|0
1582506600000|2020-02-24 01:10:00|13741.6|13686.8|13743.8|13689|13744.8|13690|13741.6|13686.8|0
1582506900000|2020-02-24 01:15:00|13743.6|13688.8|13745.2|13690.4|13745.5|13690.7|13740.5|13685.7|0
1582507200000|2020-02-24 01:20:00|13746.2|13691.4|13736.4|13681.6|13746.2|13691.4|13736.4|13681.6|0
1582507500000|2020-02-24 01:25:00|13736.1|13681.3|13741.9|13687.1|13741.9|13687.1|13732.5|13677.7|0
1582507800000|2020-02-24 01:30:00|13744.1|13689.3|13742.3|13687.5|13744.1|13689.3|13737.6|13682.8|0
1582508100000|2020-02-24 01:35:00|13737.6|13682.8|13730.4|13675.6|13739.2|13684.4|13730.4|13675.6|0
1582508400000|2020-02-24 01:40:00|13732.1|13677.3|13731.1|13676.3|13732.9|13678.1|13728.4|13673.6|0
1582508700000|2020-02-24 01:45:00|13730.1|13675.3|13720.2|13665.4|13730.1|13675.3|13719.4|13664.6|0
1582509000000|2020-02-24 01:50:00|13720.3|13665.5|13723.9|13669.1|13724.2|13669.4|13719.6|13664.8|0
1582509300000|2020-02-24 01:55:00|13722.7|13667.9|13718|13663.2|13724.2|13669.4|13717.2|13662.4|0
1582509600000|2020-02-24 02:00:00|13717.5|13662.7|13718.7|13663.9|13720.7|13665.9|13716.8|13662|0
1582509900000|2020-02-24 02:05:00|13714.5|13659.7|13713.4|13658.6|13714.6|13659.8|13709.5|13654.7|0
1582510200000|2020-02-24 02:10:00|13710.1|13655.3|13692.5|13637.9|13710.2|13655.4|13692.5|13637.9|0
1582510500000|2020-02-24 02:15:00|13694.9|13640.3|13689.6|13635|13696.5|13641.9|13689.6|13635|0
1582510800000|2020-02-24 02:20:00|13688.1|13633.5|13677.5|13622.9|13688.1|13633.5|13677.5|13622.9|0
1582511100000|2020-02-24 02:25:00|13676.9|13622.3|13670|13615.4|13676.9|13622.3|13668.5|13613.9|0
1582511400000|2020-02-24 02:30:00|13669.2|13614.6|13655.8|13601.2|13669.2|13614.6|13654.8|13600.2|0
1582511700000|2020-02-24 02:35:00|13651.3|13596.9|13649.2|13594.8|13652.8|13598.2|13648.8|13594.4|0
1582512000000|2020-02-24 02:40:00|13651.3|13596.9|13648.8|13594.4|13652.6|13598|13644.8|13590.4|0
1582512300000|2020-02-24 02:45:00|13650.6|13596.2|13662.5|13607.9|13662.5|13607.9|13648.5|13594.1|0
1582512600000|2020-02-24 02:50:00|13664.1|13609.5|13662.4|13607.8|13670.4|13615.8|13662.4|13607.8|0
1582512900000|2020-02-24 02:55:00|13653.8|13599.2|13651.3|13596.9|13657.8|13603.2|13651.3|13596.9|0
1582513200000|2020-02-24 03:00:00|13647.9|13593.5|13651.4|13597|13654.4|13599.8|13647.7|13593.3|0
1582513500000|2020-02-24 03:05:00|13651.9|13597.5|13664.4|13609.8|13664.4|13609.8|13648.9|13594.5|0
1582513800000|2020-02-24 03:10:00|13663.9|13609.3|13678|13623.4|13678|13623.4|13663.9|13609.3|0
1582514100000|2020-02-24 03:15:00|13680|13625.4|13689.4|13634.8|13692.7|13638.1|13680|13625.4|0
1582514400000|2020-02-24 03:20:00|13690.1|13635.5|13684.8|13630.2|13690.1|13635.5|13684.7|13630.1|0
1582514700000|2020-02-24 03:25:00|13681.8|13627.2|13695.3|13640.7|13695.3|13640.7|13681.8|13627.2|0
1582515000000|2020-02-24 03:30:00|13696.7|13642.1|13692.9|13638.3|13698.7|13644.1|13692.9|13638.3|0
1582515300000|2020-02-24 03:35:00|13693.4|13638.8|13699.2|13644.6|13699.2|13644.6|13692.6|13638|0
1582515600000|2020-02-24 03:40:00|13698.2|13643.6|13698.5|13643.9|13701|13646.4|13695.9|13641.3|0
1582515900000|2020-02-24 03:45:00|13695.4|13640.8|13692.3|13637.7|13695.4|13640.8|13689.4|13634.8|0
1582516200000|2020-02-24 03:50:00|13694.2|13639.6|13698.3|13643.7|13700|13645.4|13691.7|13637.1|0
1582516500000|2020-02-24 03:55:00|13696.4|13641.8|13693.7|13639.1|13699.8|13645.2|13693.7|13639.1|0
1582516800000|2020-02-24 04:00:00|13694.9|13640.3|13709.1|13654.3|13709.1|13654.3|13694.9|13640.3|0
1582517100000|2020-02-24 04:05:00|13707.1|13652.3|13706.4|13651.6|13710.6|13655.8|13705|13650.2|0
1582517400000|2020-02-24 04:10:00|13706|13651.2|13701.2|13646.6|13706|13651.2|13697.4|13642.8|0
1582517700000|2020-02-24 04:15:00|13708.3|13653.5|13705.9|13651.1|13708.3|13653.5|13701.8|13647.2|0
1582518000000|2020-02-24 04:20:00|13706.7|13651.9|13710.2|13655.4|13715.1|13660.3|13705.5|13650.7|0
1582518300000|2020-02-24 04:25:00|13709.9|13655.1|13722.6|13667.8|13722.6|13667.8|13709.9|13655.1|0
1582518600000|2020-02-24 04:30:00|13722.2|13667.4|13724.3|13669.5|13729|13674.2|13722.2|13667.4|0
1582518900000|2020-02-24 04:35:00|13722.6|13667.8|13721.7|13666.9|13723.1|13668.3|13718.4|13663.6|0
1582519200000|2020-02-24 04:40:00|13723.5|13668.7|13721.5|13666.7|13726.7|13671.9|13721.5|13666.7|0
1582519500000|2020-02-24 04:45:00|13720.4|13665.6|13714.2|13659.4|13722.3|13667.5|13712.5|13657.7|0
1582519800000|2020-02-24 04:50:00|13713.5|13658.7|13712.6|13657.8|13718.5|13663.7|13711|13656.2|0
1582520100000|2020-02-24 04:55:00|13713.1|13658.3|13709.8|13655|13715.5|13660.7|13709.7|13654.9|0
1582585800000|2020-02-24 23:10:00|13438.7|13385.1|13430.1|13376.5|13438.7|13385.1|13424.7|13371.1|0
1582586100000|2020-02-24 23:15:00|13434.8|13381.2|13425.4|13371.8|13434.8|13381.2|13421.6|13368|0
1582586400000|2020-02-24 23:20:00|13428.9|13375.3|13413.9|13360.3|13430.3|13376.7|13410.1|13356.5|0
1582586700000|2020-02-24 23:25:00|13414.1|13360.5|13415.4|13361.8|13429.4|13375.8|13414.1|13360.5|0
1582587000000|2020-02-24 23:30:00|13422.2|13368.6|13391.7|13338.3|13424.3|13370.7|13388.7|13335.3|0
1582587300000|2020-02-24 23:35:00|13396.1|13342.7|13387.1|13333.7|13396.1|13342.7|13375.8|13322.4|0
1582587600000|2020-02-24 23:40:00|13393.6|13340.2|13399.3|13345.9|13405.7|13352.1|13393.6|13340.2|0
1582587900000|2020-02-24 23:45:00|13403.5|13349.9|13409.6|13356|13413.5|13359.9|13401.9|13348.3|0
1582588200000|2020-02-24 23:50:00|13407.9|13354.3|13436.6|13383|13436.6|13383|13407.9|13354.3|0
1582588500000|2020-02-24 23:55:00|13433|13379.4|13452|13398.2|13454.9|13401.1|13433|13379.4|0
1582588800000|2020-02-25 00:00:00|13446.9|13393.3|13442|13388.4|13446.9|13393.3|13434.6|13381|0
1582589100000|2020-02-25 00:05:00|13443.5|13389.9|13437.7|13384.1|13443.5|13389.9|13430.6|13377|0
1582589400000|2020-02-25 00:10:00|13443.2|13389.6|13444.6|13391|13451.7|13398.1|13441.2|13387.6|0
1582589700000|2020-02-25 00:15:00|13440.7|13387.1|13421.4|13367.8|13440.7|13387.1|13419|13365.4|0
1582590000000|2020-02-25 00:20:00|13425.6|13372|13403.9|13350.3|13425.6|13372|13401.6|13348.2|0
1582590300000|2020-02-25 00:25:00|13403.5|13349.9|13410|13356.4|13410|13356.4|13402.2|13348.6|0
1582590600000|2020-02-25 00:30:00|13413.3|13359.7|13409.7|13356.1|13416.7|13363.1|13401.1|13347.7|0
1582590900000|2020-02-25 00:35:00|13419|13365.4|13425.2|13371.6|13425.2|13371.6|13415.4|13361.8|0
1582591200000|2020-02-25 00:40:00|13428.9|13375.3|13417.6|13364|13430.1|13376.5|13405.5|13351.9|0
1582591500000|2020-02-25 00:45:00|13423.7|13370.1|13421.4|13367.8|13426.8|13373.2|13420.2|13366.6|0
1582591800000|2020-02-25 00:50:00|13415.8|13362.2|13424.1|13370.5|13425.8|13372.2|13413|13359.4|0
1582592100000|2020-02-25 00:55:00|13428.7|13375.1|13430|13376.4|13440.8|13387.2|13428.7|13375.1|0
1582592400000|2020-02-25 01:00:00|13427.6|13374|13441.8|13388.2|13448.8|13395.2|13421.7|13368.1|0
1582592700000|2020-02-25 01:05:00|13444.2|13390.6|13452|13398.2|13454.9|13401.1|13444.2|13390.6|0
1582593000000|2020-02-25 01:10:00|13443.8|13390.2|13445.9|13392.3|13448.7|13395.1|13436.1|13382.5|0
1582593300000|2020-02-25 01:15:00|13453.2|13399.4|13449|13395.4|13456.9|13403.1|13447.7|13394.1|0
1582593600000|2020-02-25 01:20:00|13442.7|13389.1|13459.9|13406.1|13465.3|13411.5|13442.7|13389.1|0
1582593900000|2020-02-25 01:25:00|13462.8|13409|13460.5|13406.7|13462.8|13409|13456.5|13402.7|0
1582594200000|2020-02-25 01:30:00|13461.7|13407.9|13480.3|13426.5|13480.3|13426.5|13458.4|13404.6|0
1582594500000|2020-02-25 01:35:00|13486.6|13432.8|13480.7|13426.9|13486.6|13432.8|13477.7|13423.9|0
1582594800000|2020-02-25 01:40:00|13482.8|13429|13487.1|13433.3|13493.1|13439.3|13482.8|13429|0
1582595100000|2020-02-25 01:45:00|13482|13428.2|13470.5|13416.7|13483.6|13429.8|13470.5|13416.7|0
1582595400000|2020-02-25 01:50:00|13473.6|13419.8|13469|13415.2|13473.6|13419.8|13463.5|13409.7|0
1582595700000|2020-02-25 01:55:00|13465.4|13411.6|13448.6|13395|13465.4|13411.6|13445.2|13391.6|0
1582596000000|2020-02-25 02:00:00|13446.1|13392.5|13455.9|13402.1|13455.9|13402.1|13442.9|13389.3|0
1582596300000|2020-02-25 02:05:00|13457.3|13403.5|13459.4|13405.6|13462.3|13408.5|13456.3|13402.5|0
1582596600000|2020-02-25 02:10:00|13455.6|13401.8|13452.2|13398.4|13455.6|13401.8|13447.8|13394.2|0
1582596900000|2020-02-25 02:15:00|13461.5|13407.7|13468.1|13414.3|13470|13416.2|13461.5|13407.7|0
1582597200000|2020-02-25 02:20:00|13466.3|13412.5|13466.5|13412.7|13471.9|13418.1|13460|13406.2|0
1582597500000|2020-02-25 02:25:00|13465.4|13411.6|13465.9|13412.1|13468.6|13414.8|13464.6|13410.8|0
1582597800000|2020-02-25 02:30:00|13463.8|13410|13458.5|13404.7|13463.8|13410|13458.1|13404.3|0
1582598100000|2020-02-25 02:35:00|13455.6|13401.8|13456.3|13402.5|13460.6|13406.8|13455.3|13401.5|0
1582598400000|2020-02-25 02:40:00|13453.9|13400.1|13444.6|13391|13453.9|13400.1|13444.6|13391|0
1582598700000|2020-02-25 02:45:00|13444.2|13390.6|13442.2|13388.6|13447|13393.4|13439.9|13386.3|0
1582599000000|2020-02-25 02:50:00|13442.4|13388.8|13436.3|13382.7|13443.8|13390.2|13434.3|13380.7|0
1582599300000|2020-02-25 02:55:00|13434.3|13380.7|13426.6|13373|13434.3|13380.7|13422|13368.4|0
1582599600000|2020-02-25 03:00:00|13426.9|13373.3|13430.5|13376.9|13430.5|13376.9|13421.3|13367.7|0
1582599900000|2020-02-25 03:05:00|13430.2|13376.6|13420.7|13367.1|13430.9|13377.3|13418.4|13364.8|0
1582600200000|2020-02-25 03:10:00|13417.3|13363.7|13417.3|13363.7|13421.8|13368.2|13416.4|13362.8|0
1582600500000|2020-02-25 03:15:00|13419.3|13365.7|13427.1|13373.5|13427.4|13373.8|13419.3|13365.7|0
1582600800000|2020-02-25 03:20:00|13434.2|13380.6|13424.3|13370.7|13434.2|13380.6|13424.3|13370.7|0
1582601100000|2020-02-25 03:25:00|13423.9|13370.3|13428.9|13375.3|13433.7|13380.1|13423.9|13370.3|0
1582601400000|2020-02-25 03:30:00|13432.1|13378.5|13408.9|13355.3|13433.1|13379.5|13408.9|13355.3|0
1582601700000|2020-02-25 03:35:00|13412.7|13359.1|13401.9|13348.3|13413.2|13359.6|13399.6|13346.2|0
1582602000000|2020-02-25 03:40:00|13400.2|13346.8|13403.5|13349.9|13408.4|13354.8|13400.2|13346.8|0
1582602300000|2020-02-25 03:45:00|13402.6|13349|13394.2|13340.8|13403.4|13349.8|13392|13338.6|0
1582602600000|2020-02-25 03:50:00|13394.8|13341.4|13394.7|13341.3|13397.9|13344.5|13393.3|13339.9|0
1582602900000|2020-02-25 03:55:00|13391|13337.6|13394.3|13340.9|13399.4|13346|13391|13337.6|0
1582603200000|2020-02-25 04:00:00|13395.4|13342|13382|13328.6|13395.4|13342|13371.8|13318.4|0
1582603500000|2020-02-25 04:05:00|13381.2|13327.8|13381.9|13328.5|13384.1|13330.7|13380.4|13327|0
1582603800000|2020-02-25 04:10:00|13379.5|13326.1|13364.5|13311.1|13380.7|13327.3|13363.3|13309.9|0
1582604100000|2020-02-25 04:15:00|13360.1|13306.7|13381.6|13328.2|13381.6|13328.2|13360.1|13306.7|0
1582604400000|2020-02-25 04:20:00|13383.6|13330.2|13384.2|13330.8|13387.1|13333.7|13382.9|13329.5|0
1582604700000|2020-02-25 04:25:00|13382.5|13329.1|13390|13336.6|13390|13336.6|13380.3|13326.9|0
1582605000000|2020-02-25 04:30:00|13396|13342.6|13396.4|13343|13396.4|13343|13389.2|13335.8|0
1582605300000|2020-02-25 04:35:00|13393|13339.6|13400.6|13347.2|13400.9|13347.5|13393|13339.6|0
1582605600000|2020-02-25 04:40:00|13401.3|13347.9|13412.2|13358.6|13412.2|13358.6|13401.3|13347.9|0
1582605900000|2020-02-25 04:45:00|13411.7|13358.1|13404.6|13351|13416.1|13362.5|13403.9|13350.3|0
1582606200000|2020-02-25 04:50:00|13405.5|13351.9|13401.6|13348.2|13406.6|13353|13401.6|13348.2|0
1582606500000|2020-02-25 04:55:00|13404.8|13351.2|13404.9|13351.3|13405.8|13352.2|13401.1|13347.7|0
1582672200000|2020-02-25 23:10:00|13110.9|13058.5|13156.1|13103.5|13156.1|13103.5|13110.9|13058.5|0
1582672500000|2020-02-25 23:15:00|13163.1|13110.5|13217.2|13164.4|13222.1|13169.3|13163.1|13110.5|0
1582672800000|2020-02-25 23:20:00|13212.8|13160|13192.3|13139.7|13213.8|13161|13192.3|13139.7|0
1582673100000|2020-02-25 23:25:00|13193.3|13140.7|13195.5|13142.9|13195.5|13142.9|13177|13124.4|0
1582673400000|2020-02-25 23:30:00|13193.3|13140.7|13181.1|13128.5|13193.4|13140.8|13180.1|13127.5|0
1582673700000|2020-02-25 23:35:00|13184.8|13132.2|13176.5|13123.9|13188.7|13136.1|13176.5|13123.9|0
1582674000000|2020-02-25 23:40:00|13173.2|13120.6|13189|13136.4|13189.9|13137.3|13173.2|13120.6|0
1582674300000|2020-02-25 23:45:00|13187.8|13135.2|13206.4|13153.6|13206.4|13153.6|13187.8|13135.2|0
1582674600000|2020-02-25 23:50:00|13207.8|13155|13207.8|13155|13212.8|13160|13203.8|13151|0
1582674900000|2020-02-25 23:55:00|13204.5|13151.7|13190|13137.4|13204.5|13151.7|13190|13137.4|0
1582675200000|2020-02-26 00:00:00|13193.3|13140.7|13188.9|13136.3|13193.3|13140.7|13182.9|13130.3|0
1582675500000|2020-02-26 00:05:00|13195.4|13142.8|13203.1|13150.3|13203.1|13150.3|13195.4|13142.8|0
1582675800000|2020-02-26 00:10:00|13198.8|13146.2|13159.9|13107.3|13198.8|13146.2|13159.9|13107.3|0
1582676100000|2020-02-26 00:15:00|13161.8|13109.2|13152.1|13099.5|13161.8|13109.2|13147|13094.6|0
1582676400000|2020-02-26 00:20:00|13150.2|13097.8|13151.7|13099.1|13159.9|13107.3|13144.8|13092.4|0
1582676700000|2020-02-26 00:25:00|13153.7|13101.1|13151.6|13099|13154.6|13102|13140.7|13088.3|0
1582677000000|2020-02-26 00:30:00|13155.1|13102.5|13154.3|13101.7|13162.1|13109.5|13154.3|13101.7|0
1582677300000|2020-02-26 00:35:00|13155.4|13102.8|13142.2|13089.8|13155.4|13102.8|13142.2|13089.8|0
1582677600000|2020-02-26 00:40:00|13142.4|13090|13139.9|13087.5|13145.8|13093.4|13138.2|13085.8|0
1582677900000|2020-02-26 00:45:00|13138.2|13085.8|13138.4|13086|13138.5|13086.1|13127|13074.6|0
1582678200000|2020-02-26 00:50:00|13143.7|13091.3|13130.5|13078.1|13150.3|13097.9|13130.5|13078.1|0
1582678500000|2020-02-26 00:55:00|13133.5|13081.1|13120.5|13068.1|13138|13085.6|13120.1|13067.7|0
1582678800000|2020-02-26 01:00:00|13120.4|13068|13100.6|13048.4|13128.2|13075.8|13100.6|13048.4|0
1582679100000|2020-02-26 01:05:00|13103.8|13051.4|13116.6|13064.2|13119.6|13067.2|13103.8|13051.4|0
1582679400000|2020-02-26 01:10:00|13100.5|13048.3|13114.7|13062.3|13116.2|13063.8|13100.5|13048.3|0
1582679700000|2020-02-26 01:15:00|13112.8|13060.4|13126.8|13074.4|13136.9|13084.5|13112.8|13060.4|0
1582680000000|2020-02-26 01:20:00|13121.3|13068.9|13132.5|13080.1|13133.6|13081.2|13112.8|13060.4|0
1582680300000|2020-02-26 01:25:00|13127.1|13074.7|13125.2|13072.8|13130.3|13077.9|13120.9|13068.5|0
1582680600000|2020-02-26 01:30:00|13124.7|13072.3|13132.5|13080.1|13132.5|13080.1|13124.7|13072.3|0
1582680900000|2020-02-26 01:35:00|13131.9|13079.5|13135.8|13083.4|13138.7|13086.3|13131.9|13079.5|0
1582681200000|2020-02-26 01:40:00|13133.5|13081.1|13114.1|13061.7|13134.7|13082.3|13114.1|13061.7|0
1582681500000|2020-02-26 01:45:00|13115.1|13062.7|13103.5|13051.1|13116.2|13063.8|13103.5|13051.1|0
1582681800000|2020-02-26 01:50:00|13103.2|13050.8|13110.1|13057.7|13111.9|13059.5|13101.3|13048.9|0
1582682100000|2020-02-26 01:55:00|13106|13053.6|13110|13057.6|13115.3|13062.9|13106|13053.6|0
1582682400000|2020-02-26 02:00:00|13107.2|13054.8|13103.2|13050.8|13108.2|13055.8|13102.1|13049.7|0
1582682700000|2020-02-26 02:05:00|13100.8|13048.6|13117.7|13065.3|13117.7|13065.3|13098.6|13046.4|0
1582683000000|2020-02-26 02:10:00|13118|13065.6|13151.3|13098.8|13151.3|13098.8|13118|13065.6|0
1582683300000|2020-02-26 02:15:00|13158|13105.4|13171|13118.4|13172.7|13120.1|13157.1|13104.5|0
1582683600000|2020-02-26 02:20:00|13169|13116.4|13165.2|13112.6|13169|13116.4|13156.3|13103.7|0
1582683900000|2020-02-26 02:25:00|13167.2|13114.6|13155.6|13103|13170.5|13117.9|13151.9|13099.3|0
1582684200000|2020-02-26 02:30:00|13161.6|13109|13153.8|13101.2|13168.7|13116.1|13153.8|13101.2|0
1582684500000|2020-02-26 02:35:00|13154.9|13102.3|13169.8|13117.2|13171.1|13118.5|13154.9|13102.3|0
1582684800000|2020-02-26 02:40:00|13169.2|13116.6|13159.2|13106.6|13169.2|13116.6|13158.9|13106.3|0
1582685100000|2020-02-26 02:45:00|13160.9|13108.3|13154|13101.4|13160.9|13108.3|13154|13101.4|0
1582685400000|2020-02-26 02:50:00|13153.5|13100.9|13138.2|13085.8|13153.8|13101.2|13138.2|13085.8|0
1582685700000|2020-02-26 02:55:00|13132.9|13080.5|13136.3|13083.9|13136.3|13083.9|13129.6|13077.2|0
1582686000000|2020-02-26 03:00:00|13134.9|13082.5|13131.7|13079.3|13134.9|13082.5|13128.8|13076.4|0
1582686300000|2020-02-26 03:05:00|13132.6|13080.2|13126|13073.6|13132.6|13080.2|13118.5|13066.1|0
1582686600000|2020-02-26 03:10:00|13129.4|13077|13140.9|13088.5|13146.5|13094.1|13129.1|13076.7|0
1582686900000|2020-02-26 03:15:00|13143.6|13091.2|13134|13081.6|13143.6|13091.2|13132.2|13079.8|0
1582687200000|2020-02-26 03:20:00|13130.9|13078.5|13128.7|13076.3|13137.3|13084.9|13127.4|13075|0
1582687500000|2020-02-26 03:25:00|13126|13073.6|13141.4|13089|13145.4|13093|13126|13073.6|0
1582687800000|2020-02-26 03:30:00|13142.7|13090.3|13119.3|13066.9|13142.7|13090.3|13113.8|13061.4|0
1582688100000|2020-02-26 03:35:00|13119.2|13066.8|13134.4|13082|13134.4|13082|13119.2|13066.8|0
1582688400000|2020-02-26 03:40:00|13132.4|13080|13125.5|13073.1|13132.4|13080|13124.3|13071.9|0
1582688700000|2020-02-26 03:45:00|13122.7|13070.3|13119.3|13066.9|13123|13070.6|13114.4|13062|0
1582689000000|2020-02-26 03:50:00|13118.2|13065.8|13104.9|13052.5|13119.2|13066.8|13102.4|13050|0
1582689300000|2020-02-26 03:55:00|13106.2|13053.8|13108.2|13055.8|13110.3|13057.9|13103.2|13050.8|0
1582689600000|2020-02-26 04:00:00|13108|13055.6|13085.2|13033|13108|13055.6|13083.7|13031.5|0
1582689900000|2020-02-26 04:05:00|13085|13032.8|13088.3|13036.1|13090.3|13038.1|13081.2|13029|0
1582690200000|2020-02-26 04:10:00|13087.1|13034.9|13087.3|13035.1|13089.9|13037.7|13081|13028.8|0
1582690500000|2020-02-26 04:15:00|13087.4|13035.2|13084.7|13032.5|13088.4|13036.2|13077.2|13025|0
1582690800000|2020-02-26 04:20:00|13081.2|13029|13089.1|13036.9|13091.3|13039.1|13081.2|13029|0
1582691100000|2020-02-26 04:25:00|13089.5|13037.3|13085.7|13033.5|13096|13043.8|13083.5|13031.3|0
1582691400000|2020-02-26 04:30:00|13088.4|13036.2|13076.4|13024.2|13092.7|13040.5|13076.4|13024.2|0
1582691700000|2020-02-26 04:35:00|13075.6|13023.4|13074.8|13022.6|13081.5|13029.3|13074.8|13022.6|0
1582692000000|2020-02-26 04:40:00|13076.3|13024.1|13095.2|13043|13095.2|13043|13076.3|13024.1|0
1582692300000|2020-02-26 04:45:00|13093.6|13041.4|13113|13060.6|13113.3|13060.9|13093.6|13041.4|0
1582692600000|2020-02-26 04:50:00|13111.8|13059.4|13122.2|13069.8|13126.1|13073.7|13111.8|13059.4|0
1582692900000|2020-02-26 04:55:00|13123.8|13071.4|13124.5|13072.1|13128.9|13076.5|13122.1|13069.7|0
1582758600000|2020-02-26 23:10:00|13160.8|13108.2|13144.8|13092.4|13186.1|13133.5|13144.8|13092.4|0
1582758900000|2020-02-26 23:15:00|13138.8|13086.4|13151.3|13098.8|13157.4|13104.8|13136.3|13083.9|0
1582759200000|2020-02-26 23:20:00|13155.9|13103.3|13145.6|13093.2|13161.7|13109.1|13145.6|13093.2|0
1582759500000|2020-02-26 23:25:00|13142.9|13090.5|13135.4|13083|13150.8|13098.4|13135.4|13083|0
1582759800000|2020-02-26 23:30:00|13134|13081.6|13132.2|13079.8|13135.8|13083.4|13123.4|13071|0
1582760100000|2020-02-26 23:35:00|13137.3|13084.9|13127.4|13075|13142.4|13090|13123|13070.6|0
1582760400000|2020-02-26 23:40:00|13130.9|13078.5|13126.5|13074.1|13130.9|13078.5|13104.4|13052|0
1582760700000|2020-02-26 23:45:00|13128.4|13076|13117.7|13065.3|13132.6|13080.2|13117.1|13064.7|0
1582761000000|2020-02-26 23:50:00|13114|13061.6|13097.6|13045.4|13120.6|13068.2|13093.3|13041.1|0
1582761300000|2020-02-26 23:55:00|13102.5|13050.1|13102.1|13049.7|13116.4|13064|13102.1|13049.7|0
1582761600000|2020-02-27 00:00:00|13100.9|13048.7|13083.7|13031.5|13104|13051.6|13083.7|13031.5|0
1582761900000|2020-02-27 00:05:00|13082.6|13030.4|13076.3|13024.1|13084.4|13032.2|13048.1|12996.1|0
1582762200000|2020-02-27 00:10:00|13068.3|13016.1|13079.6|13027.4|13079.6|13027.4|13064.9|13012.7|0
1582762500000|2020-02-27 00:15:00|13085.4|13033.2|13063.6|13011.4|13085.4|13033.2|13062.5|13010.3|0
1582762800000|2020-02-27 00:20:00|13060.5|13008.3|13059.3|13007.1|13067.6|13015.4|13056.7|13004.5|0
1582763100000|2020-02-27 00:25:00|13068.7|13016.5|13093.4|13041.2|13094.8|13042.6|13068.7|13016.5|0
1582763400000|2020-02-27 00:30:00|13086|13033.8|13102.1|13049.7|13106.2|13053.8|13086|13033.8|0
1582763700000|2020-02-27 00:35:00|13098.7|13046.5|13080|13027.8|13103.3|13050.9|13080|13027.8|0
1582764000000|2020-02-27 00:40:00|13079.2|13027|13078.5|13026.3|13086.2|13034|13078.5|13026.3|0
1582764300000|2020-02-27 00:45:00|13078.7|13026.5|13045.3|12993.3|13080.6|13028.4|13045.3|12993.3|0
1582764600000|2020-02-27 00:50:00|13041.3|12989.3|13031.5|12979.5|13041.3|12989.3|13030.4|12978.4|0
1582764900000|2020-02-27 00:55:00|13033.6|12981.6|13017.8|12965.8|13033.6|12981.6|13014|12962|0
1582765200000|2020-02-27 01:00:00|13024.5|12972.5|12995.1|12943.3|13024.5|12972.5|12995.1|12943.3|0
1582765500000|2020-02-27 01:05:00|12996.3|12944.5|12983.7|12931.9|12998.9|12947.1|12982.2|12930.4|0
1582765800000|2020-02-27 01:10:00|12986|12934.2|13008.6|12956.6|13008.6|12956.6|12983.7|12931.9|0
1582766100000|2020-02-27 01:15:00|13002.1|12950.1|13011.3|12959.3|13011.6|12959.6|13000|12948.2|0
1582766400000|2020-02-27 01:20:00|13008.7|12956.7|13022|12970|13022|12970|13008.3|12956.3|0
1582766700000|2020-02-27 01:25:00|13020.4|12968.4|13006.4|12954.4|13020.4|12968.4|13001.5|12949.5|0
1582767000000|2020-02-27 01:30:00|13013.3|12961.3|12996|12944.2|13018.3|12966.3|12996|12944.2|0
1582767300000|2020-02-27 01:35:00|12998.3|12946.5|13009.5|12957.5|13009.5|12957.5|12995.5|12943.7|0
1582767600000|2020-02-27 01:40:00|13007.4|12955.4|13011.5|12959.5|13022.2|12970.2|13007.4|12955.4|0
1582767900000|2020-02-27 01:45:00|13008.1|12956.1|13024.6|12972.6|13024.6|12972.6|13008.1|12956.1|0
1582768200000|2020-02-27 01:50:00|13022.3|12970.3|13006.1|12954.1|13022.3|12970.3|13006.1|12954.1|0
1582768500000|2020-02-27 01:55:00|12999.6|12947.8|12989.7|12937.9|13007.7|12955.7|12989.7|12937.9|0
1582768800000|2020-02-27 02:00:00|12992.6|12940.8|12991|12939.2|12999.1|12947.3|12991|12939.2|0
1582769100000|2020-02-27 02:05:00|12989.2|12937.4|12979.9|12928.1|12989.2|12937.4|12977.9|12926.1|0
1582769400000|2020-02-27 02:10:00|12981|12929.2|12986.9|12935.1|12989.5|12937.7|12978|12926.2|0
1582769700000|2020-02-27 02:15:00|12985.2|12933.4|12976.1|12924.3|12989.9|12938.1|12976.1|12924.3|0
1582770000000|2020-02-27 02:20:00|12972.3|12920.5|12974.7|12922.9|12977.1|12925.3|12971.6|12919.8|0
1582770300000|2020-02-27 02:25:00|12968.7|12916.9|12970.3|12918.5|12977.4|12925.6|12965.7|12913.9|0
1582770600000|2020-02-27 02:30:00|12967|12915.2|12973.4|12921.6|12974.5|12922.7|12964.3|12912.5|0
1582770900000|2020-02-27 02:35:00|12971.4|12919.6|12965.9|12914.1|12971.4|12919.6|12965.9|12914.1|0
1582771200000|2020-02-27 02:40:00|12961.5|12909.7|12969.5|12917.7|12970.7|12918.9|12959.8|12908|0
1582771500000|2020-02-27 02:45:00|12961.1|12909.3|12955.1|12903.3|12962.2|12910.4|12953.9|12902.1|0
1582771800000|2020-02-27 02:50:00|12952.5|12900.7|12934.6|12883|12955.6|12903.8|12933.7|12882.1|0
1582772100000|2020-02-27 02:55:00|12934.8|12883.2|12935.3|12883.7|12936.6|12885|12929.6|12878|0
1582772400000|2020-02-27 03:00:00|12937.4|12885.8|12943.8|12892.2|12943.8|12892.2|12930|12878.4|0
1582772700000|2020-02-27 03:05:00|12947.4|12895.8|12958.4|12906.6|12958.4|12906.6|12947.4|12895.8|0
1582773000000|2020-02-27 03:10:00|12961.2|12909.4|12955.2|12903.4|12967.6|12915.8|12955.2|12903.4|0
1582773300000|2020-02-27 03:15:00|12952.9|12901.1|12978.6|12926.8|12979.1|12927.3|12952|12900.2|0
1582773600000|2020-02-27 03:20:00|12976.8|12925|12976.6|12924.8|12980.6|12928.8|12974.8|12923|0
1582773900000|2020-02-27 03:25:00|12978.4|12926.6|12983.3|12931.5|12983.3|12931.5|12976.9|12925.1|0
1582774200000|2020-02-27 03:30:00|12981.7|12929.9|12980.5|12928.7|12984.1|12932.3|12975.3|12923.5|0
1582774500000|2020-02-27 03:35:00|12987.1|12935.3|12975.1|12923.3|12991.7|12939.9|12975.1|12923.3|0
1582774800000|2020-02-27 03:40:00|12978.8|12927|12991.9|12940.1|12991.9|12940.1|12977.7|12925.9|0
1582775100000|2020-02-27 03:45:00|12995.7|12943.9|13000|12948.2|13000.7|12948.9|12990.5|12938.7|0
1582775400000|2020-02-27 03:50:00|12999.3|12947.5|13001.2|12949.2|13004.1|12952.1|12999|12947.2|0
1582775700000|2020-02-27 03:55:00|12994.2|12942.4|12998.8|12947|13001.4|12949.4|12992.6|12940.8|0
1582776000000|2020-02-27 04:00:00|12999.8|12948|12993.5|12941.7|13002.2|12950.2|12989.1|12937.3|0
1582776300000|2020-02-27 04:05:00|12996.3|12944.5|13012.3|12960.3|13012.3|12960.3|12996.3|12944.5|0
1582776600000|2020-02-27 04:10:00|13011.7|12959.7|13017.6|12965.6|13022.2|12970.2|13011.7|12959.7|0
1582776900000|2020-02-27 04:15:00|13019.8|12967.8|13027.1|12975.1|13031|12979|13019.8|12967.8|0
1582777200000|2020-02-27 04:20:00|13024.9|12972.9|13039.5|12987.5|13039.5|12987.5|13023.8|12971.8|0
1582777500000|2020-02-27 04:25:00|13040.8|12988.8|13039.3|12987.3|13041.5|12989.5|13038.8|12986.8|0
1582777800000|2020-02-27 04:30:00|13036.1|12984.1|13029.2|12977.2|13036.1|12984.1|13029.2|12977.2|0
1582778100000|2020-02-27 04:35:00|13027.8|12975.8|13033.4|12981.4|13038.1|12986.1|13025.7|12973.7|0
1582778400000|2020-02-27 04:40:00|13031.2|12979.2|13023.8|12971.8|13031.2|12979.2|13019.6|12967.6|0
1582778700000|2020-02-27 04:45:00|13023.3|12971.3|13029.4|12977.4|13029.4|12977.4|13020.7|12968.7|0
1582779000000|2020-02-27 04:50:00|13027.6|12975.6|13013|12961|13027.6|12975.6|13008.3|12956.3|0
1582779300000|2020-02-27 04:55:00|13012.6|12960.6|13012.5|12960.5|13015.2|12963.2|13009.4|12957.4|0
1582845000000|2020-02-27 23:10:00|12501.6|12451.6|12531.1|12481.1|12531.1|12481.1|12489.3|12439.5|0
1582845300000|2020-02-27 23:15:00|12537.5|12487.5|12529|12479|12541.5|12491.5|12518.5|12468.5|0
1582845600000|2020-02-27 23:20:00|12541.8|12491.8|12529.1|12479.1|12558.3|12508.1|12523.6|12473.6|0
1582845900000|2020-02-27 23:25:00|12530.6|12480.6|12548.3|12498.3|12548.3|12498.3|12528|12478|0
1582846200000|2020-02-27 23:30:00|12542.1|12492.1|12498.6|12448.8|12542.1|12492.1|12498.6|12448.8|0
1582846500000|2020-02-27 23:35:00|12497.9|12448.1|12501.3|12451.3|12518.7|12468.7|12495.8|12446|0
1582846800000|2020-02-27 23:40:00|12509.8|12459.8|12549.3|12499.3|12549.3|12499.3|12509.8|12459.8|0
1582847100000|2020-02-27 23:45:00|12542.1|12492.1|12541|12491|12557.1|12506.9|12541|12491|0
1582847400000|2020-02-27 23:50:00|12540.2|12490.2|12557.4|12507.2|12562.9|12512.7|12538.1|12488.1|0
1582847700000|2020-02-27 23:55:00|12555|12504.8|12535.9|12485.9|12555|12504.8|12535.9|12485.9|0
1582848000000|2020-02-28 00:00:00|12526|12476|12515.2|12465.2|12529|12479|12508.8|12458.8|0
1582848300000|2020-02-28 00:05:00|12517.7|12467.7|12510.2|12460.2|12533|12483|12510.2|12460.2|0
1582848600000|2020-02-28 00:10:00|12506.9|12456.9|12507.6|12457.6|12508.1|12458.1|12496.3|12446.5|0
1582848900000|2020-02-28 00:15:00|12509.6|12459.6|12494.7|12444.9|12510.6|12460.6|12494.7|12444.9|0
1582849200000|2020-02-28 00:20:00|12501.1|12451.1|12502.8|12452.8|12506.9|12456.9|12494.2|12444.4|0
1582849500000|2020-02-28 00:25:00|12498.5|12448.7|12500|12450.1|12504.6|12454.6|12498.5|12448.7|0
1582849800000|2020-02-28 00:30:00|12502.3|12452.3|12513.5|12463.5|12513.5|12463.5|12502.3|12452.3|0
1582850100000|2020-02-28 00:35:00|12513.2|12463.2|12497.4|12447.6|12519.9|12469.9|12497.4|12447.6|0
1582850400000|2020-02-28 00:40:00|12498.1|12448.3|12502.5|12452.5|12502.5|12452.5|12491.5|12441.7|0
1582850700000|2020-02-28 00:45:00|12496.2|12446.4|12476.5|12426.7|12496.2|12446.4|12476.5|12426.7|0
1582851000000|2020-02-28 00:50:00|12472.5|12422.7|12467.2|12417.4|12472.5|12422.7|12462.7|12412.9|0
1582851300000|2020-02-28 00:55:00|12478.9|12429.1|12503.3|12453.3|12503.3|12453.3|12478.9|12429.1|0
1582851600000|2020-02-28 01:00:00|12530.9|12480.9|12490.5|12440.7|12543.1|12493.1|12490.5|12440.7|0
1582851900000|2020-02-28 01:05:00|12495.1|12445.3|12485.7|12435.9|12495.1|12445.3|12478.4|12428.6|0
1582852200000|2020-02-28 01:10:00|12489.5|12439.7|12491.8|12442|12506.9|12456.9|12487.5|12437.7|0
1582852500000|2020-02-28 01:15:00|12486|12436.2|12515.7|12465.7|12515.7|12465.7|12484.8|12435|0
1582852800000|2020-02-28 01:20:00|12511.8|12461.8|12499.8|12450|12511.8|12461.8|12499.8|12450|0
1582853100000|2020-02-28 01:25:00|12496.1|12446.3|12471.7|12421.9|12496.5|12446.7|12471|12421.2|0
1582853400000|2020-02-28 01:30:00|12475.2|12425.4|12485|12435.2|12493.4|12443.6|12475.2|12425.4|0
1582853700000|2020-02-28 01:35:00|12485.8|12436|12478.9|12429.1|12494.9|12445.1|12478.9|12429.1|0
1582854000000|2020-02-28 01:40:00|12479.3|12429.5|12479.6|12429.8|12479.7|12429.9|12472.9|12423.1|0
1582854300000|2020-02-28 01:45:00|12483.6|12433.8|12495.3|12445.5|12499.4|12449.6|12483.6|12433.8|0
1582854600000|2020-02-28 01:50:00|12502|12452|12508.7|12458.7|12510|12460|12499.2|12449.4|0
1582854900000|2020-02-28 01:55:00|12514|12464|12537.4|12487.4|12542.7|12492.7|12514|12464|0
1582855200000|2020-02-28 02:00:00|12543.1|12493.1|12530.8|12480.8|12543.1|12493.1|12527.9|12477.9|0
1582855500000|2020-02-28 02:05:00|12527.3|12477.3|12534|12484|12534|12484|12517.6|12467.6|0
1582855800000|2020-02-28 02:10:00|12531.4|12481.4|12552.8|12502.6|12552.8|12502.6|12531.4|12481.4|0
1582856100000|2020-02-28 02:15:00|12558.2|12508|12563.4|12513.2|12568.1|12517.9|12558.2|12508|0
1582856400000|2020-02-28 02:20:00|12567.1|12516.9|12567.2|12517|12571|12520.8|12565|12514.8|0
1582856700000|2020-02-28 02:25:00|12564.3|12514.1|12547.4|12497.4|12567.8|12517.6|12547.4|12497.4|0
1582857000000|2020-02-28 02:30:00|12546.2|12496.2|12522.5|12472.5|12546.2|12496.2|12510.8|12460.8|0
1582857300000|2020-02-28 02:35:00|12514.1|12464.1|12510.5|12460.5|12514.1|12464.1|12508.1|12458.1|0
1582857600000|2020-02-28 02:40:00|12510.3|12460.3|12522.9|12472.9|12526.3|12476.3|12510.3|12460.3|0
1582857900000|2020-02-28 02:45:00|12524.5|12474.5|12514.5|12464.5|12524.5|12474.5|12510|12460|0
1582858200000|2020-02-28 02:50:00|12512.7|12462.7|12508.9|12458.9|12520.6|12470.6|12508.9|12458.9|0
1582858500000|2020-02-28 02:55:00|12506.1|12456.1|12504.7|12454.7|12511.8|12461.8|12496.9|12447.1|0
1582858800000|2020-02-28 03:00:00|12503.6|12453.6|12497.5|12447.7|12503.6|12453.6|12496|12446.2|0
1582859100000|2020-02-28 03:05:00|12493.7|12443.9|12479.2|12429.4|12493.7|12443.9|12479.2|12429.4|0
1582859400000|2020-02-28 03:10:00|12478|12428.2|12468.3|12418.5|12478|12428.2|12468.3|12418.5|0
1582859700000|2020-02-28 03:15:00|12469.3|12419.5|12475.7|12425.9|12478.6|12428.8|12469.3|12419.5|0
1582860000000|2020-02-28 03:20:00|12474.5|12424.7|12465.3|12415.5|12474.5|12424.7|12460.3|12410.5|0
1582860300000|2020-02-28 03:25:00|12463.1|12413.3|12446.2|12396.6|12463.1|12413.3|12446.2|12396.6|0
1582860600000|2020-02-28 03:30:00|12443.7|12394.1|12431.3|12381.7|12443.7|12394.1|12416.5|12366.9|0
1582860900000|2020-02-28 03:35:00|12438.4|12388.8|12451.7|12401.9|12452.8|12403|12431.7|12382.1|0
1582861200000|2020-02-28 03:40:00|12451.1|12401.3|12435.3|12385.7|12451.1|12401.3|12432.7|12383.1|0
1582861500000|2020-02-28 03:45:00|12431.5|12381.9|12427.9|12378.3|12435.4|12385.8|12421.2|12371.6|0
1582861800000|2020-02-28 03:50:00|12431.4|12381.8|12443.1|12393.5|12450|12400.2|12427.9|12378.3|0
1582862100000|2020-02-28 03:55:00|12448.2|12398.6|12437.8|12388.2|12453.8|12404|12437.8|12388.2|0
1582862400000|2020-02-28 04:00:00|12439.8|12390.2|12431.1|12381.5|12444.9|12395.3|12431.1|12381.5|0
1582862700000|2020-02-28 04:05:00|12429.4|12379.8|12431.5|12381.9|12440.1|12390.5|12425.5|12375.9|0
1582863000000|2020-02-28 04:10:00|12434.4|12384.8|12430.5|12380.9|12444.1|12394.5|12427.8|12378.2|0
1582863300000|2020-02-28 04:15:00|12422.2|12372.6|12417.7|12368.1|12428.3|12378.7|12416|12366.4|0
1582863600000|2020-02-28 04:20:00|12415.1|12365.5|12399.5|12350.1|12415.1|12365.5|12398.8|12349.4|0
1582863900000|2020-02-28 04:25:00|12395.4|12346|12402.6|12353|12402.6|12353|12390|12340.6|0
1582864200000|2020-02-28 04:30:00|12403.4|12353.8|12396.8|12347.4|12406.4|12356.8|12389.6|12340.2|0
1582864500000|2020-02-28 04:35:00|12396.7|12347.3|12394.9|12345.5|12400.7|12351.1|12393.1|12343.7|0
1582864800000|2020-02-28 04:40:00|12396.5|12347.1|12390.2|12340.8|12396.5|12347.1|12384|12334.6|0
1582865100000|2020-02-28 04:45:00|12384.2|12334.8|12411.5|12361.9|12412.6|12363|12384.2|12334.8|0
1582865400000|2020-02-28 04:50:00|12408.2|12358.6|12413.6|12364|12413.6|12364|12399.9|12350.3|0
1582865700000|2020-02-28 04:55:00|12415.4|12365.8|12422.2|12372.6|12422.2|12372.6|12408.3|12358.7|0
1583104200000|2020-03-01 23:10:00|12064.8|12016.6|12063.4|12015.2|12074.4|12026.2|12048|12000|0
1583104500000|2020-03-01 23:15:00|12075.3|12027.1|12058.6|12010.4|12101.4|12053|12054.8|12006.6|0
1583104800000|2020-03-01 23:20:00|12053.5|12005.3|11996.9|11949.1|12053.5|12005.3|11996.9|11949.1|0
1583105100000|2020-03-01 23:25:00|11996.4|11948.6|11965.8|11918|12010.4|11962.4|11965.8|11918|0
1583105400000|2020-03-01 23:30:00|11963|11915.2|11919.1|11871.5|11978.4|11930.6|11919.1|11871.5|0
1583105700000|2020-03-01 23:35:00|11904.7|11857.1|11878.2|11830.8|11904.7|11857.1|11862.7|11815.3|0
1583106000000|2020-03-01 23:40:00|11881.5|11834.1|11932.1|11884.5|11942|11894.4|11881.5|11834.1|0
1583106300000|2020-03-01 23:45:00|11934.3|11886.7|11931.8|11884.2|11944.8|11897.2|11922.7|11875.1|0
1583106600000|2020-03-01 23:50:00|11941.7|11894.1|11942.8|11895.2|11942.8|11895.2|11927.7|11880.1|0
1583106900000|2020-03-01 23:55:00|11948.6|11901|11941.3|11893.7|11959.8|11912|11937.5|11889.9|0
1583107200000|2020-03-02 00:00:00|11937.9|11890.3|11985.8|11938|11985.8|11938|11937.9|11890.3|0
1583107500000|2020-03-02 00:05:00|11986|11938.2|11991.3|11943.5|11995.8|11948|11980.7|11932.9|0
1583107800000|2020-03-02 00:10:00|11986.8|11939|11962.9|11915.1|11987.8|11940|11961|11913.2|0
1583108100000|2020-03-02 00:15:00|11965.7|11917.9|11950.4|11902.6|11968.8|11921|11946.1|11898.5|0
1583108400000|2020-03-02 00:20:00|11955.1|11907.3|11974.1|11926.3|11974.1|11926.3|11955.1|11907.3|0
1583108700000|2020-03-02 00:25:00|11976.2|11928.4|11996.9|11949.1|11996.9|11949.1|11961.8|11914|0
1583109000000|2020-03-02 00:30:00|11989|11941.2|11986.7|11938.9|11994.1|11946.3|11982.7|11934.9|0
1583109300000|2020-03-02 00:35:00|11986.1|11938.3|11963.9|11916.1|11989.2|11941.4|11963.9|11916.1|0
1583109600000|2020-03-02 00:40:00|11963.2|11915.4|11949.7|11901.9|11967.2|11919.4|11949.7|11901.9|0
1583109900000|2020-03-02 00:45:00|11946.8|11899.2|11958.3|11910.5|11958.3|11910.5|11933|11885.4|0
1583110200000|2020-03-02 00:50:00|11960.4|11912.6|11969.4|11921.6|11972.8|11925|11960.4|11912.6|0
1583110500000|2020-03-02 00:55:00|11969.3|11921.5|11978|11930.2|11978|11930.2|11968.2|11920.4|0
1583110800000|2020-03-02 01:00:00|11985.1|11937.3|12017.3|11969.3|12017.3|11969.3|11985.1|11937.3|0
1583111100000|2020-03-02 01:05:00|12011.7|11963.7|12015.1|11967.1|12015.1|11967.1|11996.3|11948.5|0
1583111400000|2020-03-02 01:10:00|12023.5|11975.5|12059.4|12011.2|12059.4|12011.2|12023.5|11975.5|0
1583111700000|2020-03-02 01:15:00|12057.7|12009.5|12073.7|12025.5|12073.7|12025.5|12057.7|12009.5|0
1583112000000|2020-03-02 01:20:00|12077.4|12029.2|12098.1|12049.9|12102.3|12053.9|12077.4|12029.2|0
1583112300000|2020-03-02 01:25:00|12097.5|12049.3|12136.8|12088.4|12137.6|12089.2|12097.5|12049.3|0
1583112600000|2020-03-02 01:30:00|12137|12088.6|12180.5|12131.9|12184.3|12135.7|12137|12088.6|0
1583112900000|2020-03-02 01:35:00|12191|12142.4|12171.9|12123.3|12191|12142.4|12155.5|12106.9|0
1583113200000|2020-03-02 01:40:00|12170.3|12121.7|12196.9|12148.3|12201.9|12153.1|12170.3|12121.7|0
1583113500000|2020-03-02 01:45:00|12200.5|12151.7|12205.4|12156.6|12205.4|12156.6|12175.9|12127.3|0
1583113800000|2020-03-02 01:50:00|12208.2|12159.4|12225.2|12176.4|12225.2|12176.4|12208.2|12159.4|0
1583114100000|2020-03-02 01:55:00|12217.5|12168.7|12191.5|12142.9|12217.5|12168.7|12191.5|12142.9|0
1583114400000|2020-03-02 02:00:00|12194.4|12145.8|12177.2|12128.6|12194.4|12145.8|12163.8|12115.2|0
1583114700000|2020-03-02 02:05:00|12177.9|12129.3|12200.7|12151.9|12200.7|12151.9|12177.9|12129.3|0
1583115000000|2020-03-02 02:10:00|12204.8|12156|12208.1|12159.3|12214.6|12165.8|12196.8|12148.2|0
1583115300000|2020-03-02 02:15:00|12206.5|12157.7|12224|12175.2|12228.2|12179.4|12206.5|12157.7|0
1583115600000|2020-03-02 02:20:00|12223.1|12174.3|12248|12199.2|12248|12199.2|12222.8|12174|0
1583115900000|2020-03-02 02:25:00|12253.7|12204.7|12247|12198.2|12259.5|12210.5|12246|12197.2|0
1583116200000|2020-03-02 02:30:00|12248.9|12200.1|12261.5|12212.5|12261.5|12212.5|12243.6|12194.8|0
1583116500000|2020-03-02 02:35:00|12266.7|12217.7|12281|12232|12286.4|12237.4|12266.7|12217.7|0
1583116800000|2020-03-02 02:40:00|12276.6|12227.6|12308.5|12259.3|12308.5|12259.3|12276.6|12227.6|0
1583117100000|2020-03-02 02:45:00|12313.2|12264|12319.2|12270|12328.3|12279.1|12313.2|12264|0
1583117400000|2020-03-02 02:50:00|12318.8|12269.6|12298.4|12249.4|12318.8|12269.6|12285.6|12236.6|0
1583117700000|2020-03-02 02:55:00|12305.3|12256.1|12305.2|12256|12307.7|12258.5|12291.9|12242.9|0
1583118000000|2020-03-02 03:00:00|12303.8|12254.6|12305.4|12256.2|12307|12257.8|12299.6|12250.5|0
1583118300000|2020-03-02 03:05:00|12310.5|12261.3|12332.6|12283.4|12333.3|12284.1|12303.1|12253.9|0
1583118600000|2020-03-02 03:10:00|12336|12286.8|12319.3|12270.1|12342.6|12293.4|12319.3|12270.1|0
1583118900000|2020-03-02 03:15:00|12316.4|12267.2|12286.2|12237.2|12316.4|12267.2|12286.2|12237.2|0
1583119200000|2020-03-02 03:20:00|12293.9|12244.9|12304.4|12255.2|12309.4|12260.2|12293.9|12244.9|0
1583119500000|2020-03-02 03:25:00|12308.1|12258.9|12319.6|12270.4|12327.7|12278.5|12308.1|12258.9|0
1583119800000|2020-03-02 03:30:00|12324.9|12275.7|12312.8|12263.6|12326.8|12277.6|12307.5|12258.3|0
1583120100000|2020-03-02 03:35:00|12318.1|12268.9|12326.5|12277.3|12336.5|12287.3|12318.1|12268.9|0
1583120400000|2020-03-02 03:40:00|12329.7|12280.5|12326.2|12277|12339.6|12290.4|12326.2|12277|0
1583120700000|2020-03-02 03:45:00|12320.2|12271|12305.9|12256.7|12320.2|12271|12300.3|12251.1|0
1583121000000|2020-03-02 03:50:00|12309.5|12260.3|12313.3|12264.1|12324.5|12275.3|12309.5|12260.3|0
1583121300000|2020-03-02 03:55:00|12306.9|12257.7|12308|12258.8|12312.6|12263.4|12306.6|12257.4|0
1583121600000|2020-03-02 04:00:00|12309.8|12260.6|12280.9|12231.9|12309.8|12260.6|12280.6|12231.6|0
1583121900000|2020-03-02 04:05:00|12279.7|12230.7|12286.1|12237.1|12296|12247|12279.7|12230.7|0
1583122200000|2020-03-02 04:10:00|12287.4|12238.4|12296.7|12247.7|12302.8|12253.6|12285.3|12236.3|0
1583122500000|2020-03-02 04:15:00|12300.9|12251.7|12281.2|12232.2|12300.9|12251.7|12280.9|12231.9|0
1583122800000|2020-03-02 04:20:00|12279.1|12230.1|12292.9|12243.9|12293.1|12244.1|12279.1|12230.1|0
1583123100000|2020-03-02 04:25:00|12296.1|12247.1|12293.4|12244.4|12299.2|12250.2|12292.5|12243.5|0
1583123400000|2020-03-02 04:30:00|12288.4|12239.4|12290.8|12241.8|12291.7|12242.7|12281.2|12232.2|0
1583123700000|2020-03-02 04:35:00|12293.8|12244.8|12286.8|12237.8|12293.8|12244.8|12281.2|12232.2|0
1583124000000|2020-03-02 04:40:00|12284.2|12235.2|12290.1|12241.1|12293.1|12244.1|12284.2|12235.2|0
1583124300000|2020-03-02 04:45:00|12279.5|12230.5|12283.4|12234.4|12287|12238|12275.7|12226.7|0
1583124600000|2020-03-02 04:50:00|12285.8|12236.8|12294.6|12245.6|12295.5|12246.5|12285.8|12236.8|0
1583124900000|2020-03-02 04:55:00|12303.9|12254.7|12308.1|12258.9|12311.7|12262.5|12302|12252.8|0
1583190600000|2020-03-02 23:10:00|12490.6|12440.8|12502.8|12452.8|12502.8|12452.8|12480.2|12430.4|0
1583190900000|2020-03-02 23:15:00|12499.6|12449.8|12508.5|12458.5|12510.1|12460.1|12493|12443.2|0
1583191200000|2020-03-02 23:20:00|12501.8|12451.8|12525.8|12475.8|12526.2|12476.2|12501.8|12451.8|0
1583191500000|2020-03-02 23:25:00|12528.2|12478.2|12526.8|12476.8|12528.9|12478.9|12510.6|12460.6|0
1583191800000|2020-03-02 23:30:00|12536.8|12486.8|12563.3|12513.1|12563.3|12513.1|12532.5|12482.5|0
1583192100000|2020-03-02 23:35:00|12567.3|12517.1|12551.7|12501.5|12573.2|12523|12551.7|12501.5|0
1583192400000|2020-03-02 23:40:00|12547.1|12497.1|12551.3|12501.1|12557.1|12506.9|12545.6|12495.6|0
1583192700000|2020-03-02 23:45:00|12561.2|12511|12589.5|12539.3|12590.7|12540.5|12561.2|12511|0
1583193000000|2020-03-02 23:50:00|12585.3|12535.1|12596.1|12545.9|12599|12548.8|12585.1|12534.9|0
1583193300000|2020-03-02 23:55:00|12604.2|12553.8|12600.3|12549.9|12604.2|12553.8|12590.7|12540.5|0
1583193600000|2020-03-03 00:00:00|12604.3|12553.9|12614.4|12564|12620.3|12569.9|12602.1|12551.7|0
1583193900000|2020-03-03 00:05:00|12615.6|12565.2|12619.3|12568.9|12619.3|12568.9|12610.1|12559.7|0
1583194200000|2020-03-03 00:10:00|12622|12571.6|12604.2|12553.8|12622|12571.6|12603.9|12553.5|0
1583194500000|2020-03-03 00:15:00|12605|12554.6|12625.9|12575.5|12630.3|12579.9|12605|12554.6|0
1583194800000|2020-03-03 00:20:00|12629.3|12578.9|12629.7|12579.3|12631|12580.6|12623.5|12573.1|0
1583195100000|2020-03-03 00:25:00|12631.2|12580.8|12649|12598.6|12649.8|12599.4|12631.2|12580.8|0
1583195400000|2020-03-03 00:30:00|12648|12597.6|12646.4|12596|12651.4|12600.8|12646.4|12596|0
1583195700000|2020-03-03 00:35:00|12644.6|12594.2|12657.1|12606.5|12672.4|12621.8|12644.6|12594.2|0
1583196000000|2020-03-03 00:40:00|12652.2|12601.6|12643.5|12593.1|12652.2|12601.6|12631.8|12581.4|0
1583196300000|2020-03-03 00:45:00|12640.9|12590.5|12630.8|12580.4|12640.9|12590.5|12630.8|12580.4|0
1583196600000|2020-03-03 00:50:00|12631.5|12581.1|12629.4|12579|12637.9|12587.5|12629.4|12579|0
1583196900000|2020-03-03 00:55:00|12623.1|12572.7|12636|12585.6|12636|12585.6|12623.1|12572.7|0
1583197200000|2020-03-03 01:00:00|12636.4|12586|12631.6|12581.2|12636.4|12586|12616.4|12566|0
1583197500000|2020-03-03 01:05:00|12626.8|12576.4|12632.2|12581.8|12634|12583.6|12626.6|12576.2|0
1583197800000|2020-03-03 01:10:00|12634.1|12583.7|12634.8|12584.4|12643.3|12592.9|12633.9|12583.5|0
1583198100000|2020-03-03 01:15:00|12634.2|12583.8|12605.5|12555.1|12636.5|12586.1|12605.3|12554.9|0
1583198400000|2020-03-03 01:20:00|12602.5|12552.1|12595.4|12545.2|12602.5|12552.1|12594.2|12544|0
1583198700000|2020-03-03 01:25:00|12599.3|12549.1|12616.9|12566.5|12616.9|12566.5|12599.3|12549.1|0
1583199000000|2020-03-03 01:30:00|12622.6|12572.2|12637.7|12587.3|12638.1|12587.7|12619.9|12569.5|0
1583199300000|2020-03-03 01:35:00|12638.8|12588.4|12648.8|12598.4|12648.8|12598.4|12635.9|12585.5|0
1583199600000|2020-03-03 01:40:00|12645.4|12595|12621.9|12571.5|12645.4|12595|12621.2|12570.8|0
1583199900000|2020-03-03 01:45:00|12621.1|12570.7|12598|12547.8|12621.1|12570.7|12598|12547.8|0
1583200200000|2020-03-03 01:50:00|12599.3|12549.1|12592.6|12542.4|12606.6|12556.2|12592.6|12542.4|0
1583200500000|2020-03-03 01:55:00|12591.7|12541.5|12592.5|12542.3|12595|12544.8|12588.5|12538.3|0
1583200800000|2020-03-03 02:00:00|12590.6|12540.4|12580|12529.8|12593|12542.8|12576.9|12526.7|0
1583201100000|2020-03-03 02:05:00|12577.8|12527.6|12585.7|12535.5|12588.7|12538.5|12575.9|12525.7|0
1583201400000|2020-03-03 02:10:00|12588.8|12538.6|12581.3|12531.1|12591.2|12541|12578.3|12528.1|0
1583201700000|2020-03-03 02:15:00|12583.3|12533.1|12599.4|12549.2|12599.4|12549.2|12583.3|12533.1|0
1583202000000|2020-03-03 02:20:00|12601.2|12550.8|12593.9|12543.7|12604.3|12553.9|12593.9|12543.7|0
1583202300000|2020-03-03 02:25:00|12591.5|12541.3|12589.3|12539.1|12591.5|12541.3|12586.2|12536|0
1583202600000|2020-03-03 02:30:00|12588.5|12538.3|12598.5|12548.3|12599|12548.8|12588.5|12538.3|0
1583202900000|2020-03-03 02:35:00|12597.1|12546.9|12600.8|12550.4|12601.3|12550.9|12591.8|12541.6|0
1583203200000|2020-03-03 02:40:00|12602.1|12551.7|12597.7|12547.5|12604.1|12553.7|12591|12540.8|0
1583203500000|2020-03-03 02:45:00|12598.2|12548|12607.2|12556.8|12607.2|12556.8|12598.2|12548|0
1583203800000|2020-03-03 02:50:00|12603.5|12553.1|12614|12563.6|12614|12563.6|12603.5|12553.1|0
1583204100000|2020-03-03 02:55:00|12612|12561.6|12608|12557.6|12613.7|12563.3|12605.8|12555.4|0
1583204400000|2020-03-03 03:00:00|12610.3|12559.9|12592.1|12541.9|12610.3|12559.9|12592.1|12541.9|0
1583204700000|2020-03-03 03:05:00|12591.9|12541.7|12584.7|12534.5|12591.9|12541.7|12571.7|12521.5|0
1583205000000|2020-03-03 03:10:00|12582.8|12532.6|12574.8|12524.6|12582.8|12532.6|12573.7|12523.5|0
1583205300000|2020-03-03 03:15:00|12575.8|12525.6|12579.7|12529.5|12581|12530.8|12575.8|12525.6|0
1583205600000|2020-03-03 03:20:00|12583.7|12533.5|12596.9|12546.7|12598.5|12548.3|12583.7|12533.5|0
1583205900000|2020-03-03 03:25:00|12593.8|12543.6|12606|12555.6|12606|12555.6|12592.5|12542.3|0
1583206200000|2020-03-03 03:30:00|12607.5|12557.1|12572.8|12522.6|12607.5|12557.1|12572.8|12522.6|0
1583206500000|2020-03-03 03:35:00|12569.4|12519.2|12534.5|12484.5|12571.8|12521.6|12534.5|12484.5|0
1583206800000|2020-03-03 03:40:00|12542.5|12492.5|12537.8|12487.8|12542.6|12492.6|12533.5|12483.5|0
1583207100000|2020-03-03 03:45:00|12539.4|12489.4|12549.6|12499.6|12549.6|12499.6|12528.1|12478.1|0
1583207400000|2020-03-03 03:50:00|12552.6|12502.4|12576.9|12526.7|12576.9|12526.7|12550.7|12500.5|0
1583207700000|2020-03-03 03:55:00|12570.3|12520.1|12569.7|12519.5|12572.6|12522.4|12566.8|12516.6|0
1583208000000|2020-03-03 04:00:00|12569.6|12519.4|12579.6|12529.4|12583.7|12533.5|12569.6|12519.4|0
1583208300000|2020-03-03 04:05:00|12581.6|12531.4|12586.9|12536.7|12588.6|12538.4|12574.2|12524|0
1583208600000|2020-03-03 04:10:00|12588.2|12538|12590.1|12539.9|12592.4|12542.2|12584.7|12534.5|0
1583208900000|2020-03-03 04:15:00|12589.9|12539.7|12604.2|12553.8|12604.2|12553.8|12589.9|12539.7|0
1583209200000|2020-03-03 04:20:00|12603.6|12553.2|12588|12537.8|12603.6|12553.2|12583|12532.8|0
1583209500000|2020-03-03 04:25:00|12583.8|12533.6|12566.2|12516|12584.2|12534|12566.2|12516|0
1583209800000|2020-03-03 04:30:00|12563.7|12513.5|12521.3|12471.3|12563.7|12513.5|12521.3|12471.3|0
1583210100000|2020-03-03 04:35:00|12517.1|12467.1|12512|12462|12517.1|12467.1|12494.7|12444.9|0
1583210400000|2020-03-03 04:40:00|12515.1|12465.1|12513.3|12463.3|12525.3|12475.3|12513.3|12463.3|0
1583210700000|2020-03-03 04:45:00|12503.7|12453.7|12512.2|12462.2|12514.9|12464.9|12503.7|12453.7|0
1583211000000|2020-03-03 04:50:00|12512.5|12462.5|12546.7|12496.7|12546.7|12496.7|12512.5|12462.5|0
1583211300000|2020-03-03 04:55:00|12544.7|12494.7|12541.4|12491.4|12544.7|12494.7|12539|12489|0
1583277000000|2020-03-03 23:10:00|12492.4|12442.6|12515.1|12465.1|12515.1|12465.1|12473.9|12424.1|0
1583277300000|2020-03-03 23:15:00|12506.9|12456.9|12494.2|12444.4|12515.4|12465.4|12494.2|12444.4|0
1583277600000|2020-03-03 23:20:00|12495.2|12445.4|12536.4|12486.4|12541|12491|12495.2|12445.4|0
1583277900000|2020-03-03 23:25:00|12526.4|12476.4|12526.7|12476.7|12542.1|12492.1|12523|12473|0
1583278200000|2020-03-03 23:30:00|12524.9|12474.9|12514.1|12464.1|12524.9|12474.9|12492.2|12442.4|0
1583278500000|2020-03-03 23:35:00|12509.9|12459.9|12500.6|12450.6|12509.9|12459.9|12485.2|12435.4|0
1583278800000|2020-03-03 23:40:00|12503.6|12453.6|12456.9|12407.1|12503.6|12453.6|12456.9|12407.1|0
1583279100000|2020-03-03 23:45:00|12455.2|12405.4|12431.3|12381.7|12455.2|12405.4|12425.9|12376.3|0
1583279400000|2020-03-03 23:50:00|12423.3|12373.7|12441.6|12392|12441.6|12392|12416.6|12367|0
1583279700000|2020-03-03 23:55:00|12460.8|12411|12483.7|12433.9|12483.7|12433.9|12460.8|12411|0
1583280000000|2020-03-04 00:00:00|12495.4|12445.6|12502.9|12452.9|12502.9|12452.9|12486.2|12436.4|0
1583280300000|2020-03-04 00:05:00|12506|12456|12529.2|12479.2|12542.3|12492.3|12506|12456|0
1583280600000|2020-03-04 00:10:00|12524.5|12474.5|12510.3|12460.3|12526.6|12476.6|12505.5|12455.5|0
1583280900000|2020-03-04 00:15:00|12518.2|12468.2|12513.4|12463.4|12519.8|12469.8|12505.6|12455.6|0
1583281200000|2020-03-04 00:20:00|12509.9|12459.9|12521.6|12471.6|12526.6|12476.6|12506.8|12456.8|0
1583281500000|2020-03-04 00:25:00|12515.4|12465.4|12515.3|12465.3|12521.3|12471.3|12509.9|12459.9|0
1583281800000|2020-03-04 00:30:00|12515.1|12465.1|12539.3|12489.3|12546|12496|12515.1|12465.1|0
1583282100000|2020-03-04 00:35:00|12542.8|12492.8|12536.7|12486.7|12544.2|12494.2|12527.1|12477.1|0
1583282400000|2020-03-04 00:40:00|12536.4|12486.4|12530.5|12480.5|12540.4|12490.4|12529|12479|0
1583282700000|2020-03-04 00:45:00|12525.8|12475.8|12508.1|12458.1|12525.8|12475.8|12506.3|12456.3|0
1583283000000|2020-03-04 00:50:00|12504.4|12454.4|12501.3|12451.3|12506.5|12456.5|12493.6|12443.8|0
1583283300000|2020-03-04 00:55:00|12501.9|12451.9|12503.1|12453.1|12518.9|12468.9|12499.4|12449.6|0
1583283600000|2020-03-04 01:00:00|12505.2|12455.2|12511.4|12461.4|12523.5|12473.5|12505.2|12455.2|0
1583283900000|2020-03-04 01:05:00|12513.5|12463.5|12508.9|12458.9|12513.5|12463.5|12504.4|12454.4|0
1583284200000|2020-03-04 01:10:00|12512.7|12462.7|12520.2|12470.2|12521.6|12471.6|12510.1|12460.1|0
1583284500000|2020-03-04 01:15:00|12520.4|12470.4|12519.6|12469.6|12527.4|12477.4|12515.8|12465.8|0
1583284800000|2020-03-04 01:20:00|12517.5|12467.5|12498.2|12448.4|12517.5|12467.5|12498.2|12448.4|0
1583285100000|2020-03-04 01:25:00|12496.7|12446.9|12503.9|12453.9|12503.9|12453.9|12496.7|12446.9|0
1583285400000|2020-03-04 01:30:00|12502.6|12452.6|12496.3|12446.5|12507.2|12457.2|12495.7|12445.9|0
1583285700000|2020-03-04 01:35:00|12504.5|12454.5|12515.1|12465.1|12517.4|12467.4|12504.5|12454.5|0
1583286000000|2020-03-04 01:40:00|12509.3|12459.3|12513.4|12463.4|12516.9|12466.9|12509.3|12459.3|0
1583286300000|2020-03-04 01:45:00|12514.8|12464.8|12513.8|12463.8|12514.8|12464.8|12500.9|12450.9|0
1583286600000|2020-03-04 01:50:00|12518.7|12468.7|12536.5|12486.5|12536.5|12486.5|12518.7|12468.7|0
1583286900000|2020-03-04 01:55:00|12539.3|12489.3|12518.2|12468.2|12544.5|12494.5|12516.8|12466.8|0
1583287200000|2020-03-04 02:00:00|12518.1|12468.1|12484.9|12435.1|12518.1|12468.1|12484.9|12435.1|0
1583287500000|2020-03-04 02:05:00|12489.2|12439.4|12490.8|12441|12491.4|12441.6|12483.7|12433.9|0
1583287800000|2020-03-04 02:10:00|12489|12439.2|12469.2|12419.4|12490|12440.2|12469.2|12419.4|0
1583288100000|2020-03-04 02:15:00|12469.1|12419.3|12474.8|12425|12477.2|12427.4|12465.3|12415.5|0
1583288400000|2020-03-04 02:20:00|12475.4|12425.6|12486.5|12436.7|12491.7|12441.9|12474.8|12425|0
1583288700000|2020-03-04 02:25:00|12485.4|12435.6|12485.9|12436.1|12487.7|12437.9|12483.5|12433.7|0
1583289000000|2020-03-04 02:30:00|12485.5|12435.7|12504.2|12454.2|12504.2|12454.2|12485.1|12435.3|0
1583289300000|2020-03-04 02:35:00|12506.2|12456.2|12496.4|12446.6|12506.2|12456.2|12493.7|12443.9|0
1583289600000|2020-03-04 02:40:00|12496.5|12446.7|12509.7|12459.7|12513.4|12463.4|12496.5|12446.7|0
1583289900000|2020-03-04 02:45:00|12517.9|12467.9|12517.8|12467.8|12519.1|12469.1|12513.5|12463.5|0
1583290200000|2020-03-04 02:50:00|12516.4|12466.4|12510.4|12460.4|12516.6|12466.6|12508.5|12458.5|0
1583290500000|2020-03-04 02:55:00|12512.1|12462.1|12518.1|12468.1|12518.1|12468.1|12508.8|12458.8|0
1583290800000|2020-03-04 03:00:00|12517.3|12467.3|12536.9|12486.9|12537|12487|12517.2|12467.2|0
1583291100000|2020-03-04 03:05:00|12538.9|12488.9|12548.9|12498.9|12548.9|12498.9|12535.4|12485.4|0
1583291400000|2020-03-04 03:10:00|12554.3|12504.1|12567.5|12517.3|12567.5|12517.3|12554.3|12504.1|0
1583291700000|2020-03-04 03:15:00|12564.1|12513.9|12567.7|12517.5|12570.2|12520|12562.9|12512.7|0
1583292000000|2020-03-04 03:20:00|12564.9|12514.7|12545.6|12495.6|12564.9|12514.7|12545.6|12495.6|0
1583292300000|2020-03-04 03:25:00|12546.8|12496.8|12563.9|12513.7|12565.1|12514.9|12546.8|12496.8|0
1583292600000|2020-03-04 03:30:00|12559.4|12509.2|12543.5|12493.5|12562.2|12512|12543.5|12493.5|0
1583292900000|2020-03-04 03:35:00|12540.5|12490.5|12536.2|12486.2|12541.6|12491.6|12534.9|12484.9|0
1583293200000|2020-03-04 03:40:00|12535.3|12485.3|12530.8|12480.8|12535.3|12485.3|12530.1|12480.1|0
1583293500000|2020-03-04 03:45:00|12525.1|12475.1|12516.9|12466.9|12525.1|12475.1|12516.3|12466.3|0
1583293800000|2020-03-04 03:50:00|12513.5|12463.5|12506.6|12456.6|12516.4|12466.4|12506.6|12456.6|0
1583294100000|2020-03-04 03:55:00|12507.3|12457.3|12501.5|12451.5|12508.3|12458.3|12501.4|12451.4|0
1583294400000|2020-03-04 04:00:00|12501.9|12451.9|12494.2|12444.4|12501.9|12451.9|12493.7|12443.9|0
1583294700000|2020-03-04 04:05:00|12494.4|12444.6|12485.6|12435.8|12495.1|12445.3|12485.1|12435.3|0
1583295000000|2020-03-04 04:10:00|12482.7|12432.9|12493.9|12444.1|12493.9|12444.1|12481.4|12431.6|0
1583295300000|2020-03-04 04:15:00|12500.8|12450.8|12522.9|12472.9|12522.9|12472.9|12499.1|12449.3|0
1583295600000|2020-03-04 04:20:00|12525.6|12475.6|12531.7|12481.7|12536.6|12486.6|12525.6|12475.6|0
1583295900000|2020-03-04 04:25:00|12534|12484|12517.7|12467.7|12534|12484|12515.6|12465.6|0
1583296200000|2020-03-04 04:30:00|12515.9|12465.9|12506.7|12456.7|12515.9|12465.9|12502.3|12452.3|0
1583296500000|2020-03-04 04:35:00|12505.5|12455.5|12512.7|12462.7|12515.1|12465.1|12504.3|12454.3|0
1583296800000|2020-03-04 04:40:00|12519|12469|12528.1|12478.1|12528.1|12478.1|12518.2|12468.2|0
1583297100000|2020-03-04 04:45:00|12530.4|12480.4|12525|12475|12530.4|12480.4|12521.5|12471.5|0
1583297400000|2020-03-04 04:50:00|12521.1|12471.1|12536|12486|12536|12486|12521.1|12471.1|0
1583297700000|2020-03-04 04:55:00|12540.3|12490.3|12514.5|12464.5|12540.3|12490.3|12514.5|12464.5|0
1583363400000|2020-03-04 23:10:00|12719|12668.2|12700.1|12649.5|12719|12668.2|12691.3|12640.7|0
1583363700000|2020-03-04 23:15:00|12701.2|12650.4|12687.7|12637.1|12704.1|12653.3|12687.7|12637.1|0
1583364000000|2020-03-04 23:20:00|12689.8|12639.2|12670.5|12619.9|12696.6|12646|12670.5|12619.9|0
1583364300000|2020-03-04 23:25:00|12669.8|12619.2|12672.2|12621.6|12674.9|12624.3|12667.6|12617|0
1583364600000|2020-03-04 23:30:00|12669.4|12618.8|12688.4|12637.8|12702.2|12651.4|12669.4|12618.8|0
1583364900000|2020-03-04 23:35:00|12686.4|12635.8|12675.2|12624.6|12686.4|12635.8|12673.1|12622.5|0
1583365200000|2020-03-04 23:40:00|12670|12619.4|12666.9|12616.3|12671.7|12621.1|12661.1|12610.5|0
1583365500000|2020-03-04 23:45:00|12670.8|12620.2|12662.1|12611.5|12675.7|12625.1|12656.8|12606.2|0
1583365800000|2020-03-04 23:50:00|12668.6|12618|12651.7|12601.1|12675|12624.4|12651.7|12601.1|0
1583366100000|2020-03-04 23:55:00|12661|12610.4|12671.8|12621.2|12674.3|12623.7|12655.8|12605.2|0
1583366400000|2020-03-05 00:00:00|12675.8|12625.2|12631.8|12581.4|12675.8|12625.2|12631.8|12581.4|0
1583366700000|2020-03-05 00:05:00|12635.1|12584.7|12638.4|12588|12644.4|12594|12633.9|12583.5|0
1583367000000|2020-03-05 00:10:00|12638.3|12587.9|12646.1|12595.7|12652.6|12602|12635.6|12585.2|0
1583367300000|2020-03-05 00:15:00|12646|12595.6|12643.6|12593.2|12646|12595.6|12638.4|12588|0
1583367600000|2020-03-05 00:20:00|12644.4|12594|12636.2|12585.8|12645.5|12595.1|12636.2|12585.8|0
1583367900000|2020-03-05 00:25:00|12631.2|12580.8|12655.7|12605.1|12656.8|12606.2|12631.2|12580.8|0
1583368200000|2020-03-05 00:30:00|12659.9|12609.3|12653|12602.4|12659.9|12609.3|12648.6|12598.2|0
1583368500000|2020-03-05 00:35:00|12656.8|12606.2|12666.5|12615.9|12666.5|12615.9|12655|12604.4|0
1583368800000|2020-03-05 00:40:00|12663.7|12613.1|12685.6|12635|12688.1|12637.5|12656.6|12606|0
1583369100000|2020-03-05 00:45:00|12684.3|12633.7|12670.8|12620.2|12696.2|12645.6|12670.8|12620.2|0
1583369400000|2020-03-05 00:50:00|12662.2|12611.6|12667.6|12617|12667.6|12617|12655.9|12605.3|0
1583369700000|2020-03-05 00:55:00|12662.7|12612.1|12671.9|12621.3|12681.6|12631|12662|12611.4|0
1583370000000|2020-03-05 01:00:00|12673.2|12622.6|12649.1|12598.7|12675.2|12624.6|12649.1|12598.7|0
1583370300000|2020-03-05 01:05:00|12646.6|12596.2|12642.6|12592.2|12646.6|12596.2|12635.8|12585.4|0
1583370600000|2020-03-05 01:10:00|12632.3|12581.9|12638.1|12587.7|12640.4|12590|12629.4|12579|0
1583370900000|2020-03-05 01:15:00|12631.4|12581|12629.7|12579.3|12640.1|12589.7|12626|12575.6|0
1583371200000|2020-03-05 01:20:00|12625.7|12575.3|12618.1|12567.7|12628.6|12578.2|12618.1|12567.7|0
1583371500000|2020-03-05 01:25:00|12616.1|12565.7|12604.4|12554|12616.1|12565.7|12600|12549.8|0
1583371800000|2020-03-05 01:30:00|12599.1|12548.9|12603.8|12553.4|12604.5|12554.1|12596.3|12546.1|0
1583372100000|2020-03-05 01:35:00|12600.7|12550.3|12589.3|12539.1|12600.7|12550.3|12589.3|12539.1|0
1583372400000|2020-03-05 01:40:00|12589.8|12539.6|12579.8|12529.6|12589.8|12539.6|12577.9|12527.7|0
1583372700000|2020-03-05 01:45:00|12585.7|12535.5|12567.8|12517.6|12585.7|12535.5|12563.8|12513.6|0
1583373000000|2020-03-05 01:50:00|12566.2|12516|12544.9|12494.9|12566.2|12516|12538.4|12488.4|0
1583373300000|2020-03-05 01:55:00|12542.8|12492.8|12535.6|12485.6|12548.1|12498.1|12535.6|12485.6|0
1583373600000|2020-03-05 02:00:00|12536.1|12486.1|12549.6|12499.6|12549.6|12499.6|12534|12484|0
1583373900000|2020-03-05 02:05:00|12551.7|12501.5|12556|12505.8|12564.4|12514.2|12551.7|12501.5|0
1583374200000|2020-03-05 02:10:00|12556.6|12506.4|12545.2|12495.2|12556.6|12506.4|12541.8|12491.8|0
1583374500000|2020-03-05 02:15:00|12540.4|12490.4|12528.7|12478.7|12541.2|12491.2|12528.7|12478.7|0
1583374800000|2020-03-05 02:20:00|12525.3|12475.3|12518.8|12468.8|12525.3|12475.3|12513.6|12463.6|0
1583375100000|2020-03-05 02:25:00|12521.8|12471.8|12521.8|12471.8|12521.8|12471.8|12511.8|12461.8|0
1583375400000|2020-03-05 02:30:00|12523.7|12473.7|12544.2|12494.2|12544.2|12494.2|12523.7|12473.7|0
1583375700000|2020-03-05 02:35:00|12541.9|12491.9|12530.7|12480.7|12541.9|12491.9|12530.7|12480.7|0
1583376000000|2020-03-05 02:40:00|12528.3|12478.3|12519.5|12469.5|12528.3|12478.3|12511.5|12461.5|0
1583376300000|2020-03-05 02:45:00|12520.6|12470.6|12527.3|12477.3|12527.3|12477.3|12512.5|12462.5|0
1583376600000|2020-03-05 02:50:00|12530.9|12480.9|12521.4|12471.4|12534.6|12484.6|12519.8|12469.8|0
1583376900000|2020-03-05 02:55:00|12520.6|12470.6|12521.2|12471.2|12526|12476|12514.9|12464.9|0
1583377200000|2020-03-05 03:00:00|12528.1|12478.1|12522.1|12472.1|12529.1|12479.1|12519.9|12469.9|0
1583377500000|2020-03-05 03:05:00|12522|12472|12509.5|12459.5|12522|12472|12500.6|12450.6|0
1583377800000|2020-03-05 03:10:00|12507.3|12457.3|12523.1|12473.1|12523.1|12473.1|12506.6|12456.6|0
1583378100000|2020-03-05 03:15:00|12521.9|12471.9|12535|12485|12537.7|12487.7|12517.8|12467.8|0
1583378400000|2020-03-05 03:20:00|12542|12492|12535.6|12485.6|12542|12492|12532.8|12482.8|0
1583378700000|2020-03-05 03:25:00|12535.5|12485.5|12534.6|12484.6|12544.7|12494.7|12534.6|12484.6|0
1583379000000|2020-03-05 03:30:00|12532.4|12482.4|12527.1|12477.1|12534.7|12484.7|12527.1|12477.1|0
1583379300000|2020-03-05 03:35:00|12532.5|12482.5|12533.1|12483.1|12534.2|12484.2|12523.7|12473.7|0
1583379600000|2020-03-05 03:40:00|12529.8|12479.8|12537|12487|12540.1|12490.1|12529.8|12479.8|0
1583379900000|2020-03-05 03:45:00|12540.7|12490.7|12530.4|12480.4|12540.7|12490.7|12530.4|12480.4|0
1583380200000|2020-03-05 03:50:00|12528.4|12478.4|12542.6|12492.6|12546.2|12496.2|12528.4|12478.4|0
1583380500000|2020-03-05 03:55:00|12541.3|12491.3|12518.2|12468.2|12541.3|12491.3|12518.2|12468.2|0
1583380800000|2020-03-05 04:00:00|12516.1|12466.1|12531.4|12481.4|12533.2|12483.2|12516.1|12466.1|0
1583381100000|2020-03-05 04:05:00|12534.4|12484.4|12551.2|12501|12555.2|12505|12533.3|12483.3|0
1583381400000|2020-03-05 04:10:00|12550.1|12500|12550.5|12500.3|12554|12503.8|12545.6|12495.6|0
1583381700000|2020-03-05 04:15:00|12551.8|12501.6|12531.3|12481.3|12552.6|12502.4|12529.1|12479.1|0
1583382000000|2020-03-05 04:20:00|12531.6|12481.6|12534.1|12484.1|12534.1|12484.1|12527.4|12477.4|0
1583382300000|2020-03-05 04:25:00|12533.5|12483.5|12537|12487|12544|12494|12532.2|12482.2|0
1583382600000|2020-03-05 04:30:00|12535.4|12485.4|12528.6|12478.6|12537.5|12487.5|12528.6|12478.6|0
1583382900000|2020-03-05 04:35:00|12526.3|12476.3|12521.4|12471.4|12526.3|12476.3|12521.4|12471.4|0
1583383200000|2020-03-05 04:40:00|12517.6|12467.6|12506.6|12456.6|12519.7|12469.7|12506.6|12456.6|0
1583383500000|2020-03-05 04:45:00|12507.7|12457.7|12497.9|12448.1|12507.7|12457.7|12493.9|12444.1|0
1583383800000|2020-03-05 04:50:00|12498.1|12448.3|12518.9|12468.9|12518.9|12468.9|12498.1|12448.3|0
1583384100000|2020-03-05 04:55:00|12522.4|12472.4|12519.6|12469.6|12522.4|12472.4|12514.3|12464.3|0
1583449800000|2020-03-05 23:10:00|12383.4|12334|12378.7|12329.3|12383.4|12334|12363.7|12314.3|0
1583450100000|2020-03-05 23:15:00|12383|12333.6|12390.8|12341.4|12397.7|12348.3|12383|12333.6|0
1583450400000|2020-03-05 23:20:00|12401.8|12352.2|12390.3|12340.9|12417.5|12367.9|12390.3|12340.9|0
1583450700000|2020-03-05 23:25:00|12388.5|12339.1|12379.9|12330.5|12391.1|12341.7|12369.7|12320.3|0
1583451000000|2020-03-05 23:30:00|12388.4|12339|12364|12314.6|12388.4|12339|12363.2|12313.8|0
1583451300000|2020-03-05 23:35:00|12367.9|12318.5|12367.9|12318.5|12368.7|12319.3|12360.5|12311.1|0
1583451600000|2020-03-05 23:40:00|12371.8|12322.4|12344.1|12294.9|12374.2|12324.8|12344.1|12294.9|0
1583451900000|2020-03-05 23:45:00|12343.6|12294.4|12360.6|12311.2|12360.6|12311.2|12343.6|12294.4|0
1583452200000|2020-03-05 23:50:00|12373|12323.6|12370.4|12321|12377.8|12328.4|12366.7|12317.3|0
1583452500000|2020-03-05 23:55:00|12373|12323.6|12368.1|12318.7|12373|12323.6|12368.1|12318.7|0
1583366400000|2020-03-05 00:00:00|12675.8|12625.2|12631.8|12581.4|12675.8|12625.2|12631.8|12581.4|0
1583366700000|2020-03-05 00:05:00|12635.1|12584.7|12638.4|12588|12644.4|12594|12633.9|12583.5|0
1583367000000|2020-03-05 00:10:00|12638.3|12587.9|12646.1|12595.7|12652.6|12602|12635.6|12585.2|0
1583367300000|2020-03-05 00:15:00|12646|12595.6|12643.6|12593.2|12646|12595.6|12638.4|12588|0
1583367600000|2020-03-05 00:20:00|12644.4|12594|12636.2|12585.8|12645.5|12595.1|12636.2|12585.8|0
1583367900000|2020-03-05 00:25:00|12631.2|12580.8|12655.7|12605.1|12656.8|12606.2|12631.2|12580.8|0
1583368200000|2020-03-05 00:30:00|12659.9|12609.3|12653|12602.4|12659.9|12609.3|12648.6|12598.2|0
1583368500000|2020-03-05 00:35:00|12656.8|12606.2|12666.5|12615.9|12666.5|12615.9|12655|12604.4|0
1583368800000|2020-03-05 00:40:00|12663.7|12613.1|12685.6|12635|12688.1|12637.5|12656.6|12606|0
1583369100000|2020-03-05 00:45:00|12684.3|12633.7|12670.8|12620.2|12696.2|12645.6|12670.8|12620.2|0
1583369400000|2020-03-05 00:50:00|12662.2|12611.6|12667.6|12617|12667.6|12617|12655.9|12605.3|0
1583369700000|2020-03-05 00:55:00|12662.7|12612.1|12671.9|12621.3|12681.6|12631|12662|12611.4|0
1583370000000|2020-03-05 01:00:00|12673.2|12622.6|12649.1|12598.7|12675.2|12624.6|12649.1|12598.7|0
1583370300000|2020-03-05 01:05:00|12646.6|12596.2|12642.6|12592.2|12646.6|12596.2|12635.8|12585.4|0
1583370600000|2020-03-05 01:10:00|12632.3|12581.9|12638.1|12587.7|12640.4|12590|12629.4|12579|0
1583370900000|2020-03-05 01:15:00|12631.4|12581|12629.7|12579.3|12640.1|12589.7|12626|12575.6|0
1583371200000|2020-03-05 01:20:00|12625.7|12575.3|12618.1|12567.7|12628.6|12578.2|12618.1|12567.7|0
1583371500000|2020-03-05 01:25:00|12616.1|12565.7|12604.4|12554|12616.1|12565.7|12600|12549.8|0
1583371800000|2020-03-05 01:30:00|12599.1|12548.9|12603.8|12553.4|12604.5|12554.1|12596.3|12546.1|0
1583372100000|2020-03-05 01:35:00|12600.7|12550.3|12589.3|12539.1|12600.7|12550.3|12589.3|12539.1|0
1583372400000|2020-03-05 01:40:00|12589.8|12539.6|12579.8|12529.6|12589.8|12539.6|12577.9|12527.7|0
1583372700000|2020-03-05 01:45:00|12585.7|12535.5|12567.8|12517.6|12585.7|12535.5|12563.8|12513.6|0
1583373000000|2020-03-05 01:50:00|12566.2|12516|12544.9|12494.9|12566.2|12516|12538.4|12488.4|0
1583373300000|2020-03-05 01:55:00|12542.8|12492.8|12535.6|12485.6|12548.1|12498.1|12535.6|12485.6|0
1583373600000|2020-03-05 02:00:00|12536.1|12486.1|12549.6|12499.6|12549.6|12499.6|12534|12484|0
1583373900000|2020-03-05 02:05:00|12551.7|12501.5|12556|12505.8|12564.4|12514.2|12551.7|12501.5|0
1583374200000|2020-03-05 02:10:00|12556.6|12506.4|12545.2|12495.2|12556.6|12506.4|12541.8|12491.8|0
1583374500000|2020-03-05 02:15:00|12540.4|12490.4|12528.7|12478.7|12541.2|12491.2|12528.7|12478.7|0
1583374800000|2020-03-05 02:20:00|12525.3|12475.3|12518.8|12468.8|12525.3|12475.3|12513.6|12463.6|0
1583375100000|2020-03-05 02:25:00|12521.8|12471.8|12521.8|12471.8|12521.8|12471.8|12511.8|12461.8|0
1583375400000|2020-03-05 02:30:00|12523.7|12473.7|12544.2|12494.2|12544.2|12494.2|12523.7|12473.7|0
1583375700000|2020-03-05 02:35:00|12541.9|12491.9|12530.7|12480.7|12541.9|12491.9|12530.7|12480.7|0
1583376000000|2020-03-05 02:40:00|12528.3|12478.3|12519.5|12469.5|12528.3|12478.3|12511.5|12461.5|0
1583376300000|2020-03-05 02:45:00|12520.6|12470.6|12527.3|12477.3|12527.3|12477.3|12512.5|12462.5|0
1583376600000|2020-03-05 02:50:00|12530.9|12480.9|12521.4|12471.4|12534.6|12484.6|12519.8|12469.8|0
1583376900000|2020-03-05 02:55:00|12520.6|12470.6|12521.2|12471.2|12526|12476|12514.9|12464.9|0
1583377200000|2020-03-05 03:00:00|12528.1|12478.1|12522.1|12472.1|12529.1|12479.1|12519.9|12469.9|0
1583377500000|2020-03-05 03:05:00|12522|12472|12509.5|12459.5|12522|12472|12500.6|12450.6|0
1583377800000|2020-03-05 03:10:00|12507.3|12457.3|12523.1|12473.1|12523.1|12473.1|12506.6|12456.6|0
1583378100000|2020-03-05 03:15:00|12521.9|12471.9|12535|12485|12537.7|12487.7|12517.8|12467.8|0
1583378400000|2020-03-05 03:20:00|12542|12492|12535.6|12485.6|12542|12492|12532.8|12482.8|0
1583378700000|2020-03-05 03:25:00|12535.5|12485.5|12534.6|12484.6|12544.7|12494.7|12534.6|12484.6|0
1583379000000|2020-03-05 03:30:00|12532.4|12482.4|12527.1|12477.1|12534.7|12484.7|12527.1|12477.1|0
1583379300000|2020-03-05 03:35:00|12532.5|12482.5|12533.1|12483.1|12534.2|12484.2|12523.7|12473.7|0
1583379600000|2020-03-05 03:40:00|12529.8|12479.8|12537|12487|12540.1|12490.1|12529.8|12479.8|0
1583379900000|2020-03-05 03:45:00|12540.7|12490.7|12530.4|12480.4|12540.7|12490.7|12530.4|12480.4|0
1583380200000|2020-03-05 03:50:00|12528.4|12478.4|12542.6|12492.6|12546.2|12496.2|12528.4|12478.4|0
1583380500000|2020-03-05 03:55:00|12541.3|12491.3|12518.2|12468.2|12541.3|12491.3|12518.2|12468.2|0
1583380800000|2020-03-05 04:00:00|12516.1|12466.1|12531.4|12481.4|12533.2|12483.2|12516.1|12466.1|0
1583381100000|2020-03-05 04:05:00|12534.4|12484.4|12551.2|12501|12555.2|12505|12533.3|12483.3|0
1583381400000|2020-03-05 04:10:00|12550.1|12500|12550.5|12500.3|12554|12503.8|12545.6|12495.6|0
1583381700000|2020-03-05 04:15:00|12551.8|12501.6|12531.3|12481.3|12552.6|12502.4|12529.1|12479.1|0
1583382000000|2020-03-05 04:20:00|12531.6|12481.6|12534.1|12484.1|12534.1|12484.1|12527.4|12477.4|0
1583382300000|2020-03-05 04:25:00|12533.5|12483.5|12537|12487|12544|12494|12532.2|12482.2|0
1583382600000|2020-03-05 04:30:00|12535.4|12485.4|12528.6|12478.6|12537.5|12487.5|12528.6|12478.6|0
1583382900000|2020-03-05 04:35:00|12526.3|12476.3|12521.4|12471.4|12526.3|12476.3|12521.4|12471.4|0
1583383200000|2020-03-05 04:40:00|12517.6|12467.6|12506.6|12456.6|12519.7|12469.7|12506.6|12456.6|0
1583383500000|2020-03-05 04:45:00|12507.7|12457.7|12497.9|12448.1|12507.7|12457.7|12493.9|12444.1|0
1583383800000|2020-03-05 04:50:00|12498.1|12448.3|12518.9|12468.9|12518.9|12468.9|12498.1|12448.3|0
1583384100000|2020-03-05 04:55:00|12522.4|12472.4|12519.6|12469.6|12522.4|12472.4|12514.3|12464.3|0
1583449800000|2020-03-05 23:10:00|12383.4|12334|12378.7|12329.3|12383.4|12334|12363.7|12314.3|0
1583450100000|2020-03-05 23:15:00|12383|12333.6|12390.8|12341.4|12397.7|12348.3|12383|12333.6|0
1583450400000|2020-03-05 23:20:00|12401.8|12352.2|12390.3|12340.9|12417.5|12367.9|12390.3|12340.9|0
1583450700000|2020-03-05 23:25:00|12388.5|12339.1|12379.9|12330.5|12391.1|12341.7|12369.7|12320.3|0
1583451000000|2020-03-05 23:30:00|12388.4|12339|12364|12314.6|12388.4|12339|12363.2|12313.8|0
1583451300000|2020-03-05 23:35:00|12367.9|12318.5|12367.9|12318.5|12368.7|12319.3|12360.5|12311.1|0
1583451600000|2020-03-05 23:40:00|12371.8|12322.4|12344.1|12294.9|12374.2|12324.8|12344.1|12294.9|0
1583451900000|2020-03-05 23:45:00|12343.6|12294.4|12360.6|12311.2|12360.6|12311.2|12343.6|12294.4|0
1583452200000|2020-03-05 23:50:00|12373|12323.6|12370.4|12321|12377.8|12328.4|12366.7|12317.3|0
1583452500000|2020-03-05 23:55:00|12373|12323.6|12368.1|12318.7|12373|12323.6|12368.1|12318.7|0
1583452800000|2020-03-06 00:00:00|12375.6|12326.2|12391.1|12341.7|12395|12345.6|12367.5|12318.1|0
1583453100000|2020-03-06 00:05:00|12385.8|12336.4|12370.7|12321.3|12385.8|12336.4|12369|12319.6|0
1583453400000|2020-03-06 00:10:00|12376.6|12327.2|12379|12329.6|12389.6|12340.2|12376.6|12327.2|0
1583453700000|2020-03-06 00:15:00|12381|12331.6|12408.6|12359|12415.6|12366|12381|12331.6|0
1583454000000|2020-03-06 00:20:00|12410.6|12361|12404.5|12354.9|12416.9|12367.3|12404.3|12354.7|0
1583454300000|2020-03-06 00:25:00|12403.1|12353.5|12401.7|12352.1|12404.4|12354.8|12395.6|12346.2|0
1583454600000|2020-03-06 00:30:00|12408.5|12358.9|12407.1|12357.5|12417.4|12367.8|12407.1|12357.5|0
1583454900000|2020-03-06 00:35:00|12410.6|12361|12404.9|12355.3|12412.9|12363.3|12400.2|12350.6|0
1583455200000|2020-03-06 00:40:00|12411.3|12361.7|12383.2|12333.8|12411.3|12361.7|12380.4|12331|0
1583455500000|2020-03-06 00:45:00|12382.6|12333.2|12394.3|12344.9|12394.3|12344.9|12375.1|12325.7|0
1583455800000|2020-03-06 00:50:00|12396.1|12346.7|12414.3|12364.7|12414.3|12364.7|12396.1|12346.7|0
1583456100000|2020-03-06 00:55:00|12411.7|12362.1|12420.1|12370.5|12420.1|12370.5|12407.8|12358.2|0
1583456400000|2020-03-06 01:00:00|12419.4|12369.8|12407.3|12357.7|12419.8|12370.2|12401.6|12352|0
1583456700000|2020-03-06 01:05:00|12412.4|12362.8|12401.3|12351.7|12416.7|12367.1|12401.3|12351.7|0
1583457000000|2020-03-06 01:10:00|12399.5|12350.1|12381.9|12332.5|12402|12352.4|12381.9|12332.5|0
1583457300000|2020-03-06 01:15:00|12374.9|12325.5|12393.7|12344.3|12393.7|12344.3|12374.9|12325.5|0
1583457600000|2020-03-06 01:20:00|12394.1|12344.7|12395.1|12345.7|12395.4|12346|12390.1|12340.7|0
1583457900000|2020-03-06 01:25:00|12400.8|12351.2|12397|12347.6|12402.4|12352.8|12396|12346.6|0
1583458200000|2020-03-06 01:30:00|12407.8|12358.2|12408.9|12359.3|12418.3|12368.7|12407.8|12358.2|0
1583458500000|2020-03-06 01:35:00|12408.2|12358.6|12402.6|12353|12408.2|12358.6|12402.3|12352.7|0
1583458800000|2020-03-06 01:40:00|12400.4|12350.8|12393.5|12344.1|12404.1|12354.5|12393.5|12344.1|0
1583459100000|2020-03-06 01:45:00|12395.9|12346.5|12380.1|12330.7|12401.1|12351.5|12377.3|12327.9|0
1583459400000|2020-03-06 01:50:00|12378.1|12328.7|12376.6|12327.2|12378.1|12328.7|12370.8|12321.4|0
1583459700000|2020-03-06 01:55:00|12377.3|12327.9|12359.9|12310.5|12377.3|12327.9|12359.8|12310.4|0
1583460000000|2020-03-06 02:00:00|12361.5|12312.1|12336.6|12287.4|12361.5|12312.1|12331.9|12282.7|0
1583460300000|2020-03-06 02:05:00|12332|12282.8|12316.7|12267.5|12332|12282.8|12316.7|12267.5|0
1583460600000|2020-03-06 02:10:00|12320.6|12271.4|12302.9|12253.7|12322.4|12273.2|12302.9|12253.7|0
1583460900000|2020-03-06 02:15:00|12301.2|12252|12318.5|12269.3|12319.4|12270.2|12298.1|12249.1|0
1583461200000|2020-03-06 02:20:00|12323|12273.8|12312.3|12263.1|12323|12273.8|12306.1|12256.9|0
1583461500000|2020-03-06 02:25:00|12316.8|12267.6|12324.5|12275.3|12324.5|12275.3|12315.8|12266.6|0
1583461800000|2020-03-06 02:30:00|12326.7|12277.5|12339|12289.8|12347.3|12298.1|12326.7|12277.5|0
1583462100000|2020-03-06 02:35:00|12337|12287.8|12335.6|12286.4|12342.4|12293.2|12335.1|12285.9|0
1583462400000|2020-03-06 02:40:00|12339.4|12290.2|12324.6|12275.4|12339.4|12290.2|12324.6|12275.4|0
1583462700000|2020-03-06 02:45:00|12329.8|12280.6|12306.8|12257.6|12329.8|12280.6|12306.8|12257.6|0
1583463000000|2020-03-06 02:50:00|12299.9|12250.7|12305.8|12256.6|12311.8|12262.6|12299.9|12250.7|0
1583463300000|2020-03-06 02:55:00|12307.9|12258.7|12308.4|12259.2|12314.4|12265.2|12306.6|12257.4|0
1583463600000|2020-03-06 03:00:00|12305.8|12256.6|12309.6|12260.4|12309.6|12260.4|12294.8|12245.8|0
1583463900000|2020-03-06 03:05:00|12308.4|12259.2|12305.3|12256.1|12309.6|12260.4|12303|12253.8|0
1583464200000|2020-03-06 03:10:00|12306.1|12256.9|12294.4|12245.4|12308.6|12259.4|12294.4|12245.4|0
1583464500000|2020-03-06 03:15:00|12300.6|12251.4|12295.9|12246.9|12302.4|12253.2|12295.2|12246.2|0
1583464800000|2020-03-06 03:20:00|12293.8|12244.8|12286.1|12237.1|12295.3|12246.3|12282.9|12233.9|0
1583465100000|2020-03-06 03:25:00|12286.8|12237.8|12283.6|12234.6|12289.1|12240.1|12277.7|12228.7|0
1583465400000|2020-03-06 03:30:00|12284.5|12235.5|12299.6|12250.5|12299.6|12250.5|12284.5|12235.5|0
1583465700000|2020-03-06 03:35:00|12301.5|12252.3|12305.9|12256.7|12313.1|12263.9|12297.7|12248.7|0
1583466000000|2020-03-06 03:40:00|12308.7|12259.5|12297.8|12248.8|12308.7|12259.5|12296.2|12247.2|0
1583466300000|2020-03-06 03:45:00|12296.4|12247.4|12284.5|12235.5|12296.4|12247.4|12283.2|12234.2|0
1583466600000|2020-03-06 03:50:00|12280.4|12231.4|12277.9|12228.9|12288.2|12239.2|12276.5|12227.5|0
1583466900000|2020-03-06 03:55:00|12280.1|12231.1|12264.5|12215.5|12280.3|12231.3|12264.5|12215.5|0
1583467200000|2020-03-06 04:00:00|12263.8|12214.8|12251.6|12202.6|12263.8|12214.8|12251.6|12202.6|0
1583467500000|2020-03-06 04:05:00|12250.3|12201.3|12236.6|12187.8|12251.4|12202.4|12236.6|12187.8|0
1583467800000|2020-03-06 04:10:00|12240.6|12191.8|12253.5|12204.5|12253.5|12204.5|12239.4|12190.6|0
1583468100000|2020-03-06 04:15:00|12254.2|12205.2|12249.6|12200.6|12257.1|12208.1|12248.7|12199.9|0
1583468400000|2020-03-06 04:20:00|12248.9|12200.1|12245.2|12196.4|12251.2|12202.2|12241.8|12193|0
1583468700000|2020-03-06 04:25:00|12249.6|12200.6|12238.5|12189.7|12249.6|12200.6|12238.3|12189.5|0
1583469000000|2020-03-06 04:30:00|12238.4|12189.6|12250.8|12201.8|12252.3|12203.3|12236.3|12187.5|0
1583469300000|2020-03-06 04:35:00|12253.2|12204.2|12268.7|12219.7|12268.7|12219.7|12253.2|12204.2|0
1583469600000|2020-03-06 04:40:00|12267.6|12218.6|12268.6|12219.6|12273.1|12224.1|12267.3|12218.3|0
1583469900000|2020-03-06 04:45:00|12274.4|12225.4|12273.3|12224.3|12275.3|12226.3|12271.3|12222.3|0
1583470200000|2020-03-06 04:50:00|12268.9|12219.9|12270.5|12221.5|12273.9|12224.9|12267.3|12218.3|0
1583470500000|2020-03-06 04:55:00|12267|12218|12263.7|12214.7|12270.8|12221.8|12263.7|12214.7|0
1583709000000|2020-03-08 23:10:00|11560.5|11514.3|11626.4|11580|11636|11589.6|11560.5|11514.3|0
1583709300000|2020-03-08 23:15:00|11620.7|11574.3|11634.5|11588.1|11656.8|11610.2|11611.9|11565.5|0
1583709600000|2020-03-08 23:20:00|11622.6|11576.2|11642.9|11596.5|11642.9|11596.5|11622.6|11576.2|0
1583709900000|2020-03-08 23:25:00|11637|11590.6|11627.9|11581.5|11647.5|11601.1|11623.3|11576.9|0
1583710200000|2020-03-08 23:30:00|11627.1|11580.7|11591.8|11545.6|11627.1|11580.7|11591.8|11545.6|0
1583710500000|2020-03-08 23:35:00|11588.9|11542.7|11561.6|11515.4|11588.9|11542.7|11535|11489|0
1583710800000|2020-03-08 23:40:00|11544.7|11498.7|11495.1|11449.3|11549.6|11503.4|11495.1|11449.3|0
1583711100000|2020-03-08 23:45:00|11484.8|11439|11489.2|11443.4|11491.1|11445.3|11464.8|11419|0
1583711400000|2020-03-08 23:50:00|11492.9|11447.1|11550.5|11504.3|11568.7|11522.5|11492.9|11447.1|0
1583711700000|2020-03-08 23:55:00|11552.8|11506.6|11530.8|11484.8|11552.8|11506.6|11530.8|11484.8|0
1583712000000|2020-03-09 00:00:00|11522.5|11476.5|11514.8|11468.8|11530.7|11484.7|11504.3|11458.3|0
1583712300000|2020-03-09 00:05:00|11507.2|11461.2|11474.7|11428.9|11507.2|11461.2|11474.7|11428.9|0
1583712600000|2020-03-09 00:10:00|11467.5|11421.7|11473.4|11427.6|11473.4|11427.6|11459.3|11413.5|0
1583712900000|2020-03-09 00:15:00|11478.7|11432.9|11457.7|11411.9|11499.1|11453.1|11457.7|11411.9|0
1583713200000|2020-03-09 00:20:00|11452.3|11406.5|11486.8|11441|11491.3|11445.5|11450|11404.2|0
1583713500000|2020-03-09 00:25:00|11491.4|11445.6|11480.6|11434.8|11503.2|11457.2|11478.1|11432.3|0
1583713800000|2020-03-09 00:30:00|11484.1|11438.3|11424|11378.4|11484.1|11438.3|11424|11378.4|0
1583714100000|2020-03-09 00:35:00|11417.6|11372|11408.7|11363.1|11423|11377.4|11401|11355.4|0
1583714400000|2020-03-09 00:40:00|11414.3|11368.7|11380.8|11335.4|11414.3|11368.7|11373.4|11328|0
1583714700000|2020-03-09 00:45:00|11369.6|11324.2|11437.3|11391.7|11454.7|11408.9|11369.6|11324.2|0
1583715000000|2020-03-09 00:50:00|11424.6|11379|11440.9|11395.3|11449.7|11403.9|11424.6|11379|0
1583715300000|2020-03-09 00:55:00|11441.1|11395.5|11387.1|11341.7|11441.1|11395.5|11387.1|11341.7|0
1583715600000|2020-03-09 01:00:00|11386.3|11340.9|11394|11348.6|11403.5|11357.9|11386.3|11340.9|0
1583715900000|2020-03-09 01:05:00|11399.3|11353.7|11398.4|11352.8|11399.3|11353.7|11386.2|11340.8|0
1583716200000|2020-03-09 01:10:00|11392.2|11346.8|11350.3|11304.9|11392.2|11346.8|11338.8|11293.6|0
1583716500000|2020-03-09 01:15:00|11349.9|11304.5|11344.4|11299.2|11358.6|11313.2|11331.8|11286.6|0
1583716800000|2020-03-09 01:20:00|11349.9|11304.5|11341.5|11296.3|11356.6|11311.2|11341.5|11296.3|0
1583717100000|2020-03-09 01:25:00|11345.6|11300.4|11336.4|11291.2|11347.7|11302.4|11336.4|11291.2|0
1583717400000|2020-03-09 01:30:00|11332.6|11287.4|11354.4|11309|11354.4|11309|11332.6|11287.4|0
1583717700000|2020-03-09 01:35:00|11341.4|11296.2|11312.7|11267.5|11341.4|11296.2|11312.7|11267.5|0
1583718000000|2020-03-09 01:40:00|11311.6|11266.4|11317.5|11272.3|11323.4|11278.2|11290.2|11245.2|0
1583718300000|2020-03-09 01:45:00|11311.7|11266.5|11310.5|11265.3|11313.8|11268.6|11301.3|11256.1|0
1583718600000|2020-03-09 01:50:00|11312.6|11267.4|11307.9|11262.7|11337.6|11292.4|11298.2|11253|0
1583718900000|2020-03-09 01:55:00|11312.4|11267.2|11290.8|11245.8|11312.4|11267.2|11290.7|11245.7|0
1583719200000|2020-03-09 02:00:00|11284.4|11239.4|11273.4|11228.4|11284.4|11239.4|11260.1|11215.1|0
1583719500000|2020-03-09 02:05:00|11271.6|11226.6|11271.2|11226.2|11281.4|11236.4|11256.7|11211.7|0
1583719800000|2020-03-09 02:10:00|11279.7|11234.7|11266.2|11221.2|11285.6|11240.6|11266.2|11221.2|0
1583720100000|2020-03-09 02:15:00|11265.8|11220.8|11258.5|11213.5|11269.1|11224.1|11258.5|11213.5|0
1583720400000|2020-03-09 02:20:00|11263.2|11218.2|11244.7|11199.9|11263.2|11218.2|11244.7|11199.9|0
1583720700000|2020-03-09 02:25:00|11242.8|11198|11245.3|11200.5|11245.6|11200.8|11232.5|11187.7|0
1583721000000|2020-03-09 02:30:00|11243.6|11198.8|11252.7|11207.7|11256.2|11211.2|11238.3|11193.5|0
1583721300000|2020-03-09 02:35:00|11252.5|11207.5|11255.6|11210.6|11255.6|11210.6|11245.5|11200.7|0
1583721600000|2020-03-09 02:40:00|11261.9|11216.9|11274|11229|11281.6|11236.6|11261.9|11216.9|0
1583721900000|2020-03-09 02:45:00|11277.9|11232.9|11265.5|11220.5|11277.9|11232.9|11265.5|11220.5|0
1583722200000|2020-03-09 02:50:00|11266|11221|11268.7|11223.7|11276.8|11231.8|11266|11221|0
1583722500000|2020-03-09 02:55:00|11271.9|11226.9|11263|11218|11280.1|11235.1|11263|11218|0
1583722800000|2020-03-09 03:00:00|11268.6|11223.6|11262.6|11217.6|11273.7|11228.7|11262.6|11217.6|0
1583723100000|2020-03-09 03:05:00|11263.8|11218.8|11278.6|11233.6|11281.6|11236.6|11263.8|11218.8|0
1583723400000|2020-03-09 03:10:00|11275.6|11230.6|11295.1|11250.1|11295.1|11250.1|11275|11230|0
1583723700000|2020-03-09 03:15:00|11292.6|11247.6|11320.9|11275.7|11325.5|11280.3|11292.6|11247.6|0
1583724000000|2020-03-09 03:20:00|11311.7|11266.5|11290|11245|11311.7|11266.5|11289.6|11244.6|0
1583724300000|2020-03-09 03:25:00|11284.2|11239.2|11285.5|11240.5|11293.8|11248.8|11276.3|11231.3|0
1583724600000|2020-03-09 03:30:00|11281.2|11236.2|11276.9|11231.9|11281.2|11236.2|11273.8|11228.8|0
1583724900000|2020-03-09 03:35:00|11278.7|11233.7|11263|11218|11284.6|11239.6|11262.3|11217.3|0
1583725200000|2020-03-09 03:40:00|11262.4|11217.4|11252.3|11207.3|11267.2|11222.2|11252.3|11207.3|0
1583725500000|2020-03-09 03:45:00|11251.7|11206.7|11241.6|11196.8|11251.7|11206.7|11234|11189.2|0
1583725800000|2020-03-09 03:50:00|11243.3|11198.5|11236|11191.2|11243.7|11198.9|11232.6|11187.8|0
1583726100000|2020-03-09 03:55:00|11233.8|11189|11235.5|11190.7|11242.9|11198.1|11230.5|11185.7|0
1583726400000|2020-03-09 04:00:00|11222.3|11177.5|11210.2|11165.4|11222.3|11177.5|11205.6|11160.8|0
1583726700000|2020-03-09 04:05:00|11211.2|11166.4|11223.3|11178.5|11235.5|11190.7|11211.2|11166.4|0
1583727000000|2020-03-09 04:10:00|11212.5|11167.7|11200.6|11155.8|11219.5|11174.7|11200.6|11155.8|0
1583727300000|2020-03-09 04:15:00|11197.7|11152.9|11161.3|11116.7|11197.7|11152.9|11161.3|11116.7|0
1583727600000|2020-03-09 04:20:00|11164.2|11119.6|11183.5|11138.9|11183.5|11138.9|11160.6|11116|0
1583727900000|2020-03-09 04:25:00|11182.5|11137.9|11168.9|11124.3|11194.3|11149.7|11168.9|11124.3|0
1583728200000|2020-03-09 04:30:00|11165.5|11120.9|11195.2|11150.6|11205.2|11160.4|11165.5|11120.9|0
1583728500000|2020-03-09 04:35:00|11203.4|11158.6|11203.7|11158.9|11216.3|11171.5|11200.4|11155.6|0
1583728800000|2020-03-09 04:40:00|11196.6|11152|11180.1|11135.5|11196.6|11152|11179.4|11134.8|0
1583729100000|2020-03-09 04:45:00|11173.8|11129.2|11173|11128.4|11177.9|11133.3|11169.6|11125|0
1583729400000|2020-03-09 04:50:00|11166.9|11122.3|11155.4|11110.8|11167.8|11123.2|11152.6|11108|0
1583729700000|2020-03-09 04:55:00|11152.1|11107.5|11149.1|11104.5|11176.1|11131.5|11147.4|11102.8|0
1583795400000|2020-03-09 23:10:00|10820.6|10777.4|10750.8|10707.8|10820.6|10777.4|10745.6|10702.8|0
1583795700000|2020-03-09 23:15:00|10752.7|10709.7|10786|10743|10786|10743|10752.7|10709.7|0
1583796000000|2020-03-09 23:20:00|10786.2|10743.2|10853.8|10810.4|10853.8|10810.4|10769.6|10726.6|0
1583796300000|2020-03-09 23:25:00|10867|10823.6|10995.9|10952.1|10995.9|10952.1|10867|10823.6|0
1583796600000|2020-03-09 23:30:00|10995.7|10951.9|11044.4|11000.4|11062.7|11018.5|10973.6|10929.8|0
1583796900000|2020-03-09 23:35:00|11033.9|10989.9|11020.3|10976.3|11033.9|10989.9|10984|10940.2|0
1583797200000|2020-03-09 23:40:00|11014.6|10970.6|11015.3|10971.3|11015.3|10971.3|10978.1|10934.3|0
1583797500000|2020-03-09 23:45:00|11029.2|10985.2|11074.4|11030.2|11074.4|11030.2|11029.2|10985.2|0
1583797800000|2020-03-09 23:50:00|11078.2|11034|11069.8|11025.6|11079.8|11035.6|11048.1|11003.9|0
1583798100000|2020-03-09 23:55:00|11071.3|11027.1|11023.3|10979.3|11071.3|11027.1|11023.3|10979.3|0
1583798400000|2020-03-10 00:00:00|11024.3|10980.3|11011.3|10967.3|11027.1|10983.1|11011.3|10967.3|0
1583798700000|2020-03-10 00:05:00|11012.2|10968.2|11056.4|11012.2|11056.4|11012.2|10991.8|10948|0
1583799000000|2020-03-10 00:10:00|11084.4|11040.2|10965.3|10921.5|11084.4|11040.2|10957.5|10913.7|0
1583799300000|2020-03-10 00:15:00|10971.4|10927.6|10981|10937.2|10988.2|10944.4|10971.4|10927.6|0
1583799600000|2020-03-10 00:20:00|10990.5|10946.7|10996.6|10952.8|11018.1|10974.1|10974.5|10930.7|0
1583799900000|2020-03-10 00:25:00|10981.5|10937.7|10983|10939.2|10997.6|10953.6|10977.4|10933.6|0
1583800200000|2020-03-10 00:30:00|10977.7|10933.9|10946.9|10903.2|10982.9|10939.1|10946.9|10903.2|0
1583800500000|2020-03-10 00:35:00|10960.1|10916.3|10966.7|10922.9|10969.5|10925.7|10947.7|10903.9|0
1583800800000|2020-03-10 00:40:00|10964.7|10920.9|10938.3|10894.7|10964.7|10920.9|10934.1|10890.5|0
1583801100000|2020-03-10 00:45:00|10928.9|10885.3|10959.1|10915.3|10966.9|10923.1|10928.9|10885.3|0
1583801400000|2020-03-10 00:50:00|10983.5|10939.7|10995.4|10951.6|11010.9|10966.9|10983|10939.2|0
1583801700000|2020-03-10 00:55:00|10988.7|10944.9|11020.9|10976.9|11020.9|10976.9|10988.7|10944.9|0
1583802000000|2020-03-10 01:00:00|11024.1|10980.1|11037.1|10993.1|11048.9|11004.7|11024.1|10980.1|0
1583802300000|2020-03-10 01:05:00|11037.9|10993.9|11027.3|10983.3|11053.1|11008.9|11022.5|10978.5|0
1583802600000|2020-03-10 01:10:00|11033|10989|11046.1|11002.1|11050.4|11006.2|11033|10989|0
1583802900000|2020-03-10 01:15:00|11049.8|11005.6|11079.9|11035.7|11085.7|11041.5|11049.8|11005.6|0
1583803200000|2020-03-10 01:20:00|11100.2|11055.8|11140.9|11096.5|11140.9|11096.5|11099.6|11055.2|0
1583803500000|2020-03-10 01:25:00|11140.5|11096.1|11179.5|11134.9|11179.5|11134.9|11140.5|11096.1|0
1583803800000|2020-03-10 01:30:00|11191|11146.4|11224.1|11179.3|11224.2|11179.4|11191|11146.4|0
1583804100000|2020-03-10 01:35:00|11233.7|11188.9|11268.2|11223.2|11268.2|11223.2|11233.7|11188.9|0
1583804400000|2020-03-10 01:40:00|11265.4|11220.4|11289.8|11244.8|11310.9|11265.7|11265.4|11220.4|0
1583804700000|2020-03-10 01:45:00|11287|11242|11224.5|11179.7|11287|11242|11224.5|11179.7|0
1583805000000|2020-03-10 01:50:00|11229.2|11184.4|11183|11138.4|11235|11190.2|11183|11138.4|0
1583805300000|2020-03-10 01:55:00|11180.8|11136.2|11150.5|11105.9|11194.2|11149.6|11150.5|11105.9|0
1583805600000|2020-03-10 02:00:00|11151.3|11106.7|11168.6|11124|11203.6|11158.8|11151.3|11106.7|0
1583805900000|2020-03-10 02:05:00|11166.9|11122.3|11173|11128.4|11187.1|11142.5|11166.9|11122.3|0
1583806200000|2020-03-10 02:10:00|11168|11123.4|11163.2|11118.6|11168|11123.4|11149.3|11104.7|0
1583806500000|2020-03-10 02:15:00|11167.8|11123.2|11159|11114.4|11169.3|11124.7|11144.6|11100.2|0
1583806800000|2020-03-10 02:20:00|11166.5|11121.9|11206.8|11162|11225.4|11180.6|11166.5|11121.9|0
1583807100000|2020-03-10 02:25:00|11218.7|11173.9|11257.6|11212.6|11257.6|11212.6|11218.7|11173.9|0
1583807400000|2020-03-10 02:30:00|11267.1|11222.1|11250.5|11205.5|11273|11228|11239.4|11194.6|0
1583807700000|2020-03-10 02:35:00|11230.5|11185.7|11218.1|11173.3|11244.9|11200.1|11218|11173.2|0
1583808000000|2020-03-10 02:40:00|11209.9|11165.1|11235.1|11190.3|11235.6|11190.8|11209.9|11165.1|0
1583808300000|2020-03-10 02:45:00|11228.1|11183.3|11239.6|11194.8|11240.3|11195.5|11223.9|11179.1|0
1583808600000|2020-03-10 02:50:00|11246.1|11201.3|11274.3|11229.3|11274.3|11229.3|11246.1|11201.3|0
1583808900000|2020-03-10 02:55:00|11277.8|11232.8|11287.4|11242.4|11289.8|11244.8|11277.8|11232.8|0
1583809200000|2020-03-10 03:00:00|11284.4|11239.4|11264.9|11219.9|11284.4|11239.4|11252.7|11207.7|0
1583809500000|2020-03-10 03:05:00|11270.8|11225.8|11263.6|11218.6|11270.8|11225.8|11256.3|11211.3|0
1583809800000|2020-03-10 03:10:00|11261.2|11216.2|11273.3|11228.3|11273.3|11228.3|11255.5|11210.5|0
1583810100000|2020-03-10 03:15:00|11272.3|11227.3|11254.8|11209.8|11272.9|11227.9|11254.8|11209.8|0
1583810400000|2020-03-10 03:20:00|11256.3|11211.3|11251.7|11206.7|11265.2|11220.2|11251.7|11206.7|0
1583810700000|2020-03-10 03:25:00|11244.3|11199.5|11244|11199.2|11252|11207|11236|11191.2|0
1583811000000|2020-03-10 03:30:00|11241.9|11197.1|11210.8|11166|11241.9|11197.1|11210.8|11166|0
1583811300000|2020-03-10 03:35:00|11217.3|11172.5|11231.9|11187.1|11231.9|11187.1|11214.5|11169.7|0
1583811600000|2020-03-10 03:40:00|11235.2|11190.4|11251.6|11206.6|11251.9|11206.9|11235.2|11190.4|0
1583811900000|2020-03-10 03:45:00|11249.1|11204.1|11258.9|11213.9|11259.5|11214.5|11249.1|11204.1|0
1583812200000|2020-03-10 03:50:00|11265.9|11220.9|11254.8|11209.8|11270.7|11225.7|11254.8|11209.8|0
1583812500000|2020-03-10 03:55:00|11250.6|11205.6|11259.1|11214.1|11261.8|11216.8|11241|11196.2|0
1583812800000|2020-03-10 04:00:00|11253.9|11208.9|11240.1|11195.3|11253.9|11208.9|11238.2|11193.4|0
1583813100000|2020-03-10 04:05:00|11237.9|11193.1|11271.1|11226.1|11271.1|11226.1|11237.9|11193.1|0
1583813400000|2020-03-10 04:10:00|11271.8|11226.8|11281.2|11236.2|11295.6|11250.6|11267|11222|0
1583813700000|2020-03-10 04:15:00|11285.6|11240.6|11281.9|11236.9|11285.6|11240.6|11255.2|11210.2|0
1583814000000|2020-03-10 04:20:00|11280.4|11235.4|11285.2|11240.2|11292.7|11247.7|11280.4|11235.4|0
1583814300000|2020-03-10 04:25:00|11291|11246|11294.8|11249.8|11303.5|11258.3|11291|11246|0
1583814600000|2020-03-10 04:30:00|11293.2|11248.2|11327.7|11282.5|11332|11286.8|11290.6|11245.6|0
1583814900000|2020-03-10 04:35:00|11334.1|11288.9|11313|11267.8|11334.1|11288.9|11308.9|11263.7|0
1583815200000|2020-03-10 04:40:00|11318.4|11273.2|11361.2|11315.8|11361.2|11315.8|11318.4|11273.2|0
1583815500000|2020-03-10 04:45:00|11362.4|11317|11390.7|11345.3|11390.7|11345.3|11361.6|11316.2|0
1583815800000|2020-03-10 04:50:00|11400.6|11355|11430.4|11384.8|11430.4|11384.8|11396.9|11351.5|0
1583816100000|2020-03-10 04:55:00|11426.5|11380.9|11436.2|11390.6|11446.4|11400.8|11426.5|11380.9|0
1583881800000|2020-03-10 23:10:00|11360.9|11315.5|11358.8|11313.4|11371.9|11326.5|11345.5|11300.3|0
1583882100000|2020-03-10 23:15:00|11369.5|11324.1|11306.8|11261.6|11369.5|11324.1|11269.8|11224.8|0
1583882400000|2020-03-10 23:20:00|11305.5|11260.3|11301.5|11256.3|11330.5|11285.3|11300|11254.8|0
1583882700000|2020-03-10 23:25:00|11303.9|11258.7|11350.9|11305.5|11350.9|11305.5|11303.9|11258.7|0
1583883000000|2020-03-10 23:30:00|11357.2|11311.8|11268.1|11223.1|11362.2|11316.8|11268.1|11223.1|0
1583883300000|2020-03-10 23:35:00|11270.4|11225.4|11299|11253.8|11313.5|11268.3|11270.4|11225.4|0
1583883600000|2020-03-10 23:40:00|11299.1|11253.9|11336.8|11291.6|11339.7|11294.5|11299.1|11253.9|0
1583883900000|2020-03-10 23:45:00|11316.3|11271.1|11318.4|11273.2|11321.3|11276.1|11309.8|11264.6|0
1583884200000|2020-03-10 23:50:00|11303.5|11258.3|11296.3|11251.3|11314.6|11269.4|11288.1|11243.1|0
1583884500000|2020-03-10 23:55:00|11306.4|11261.2|11295.3|11250.3|11306.4|11261.2|11275.2|11230.2|0
1583884800000|2020-03-11 00:00:00|11301.3|11256.1|11312.3|11267.1|11319.3|11274.1|11291.6|11246.6|0
1583885100000|2020-03-11 00:05:00|11321.7|11276.5|11343.4|11298.2|11343.4|11298.2|11318.3|11273.1|0
1583885400000|2020-03-11 00:10:00|11325.4|11280.2|11334.3|11289.1|11335.8|11290.6|11311.3|11266.1|0
1583885700000|2020-03-11 00:15:00|11328.4|11283.2|11331.4|11286.2|11331.4|11286.2|11297.7|11252.5|0
1583886000000|2020-03-11 00:20:00|11328.7|11283.5|11318.2|11273|11328.7|11283.5|11314.2|11269|0
1583886300000|2020-03-11 00:25:00|11313.7|11268.5|11315.2|11270|11320.8|11275.6|11310.8|11265.6|0
1583886600000|2020-03-11 00:30:00|11320.4|11275.2|11297.1|11252.1|11320.4|11275.2|11294.1|11249.1|0
1583886900000|2020-03-11 00:35:00|11292.4|11247.4|11298.5|11253.3|11308.9|11263.7|11292.4|11247.4|0
1583887200000|2020-03-11 00:40:00|11304.2|11259|11280.7|11235.7|11325.4|11280.2|11280.7|11235.7|0
1583887500000|2020-03-11 00:45:00|11272.2|11227.2|11273.7|11228.7|11276|11231|11268.9|11223.9|0
1583887800000|2020-03-11 00:50:00|11278.3|11233.3|11231.3|11186.5|11278.3|11233.3|11231.3|11186.5|0
1583888100000|2020-03-11 00:55:00|11238.4|11193.6|11242.4|11197.6|11243|11198.2|11222.9|11178.1|0
1583888400000|2020-03-11 01:00:00|11257.8|11212.8|11284|11239|11294.2|11249.2|11257.8|11212.8|0
1583888700000|2020-03-11 01:05:00|11279.7|11234.7|11325.9|11280.7|11325.9|11280.7|11279.7|11234.7|0
1583889000000|2020-03-11 01:10:00|11328.8|11283.6|11311.4|11266.2|11332.2|11287|11311.4|11266.2|0
1583889300000|2020-03-11 01:15:00|11299.1|11253.9|11304.1|11258.9|11304.4|11259.2|11291.1|11246.1|0
1583889600000|2020-03-11 01:20:00|11300.8|11255.6|11300.6|11255.4|11314.9|11269.7|11300.6|11255.4|0
1583889900000|2020-03-11 01:25:00|11298.6|11253.4|11274.3|11229.3|11309.4|11264.2|11274.3|11229.3|0
1583890200000|2020-03-11 01:30:00|11270.8|11225.8|11244.7|11199.9|11275.6|11230.6|11244.7|11199.9|0
1583890500000|2020-03-11 01:35:00|11243.1|11198.3|11224.8|11180|11274.4|11229.4|11224.8|11180|0
1583890800000|2020-03-11 01:40:00|11221.6|11176.8|11196|11151.4|11228.4|11183.6|11190|11145.4|0
1583891100000|2020-03-11 01:45:00|11179.5|11134.9|11230.7|11185.9|11230.7|11185.9|11179.5|11134.9|0
1583891400000|2020-03-11 01:50:00|11223.5|11178.7|11204.6|11159.8|11232.5|11187.7|11204.6|11159.8|0
1583891700000|2020-03-11 01:55:00|11212.6|11167.8|11205.9|11161.1|11215.3|11170.5|11200.2|11155.4|0
1583892000000|2020-03-11 02:00:00|11211.6|11166.8|11175|11130.4|11211.6|11166.8|11153.3|11108.7|0
1583892300000|2020-03-11 02:05:00|11174.6|11130|11165.3|11120.7|11174.6|11130|11154.1|11109.5|0
1583892600000|2020-03-11 02:10:00|11160|11115.4|11194.8|11150.2|11194.8|11150.2|11155.1|11110.5|0
1583892900000|2020-03-11 02:15:00|11182.2|11137.6|11166.2|11121.6|11182.2|11137.6|11166.2|11121.6|0
1583893200000|2020-03-11 02:20:00|11171.3|11126.7|11186.8|11142.2|11196.5|11151.9|11171.3|11126.7|0
1583893500000|2020-03-11 02:25:00|11191.7|11147.1|11208.8|11164|11208.8|11164|11185.7|11141.1|0
1583893800000|2020-03-11 02:30:00|11206.6|11161.8|11180.4|11135.8|11208.1|11163.3|11180.4|11135.8|0
1583894100000|2020-03-11 02:35:00|11190.8|11146.2|11177.8|11133.2|11190.8|11146.2|11173.7|11129.1|0
1583894400000|2020-03-11 02:40:00|11180.3|11135.7|11154.8|11110.2|11182.3|11137.7|11154.8|11110.2|0
1583894700000|2020-03-11 02:45:00|11149.4|11104.8|11133.2|11088.8|11153.6|11109|11133.2|11088.8|0
1583895000000|2020-03-11 02:50:00|11136.9|11092.5|11132.9|11088.5|11138.5|11094.1|11127.2|11082.8|0
1583895300000|2020-03-11 02:55:00|11131.7|11087.3|11127.6|11083.2|11131.7|11087.3|11125.1|11080.7|0
1583895600000|2020-03-11 03:00:00|11127.5|11083.1|11130.3|11085.9|11135|11090.6|11125.7|11081.3|0
1583895900000|2020-03-11 03:05:00|11140|11095.6|11161.2|11116.6|11163.1|11118.5|11139.4|11095|0
1583896200000|2020-03-11 03:10:00|11159.6|11115|11158.2|11113.6|11163.1|11118.5|11148|11103.4|0
1583896500000|2020-03-11 03:15:00|11161.2|11116.6|11166.9|11122.3|11176.3|11131.7|11160.7|11116.1|0
1583896800000|2020-03-11 03:20:00|11169.2|11124.6|11165.8|11121.2|11169.6|11125|11159.7|11115.1|0
1583897100000|2020-03-11 03:25:00|11176.4|11131.8|11157.5|11112.9|11176.4|11131.8|11157.5|11112.9|0
1583897400000|2020-03-11 03:30:00|11159|11114.4|11156.7|11112.1|11159|11114.4|11147.4|11102.8|0
1583897700000|2020-03-11 03:35:00|11152.7|11108.1|11140.7|11096.3|11152.7|11108.1|11138.9|11094.5|0
1583898000000|2020-03-11 03:40:00|11137.1|11092.7|11136.2|11091.8|11137.5|11093.1|11127.4|11083|0
1583898300000|2020-03-11 03:45:00|11132.7|11088.3|11116|11071.6|11132.7|11088.3|11116|11071.6|0
1583898600000|2020-03-11 03:50:00|11118.4|11074|11141.1|11096.7|11141.1|11096.7|11112.4|11068|0
1583898900000|2020-03-11 03:55:00|11142.9|11098.5|11178.4|11133.8|11178.4|11133.8|11142.9|11098.5|0
1583899200000|2020-03-11 04:00:00|11174.5|11129.9|11151.8|11107.2|11174.5|11129.9|11144.3|11099.9|0
1583899500000|2020-03-11 04:05:00|11150.2|11105.6|11128.7|11084.3|11150.2|11105.6|11127.3|11082.9|0
1583899800000|2020-03-11 04:10:00|11122.8|11078.4|11129.5|11085.1|11137.9|11093.5|11120.3|11075.9|0
1583900100000|2020-03-11 04:15:00|11129.4|11085|11132.8|11088.4|11135.6|11091.2|11125.3|11080.9|0
1583900400000|2020-03-11 04:20:00|11132.4|11088|11141.5|11097.1|11142.5|11098.1|11132.4|11088|0
1583900700000|2020-03-11 04:25:00|11143|11098.6|11140|11095.6|11160.3|11115.7|11140|11095.6|0
1583901000000|2020-03-11 04:30:00|11147.1|11102.7|11138.2|11093.8|11148.4|11103.8|11134.2|11089.8|0
1583901300000|2020-03-11 04:35:00|11137.8|11093.4|11126.8|11082.4|11137.8|11093.4|11125.8|11081.4|0
1583901600000|2020-03-11 04:40:00|11128.3|11083.9|11133.5|11089.1|11133.5|11089.1|11122.1|11077.7|0
1583901900000|2020-03-11 04:45:00|11133.3|11088.9|11150.6|11106|11150.6|11106|11131.2|11086.8|0
1583902200000|2020-03-11 04:50:00|11154.4|11109.8|11163.2|11118.6|11171.3|11126.7|11151.3|11106.7|0
1583902500000|2020-03-11 04:55:00|11159.1|11114.5|11158.6|11114|11167.6|11123|11157.4|11112.8|0
1583968200000|2020-03-11 23:10:00|10782.4|10739.4|10803|10759.8|10819|10775.8|10782.4|10739.4|0
1583968500000|2020-03-11 23:15:00|10805.6|10762.4|10800.7|10757.5|10807.6|10764.4|10788.9|10745.9|0
1583968800000|2020-03-11 23:20:00|10788|10745|10799.1|10755.9|10801|10757.8|10788|10745|0
1583969100000|2020-03-11 23:25:00|10799.4|10756.2|10783.8|10740.8|10800|10756.8|10777.3|10734.3|0
1583969400000|2020-03-11 23:30:00|10778.9|10735.9|10757.5|10714.5|10778.9|10735.9|10757.5|10714.5|0
1583969700000|2020-03-11 23:35:00|10755.4|10712.4|10702.8|10660|10755.4|10712.4|10696.5|10653.7|0
1583970000000|2020-03-11 23:40:00|10708.6|10665.8|10687.5|10644.9|10708.6|10665.8|10686.1|10643.5|0
1583970300000|2020-03-11 23:45:00|10671.9|10629.3|10639.3|10596.9|10671.9|10629.3|10639.3|10596.9|0
1583970600000|2020-03-11 23:50:00|10633.6|10591.2|10655.2|10612.6|10672|10629.4|10629.6|10587.2|0
1583970900000|2020-03-11 23:55:00|10659.4|10616.8|10643.7|10601.3|10664.1|10621.5|10643.7|10601.3|0
1583971200000|2020-03-12 00:00:00|10632.4|10590|10626.2|10583.8|10641.3|10598.9|10618.1|10575.7|0
1583971500000|2020-03-12 00:05:00|10649.8|10607.2|10671.8|10629.2|10671.8|10629.2|10643.8|10601.4|0
1583971800000|2020-03-12 00:10:00|10672.9|10630.3|10665.2|10622.6|10672.9|10630.3|10650.7|10608.1|0
1583972100000|2020-03-12 00:15:00|10670.7|10628.1|10676.8|10634.2|10680.2|10637.6|10659.8|10617.2|0
1583972400000|2020-03-12 00:20:00|10675|10632.4|10613.6|10571.2|10675|10632.4|10613.6|10571.2|0
1583972700000|2020-03-12 00:25:00|10610.6|10568.2|10624.8|10582.4|10627.4|10585|10610.6|10568.2|0
1583973000000|2020-03-12 00:30:00|10634.4|10592|10640|10597.6|10644.9|10602.5|10626.8|10584.4|0
1583973300000|2020-03-12 00:35:00|10626.6|10584.2|10637.9|10595.5|10660.2|10617.6|10626.6|10584.2|0
1583973600000|2020-03-12 00:40:00|10638.3|10595.9|10651.7|10609.1|10651.7|10609.1|10631.6|10589.2|0
1583973900000|2020-03-12 00:45:00|10652.2|10609.6|10653|10610.4|10655.2|10612.6|10647.3|10604.7|0
1583974200000|2020-03-12 00:50:00|10655.3|10612.7|10750.2|10707.2|10750.2|10707.2|10654.1|10611.5|0
1583974500000|2020-03-12 00:55:00|10745.1|10702.3|10728.8|10686|10759.8|10716.8|10719.8|10677|0
1583974800000|2020-03-12 01:00:00|10741.8|10699|10704.8|10662|10748.7|10705.7|10704.8|10662|0
1583975100000|2020-03-12 01:05:00|10694.6|10652|10694.3|10651.7|10694.6|10652|10655.5|10612.9|0
1583975400000|2020-03-12 01:10:00|10701.9|10659.1|10671.9|10629.3|10706.5|10663.7|10671.9|10629.3|0
1583975700000|2020-03-12 01:15:00|10658.3|10615.7|10628.3|10585.9|10658.3|10615.7|10612.7|10570.3|0
1583976000000|2020-03-12 01:20:00|10627.4|10585|10594.2|10552|10627.4|10585|10594.2|10552|0
1583976300000|2020-03-12 01:25:00|10580.9|10538.7|10538.3|10496.3|10585.9|10543.7|10538.3|10496.3|0
1583976600000|2020-03-12 01:30:00|10520.4|10478.4|10507.9|10465.9|10520.4|10478.4|10460.4|10418.6|0
1583976900000|2020-03-12 01:35:00|10502.4|10460.4|10444.3|10402.7|10502.4|10460.4|10434|10392.4|0
1583977200000|2020-03-12 01:40:00|10469|10427.2|10453|10411.2|10470.7|10428.9|10443.8|10402.2|0
1583977500000|2020-03-12 01:45:00|10455.8|10414|10439.4|10397.8|10455.8|10414|10439.4|10397.8|0
1583977800000|2020-03-12 01:50:00|10440.9|10399.3|10444.8|10403.2|10456|10414.2|10440.2|10398.6|0
1583978100000|2020-03-12 01:55:00|10442.1|10400.5|10335.1|10293.9|10442.1|10400.5|10335.1|10293.9|0
1583978400000|2020-03-12 02:00:00|10313.2|10272|10241.8|10201|10313.2|10272|10241.8|10201|0
1583978700000|2020-03-12 02:05:00|10223.8|10183|10175|10134.4|10223.8|10183|10126.1|10085.7|0
1583979000000|2020-03-12 02:10:00|10193.3|10152.7|10401.3|10359.7|10401.3|10359.7|10193.3|10152.7|0
1583979300000|2020-03-12 02:15:00|10405.9|10364.3|10425.9|10384.3|10460.1|10418.3|10405.9|10364.3|0
1583979600000|2020-03-12 02:20:00|10436|10394.4|10334.8|10293.6|10436|10394.4|10314.5|10273.3|0
1583979900000|2020-03-12 02:25:00|10310.5|10269.3|10375.3|10333.9|10375.3|10333.9|10310.5|10269.3|0
1583980200000|2020-03-12 02:30:00|10364.9|10323.5|10314.4|10273.2|10364.9|10323.5|10290.5|10249.5|0
1583980500000|2020-03-12 02:35:00|10310.7|10269.5|10375.1|10333.7|10376.3|10334.9|10309.3|10268.1|0
1583980800000|2020-03-12 02:40:00|10361.9|10320.5|10409.5|10367.9|10409.5|10367.9|10361.9|10320.5|0
1583981100000|2020-03-12 02:45:00|10409.9|10368.3|10402.5|10360.9|10419.9|10378.3|10391.5|10350.1|0
1583981400000|2020-03-12 02:50:00|10400.6|10359|10363.8|10322.4|10400.6|10359|10363.8|10322.4|0
1583981700000|2020-03-12 02:55:00|10356.5|10315.1|10376.3|10334.9|10376.3|10334.9|10343.8|10302.6|0
1583982000000|2020-03-12 03:00:00|10368.5|10327.1|10373|10331.6|10390|10348.6|10367|10325.6|0
1583982300000|2020-03-12 03:05:00|10378.9|10337.5|10377.1|10335.7|10393|10351.6|10376.7|10335.3|0
1583982600000|2020-03-12 03:10:00|10374.4|10333|10326.9|10285.7|10377.6|10336.2|10326.9|10285.7|0
1583982900000|2020-03-12 03:15:00|10316.9|10275.7|10284.2|10243.2|10316.9|10275.7|10266.1|10225.1|0
1583983200000|2020-03-12 03:20:00|10267.8|10226.8|10298.8|10257.6|10298.8|10257.6|10263|10222|0
1583983500000|2020-03-12 03:25:00|10288.8|10247.8|10271.5|10230.5|10290.8|10249.8|10270|10229|0
1583983800000|2020-03-12 03:30:00|10277.2|10236.2|10236.8|10196|10277.2|10236.2|10236.8|10196|0
1583984100000|2020-03-12 03:35:00|10225.8|10185|10237.8|10197|10237.8|10197|10214.4|10173.6|0
1583984400000|2020-03-12 03:40:00|10256.7|10215.7|10230.9|10190.1|10256.7|10215.7|10230.6|10189.8|0
1583984700000|2020-03-12 03:45:00|10230.7|10189.9|10231.7|10190.9|10243.7|10202.9|10224.8|10184|0
1583985000000|2020-03-12 03:50:00|10229.4|10188.6|10206.8|10166|10229.4|10188.6|10197|10156.2|0
1583985300000|2020-03-12 03:55:00|10208.7|10167.9|10189.3|10148.7|10208.8|10168|10184.1|10143.5|0
1583985600000|2020-03-12 04:00:00|10179.2|10138.6|10170.3|10129.7|10179.2|10138.6|10156.9|10116.3|0
1583985900000|2020-03-12 04:05:00|10175.6|10135|10236.7|10195.9|10236.7|10195.9|10175.6|10135|0
1583986200000|2020-03-12 04:10:00|10235|10194.2|10238.5|10197.7|10255.9|10214.9|10228.6|10187.8|0
1583986500000|2020-03-12 04:15:00|10231.1|10190.3|10218.8|10178|10239|10198.2|10214|10173.2|0
1583986800000|2020-03-12 04:20:00|10233.3|10192.5|10329.9|10288.7|10329.9|10288.7|10233.3|10192.5|0
1583987100000|2020-03-12 04:25:00|10346.5|10305.1|10375.8|10334.4|10387.9|10346.5|10346.5|10305.1|0
1583987400000|2020-03-12 04:30:00|10350.3|10308.9|10330.7|10289.5|10350.3|10308.9|10321.1|10279.9|0
1583987700000|2020-03-12 04:35:00|10340.9|10299.7|10401.6|10360|10442.3|10400.7|10340.9|10299.7|0
1583988000000|2020-03-12 04:40:00|10389.2|10347.8|10408.7|10367.1|10433|10391.4|10389.2|10347.8|0
1583988300000|2020-03-12 04:45:00|10410.5|10368.9|10412.3|10370.7|10420.1|10378.5|10396.6|10355|0
1583988600000|2020-03-12 04:50:00|10418.4|10376.8|10394.8|10353.4|10424.5|10382.9|10374.4|10333|0
1583988900000|2020-03-12 04:55:00|10407.8|10366.2|10420.8|10379.2|10422.6|10381|10385.7|10344.3|0
1584054600000|2020-03-12 23:10:00|9441.2|9403.6|9487.8|9450|9487.8|9450|9386.7|9349.3|0
1584054900000|2020-03-12 23:15:00|9510.3|9472.3|9543.1|9505.1|9543.9|9505.9|9509.1|9471.1|0
1584055200000|2020-03-12 23:20:00|9579.4|9541.2|9578.3|9540.1|9621|9582.6|9575.3|9537.1|0
1584055500000|2020-03-12 23:25:00|9602|9563.6|9753.1|9714.1|9753.1|9714.1|9602|9563.6|0
1584055800000|2020-03-12 23:30:00|9757.7|9718.7|9758.8|9719.8|9766.8|9727.8|9710.7|9671.9|0
1584056100000|2020-03-12 23:35:00|9737.5|9698.7|9782.1|9743.1|9802.7|9763.5|9706.6|9667.8|0
1584056400000|2020-03-12 23:40:00|9774.9|9735.9|9783.7|9744.7|9795.3|9756.1|9772.4|9733.4|0
1584056700000|2020-03-12 23:45:00|9785.4|9746.4|9809.4|9770.2|9809.4|9770.2|9719.3|9680.5|0
1584057000000|2020-03-12 23:50:00|9785.4|9746.4|9867.5|9828.1|9867.5|9828.1|9741.8|9703|0
1584057300000|2020-03-12 23:55:00|9848.7|9809.3|9817.8|9778.6|9929.6|9890|9817.8|9778.6|0
1584057600000|2020-03-13 00:00:00|9815.7|9776.5|9734.2|9695.4|9816|9776.8|9733.4|9694.6|0
1584057900000|2020-03-13 00:05:00|9726.7|9687.9|9719.6|9680.8|9726.7|9687.9|9672.7|9634.1|0
1584058200000|2020-03-13 00:10:00|9722.4|9683.6|9675.2|9636.6|9722.4|9683.6|9633.7|9595.3|0
1584058500000|2020-03-13 00:15:00|9668.9|9630.3|9606.2|9567.8|9668.9|9630.3|9597.9|9559.5|0
1584058800000|2020-03-13 00:20:00|9619.9|9581.5|9675.1|9636.5|9675.1|9636.5|9594.9|9556.5|0
1584059100000|2020-03-13 00:25:00|9688|9649.4|9631.4|9593|9694.2|9655.6|9630.6|9592.2|0
1584059400000|2020-03-13 00:30:00|9653.8|9615.2|9534.6|9496.6|9653.8|9615.2|9531.9|9493.9|0
1584059700000|2020-03-13 00:35:00|9538.4|9500.4|9536.1|9498.1|9539.9|9501.9|9515.8|9477.8|0
1584060000000|2020-03-13 00:40:00|9537.8|9499.8|9561.6|9523.4|9595.3|9556.9|9537.8|9499.8|0
1584060300000|2020-03-13 00:45:00|9572.8|9534.6|9605.6|9567.2|9647.5|9608.9|9572.8|9534.6|0
1584060600000|2020-03-13 00:50:00|9636.7|9598.3|9575.5|9537.3|9636.7|9598.3|9575.5|9537.3|0
1584060900000|2020-03-13 00:55:00|9571.3|9533.1|9570.1|9531.9|9601.8|9563.4|9561.5|9523.3|0
1584061200000|2020-03-13 01:00:00|9578.4|9540.2|9509.8|9471.8|9578.4|9540.2|9509.8|9471.8|0
1584061500000|2020-03-13 01:05:00|9501.5|9463.5|9474.6|9436.8|9514.8|9476.8|9474.6|9436.8|0
1584061800000|2020-03-13 01:10:00|9470.3|9432.5|9511|9473|9516.4|9478.4|9462.7|9424.9|0
1584062100000|2020-03-13 01:15:00|9504.7|9466.7|9490.8|9453|9525.4|9487.4|9490.8|9453|0
1584062400000|2020-03-13 01:20:00|9497.7|9459.7|9479.6|9441.8|9506.7|9468.7|9479.6|9441.8|0
1584062700000|2020-03-13 01:25:00|9478.9|9441.1|9443.5|9405.9|9489.3|9451.5|9443.5|9405.9|0
1584063000000|2020-03-13 01:30:00|9437.9|9400.3|9478.8|9441|9510.7|9472.7|9437.9|9400.3|0
1584063300000|2020-03-13 01:35:00|9445.7|9407.9|9414|9376.4|9445.7|9407.9|9414|9376.4|0
1584063600000|2020-03-13 01:40:00|9409|9371.4|9443.2|9405.6|9443.2|9405.6|9388.6|9351.2|0
1584063900000|2020-03-13 01:45:00|9460|9422.2|9476.1|9438.3|9491.4|9453.6|9459.3|9421.5|0
1584064200000|2020-03-13 01:50:00|9462.3|9424.5|9469.2|9431.4|9486.1|9448.3|9457.4|9419.6|0
1584064500000|2020-03-13 01:55:00|9481.3|9443.5|9461.3|9423.5|9481.3|9443.5|9447.3|9409.5|0
1584064800000|2020-03-13 02:00:00|9466.6|9428.8|9475|9437.2|9478.9|9441.1|9454.3|9416.5|0
1584065100000|2020-03-13 02:05:00|9465.6|9427.8|9461.8|9424|9474.8|9437|9459.3|9421.5|0
1584065400000|2020-03-13 02:10:00|9457.7|9419.9|9496.2|9458.2|9496.2|9458.2|9453.9|9416.1|0
1584065700000|2020-03-13 02:15:00|9495.7|9457.7|9521|9483|9521|9483|9484.1|9446.3|0
1584066000000|2020-03-13 02:20:00|9529|9491|9538.4|9500.4|9562.7|9524.5|9529|9491|0
1584066300000|2020-03-13 02:25:00|9530.7|9492.7|9615.9|9577.5|9615.9|9577.5|9527.3|9489.3|0
1584066600000|2020-03-13 02:30:00|9626.5|9588.1|9536.5|9498.5|9626.5|9588.1|9536.5|9498.5|0
1584066900000|2020-03-13 02:35:00|9571.9|9533.7|9547.6|9509.4|9571.9|9533.7|9535.9|9497.9|0
1584067200000|2020-03-13 02:40:00|9536.8|9498.8|9559.4|9521.2|9559.4|9521.2|9520.6|9482.6|0
1584067500000|2020-03-13 02:45:00|9550.3|9512.1|9565.6|9527.4|9565.6|9527.4|9540|9502|0
1584067800000|2020-03-13 02:50:00|9570.8|9532.6|9549.7|9511.5|9578.6|9540.4|9549.7|9511.5|0
1584068100000|2020-03-13 02:55:00|9547.6|9509.4|9666.9|9628.3|9666.9|9628.3|9535.6|9497.6|0
1584068400000|2020-03-13 03:00:00|9659.7|9621.1|9616.3|9577.9|9665.4|9626.8|9596.3|9557.9|0
1584068700000|2020-03-13 03:05:00|9601.5|9563.1|9581.1|9542.9|9601.5|9563.1|9577.6|9539.4|0
1584069000000|2020-03-13 03:10:00|9586.5|9548.3|9560.8|9522.6|9586.5|9548.3|9557.6|9519.4|0
1584069300000|2020-03-13 03:15:00|9561.7|9523.5|9557.5|9519.3|9574.8|9536.6|9550.8|9512.6|0
1584069600000|2020-03-13 03:20:00|9550.1|9511.9|9549.4|9511.2|9573.6|9535.4|9549.2|9511|0
1584069900000|2020-03-13 03:25:00|9555.5|9517.3|9627.8|9589.4|9627.8|9589.4|9555.5|9517.3|0
1584070200000|2020-03-13 03:30:00|9643.8|9605.4|9723|9684.2|9723|9684.2|9643.8|9605.4|0
1584070500000|2020-03-13 03:35:00|9726.3|9687.5|9837.2|9798|9841.6|9802.4|9726.3|9687.5|0
1584070800000|2020-03-13 03:40:00|9851.1|9811.7|9817.8|9778.6|9875.4|9836|9789.9|9750.9|0
1584071100000|2020-03-13 03:45:00|9815.2|9776|9882.4|9843|9888.6|9849.2|9802|9762.8|0
1584071400000|2020-03-13 03:50:00|9894|9854.6|9919.2|9879.6|9963|9923.2|9894|9854.6|0
1584071700000|2020-03-13 03:55:00|9920|9880.4|9990.4|9950.6|10029.9|9989.9|9920|9880.4|0
1584072000000|2020-03-13 04:00:00|10019.7|9979.7|9995.5|9955.5|10019.7|9979.7|9938.5|9898.9|0
1584072300000|2020-03-13 04:05:00|9995.1|9955.1|10040.8|10000.8|10040.8|10000.8|9995.1|9955.1|0
1584072600000|2020-03-13 04:10:00|10062|10021.8|10046.8|10006.6|10062|10021.8|10005.6|9965.6|0
1584072900000|2020-03-13 04:15:00|10050.8|10010.6|10217.1|10176.3|10217.1|10176.3|10050.8|10010.6|0
1584073200000|2020-03-13 04:20:00|10264.7|10223.7|10345.7|10304.4|10359.4|10318|10246.7|10205.7|0
1584073500000|2020-03-13 04:25:00|10361.4|10320|10250.8|10209.8|10387.9|10346.5|10250.8|10209.8|0
1584073800000|2020-03-13 04:30:00|10217.4|10176.6|10320|10278.8|10320|10278.8|10217.4|10176.6|0
1584074100000|2020-03-13 04:35:00|10351.6|10310.2|10270.5|10229.5|10370.3|10328.9|10270.5|10229.5|0
1584074400000|2020-03-13 04:40:00|10322.5|10281.3|10266.2|10225.2|10337.8|10296.6|10266.2|10225.2|0
1584074700000|2020-03-13 04:45:00|10251|10210|10115.4|10075|10251|10210|10103.7|10063.3|0
1584075000000|2020-03-13 04:50:00|10117.5|10077.1|10157.2|10116.6|10169.2|10128.6|10105.1|10064.7|0
1584075300000|2020-03-13 04:55:00|10157.3|10116.7|10211.8|10171|10214.1|10173.3|10157.3|10116.7|0
1584313800000|2020-03-15 23:10:00|9877.4|9838|9820.8|9781.6|9877.4|9838|9809.7|9770.5|0
1584314100000|2020-03-15 23:15:00|9830.9|9791.7|9795.9|9756.7|9838|9798.8|9795.9|9756.7|0
1584314400000|2020-03-15 23:20:00|9775.2|9736.2|9882.7|9843.3|9882.7|9843.3|9775.2|9736.2|0
1584314700000|2020-03-15 23:25:00|9947.5|9907.7|9912.3|9872.7|10017.3|9977.3|9912.3|9872.7|0
1584315000000|2020-03-15 23:30:00|9922.3|9882.7|9886.3|9846.9|9922.3|9882.7|9839.1|9799.9|0
1584315300000|2020-03-15 23:35:00|9894.6|9855.2|9950.2|9910.4|9986.5|9946.7|9873.4|9834|0
1584315600000|2020-03-15 23:40:00|9963|9923.2|9920|9880.4|9963|9923.2|9911.4|9871.8|0
1584315900000|2020-03-15 23:45:00|9945.3|9905.5|10025|9985|10025|9985|9945.3|9905.5|0
1584316200000|2020-03-15 23:50:00|10040|10000|10144.5|10104.1|10147.1|10106.5|10040|10000|0
1584316500000|2020-03-15 23:55:00|10127.5|10087.1|10008.7|9968.7|10127.5|10087.1|10008.7|9968.7|0
1584316800000|2020-03-16 00:00:00|9981.4|9941.6|9966.6|9926.8|9996.8|9956.8|9966.6|9926.8|0
1584317100000|2020-03-16 00:05:00|9974.5|9934.7|9986.4|9946.6|9987|9947.2|9953.1|9913.3|0
1584317400000|2020-03-16 00:10:00|9954.2|9914.4|9966.7|9926.9|9968.9|9929.1|9912.7|9873.1|0
1584317700000|2020-03-16 00:15:00|9992.1|9952.3|10097.9|10057.5|10097.9|10057.5|9989.4|9949.6|0
1584318000000|2020-03-16 00:20:00|10090.3|10050.1|10072.9|10032.7|10138.1|10097.7|10072.9|10032.7|0
1584318300000|2020-03-16 00:25:00|10120.3|10079.9|10211.7|10170.9|10211.7|10170.9|10106.3|10065.9|0
1584318600000|2020-03-16 00:30:00|10184.8|10144.2|10229.8|10189|10229.8|10189|10145.5|10104.9|0
1584318900000|2020-03-16 00:35:00|10206.1|10165.3|10181.8|10141.2|10206.1|10165.3|10163.4|10122.8|0
1584319200000|2020-03-16 00:40:00|10174.6|10134|10163.7|10123.1|10174.6|10134|10152.4|10111.8|0
1584319500000|2020-03-16 00:45:00|10132.5|10092.1|10140|10099.6|10140|10099.6|10103.6|10063.2|0
1584319800000|2020-03-16 00:50:00|10135.3|10094.9|10108|10067.6|10135.3|10094.9|10088.7|10048.5|0
1584320100000|2020-03-16 00:55:00|10096|10055.6|10087.7|10047.5|10098.7|10058.3|10080.4|10040.2|0
1584320400000|2020-03-16 01:00:00|10088.5|10048.3|10104.3|10063.9|10104.3|10063.9|10065.6|10025.4|0
1584320700000|2020-03-16 01:05:00|10111.2|10070.8|10093.3|10053.1|10111.2|10070.8|10069.5|10029.3|0
1584321000000|2020-03-16 01:10:00|10079.9|10039.7|10103.4|10063|10103.4|10063|10063.1|10022.9|0
1584321300000|2020-03-16 01:15:00|10109|10068.6|10072.8|10032.6|10109|10068.6|10072.8|10032.6|0
1584321600000|2020-03-16 01:20:00|10076.2|10036|10054.1|10013.9|10078|10037.8|10054.1|10013.9|0
1584321900000|2020-03-16 01:25:00|10070.6|10030.4|10067.3|10027.1|10076.2|10036|10067.1|10026.9|0
1584322200000|2020-03-16 01:30:00|10072.6|10032.4|10093.8|10053.6|10098.8|10058.4|10072.6|10032.4|0
1584322500000|2020-03-16 01:35:00|10091.8|10051.6|10056.3|10016.1|10091.8|10051.6|10052.5|10012.3|0
1584322800000|2020-03-16 01:40:00|10046.7|10006.5|10021.6|9981.6|10052.2|10012|10001.7|9961.7|0
1584323100000|2020-03-16 01:45:00|10015.6|9975.6|10013.2|9973.2|10047.9|10007.7|10013.2|9973.2|0
1584323400000|2020-03-16 01:50:00|10013.4|9973.4|10009.1|9969.1|10023.1|9983.1|9998.7|9958.7|0
1584323700000|2020-03-16 01:55:00|9995|9955.1|9996.6|9956.6|10016.2|9976.2|9995|9955.1|0
1584324000000|2020-03-16 02:00:00|9997.1|9957.1|9953.2|9913.4|9997.1|9957.1|9952.9|9913.1|0
1584324300000|2020-03-16 02:05:00|9959.4|9919.6|9981.1|9941.3|9997.2|9957.2|9959.4|9919.6|0
1584324600000|2020-03-16 02:10:00|9987|9947.2|9987.9|9948.1|9987.9|9948.1|9944.4|9904.8|0
1584324900000|2020-03-16 02:15:00|9988.6|9948.8|9943.1|9903.5|9988.6|9948.8|9943.1|9903.5|0
1584325200000|2020-03-16 02:20:00|9914.9|9875.3|9860.4|9821|9914.9|9875.3|9859.6|9820.2|0
1584325500000|2020-03-16 02:25:00|9844.5|9805.3|9841.7|9802.5|9861|9821.6|9841.7|9802.5|0
1584325800000|2020-03-16 02:30:00|9841.8|9802.6|9872.9|9833.5|9872.9|9833.5|9839.7|9800.5|0
1584326100000|2020-03-16 02:35:00|9869.6|9830.2|9905.5|9865.9|9934.3|9894.7|9869.6|9830.2|0
1584326400000|2020-03-16 02:40:00|9902.2|9862.6|9931.5|9891.9|9954|9914.2|9902.2|9862.6|0
1584326700000|2020-03-16 02:45:00|9917|9877.4|9883.6|9844.2|9917|9877.4|9883.6|9844.2|0
1584327000000|2020-03-16 02:50:00|9901.8|9862.2|9878.1|9838.7|9901.8|9862.2|9873.4|9834|0
1584327300000|2020-03-16 02:55:00|9867|9827.6|9879.9|9840.5|9884.6|9845.2|9849.7|9810.3|0
1584327600000|2020-03-16 03:00:00|9872.4|9833|9877.5|9838.1|9910.8|9871.2|9872.4|9833|0
1584327900000|2020-03-16 03:05:00|9876.6|9837.2|9946.2|9906.4|9946.2|9906.4|9870.9|9831.5|0
1584328200000|2020-03-16 03:10:00|9948.4|9908.6|9947.6|9907.8|9958.2|9918.4|9927.1|9887.5|0
1584328500000|2020-03-16 03:15:00|9934.5|9894.9|9947|9907.2|9948.9|9909.1|9906.2|9866.6|0
1584328800000|2020-03-16 03:20:00|9931.1|9891.5|9935.7|9896.1|9941.7|9902.1|9919.3|9879.7|0
1584329100000|2020-03-16 03:25:00|9950.3|9910.5|9932.2|9892.6|9950.3|9910.5|9924.2|9884.6|0
1584329400000|2020-03-16 03:30:00|9941.9|9902.3|9922.1|9882.5|9942.4|9902.8|9922.1|9882.5|0
1584329700000|2020-03-16 03:35:00|9925.5|9885.9|9922|9882.4|9929.1|9889.5|9919.1|9879.5|0
1584330000000|2020-03-16 03:40:00|9924.4|9884.8|9925.2|9885.6|9939.2|9899.6|9921.3|9881.7|0
1584330300000|2020-03-16 03:45:00|9923.5|9883.9|9889.3|9849.9|9923.5|9883.9|9886.4|9847|0
1584330600000|2020-03-16 03:50:00|9888.8|9849.4|9834.2|9795|9888.8|9849.4|9831.8|9792.6|0
1584330900000|2020-03-16 03:55:00|9837.7|9798.5|9859.7|9820.3|9871.3|9831.9|9837.7|9798.5|0
1584331200000|2020-03-16 04:00:00|9859.8|9820.4|9879.4|9840|9887.7|9848.3|9859.8|9820.4|0
1584331500000|2020-03-16 04:05:00|9883.4|9844|9974.7|9934.9|9974.7|9934.9|9864.6|9825.2|0
1584331800000|2020-03-16 04:10:00|9977.1|9937.3|9917.3|9877.7|9979.5|9939.7|9917.3|9877.7|0
1584332100000|2020-03-16 04:15:00|9916.8|9877.2|9912.3|9872.7|9917.9|9878.3|9889.9|9850.5|0
1584332400000|2020-03-16 04:20:00|9909.3|9869.7|9918.9|9879.3|9921.8|9882.2|9907.5|9867.9|0
1584332700000|2020-03-16 04:25:00|9919.6|9880|9919.8|9880.2|9925.8|9886.2|9910|9870.4|0
1584333000000|2020-03-16 04:30:00|9927.8|9888.2|9900.2|9860.6|9927.8|9888.2|9898.7|9859.1|0
1584333300000|2020-03-16 04:35:00|9894.4|9855|9913.8|9874.2|9915.9|9876.3|9894.4|9855|0
1584333600000|2020-03-16 04:40:00|9911.6|9872|9889.6|9850.2|9913.3|9873.7|9883.4|9844|0
1584333900000|2020-03-16 04:45:00|9886.4|9847|9954.5|9914.7|9954.5|9914.7|9886.4|9847|0
1584334200000|2020-03-16 04:50:00|9987.2|9947.4|9963.4|9923.6|9988.4|9948.6|9963.4|9923.6|0
1584334500000|2020-03-16 04:55:00|9968.4|9928.6|9926.6|9887|9976.8|9937|9915.7|9876.1|0
1584400200000|2020-03-16 23:10:00|10203.3|10162.5|10116|10075.6|10203.3|10162.5|10088.6|10048.4|0
1584400500000|2020-03-16 23:15:00|10130.3|10089.9|10191|10150.4|10197.7|10156.9|10130.3|10089.9|0
1584400800000|2020-03-16 23:20:00|10199.2|10158.4|10140.4|10100|10217.3|10176.5|10140.4|10100|0
1584401100000|2020-03-16 23:25:00|10155.6|10115|10108.6|10068.2|10160.9|10120.3|10101.6|10061.2|0
1584401400000|2020-03-16 23:30:00|10102|10061.6|10142|10101.6|10142|10101.6|10099.3|10058.9|0
1584401700000|2020-03-16 23:35:00|10133.4|10093|10126|10085.6|10133.4|10093|10112|10071.6|0
1584402000000|2020-03-16 23:40:00|10128.3|10087.9|10174.1|10133.5|10181.2|10140.6|10128.3|10087.9|0
1584402300000|2020-03-16 23:45:00|10179.5|10138.9|10151.9|10111.3|10194.9|10154.3|10137.8|10097.4|0
1584402600000|2020-03-16 23:50:00|10134.4|10094|10146.1|10105.5|10180.6|10140|10122.4|10082|0
1584402900000|2020-03-16 23:55:00|10143.1|10102.7|10150.8|10110.2|10166.5|10125.9|10143.1|10102.7|0
1584403200000|2020-03-17 00:00:00|10146.1|10105.5|10060.2|10020|10146.1|10105.5|10060.2|10020|0
1584403500000|2020-03-17 00:05:00|10087.8|10047.6|10050.9|10010.7|10095.4|10055|10038.4|9998.4|0
1584403800000|2020-03-17 00:10:00|10047.2|10007|10101.6|10061.2|10110.4|10070|10040.5|10000.5|0
1584404100000|2020-03-17 00:15:00|10113.4|10073|10118.5|10078.1|10133.1|10092.7|10094.1|10053.9|0
1584404400000|2020-03-17 00:20:00|10136.5|10096.1|10173.3|10132.7|10179.1|10138.5|10130.4|10090|0
1584404700000|2020-03-17 00:25:00|10170.4|10129.8|10150.5|10109.9|10170.4|10129.8|10143.8|10103.4|0
1584405000000|2020-03-17 00:30:00|10156.9|10116.3|10200.2|10159.4|10215|10174.2|10154.1|10113.5|0
1584405300000|2020-03-17 00:35:00|10195.1|10154.5|10171.3|10130.7|10195.1|10154.5|10157.1|10116.5|0
1584405600000|2020-03-17 00:40:00|10170.3|10129.7|10183.7|10143.1|10202.7|10161.9|10150.3|10109.7|0
1584405900000|2020-03-17 00:45:00|10176.4|10135.8|10246.7|10205.7|10246.7|10205.7|10176.4|10135.8|0
1584406200000|2020-03-17 00:50:00|10229.5|10188.7|10269.2|10228.2|10286.4|10245.4|10229.5|10188.7|0
1584406500000|2020-03-17 00:55:00|10279.7|10238.7|10309.3|10268.1|10314|10272.8|10273.2|10232.2|0
1584406800000|2020-03-17 01:00:00|10298.9|10257.7|10334.7|10293.5|10334.7|10293.5|10288|10247|0
1584407100000|2020-03-17 01:05:00|10335.3|10294.1|10362.7|10321.3|10369.9|10328.5|10308.2|10267|0
1584407400000|2020-03-17 01:10:00|10352.1|10310.7|10304.7|10263.5|10352.1|10310.7|10304.7|10263.5|0
1584407700000|2020-03-17 01:15:00|10303.3|10262.1|10344.2|10303|10346.2|10304.8|10300.2|10259|0
1584408000000|2020-03-17 01:20:00|10331.6|10290.4|10342.5|10301.3|10342.5|10301.3|10292.6|10251.6|0
1584408300000|2020-03-17 01:25:00|10367.4|10326|10493.5|10451.7|10499.7|10457.7|10367.4|10326|0
1584408600000|2020-03-17 01:30:00|10504.3|10462.3|10629.2|10586.8|10629.2|10586.8|10504.3|10462.3|0
1584408900000|2020-03-17 01:35:00|10632.1|10589.7|10579.4|10537.2|10648.5|10605.9|10579.4|10537.2|0
1584409200000|2020-03-17 01:40:00|10581.1|10538.9|10500|10458|10599.2|10556.8|10490.5|10448.7|0
1584409500000|2020-03-17 01:45:00|10469.4|10427.6|10423.5|10381.9|10469.4|10427.6|10375.6|10334.2|0
1584409800000|2020-03-17 01:50:00|10459.6|10417.8|10343.1|10301.9|10459.6|10417.8|10308.1|10266.9|0
1584410100000|2020-03-17 01:55:00|10362.7|10321.3|10372.3|10330.9|10407.7|10366.1|10362.7|10321.3|0
1584410400000|2020-03-17 02:00:00|10400.3|10358.7|10368|10326.6|10436.7|10395.1|10360.3|10318.9|0
1584410700000|2020-03-17 02:05:00|10378|10336.6|10348.6|10307.2|10378|10336.6|10329|10287.8|0
1584411000000|2020-03-17 02:10:00|10339.5|10298.3|10290.5|10249.5|10339.5|10298.3|10290.5|10249.5|0
1584411300000|2020-03-17 02:15:00|10285.9|10244.9|10250.3|10209.3|10285.9|10244.9|10246|10205|0
1584411600000|2020-03-17 02:20:00|10250.9|10209.9|10315.8|10274.6|10351|10309.6|10250.9|10209.9|0
1584411900000|2020-03-17 02:25:00|10323.1|10281.9|10259.6|10218.6|10323.1|10281.9|10245.8|10204.8|0
1584412200000|2020-03-17 02:30:00|10301|10259.8|10287.7|10246.7|10324.1|10282.9|10283.6|10242.6|0
1584412500000|2020-03-17 02:35:00|10282.5|10241.5|10329.7|10288.5|10329.7|10288.5|10252.1|10211.1|0
1584412800000|2020-03-17 02:40:00|10326.9|10285.7|10320.8|10279.6|10359.5|10318.1|10320.8|10279.6|0
1584413100000|2020-03-17 02:45:00|10314.7|10273.5|10341.1|10299.9|10350.5|10309.1|10298.2|10257|0
1584413400000|2020-03-17 02:50:00|10308.8|10267.6|10305.8|10264.6|10325.2|10284|10300.6|10259.4|0
1584413700000|2020-03-17 02:55:00|10308.6|10267.4|10277.9|10236.9|10335.3|10294.1|10277.9|10236.9|0
1584414000000|2020-03-17 03:00:00|10278.6|10237.6|10273.6|10232.6|10300.5|10259.3|10246.4|10205.4|0
1584414300000|2020-03-17 03:05:00|10290.1|10249.1|10257.5|10216.5|10291.3|10250.3|10256.2|10215.2|0
1584414600000|2020-03-17 03:10:00|10244.2|10203.4|10287.4|10246.4|10287.4|10246.4|10239.8|10199|0
1584414900000|2020-03-17 03:15:00|10281.7|10240.7|10284.6|10243.6|10312|10270.8|10271.6|10230.6|0
1584415200000|2020-03-17 03:20:00|10294.9|10253.9|10332.9|10291.7|10332.9|10291.7|10292.1|10251.1|0
1584415500000|2020-03-17 03:25:00|10351.1|10309.7|10336.2|10295|10358.6|10317.2|10328.8|10287.6|0
1584415800000|2020-03-17 03:30:00|10312.9|10271.7|10373|10331.6|10373|10331.6|10309|10267.8|0
1584416100000|2020-03-17 03:35:00|10380.8|10339.4|10314.7|10273.5|10380.8|10339.4|10307.6|10266.4|0
1584416400000|2020-03-17 03:40:00|10318.8|10277.6|10338|10296.8|10364|10322.6|10309.7|10268.5|0
1584416700000|2020-03-17 03:45:00|10358|10316.6|10374.4|10333|10387.3|10345.9|10353.9|10312.5|0
1584417000000|2020-03-17 03:50:00|10364.3|10322.9|10367.5|10326.1|10374.3|10332.9|10353.6|10312.2|0
1584417300000|2020-03-17 03:55:00|10380.1|10338.7|10376.6|10335.2|10405.4|10363.8|10376.6|10335.2|0
1584417600000|2020-03-17 04:00:00|10372|10330.6|10388|10346.6|10400.1|10358.5|10356.7|10315.3|0
1584417900000|2020-03-17 04:05:00|10374.3|10332.9|10407.1|10365.5|10407.1|10365.5|10374.3|10332.9|0
1584418200000|2020-03-17 04:10:00|10408.6|10367|10410.8|10369.2|10425.5|10383.9|10389.8|10348.4|0
1584418500000|2020-03-17 04:15:00|10401.8|10360.2|10412.9|10371.3|10424.2|10382.6|10387.7|10346.3|0
1584418800000|2020-03-17 04:20:00|10405.8|10364.2|10356.9|10315.5|10405.8|10364.2|10354.6|10313.2|0
1584419100000|2020-03-17 04:25:00|10347.7|10306.3|10376.1|10334.7|10381.7|10340.3|10347.7|10306.3|0
1584419400000|2020-03-17 04:30:00|10375.4|10334|10407.7|10366.1|10407.7|10366.1|10364.6|10323.2|0
1584419700000|2020-03-17 04:35:00|10409.6|10368|10418.1|10376.5|10418.1|10376.5|10409.6|10368|0
1584420000000|2020-03-17 04:40:00|10417.9|10376.3|10463.9|10422.1|10463.9|10422.1|10417.9|10376.3|0
1584420300000|2020-03-17 04:45:00|10472.4|10430.6|10498.3|10456.3|10506.8|10464.8|10472.4|10430.6|0
1584420600000|2020-03-17 04:50:00|10510.1|10468.1|10523|10481|10538.2|10496.2|10509.6|10467.6|0
1584420900000|2020-03-17 04:55:00|10536.7|10494.7|10562.4|10520.2|10562.4|10520.2|10536.7|10494.7|0
1584486600000|2020-03-17 23:10:00|10598.6|10556.2|10628.6|10586.2|10629.5|10587.1|10598.6|10556.2|0
1584486900000|2020-03-17 23:15:00|10637.3|10594.9|10692.9|10650.3|10700.8|10658|10637.3|10594.9|0
1584487200000|2020-03-17 23:20:00|10684|10641.4|10564.4|10522.2|10684|10641.4|10509.7|10467.7|0
1584487500000|2020-03-17 23:25:00|10561|10518.8|10487.7|10445.9|10561|10518.8|10487.7|10445.9|0
1584487800000|2020-03-17 23:30:00|10476|10434.2|10479.2|10437.4|10479.2|10437.4|10438|10396.4|0
1584488100000|2020-03-17 23:35:00|10473.8|10432|10469.7|10427.9|10473.8|10432|10444.4|10402.8|0
1584488400000|2020-03-17 23:40:00|10472.2|10430.4|10478.6|10436.8|10490.4|10448.6|10467.2|10425.4|0
1584488700000|2020-03-17 23:45:00|10486.8|10445|10493.9|10452.1|10504.9|10462.9|10480.7|10438.9|0
1584489000000|2020-03-17 23:50:00|10492.2|10450.4|10491|10449.2|10492.2|10450.4|10473|10431.2|0
1584489300000|2020-03-17 23:55:00|10487.1|10445.3|10491.2|10449.4|10491.2|10449.4|10468.7|10426.9|0
1584489600000|2020-03-18 00:00:00|10487.6|10445.8|10576.5|10534.3|10576.5|10534.3|10484.3|10442.5|0
1584489900000|2020-03-18 00:05:00|10589.8|10547.6|10576.4|10534.2|10589.8|10547.6|10536.5|10494.5|0
1584490200000|2020-03-18 00:10:00|10583.8|10541.6|10661|10618.4|10682.4|10639.8|10583.8|10541.6|0
1584490500000|2020-03-18 00:15:00|10660.7|10618.1|10619.2|10576.8|10660.7|10618.1|10604.2|10561.8|0
1584490800000|2020-03-18 00:20:00|10611.7|10569.3|10574.2|10532|10611.7|10569.3|10570.5|10528.3|0
1584491100000|2020-03-18 00:25:00|10573.2|10531|10527.4|10485.4|10573.2|10531|10527.4|10485.4|0
1584491400000|2020-03-18 00:30:00|10542.7|10500.7|10550.1|10507.9|10570.6|10528.4|10542.7|10500.7|0
1584491700000|2020-03-18 00:35:00|10554|10511.8|10557.4|10515.2|10557.4|10515.2|10537.7|10495.7|0
1584492000000|2020-03-18 00:40:00|10560.5|10518.3|10538.6|10496.6|10560.5|10518.3|10526.4|10484.4|0
1584492300000|2020-03-18 00:45:00|10537.2|10495.2|10511.6|10469.6|10537.2|10495.2|10511.6|10469.6|0
1584492600000|2020-03-18 00:50:00|10512.9|10470.9|10535.2|10493.2|10535.2|10493.2|10503.2|10461.2|0
1584492900000|2020-03-18 00:55:00|10531.9|10489.9|10514.4|10472.4|10539.2|10497.2|10499.1|10457.1|0
1584493200000|2020-03-18 01:00:00|10509.7|10467.7|10509.4|10467.4|10542.2|10500.2|10505.1|10463.1|0
1584493500000|2020-03-18 01:05:00|10502.6|10460.6|10471.1|10429.3|10502.6|10460.6|10463.6|10421.8|0
1584493800000|2020-03-18 01:10:00|10461.4|10419.6|10469.7|10427.9|10481.7|10439.9|10456|10414.2|0
1584494100000|2020-03-18 01:15:00|10488.4|10446.6|10463.8|10422|10523.1|10481.1|10463.8|10422|0
1584494400000|2020-03-18 01:20:00|10449.6|10407.8|10477.9|10436.1|10487.7|10445.9|10449.6|10407.8|0
1584494700000|2020-03-18 01:25:00|10480.7|10438.9|10485.4|10443.6|10492.1|10450.3|10472.7|10430.9|0
1584495000000|2020-03-18 01:30:00|10499.6|10457.6|10475.5|10433.7|10499.6|10457.6|10471.3|10429.5|0
1584495300000|2020-03-18 01:35:00|10471.1|10429.3|10480.7|10438.9|10511.7|10469.7|10442.5|10400.9|0
1584495600000|2020-03-18 01:40:00|10465.8|10424|10411.2|10369.6|10471.2|10429.4|10411.2|10369.6|0
1584495900000|2020-03-18 01:45:00|10407.4|10365.8|10389.4|10348|10407.4|10365.8|10378.3|10336.9|0
1584496200000|2020-03-18 01:50:00|10391.3|10349.9|10416.5|10374.9|10430.1|10388.5|10391.3|10349.9|0
1584496500000|2020-03-18 01:55:00|10405.3|10363.7|10417.8|10376.2|10417.8|10376.2|10405.3|10363.7|0
1584496800000|2020-03-18 02:00:00|10411.6|10370|10391.4|10350|10411.8|10370.2|10376.5|10335.1|0
1584497100000|2020-03-18 02:05:00|10394.5|10353.1|10361.6|10320.2|10401.3|10359.7|10361.6|10320.2|0
1584497400000|2020-03-18 02:10:00|10363.5|10322.1|10361.6|10320.2|10363.5|10322.1|10333.6|10292.4|0
1584497700000|2020-03-18 02:15:00|10376.2|10334.8|10390.9|10349.5|10405.3|10363.7|10376.2|10334.8|0
1584498000000|2020-03-18 02:20:00|10389.5|10348.1|10392.2|10350.8|10417.7|10376.1|10389.5|10348.1|0
1584498300000|2020-03-18 02:25:00|10383.3|10341.9|10384.4|10343|10388.4|10347|10376.2|10334.8|0
1584498600000|2020-03-18 02:30:00|10385.3|10343.9|10442.4|10400.8|10469.7|10427.9|10385.3|10343.9|0
1584498900000|2020-03-18 02:35:00|10439.7|10398.1|10414.3|10372.7|10440|10398.4|10412.7|10371.1|0
1584499200000|2020-03-18 02:40:00|10411.2|10369.6|10419.3|10377.7|10428.4|10386.8|10410.2|10368.6|0
1584499500000|2020-03-18 02:45:00|10417.3|10375.7|10393.8|10352.4|10417.3|10375.7|10389.6|10348.2|0
1584499800000|2020-03-18 02:50:00|10387.9|10346.5|10380|10338.6|10387.9|10346.5|10365.1|10323.7|0
1584500100000|2020-03-18 02:55:00|10402.4|10360.8|10441.1|10399.5|10441.1|10399.5|10402.4|10360.8|0
1584500400000|2020-03-18 03:00:00|10439.6|10398|10379.1|10337.7|10443.8|10402.2|10379.1|10337.7|0
1584500700000|2020-03-18 03:05:00|10374.3|10332.9|10344.8|10303.6|10384|10342.6|10343.4|10302.2|0
1584501000000|2020-03-18 03:10:00|10340.7|10299.5|10343|10301.8|10346.2|10304.8|10330.7|10289.5|0
1584501300000|2020-03-18 03:15:00|10348.4|10307|10299.1|10257.9|10348.4|10307|10299.1|10257.9|0
1584501600000|2020-03-18 03:20:00|10295.1|10254.1|10270|10229|10295.6|10254.5|10270|10229|0
1584501900000|2020-03-18 03:25:00|10271.1|10230.1|10291|10250|10291|10250|10264.9|10223.9|0
1584502200000|2020-03-18 03:30:00|10293.2|10252.2|10232.9|10192.1|10293.2|10252.2|10232.9|10192.1|0
1584502500000|2020-03-18 03:35:00|10234.4|10193.6|10240|10199.2|10240|10199.2|10226.6|10185.8|0
1584502800000|2020-03-18 03:40:00|10243.8|10203|10265.1|10224.1|10274.2|10233.2|10236.7|10195.9|0
1584503100000|2020-03-18 03:45:00|10267.6|10226.6|10204|10163.2|10267.6|10226.6|10204|10163.2|0
1584503400000|2020-03-18 03:50:00|10197.6|10156.8|10219.4|10178.6|10219.4|10178.6|10196.1|10155.3|0
1584503700000|2020-03-18 03:55:00|10216.9|10176.1|10217.5|10176.7|10224|10183.2|10189.1|10148.5|0
1584504000000|2020-03-18 04:00:00|10200.7|10159.9|10170.7|10130.1|10200.8|10160|10170.7|10130.1|0
1584504300000|2020-03-18 04:05:00|10165.1|10124.5|10236.3|10195.5|10236.3|10195.5|10165.1|10124.5|0
1584504600000|2020-03-18 04:10:00|10232.7|10191.9|10212.9|10172.1|10236.3|10195.5|10212.9|10172.1|0
1584504900000|2020-03-18 04:15:00|10216.8|10176|10197.4|10156.6|10216.8|10176|10174.5|10133.9|0
1584505200000|2020-03-18 04:20:00|10198.6|10157.8|10170.5|10129.9|10198.6|10157.8|10170.5|10129.9|0
1584505500000|2020-03-18 04:25:00|10167.9|10127.3|10153.9|10113.3|10177.3|10136.7|10153.9|10113.3|0
1584505800000|2020-03-18 04:30:00|10154.6|10114|10138.2|10097.8|10154.6|10114|10135.2|10094.8|0
1584506100000|2020-03-18 04:35:00|10132.2|10091.8|10104.4|10064|10133.5|10093.1|10104.4|10064|0
1584506400000|2020-03-18 04:40:00|10093.5|10053.3|10212.7|10171.9|10212.7|10171.9|10081.1|10040.9|0
1584506700000|2020-03-18 04:45:00|10228.4|10187.6|10292.9|10251.9|10293.6|10252.6|10201.7|10160.9|0
1584507000000|2020-03-18 04:50:00|10310|10268.8|10392.2|10350.8|10415.5|10373.9|10310|10268.8|0
1584507300000|2020-03-18 04:55:00|10386.8|10345.4|10396|10354.4|10410.9|10369.3|10386.8|10345.4|0
1584573300000|2020-03-18 23:15:00|10263.3|10222.3|10386.4|10345|10386.4|10345|10260.7|10219.7|0
1584573600000|2020-03-18 23:20:00|10394.1|10352.7|10450.8|10409|10467.5|10425.7|10361.3|10319.9|0
1584573900000|2020-03-18 23:25:00|10423.6|10382|10414.2|10372.6|10448.1|10406.3|10405.5|10363.9|0
1584574200000|2020-03-18 23:30:00|10394.8|10353.4|10391|10349.6|10426.3|10384.7|10391|10349.6|0
1584574500000|2020-03-18 23:35:00|10390.3|10348.9|10385.2|10343.8|10403.9|10362.3|10360.1|10318.7|0
1584574800000|2020-03-18 23:40:00|10388.8|10347.4|10444.6|10403|10444.6|10403|10388.8|10347.4|0
1584575100000|2020-03-18 23:45:00|10437.8|10396.2|10441.1|10399.5|10441.9|10400.3|10417.8|10376.2|0
1584575400000|2020-03-18 23:50:00|10442|10400.4|10446.9|10405.1|10464|10422.2|10413.1|10371.5|0
1584575700000|2020-03-18 23:55:00|10450.2|10408.4|10431.4|10389.8|10454.8|10413|10428.6|10387|0
1584576000000|2020-03-19 00:00:00|10420.5|10378.9|10433.8|10392.2|10479.6|10437.8|10420.5|10378.9|0
1584576300000|2020-03-19 00:05:00|10421.2|10379.6|10372.8|10331.4|10425.1|10383.5|10367|10325.6|0
1584576600000|2020-03-19 00:10:00|10372.2|10330.8|10390.8|10349.4|10422.6|10381|10356.7|10315.3|0
1584576900000|2020-03-19 00:15:00|10364.7|10323.3|10435|10393.4|10435|10393.4|10333.2|10292|0
1584577200000|2020-03-19 00:20:00|10396|10354.4|10399.2|10357.6|10449.8|10408|10396|10354.4|0
1584577500000|2020-03-19 00:25:00|10396.5|10354.9|10424.9|10383.3|10428.4|10386.8|10396.5|10354.9|0
1584577800000|2020-03-19 00:30:00|10453.7|10411.9|10509.2|10467.2|10524|10482|10449.5|10407.7|0
1584578100000|2020-03-19 00:35:00|10493.2|10451.4|10536.3|10494.3|10538.1|10496.1|10493.2|10451.4|0
1584578400000|2020-03-19 00:40:00|10534|10492|10603.5|10561.1|10603.5|10561.1|10533|10491|0
1584578700000|2020-03-19 00:45:00|10597.1|10554.7|10575.2|10533|10622.4|10580|10532.6|10490.6|0
1584579000000|2020-03-19 00:50:00|10581.8|10539.6|10465.7|10423.9|10581.8|10539.6|10465.7|10423.9|0
1584579300000|2020-03-19 00:55:00|10448.8|10407|10460.1|10418.3|10502.4|10460.4|10444.9|10403.3|0
1584579600000|2020-03-19 01:00:00|10435.2|10393.6|10371.4|10330|10444.9|10403.3|10371.4|10330|0
1584579900000|2020-03-19 01:05:00|10377.5|10336.1|10303.4|10262.2|10403.3|10361.7|10290.6|10249.6|0
1584580200000|2020-03-19 01:10:00|10298.1|10256.9|10386.6|10345.2|10418.4|10376.8|10298.1|10256.9|0
1584580500000|2020-03-19 01:15:00|10357|10315.6|10450|10408.2|10459|10417.2|10357|10315.6|0
1584580800000|2020-03-19 01:20:00|10479.2|10437.4|10435.5|10393.9|10485.4|10443.6|10422.7|10381.1|0
1584581100000|2020-03-19 01:25:00|10465.6|10423.8|10454.6|10412.8|10471|10429.2|10428|10386.4|0
1584581400000|2020-03-19 01:30:00|10465|10423.2|10428|10386.4|10469.4|10427.6|10371|10329.6|0
1584581700000|2020-03-19 01:35:00|10404|10362.4|10325.4|10284.2|10404|10362.4|10322.9|10281.7|0
1584582000000|2020-03-19 01:40:00|10339|10297.8|10339.4|10298.2|10357|10315.6|10324.4|10283.2|0
1584582300000|2020-03-19 01:45:00|10307.5|10266.3|10324.8|10283.6|10324.8|10283.6|10288|10247|0
1584582600000|2020-03-19 01:50:00|10318.8|10277.6|10289|10248|10318.8|10277.6|10289|10248|0
1584582900000|2020-03-19 01:55:00|10291.4|10250.4|10284.3|10243.3|10291.4|10250.4|10252.2|10211.2|0
1584583200000|2020-03-19 02:00:00|10270.9|10229.9|10258.3|10217.3|10291.7|10250.7|10244.6|10203.8|0
1584583500000|2020-03-19 02:05:00|10250|10209|10244|10203.2|10283.1|10242.1|10243.6|10202.8|0
1584583800000|2020-03-19 02:10:00|10246.9|10205.9|10246.9|10205.9|10246.9|10205.9|10221.3|10180.5|0
1584584100000|2020-03-19 02:15:00|10277.5|10236.5|10269.9|10228.9|10285.3|10244.3|10265.2|10224.2|0
1584584400000|2020-03-19 02:20:00|10260.4|10219.4|10180.2|10139.6|10260.4|10219.4|10180.2|10139.6|0
1584584700000|2020-03-19 02:25:00|10173.5|10132.9|10117.6|10077.2|10173.5|10132.9|10117.6|10077.2|0
1584585000000|2020-03-19 02:30:00|10107.5|10067.1|10068.8|10028.6|10117.8|10077.4|10068.8|10028.6|0
1584585300000|2020-03-19 02:35:00|10078.8|10038.6|10131.2|10090.8|10137.1|10096.7|10077.8|10037.6|0
1584585600000|2020-03-19 02:40:00|10126.3|10085.9|10137.3|10096.9|10140.4|10100|10110|10069.6|0
1584585900000|2020-03-19 02:45:00|10161.3|10120.7|10113.7|10073.3|10174|10133.4|10113.7|10073.3|0
1584586200000|2020-03-19 02:50:00|10139.3|10098.9|10116.4|10076|10146.5|10105.9|10108.8|10068.4|0
1584586500000|2020-03-19 02:55:00|10116.9|10076.5|10078.4|10038.2|10141.4|10101|10078.4|10038.2|0
1584586800000|2020-03-19 03:00:00|10083.7|10043.5|10077.7|10037.5|10086.7|10046.5|10071.9|10031.7|0
1584587100000|2020-03-19 03:05:00|10090.5|10050.3|10080|10039.8|10104.5|10064.1|10070.6|10030.4|0
1584587400000|2020-03-19 03:10:00|10072.2|10032|10059.2|10019|10080.9|10040.7|10023.9|9983.9|0
1584587700000|2020-03-19 03:15:00|10049.5|10009.3|10060.7|10020.5|10060.7|10020.5|10032.7|9992.7|0
1584588000000|2020-03-19 03:20:00|10055.3|10015.1|10055.9|10015.7|10082.1|10041.9|10045.1|10005|0
1584588300000|2020-03-19 03:25:00|10044.5|10004.5|10084.9|10044.7|10084.9|10044.7|10044.5|10004.5|0
1584588600000|2020-03-19 03:30:00|10092.1|10051.9|10081.5|10041.3|10098.5|10058.1|10073.9|10033.7|0
1584588900000|2020-03-19 03:35:00|10066.7|10026.5|10100.6|10060.2|10100.6|10060.2|10046.7|10006.5|0
1584589200000|2020-03-19 03:40:00|10085.4|10045.2|10079.4|10039.2|10125.8|10085.4|10079.4|10039.2|0
1584589500000|2020-03-19 03:45:00|10097|10056.6|10087.4|10047.2|10116.8|10076.4|10084.1|10043.9|0
1584589800000|2020-03-19 03:50:00|10082.5|10042.3|10041.4|10001.4|10082.5|10042.3|10040.1|10000.1|0
1584590100000|2020-03-19 03:55:00|10036.5|9996.5|10032.6|9992.6|10048.2|10008|10031.1|9991.1|0
1584590400000|2020-03-19 04:00:00|10013|9973|10044.1|10004.1|10054.5|10014.3|10013|9973|0
1584590700000|2020-03-19 04:05:00|10031.8|9991.8|9996|9956|10031.8|9991.8|9993.6|9953.8|0
1584591000000|2020-03-19 04:10:00|10000.8|9960.8|10049|10008.8|10062.3|10022.1|9995.3|9955.3|0
1584591300000|2020-03-19 04:15:00|10050|10009.8|10030.8|9990.8|10050|10009.8|10027.3|9987.3|0
1584591600000|2020-03-19 04:20:00|10049.7|10009.5|10067.6|10027.4|10084.7|10044.5|10046.9|10006.7|0
1584591900000|2020-03-19 04:25:00|10053.6|10013.4|10073.5|10033.3|10076.5|10036.3|10050.9|10010.7|0
1584592200000|2020-03-19 04:30:00|10071.9|10031.7|10105.5|10065.1|10112.7|10072.3|10071.9|10031.7|0
1584592500000|2020-03-19 04:35:00|10114.1|10073.7|10106.7|10066.3|10133.5|10093.1|10101.1|10060.7|0
1584592800000|2020-03-19 04:40:00|10108.4|10068|10098.9|10058.5|10120.2|10079.8|10098.9|10058.5|0
1584593100000|2020-03-19 04:45:00|10099.8|10059.4|10051.4|10011.2|10100.2|10059.8|10051.4|10011.2|0
1584593400000|2020-03-19 04:50:00|10036.9|9996.9|10034.9|9994.9|10061.3|10021.1|10034.9|9994.9|0
1584593700000|2020-03-19 04:55:00|10032.3|9992.3|9998.6|9958.6|10038.8|9998.8|9981.2|9941.4|0
1584659400000|2020-03-19 23:10:00|10472|10430.2|10455.9|10414.1|10491.6|10449.8|10455.9|10414.1|0
1584659700000|2020-03-19 23:15:00|10440.7|10399.1|10389.8|10348.4|10472|10430.2|10389.8|10348.4|0
1584660000000|2020-03-19 23:20:00|10378.2|10336.8|10348.8|10307.4|10382.6|10341.2|10348.8|10307.4|0
1584660300000|2020-03-19 23:25:00|10354.9|10313.5|10345.2|10304|10358.6|10317.2|10324.6|10283.4|0
1584660600000|2020-03-19 23:30:00|10350|10308.6|10297.3|10256.1|10350|10308.6|10290.1|10249.1|0
1584660900000|2020-03-19 23:35:00|10290.9|10249.9|10237.1|10196.3|10290.9|10249.9|10237.1|10196.3|0
1584661200000|2020-03-19 23:40:00|10236.1|10195.3|10256|10215|10256|10215|10227.9|10187.1|0
1584661500000|2020-03-19 23:45:00|10252.4|10211.4|10250.5|10209.5|10278.4|10237.4|10235|10194.2|0
1584661800000|2020-03-19 23:50:00|10251.3|10210.3|10303.9|10262.7|10303.9|10262.7|10245.5|10204.6|0
1584662100000|2020-03-19 23:55:00|10293.5|10252.5|10331|10289.8|10338.2|10297|10293.5|10252.5|0
1584662400000|2020-03-20 00:00:00|10335|10293.8|10317.3|10276.1|10335|10293.8|10285.8|10244.8|0
1584662700000|2020-03-20 00:05:00|10326.5|10285.3|10274.8|10233.8|10331.3|10290.1|10274.8|10233.8|0
1584663000000|2020-03-20 00:10:00|10277.6|10236.6|10303.4|10262.2|10303.4|10262.2|10274.3|10233.3|0
1584663300000|2020-03-20 00:15:00|10296.9|10255.7|10331.4|10290.2|10338.6|10297.4|10296.9|10255.7|0
1584663600000|2020-03-20 00:20:00|10323.5|10282.3|10323.6|10282.4|10326.6|10285.4|10297.5|10256.3|0
1584663900000|2020-03-20 00:25:00|10322.2|10281|10360.8|10319.4|10368.7|10327.3|10322.2|10281|0
1584664200000|2020-03-20 00:30:00|10348.9|10307.5|10347.4|10306|10348.9|10307.5|10329.7|10288.5|0
1584664500000|2020-03-20 00:35:00|10352|10310.6|10360.3|10318.9|10382.6|10341.2|10352|10310.6|0
1584664800000|2020-03-20 00:40:00|10376.5|10335.1|10356.9|10315.5|10386.2|10344.8|10356.9|10315.5|0
1584665100000|2020-03-20 00:45:00|10349.6|10308.2|10337.5|10296.3|10349.6|10308.2|10311.9|10270.7|0
1584665400000|2020-03-20 00:50:00|10335.9|10294.7|10333.8|10292.6|10349.2|10307.8|10328.2|10287|0
1584665700000|2020-03-20 00:55:00|10335.1|10293.9|10298.8|10257.6|10335.1|10293.9|10298.8|10257.6|0
1584666000000|2020-03-20 01:00:00|10286.1|10245.1|10282.4|10241.4|10301.2|10260|10263.5|10222.5|0
1584666300000|2020-03-20 01:05:00|10279.6|10238.6|10324.1|10282.9|10324.1|10282.9|10273.1|10232.1|0
1584666600000|2020-03-20 01:10:00|10324.7|10283.5|10326.9|10285.7|10331.7|10290.5|10294|10253|0
1584666900000|2020-03-20 01:15:00|10326.3|10285.1|10339.1|10297.9|10339.1|10297.9|10325|10283.8|0
1584667200000|2020-03-20 01:20:00|10345.8|10304.4|10415.3|10373.7|10415.3|10373.7|10345.8|10304.4|0
1584667500000|2020-03-20 01:25:00|10411.5|10369.9|10470.3|10428.5|10504|10462|10411.5|10369.9|0
1584667800000|2020-03-20 01:30:00|10466.4|10424.6|10444.5|10402.9|10476.2|10434.4|10438.1|10396.5|0
1584668100000|2020-03-20 01:35:00|10453.6|10411.8|10441.4|10399.8|10471.9|10430.1|10431.9|10390.3|0
1584668400000|2020-03-20 01:40:00|10438.5|10396.9|10411.1|10369.5|10438.5|10396.9|10411.1|10369.5|0
1584668700000|2020-03-20 01:45:00|10391.7|10350.3|10355.2|10313.8|10391.7|10350.3|10351.7|10310.3|0
1584669000000|2020-03-20 01:50:00|10356.9|10315.5|10418.1|10376.5|10421.9|10380.3|10347.9|10306.5|0
1584669300000|2020-03-20 01:55:00|10410.8|10369.2|10396.8|10355.2|10419.3|10377.7|10396.8|10355.2|0
1584669600000|2020-03-20 02:00:00|10406.2|10364.6|10393.9|10352.5|10419.1|10377.5|10393.9|10352.5|0
1584669900000|2020-03-20 02:05:00|10384.3|10342.9|10372.8|10331.4|10384.3|10342.9|10336.1|10294.9|0
1584670200000|2020-03-20 02:10:00|10366.1|10324.7|10356.9|10315.5|10381.2|10339.8|10356.9|10315.5|0
1584670500000|2020-03-20 02:15:00|10359.9|10318.5|10374|10332.6|10374|10332.6|10355|10313.6|0
1584670800000|2020-03-20 02:20:00|10373.3|10331.9|10394.8|10353.4|10395.6|10354.2|10373.3|10331.9|0
1584671100000|2020-03-20 02:25:00|10392.1|10350.7|10399|10357.4|10405.6|10364|10389.8|10348.4|0
1584671400000|2020-03-20 02:30:00|10386.2|10344.8|10404.6|10363|10408.9|10367.3|10386.2|10344.8|0
1584671700000|2020-03-20 02:35:00|10411.3|10369.7|10410.8|10369.2|10419.4|10377.8|10403.6|10362|0
1584672000000|2020-03-20 02:40:00|10409.2|10367.6|10402.1|10360.5|10409.2|10367.6|10390.9|10349.5|0
1584672300000|2020-03-20 02:45:00|10395.5|10354.1|10363.5|10322.1|10395.5|10354.1|10362.3|10320.9|0
1584672600000|2020-03-20 02:50:00|10360.1|10318.7|10351.7|10310.3|10360.1|10318.7|10345.3|10304.1|0
1584672900000|2020-03-20 02:55:00|10350.8|10309.4|10373|10331.6|10383|10341.6|10350.8|10309.4|0
1584673200000|2020-03-20 03:00:00|10367.1|10325.7|10371.5|10330.1|10384.5|10343.1|10359.3|10317.9|0
1584673500000|2020-03-20 03:05:00|10366.2|10324.8|10310.8|10269.6|10372|10330.6|10310.8|10269.6|0
1584673800000|2020-03-20 03:10:00|10307.9|10266.7|10316.3|10275.1|10320.9|10279.7|10294|10253|0
1584674100000|2020-03-20 03:15:00|10335.7|10294.5|10342.4|10301.2|10351.7|10310.3|10323.7|10282.5|0
1584674400000|2020-03-20 03:20:00|10342.2|10301|10265.2|10224.2|10342.2|10301|10265.2|10224.2|0
1584674700000|2020-03-20 03:25:00|10259.1|10218.1|10272.9|10231.9|10280.9|10239.9|10249.1|10208.1|0
1584675000000|2020-03-20 03:30:00|10274.4|10233.4|10209.9|10169.1|10278.2|10237.2|10199.3|10158.5|0
1584675300000|2020-03-20 03:35:00|10183.7|10143.1|10291.4|10250.4|10297.5|10256.3|10183.7|10143.1|0
1584675600000|2020-03-20 03:40:00|10327.4|10286.2|10296.3|10255.1|10337.1|10295.9|10257.9|10216.9|0
1584675900000|2020-03-20 03:45:00|10290.8|10249.8|10277.5|10236.5|10290.8|10249.8|10261.2|10220.2|0
1584676200000|2020-03-20 03:50:00|10273.2|10232.2|10293.2|10252.2|10323.2|10282|10267.8|10226.8|0
1584676500000|2020-03-20 03:55:00|10256.6|10215.6|10294.4|10253.4|10317.4|10276.2|10249.6|10208.6|0
1584676800000|2020-03-20 04:00:00|10282.5|10241.5|10260.9|10219.9|10303.6|10262.4|10235.7|10194.9|0
1584677100000|2020-03-20 04:05:00|10268.9|10227.9|10210.9|10170.1|10268.9|10227.9|10210.3|10169.5|0
1584677400000|2020-03-20 04:10:00|10235.4|10194.6|10259.8|10218.8|10259.8|10218.8|10229.9|10189.1|0
1584677700000|2020-03-20 04:15:00|10248.7|10207.7|10284.8|10243.8|10306.3|10265.1|10248.7|10207.7|0
1584678000000|2020-03-20 04:20:00|10281.4|10240.4|10259.9|10218.9|10309.4|10268.2|10259.9|10218.9|0
1584678300000|2020-03-20 04:25:00|10253.8|10212.8|10264.6|10223.6|10264.6|10223.6|10243|10202.2|0
1584678600000|2020-03-20 04:30:00|10248.4|10207.4|10280.1|10239.1|10280.1|10239.1|10248.4|10207.4|0
1584678900000|2020-03-20 04:35:00|10307.1|10265.9|10297|10255.8|10350|10308.6|10297|10255.8|0
1584679200000|2020-03-20 04:40:00|10291.5|10250.5|10265.1|10224.1|10291.5|10250.5|10265.1|10224.1|0
1584679500000|2020-03-20 04:45:00|10264.2|10223.2|10206|10165.2|10264.2|10223.2|10206|10165.2|0
1584679800000|2020-03-20 04:50:00|10201.3|10160.5|10164.6|10124|10201.3|10160.5|10151.5|10110.9|0
1584680100000|2020-03-20 04:55:00|10180.7|10140.1|10220.9|10180.1|10221.3|10180.5|10180.7|10140.1|0
1584918600000|2020-03-22 23:10:00|9552.4|9514.2|9595|9556.6|9614|9575.6|9552.4|9514.2|0
1584918900000|2020-03-22 23:15:00|9591.1|9552.9|9657.7|9619.1|9657.7|9619.1|9560.9|9522.7|0
1584919200000|2020-03-22 23:20:00|9664.4|9625.8|9628.3|9589.9|9667.4|9628.8|9625.8|9587.4|0
1584919500000|2020-03-22 23:25:00|9621.4|9583|9622|9583.6|9628.2|9589.8|9606.1|9567.7|0
1584919800000|2020-03-22 23:30:00|9635.1|9596.7|9650.1|9611.5|9672.2|9633.6|9635.1|9596.7|0
1584920100000|2020-03-22 23:35:00|9663|9624.4|9675.6|9637|9683.3|9644.7|9659.7|9621.1|0
1584920400000|2020-03-22 23:40:00|9704.7|9665.9|9729.4|9690.6|9730.8|9692|9693.3|9654.7|0
1584920700000|2020-03-22 23:45:00|9717.1|9678.3|9764.8|9725.8|9778.6|9739.6|9717.1|9678.3|0
1584921000000|2020-03-22 23:50:00|9757.9|9718.9|9818.1|9778.9|9818.1|9778.9|9743.4|9704.6|0
1584921300000|2020-03-22 23:55:00|9838.5|9799.3|9826.5|9787.3|9839.4|9800.2|9807.2|9768|0
1584921600000|2020-03-23 00:00:00|9835.1|9795.9|9865.2|9825.8|9865.8|9826.4|9834.9|9795.7|0
1584921900000|2020-03-23 00:05:00|9855.2|9815.8|9881.7|9842.3|9889.5|9850.1|9847.4|9808|0
1584922200000|2020-03-23 00:10:00|9878.8|9839.4|9850.3|9810.9|9900.2|9860.6|9850.3|9810.9|0
1584922500000|2020-03-23 00:15:00|9840.8|9801.6|9740.3|9701.5|9840.8|9801.6|9730|9691.2|0
1584922800000|2020-03-23 00:20:00|9730.4|9691.6|9801.8|9762.6|9801.8|9762.6|9709.3|9670.5|0
1584923100000|2020-03-23 00:25:00|9807.9|9768.7|9775.4|9736.4|9808.5|9769.3|9771.2|9732.2|0
1584923400000|2020-03-23 00:30:00|9767.8|9728.8|9869.8|9830.4|9869.8|9830.4|9759.5|9720.5|0
1584923700000|2020-03-23 00:35:00|9868.9|9829.5|9770.4|9731.4|9870.5|9831.1|9753.6|9714.6|0
1584924000000|2020-03-23 00:40:00|9785.5|9746.5|9799.2|9760|9828|9788.8|9785.1|9746.1|0
1584924300000|2020-03-23 00:45:00|9795.3|9756.1|9772|9733|9795.3|9756.1|9767.6|9728.6|0
1584924600000|2020-03-23 00:50:00|9765.8|9726.8|9783.3|9744.3|9799.6|9760.4|9763.6|9724.6|0
1584924900000|2020-03-23 00:55:00|9780.9|9741.9|9734.4|9695.6|9786.1|9747.1|9734.4|9695.6|0
1584925200000|2020-03-23 01:00:00|9749.2|9710.2|9727.8|9689|9752.2|9713.2|9720.1|9681.3|0
1584925500000|2020-03-23 01:05:00|9729.7|9690.9|9689.9|9651.3|9729.7|9690.9|9686.1|9647.5|0
1584925800000|2020-03-23 01:10:00|9682.5|9643.9|9610.3|9571.9|9684.7|9646.1|9610.3|9571.9|0
1584926100000|2020-03-23 01:15:00|9597.9|9559.5|9601|9562.6|9602.8|9564.4|9583.2|9545|0
1584926400000|2020-03-23 01:20:00|9633.9|9595.5|9614|9575.6|9633.9|9595.5|9588.1|9549.9|0
1584926700000|2020-03-23 01:25:00|9609|9570.6|9646.4|9607.8|9657.9|9619.3|9607.7|9569.3|0
1584927000000|2020-03-23 01:30:00|9661.8|9623.2|9676|9637.4|9685.5|9646.9|9661.8|9623.2|0
1584927300000|2020-03-23 01:35:00|9701.6|9662.8|9679.8|9641.2|9701.6|9662.8|9656.6|9618|0
1584927600000|2020-03-23 01:40:00|9684.6|9646|9714.8|9676|9722.8|9684|9673.1|9634.5|0
1584927900000|2020-03-23 01:45:00|9713.9|9675.1|9736.8|9698|9736.8|9698|9700.4|9661.6|0
1584928200000|2020-03-23 01:50:00|9746.8|9707.8|9705.4|9666.6|9746.8|9707.8|9699.3|9660.5|0
1584928500000|2020-03-23 01:55:00|9718.8|9680|9694.2|9655.6|9718.8|9680|9682.1|9643.5|0
1584928800000|2020-03-23 02:00:00|9684.9|9646.3|9657|9618.4|9684.9|9646.3|9647.5|9608.9|0
1584929100000|2020-03-23 02:05:00|9661.7|9623.1|9738.4|9699.6|9738.4|9699.6|9661.7|9623.1|0
1584929400000|2020-03-23 02:10:00|9754.3|9715.3|9717.5|9678.7|9754.3|9715.3|9717.5|9678.7|0
1584929700000|2020-03-23 02:15:00|9713.7|9674.9|9710.2|9671.4|9727.2|9688.4|9701.5|9662.7|0
1584930000000|2020-03-23 02:20:00|9703.2|9664.4|9719.9|9681.1|9724.2|9685.4|9703.2|9664.4|0
1584930300000|2020-03-23 02:25:00|9713.2|9674.4|9698.8|9660|9713.2|9674.4|9687.6|9649|0
1584930600000|2020-03-23 02:30:00|9714.1|9675.3|9715.7|9676.9|9716.5|9677.7|9686.5|9647.9|0
1584930900000|2020-03-23 02:35:00|9725.2|9686.4|9708.7|9669.9|9736.4|9697.6|9700.3|9661.5|0
1584931200000|2020-03-23 02:40:00|9694.6|9655.8|9686.5|9647.9|9694.6|9655.8|9660.3|9621.7|0
1584931500000|2020-03-23 02:45:00|9689|9650.4|9794|9755|9797|9757.8|9689|9650.4|0
1584931800000|2020-03-23 02:50:00|9815|9775.8|9767.7|9728.7|9826.8|9787.6|9767.7|9728.7|0
1584932100000|2020-03-23 02:55:00|9770.5|9731.5|9739.9|9701.1|9777.1|9738.1|9739.9|9701.1|0
1584932400000|2020-03-23 03:00:00|9753.7|9714.7|9809.5|9770.3|9809.5|9770.3|9753.7|9714.7|0
1584932700000|2020-03-23 03:05:00|9811.9|9772.7|9781.5|9742.5|9811.9|9772.7|9779.9|9740.9|0
1584933000000|2020-03-23 03:10:00|9789.3|9750.3|9784.2|9745.2|9795.2|9756|9781.7|9742.7|0
1584933300000|2020-03-23 03:15:00|9786.2|9747.2|9778.8|9739.8|9786.7|9747.7|9773.7|9734.7|0
1584933600000|2020-03-23 03:20:00|9783|9744|9774.4|9735.4|9786|9747|9769.6|9730.6|0
1584933900000|2020-03-23 03:25:00|9777.7|9738.7|9771.9|9732.9|9779.9|9740.9|9771.9|9732.9|0
1584934200000|2020-03-23 03:30:00|9768.8|9729.8|9785.7|9746.7|9793|9754|9768.8|9729.8|0
1584934500000|2020-03-23 03:35:00|9785.9|9746.9|9845.2|9805.8|9845.2|9805.8|9783|9744|0
1584934800000|2020-03-23 03:40:00|9851.9|9812.5|9872.8|9833.4|9874.7|9835.3|9842|9802.8|0
1584935100000|2020-03-23 03:45:00|9855.2|9815.8|9844.7|9805.4|9869.1|9829.7|9844.7|9805.4|0
1584935400000|2020-03-23 03:50:00|9838.2|9799|9857.7|9818.3|9859.2|9819.8|9838.2|9799|0
1584935700000|2020-03-23 03:55:00|9852.5|9813.1|9824.3|9785.1|9852.5|9813.1|9824.3|9785.1|0
1584936000000|2020-03-23 04:00:00|9815.6|9776.4|9829|9789.8|9829|9789.8|9787.7|9748.7|0
1584936300000|2020-03-23 04:05:00|9834.7|9795.5|9858.2|9818.8|9862.8|9823.4|9832.5|9793.3|0
1584936600000|2020-03-23 04:10:00|9855.8|9816.4|9881.2|9841.8|9883|9843.6|9853.8|9814.4|0
1584936900000|2020-03-23 04:15:00|9886|9846.6|9904.6|9865|9907.6|9868|9885.9|9846.5|0
1584937200000|2020-03-23 04:20:00|9902.7|9863.1|9857.2|9817.8|9902.7|9863.1|9857.2|9817.8|0
1584937500000|2020-03-23 04:25:00|9857.4|9818|9907.8|9868.2|9912.6|9873|9857.4|9818|0
1584937800000|2020-03-23 04:30:00|9921.3|9881.7|9957.1|9917.3|9957.1|9917.3|9921.3|9881.7|0
1584938100000|2020-03-23 04:35:00|9937.8|9898.2|9977.3|9937.5|9977.3|9937.5|9932.4|9892.8|0
1584938400000|2020-03-23 04:40:00|9967.4|9927.6|10008.2|9968.2|10008.2|9968.2|9960.3|9920.5|0
1584938700000|2020-03-23 04:45:00|10017.7|9977.7|9978|9938.2|10017.7|9977.7|9978|9938.2|0
1584939000000|2020-03-23 04:50:00|9977.9|9938.1|9948.4|9908.6|9977.9|9938.1|9948.4|9908.6|0
1584939300000|2020-03-23 04:55:00|9936.9|9897.3|9954|9914.2|9961.8|9922|9931.7|9892.1|0
1585005000000|2020-03-23 23:10:00|10104.6|10064.2|10121.4|10081|10139.2|10098.8|10104.6|10064.2|0
1585005300000|2020-03-23 23:15:00|10125.5|10085.1|10146.6|10106|10165.1|10124.5|10125.5|10085.1|0
1585005600000|2020-03-23 23:20:00|10154.7|10114.1|10100.5|10060.1|10154.7|10114.1|10083.3|10043.1|0
1585005900000|2020-03-23 23:25:00|10111.2|10070.8|10076.3|10036.1|10113.7|10073.3|10074.5|10034.3|0
1585006200000|2020-03-23 23:30:00|10080.8|10040.6|10031.8|9991.8|10080.8|10040.6|10021.3|9981.3|0
1585006500000|2020-03-23 23:35:00|10047.6|10007.4|10090.9|10050.7|10129|10088.6|10047.6|10007.4|0
1585006800000|2020-03-23 23:40:00|10094.9|10054.7|10098.8|10058.4|10122.2|10081.8|10077.3|10037.1|0
1585007100000|2020-03-23 23:45:00|10081.8|10041.6|10092.5|10052.3|10124.9|10084.5|10068.9|10028.7|0
1585007400000|2020-03-23 23:50:00|10086.8|10046.6|10107.6|10067.2|10107.6|10067.2|10086.8|10046.6|0
1585007700000|2020-03-23 23:55:00|10104.1|10063.7|10124.5|10084.1|10147.1|10106.5|10077.9|10037.7|0
1585008000000|2020-03-24 00:00:00|10126|10085.6|10158.6|10118|10165.8|10125.2|10126|10085.6|0
1585008300000|2020-03-24 00:05:00|10151.9|10111.3|10133.6|10093.2|10151.9|10111.3|10124.5|10084.1|0
1585008600000|2020-03-24 00:10:00|10132.9|10092.5|10153|10112.4|10172.2|10131.6|10132.9|10092.5|0
1585008900000|2020-03-24 00:15:00|10164.9|10124.3|10167.7|10127.1|10172.8|10132.2|10159|10118.4|0
1585009200000|2020-03-24 00:20:00|10170.9|10130.3|10184.1|10143.5|10185|10144.4|10170.9|10130.3|0
1585009500000|2020-03-24 00:25:00|10185.7|10145.1|10185.9|10145.3|10194.9|10154.3|10184.1|10143.5|0
1585009800000|2020-03-24 00:30:00|10183.5|10142.9|10147.9|10107.3|10183.5|10142.9|10147.9|10107.3|0
1585010100000|2020-03-24 00:35:00|10158.9|10118.3|10173.5|10132.9|10175.3|10134.7|10158.3|10117.7|0
1585010400000|2020-03-24 00:40:00|10173|10132.4|10200.2|10159.4|10204.2|10163.4|10170.4|10129.8|0
1585010700000|2020-03-24 00:45:00|10197.5|10156.7|10215.3|10174.5|10238.9|10198.1|10197.5|10156.7|0
1585011000000|2020-03-24 00:50:00|10216.2|10175.4|10269.6|10228.6|10269.6|10228.6|10203.5|10162.7|0
1585011300000|2020-03-24 00:55:00|10262.6|10221.6|10251.9|10210.9|10273.3|10232.3|10251.2|10210.2|0
1585011600000|2020-03-24 01:00:00|10241.1|10200.3|10301.5|10260.3|10301.5|10260.3|10241.1|10200.3|0
1585011900000|2020-03-24 01:05:00|10308.9|10267.7|10277.2|10236.2|10308.9|10267.7|10277.2|10236.2|0
1585012200000|2020-03-24 01:10:00|10269.2|10228.2|10225.8|10185|10269.2|10228.2|10216.7|10175.9|0
1585012500000|2020-03-24 01:15:00|10232.4|10191.6|10272.2|10231.2|10286.6|10245.6|10232.4|10191.6|0
1585012800000|2020-03-24 01:20:00|10269.1|10228.1|10275.2|10234.2|10285.8|10244.8|10269.1|10228.1|0
1585013100000|2020-03-24 01:25:00|10256|10215|10253|10212|10284.9|10243.9|10251.3|10210.3|0
1585013400000|2020-03-24 01:30:00|10248.8|10207.8|10269.9|10228.9|10269.9|10228.9|10233.4|10192.6|0
1585013700000|2020-03-24 01:35:00|10279.6|10238.6|10322.5|10281.3|10322.5|10281.3|10279.6|10238.6|0
1585014000000|2020-03-24 01:40:00|10317.1|10275.9|10292.2|10251.2|10317.1|10275.9|10275|10234|0
1585014300000|2020-03-24 01:45:00|10270.1|10229.1|10279.3|10238.3|10291.4|10250.4|10266.9|10225.9|0
1585014600000|2020-03-24 01:50:00|10284.8|10243.8|10345.7|10304.4|10345.7|10304.4|10284.8|10243.8|0
1585014900000|2020-03-24 01:55:00|10338.4|10297.2|10315.3|10274.1|10338.4|10297.2|10310.1|10268.9|0
1585015200000|2020-03-24 02:00:00|10307.2|10266|10190.8|10150.2|10307.2|10266|10190.8|10150.2|0
1585015500000|2020-03-24 02:05:00|10184.1|10143.5|10185.7|10145.1|10194.9|10154.3|10158.7|10118.1|0
1585015800000|2020-03-24 02:10:00|10169|10128.4|10173.4|10132.8|10182.2|10141.6|10163.3|10122.7|0
1585016100000|2020-03-24 02:15:00|10170.1|10129.5|10190.7|10150.1|10214.8|10174|10170.1|10129.5|0
1585016400000|2020-03-24 02:20:00|10194.7|10154.1|10187.2|10146.6|10198.1|10157.3|10172.4|10131.8|0
1585016700000|2020-03-24 02:25:00|10184.5|10143.9|10212.6|10171.8|10215.9|10175.1|10176.5|10135.9|0
1585017000000|2020-03-24 02:30:00|10212.7|10171.9|10211.1|10170.3|10212.7|10171.9|10197.7|10156.9|0
1585017300000|2020-03-24 02:35:00|10206|10165.2|10210.6|10169.8|10224.8|10184|10206|10165.2|0
1585017600000|2020-03-24 02:40:00|10213.5|10172.7|10218.7|10177.9|10225.3|10184.5|10209.7|10168.9|0
1585017900000|2020-03-24 02:45:00|10218.1|10177.3|10232.9|10192.1|10248.3|10207.3|10218.1|10177.3|0
1585018200000|2020-03-24 02:50:00|10230|10189.2|10239.1|10198.3|10240.9|10200.1|10222.1|10181.3|0
1585018500000|2020-03-24 02:55:00|10244.1|10203.3|10236.6|10195.8|10247.5|10206.5|10229|10188.2|0
1585018800000|2020-03-24 03:00:00|10229.8|10189|10219.4|10178.6|10229.8|10189|10219.4|10178.6|0
1585019100000|2020-03-24 03:05:00|10220|10179.2|10234.9|10194.1|10234.9|10194.1|10213.3|10172.5|0
1585019400000|2020-03-24 03:10:00|10239|10198.2|10212.2|10171.4|10246|10205|10212.2|10171.4|0
1585019700000|2020-03-24 03:15:00|10210.7|10169.9|10208.5|10167.7|10212.4|10171.6|10196.3|10155.5|0
1585020000000|2020-03-24 03:20:00|10200.6|10159.8|10185.7|10145.1|10200.6|10159.8|10181|10140.4|0
1585020300000|2020-03-24 03:25:00|10186.2|10145.6|10205|10164.2|10205.6|10164.8|10186.2|10145.6|0
1585020600000|2020-03-24 03:30:00|10210.6|10169.8|10212.6|10171.8|10229.2|10188.4|10210.6|10169.8|0
1585020900000|2020-03-24 03:35:00|10208.2|10167.4|10158.4|10117.8|10208.2|10167.4|10158.4|10117.8|0
1585021200000|2020-03-24 03:40:00|10159.5|10118.9|10155.4|10114.8|10166|10125.4|10143|10102.6|0
1585021500000|2020-03-24 03:45:00|10156.3|10115.7|10170.3|10129.7|10171|10130.4|10155.9|10115.3|0
1585021800000|2020-03-24 03:50:00|10172.6|10132|10135.8|10095.4|10172.6|10132|10135.8|10095.4|0
1585022100000|2020-03-24 03:55:00|10129.7|10089.3|10120.1|10079.7|10141.3|10100.9|10120.1|10079.7|0
1585022400000|2020-03-24 04:00:00|10121.9|10081.5|10092.1|10051.9|10121.9|10081.5|10089.9|10049.7|0
1585022700000|2020-03-24 04:05:00|10091.5|10051.3|10090.4|10050.2|10106.5|10066.1|10090.4|10050.2|0
1585023000000|2020-03-24 04:10:00|10086.7|10046.5|10100.7|10060.3|10100.7|10060.3|10075|10034.8|0
1585023300000|2020-03-24 04:15:00|10106.1|10065.7|10127.1|10086.7|10132.4|10092|10106.1|10065.7|0
1585023600000|2020-03-24 04:20:00|10123.3|10082.9|10119.9|10079.5|10132.5|10092.1|10110.4|10070|0
1585023900000|2020-03-24 04:25:00|10127.4|10087|10180.8|10140.2|10180.8|10140.2|10127.4|10087|0
1585024200000|2020-03-24 04:30:00|10181.4|10140.8|10123.4|10083|10181.4|10140.8|10123.4|10083|0
1585024500000|2020-03-24 04:35:00|10119.7|10079.3|10131.5|10091.1|10131.5|10091.1|10119.7|10079.3|0
1585024800000|2020-03-24 04:40:00|10139.6|10099.2|10169|10128.4|10181.2|10140.6|10139.6|10099.2|0
1585025100000|2020-03-24 04:45:00|10170.4|10129.8|10254.8|10213.8|10254.8|10213.8|10170.4|10129.8|0
1585025400000|2020-03-24 04:50:00|10281.4|10240.4|10285.5|10244.5|10293|10252|10250.2|10209.2|0
1585025700000|2020-03-24 04:55:00|10285.1|10244.1|10291|10250|10310.4|10269.2|10275|10234|0
1585091400000|2020-03-24 23:10:00|11121.3|11076.9|11189.9|11145.3|11189.9|11145.3|11102.3|11057.9|0
1585091700000|2020-03-24 23:15:00|11182.6|11138|11171.4|11126.8|11185.6|11141|11166.8|11122.2|0
1585092000000|2020-03-24 23:20:00|11175|11130.4|11099.3|11054.9|11175|11130.4|11095.7|11051.5|0
1585092300000|2020-03-24 23:25:00|11096.3|11052.1|11121.9|11077.5|11121.9|11077.5|11076.3|11032.1|0
1585092600000|2020-03-24 23:30:00|11134|11089.6|11155.7|11111.1|11155.7|11111.1|11102.5|11058.1|0
1585092900000|2020-03-24 23:35:00|11141.5|11097.1|11114.5|11070.1|11157.2|11112.6|11114.5|11070.1|0
1585093200000|2020-03-24 23:40:00|11096.3|11052.1|11008.2|10964.2|11096.3|11052.1|11008.2|10964.2|0
1585093500000|2020-03-24 23:45:00|11010.4|10966.4|10989.7|10945.9|11010.4|10966.4|10974.7|10930.9|0
1585093800000|2020-03-24 23:50:00|10988.1|10944.3|10988.2|10944.4|11008.1|10964.1|10979.5|10935.7|0
1585094100000|2020-03-24 23:55:00|10976.4|10932.6|10966.1|10922.3|10992.9|10949.1|10963.8|10920|0
1585094400000|2020-03-25 00:00:00|10966.4|10922.6|10986.7|10942.9|10986.7|10942.9|10961.4|10917.6|0
1585094700000|2020-03-25 00:05:00|10975.3|10931.5|10954.4|10910.6|10979.8|10936|10949.8|10906|0
1585095000000|2020-03-25 00:10:00|10945.6|10902|10960.7|10916.9|10960.7|10916.9|10936.4|10892.8|0
1585095300000|2020-03-25 00:15:00|10962.5|10918.7|10960.1|10916.3|10968.6|10924.8|10947.2|10903.4|0
1585095600000|2020-03-25 00:20:00|10954.8|10911|10993|10949.2|11012.6|10968.6|10954.8|10911|0
1585095900000|2020-03-25 00:25:00|11001.6|10957.6|10970.2|10926.4|11018.3|10974.3|10959.2|10915.4|0
1585096200000|2020-03-25 00:30:00|10957.1|10913.3|10914.3|10870.7|10962.4|10918.6|10914.3|10870.7|0
1585096500000|2020-03-25 00:35:00|10911.9|10868.3|10912.9|10869.3|10929.5|10885.9|10903.1|10859.5|0
1585096800000|2020-03-25 00:40:00|10905.4|10861.8|10888.5|10845.1|10906.1|10862.5|10888.5|10845.1|0
1585097100000|2020-03-25 00:45:00|10883|10839.6|10913.1|10869.5|10918.4|10874.8|10883|10839.6|0
1585097400000|2020-03-25 00:50:00|10916.3|10872.7|10898.7|10855.1|10932.5|10888.9|10898.7|10855.1|0
1585097700000|2020-03-25 00:55:00|10891.1|10847.7|10862.4|10819|10891.1|10847.7|10860.3|10816.9|0
1585098000000|2020-03-25 01:00:00|10852.4|10809|10847.5|10804.1|10852.6|10809.2|10839.3|10796.1|0
1585098300000|2020-03-25 01:05:00|10855.2|10811.8|10882.8|10839.4|10892|10848.6|10850.6|10807.2|0
1585098600000|2020-03-25 01:10:00|10879.5|10836.1|10860.6|10817.2|10879.5|10836.1|10853.6|10810.2|0
1585098900000|2020-03-25 01:15:00|10875.6|10832.2|10902.2|10858.6|10902.2|10858.6|10864.3|10820.9|0
1585099200000|2020-03-25 01:20:00|10902.5|10858.9|10882.5|10839.1|10902.5|10858.9|10876.7|10833.3|0
1585099500000|2020-03-25 01:25:00|10880.1|10836.7|10881.1|10837.7|10887.2|10843.8|10874.4|10831|0
1585099800000|2020-03-25 01:30:00|10888.5|10845.1|10884.5|10841.1|10904.9|10861.3|10883.1|10839.7|0
1585100100000|2020-03-25 01:35:00|10888.9|10845.5|10868.2|10824.8|10888.9|10845.5|10864.5|10821.1|0
1585100400000|2020-03-25 01:40:00|10873|10829.6|10857.3|10813.9|10874.6|10831.2|10854.6|10811.2|0
1585100700000|2020-03-25 01:45:00|10856.4|10813|10859.5|10816.1|10859.5|10816.1|10840.3|10797.1|0
1585101000000|2020-03-25 01:50:00|10865.1|10821.7|10858.7|10815.3|10865.1|10821.7|10848.7|10805.3|0
1585101300000|2020-03-25 01:55:00|10858.5|10815.1|10817|10773.8|10858.5|10815.1|10817|10773.8|0
1585101600000|2020-03-25 02:00:00|10827.2|10784|10831.6|10788.4|10831.6|10788.4|10810.8|10767.6|0
1585101900000|2020-03-25 02:05:00|10840.6|10797.4|10815.8|10772.6|10843|10799.8|10815.8|10772.6|0
1585102200000|2020-03-25 02:10:00|10818.7|10775.5|10784.2|10741.2|10818.7|10775.5|10784.2|10741.2|0
1585102500000|2020-03-25 02:15:00|10778.2|10735.2|10800.6|10757.4|10803.7|10760.5|10778.2|10735.2|0
1585102800000|2020-03-25 02:20:00|10799.5|10756.3|10777|10734|10799.5|10756.3|10766.4|10723.4|0
1585103100000|2020-03-25 02:25:00|10773.6|10730.6|10783.2|10740.2|10784.9|10741.9|10773.6|10730.6|0
1585103400000|2020-03-25 02:30:00|10770.4|10727.4|10741.2|10698.4|10770.4|10727.4|10718.1|10675.3|0
1585103700000|2020-03-25 02:35:00|10739.3|10696.5|10755.9|10712.9|10755.9|10712.9|10738.7|10695.9|0
1585104000000|2020-03-25 02:40:00|10754.2|10711.2|10763.6|10720.6|10770.4|10727.4|10754.2|10711.2|0
1585104300000|2020-03-25 02:45:00|10758.2|10715.2|10766.3|10723.3|10766.3|10723.3|10739.9|10697.1|0
1585104600000|2020-03-25 02:50:00|10766|10723|10762.7|10719.7|10766|10723|10739|10696.2|0
1585104900000|2020-03-25 02:55:00|10761.6|10718.6|10784.1|10741.1|10784.1|10741.1|10761.5|10718.5|0
1585105200000|2020-03-25 03:00:00|10786.8|10743.8|10764.5|10721.5|10797.1|10753.9|10764.5|10721.5|0
1585105500000|2020-03-25 03:05:00|10756|10713|10766|10723|10776.7|10733.7|10756|10713|0
1585105800000|2020-03-25 03:10:00|10768.1|10725.1|10752.2|10709.2|10768.1|10725.1|10752.2|10709.2|0
1585106100000|2020-03-25 03:15:00|10737|10694.2|10746.5|10703.6|10750.9|10707.9|10737|10694.2|0
1585106400000|2020-03-25 03:20:00|10747.3|10704.3|10711.9|10669.1|10747.3|10704.3|10711.2|10668.4|0
1585106700000|2020-03-25 03:25:00|10708.3|10665.5|10700.3|10657.5|10708.3|10665.5|10696|10653.4|0
1585107000000|2020-03-25 03:30:00|10691.6|10649|10700.8|10658|10713.8|10671|10691.6|10649|0
1585107300000|2020-03-25 03:35:00|10700.1|10657.3|10696.4|10653.7|10706.1|10663.3|10696.4|10653.7|0
1585107600000|2020-03-25 03:40:00|10691.1|10648.5|10698.8|10656|10698.8|10656|10691.1|10648.5|0
1585107900000|2020-03-25 03:45:00|10704.6|10661.8|10726.6|10683.8|10730.2|10687.4|10704.6|10661.8|0
1585108200000|2020-03-25 03:50:00|10727|10684.2|10725.8|10683|10729.9|10687.1|10712.7|10669.9|0
1585108500000|2020-03-25 03:55:00|10724.5|10681.7|10745.2|10702.4|10747|10704|10724.5|10681.7|0
1585108800000|2020-03-25 04:00:00|10735.5|10692.7|10764.8|10721.8|10764.8|10721.8|10735.5|10692.7|0
1585109100000|2020-03-25 04:05:00|10777.9|10734.9|10844.2|10801|10847.7|10804.3|10777.9|10734.9|0
1585109400000|2020-03-25 04:10:00|10846.8|10803.4|10859.4|10816|10868.4|10825|10836.2|10793|0
1585109700000|2020-03-25 04:15:00|10853.2|10809.8|10833.5|10790.3|10853.2|10809.8|10833|10789.8|0
1585110000000|2020-03-25 04:20:00|10827.8|10784.6|10790|10747|10827.8|10784.6|10783.9|10740.9|0
1585110300000|2020-03-25 04:25:00|10795|10752|10753|10710|10795|10752|10753|10710|0
1585110600000|2020-03-25 04:30:00|10741.3|10698.5|10738.4|10695.6|10757.5|10714.5|10736.2|10693.4|0
1585110900000|2020-03-25 04:35:00|10740.6|10697.8|10789.6|10746.6|10789.6|10746.6|10740.6|10697.8|0
1585111200000|2020-03-25 04:40:00|10791.9|10748.9|10816.4|10773.2|10816.4|10773.2|10779.5|10736.5|0
1585111500000|2020-03-25 04:45:00|10805.6|10762.4|10776.2|10733.2|10805.6|10762.4|10776.2|10733.2|0
1585111800000|2020-03-25 04:50:00|10775.3|10732.3|10777.9|10734.9|10783.6|10740.6|10770.5|10727.5|0
1585112100000|2020-03-25 04:55:00|10781.2|10738.2|10858.8|10815.4|10858.8|10815.4|10781.2|10738.2|0
1585177800000|2020-03-25 23:10:00|11197.4|11152.7|11178.9|11134.3|11202.5|11157.7|11178.8|11134.2|0
1585178100000|2020-03-25 23:15:00|11163.7|11119.1|11187.7|11143.1|11187.7|11143.1|11160.1|11115.5|0
1585178400000|2020-03-25 23:20:00|11199.9|11155.1|11221.5|11176.7|11221.5|11176.7|11194.5|11149.9|0
1585178700000|2020-03-25 23:25:00|11217.7|11172.9|11280.5|11235.5|11311.5|11266.3|11217.7|11172.9|0
1585179000000|2020-03-25 23:30:00|11274|11229|11253.9|11208.9|11274|11229|11233.2|11188.4|0
1585179300000|2020-03-25 23:35:00|11232.4|11187.6|11203.4|11158.6|11246.8|11202|11203.4|11158.6|0
1585179600000|2020-03-25 23:40:00|11193.3|11148.7|11176.1|11131.5|11225|11180.2|11173.1|11128.5|0
1585179900000|2020-03-25 23:45:00|11197.6|11152.8|11164.7|11120.1|11216.5|11171.7|11161.3|11116.7|0
1585180200000|2020-03-25 23:50:00|11162.3|11117.7|11138.4|11094|11162.3|11117.7|11138.4|11094|0
1585180500000|2020-03-25 23:55:00|11130.5|11086.1|11116.7|11072.3|11146.6|11102.2|11116.7|11072.3|0
1585180800000|2020-03-26 00:00:00|11118.3|11073.9|11084.5|11040.3|11118.3|11073.9|11082.1|11037.9|0
1585181100000|2020-03-26 00:05:00|11083.9|11039.7|11078.3|11034.1|11099.5|11055.1|11078.3|11034.1|0
1585181400000|2020-03-26 00:10:00|11081|11036.8|11120.3|11075.9|11122.7|11078.3|11081|11036.8|0
1585181700000|2020-03-26 00:15:00|11109.9|11065.5|11109.1|11064.7|11117.6|11073.2|11109.1|11064.7|0
1585182000000|2020-03-26 00:20:00|11111.5|11067.1|11125.2|11080.8|11147.6|11103|11102.7|11058.3|0
1585182300000|2020-03-26 00:25:00|11133.9|11089.5|11139.1|11094.7|11172.8|11128.2|11131|11086.6|0
1585182600000|2020-03-26 00:30:00|11153.6|11109|11161.8|11117.2|11161.8|11117.2|11131.3|11086.9|0
1585182900000|2020-03-26 00:35:00|11146.5|11102.1|11152.4|11107.8|11152.4|11107.8|11133.8|11089.4|0
1585183200000|2020-03-26 00:40:00|11161.8|11117.2|11178.9|11134.3|11179.4|11134.8|11161.8|11117.2|0
1585183500000|2020-03-26 00:45:00|11179.3|11134.7|11142.4|11098|11179.3|11134.7|11142.4|11098|0
1585183800000|2020-03-26 00:50:00|11134.1|11089.7|11118.6|11074.2|11136.2|11091.8|11111.4|11067|0
1585184100000|2020-03-26 00:55:00|11138.1|11093.7|11102.5|11058.1|11138.8|11094.4|11102.5|11058.1|0
1585184400000|2020-03-26 01:00:00|11093.9|11049.7|11078.7|11034.5|11093.9|11049.7|11078.7|11034.5|0
1585184700000|2020-03-26 01:05:00|11075.4|11031.2|11043.1|10999.1|11076.4|11032.2|11043.1|10999.1|0
1585185000000|2020-03-26 01:10:00|11040|10996|11043|10999|11087.5|11043.3|11040|10996|0
1585185300000|2020-03-26 01:15:00|11047.8|11003.6|11032.2|10988.2|11047.8|11003.6|11017.1|10973.1|0
1585185600000|2020-03-26 01:20:00|11031|10987|11047.6|11003.4|11052.3|11008.1|11022.5|10978.5|0
1585185900000|2020-03-26 01:25:00|11047.8|11003.6|11039.4|10995.4|11053.3|11009.1|11034.5|10990.5|0
1585186200000|2020-03-26 01:30:00|11040.4|10996.4|11032.8|10988.8|11055.2|11011|11032.8|10988.8|0
1585186500000|2020-03-26 01:35:00|11030.1|10986.1|11084.4|11040.2|11085.4|11041.2|11029.5|10985.5|0
1585186800000|2020-03-26 01:40:00|11093.6|11049.4|11084.9|11040.7|11101.7|11057.3|11084.6|11040.4|0
1585187100000|2020-03-26 01:45:00|11098.6|11054.2|11091.3|11047.1|11111.1|11066.7|11090.6|11046.4|0
1585187400000|2020-03-26 01:50:00|11082.8|11038.6|11083.8|11039.6|11088.6|11044.4|11081.7|11037.5|0
1585187700000|2020-03-26 01:55:00|11080.9|11036.7|11096|11051.8|11096|11051.8|11069.8|11025.6|0
1585188000000|2020-03-26 02:00:00|11091.2|11047|11060.2|11016|11091.2|11047|11059|11014.8|0
1585188300000|2020-03-26 02:05:00|11078.9|11034.7|11080.8|11036.6|11092.2|11048|11075.4|11031.2|0
1585188600000|2020-03-26 02:10:00|11090.6|11046.4|11048.7|11004.5|11110.3|11065.9|11048.7|11004.5|0
1585188900000|2020-03-26 02:15:00|11044.6|11000.6|11071.1|11026.9|11071.1|11026.9|11040.9|10996.9|0
1585189200000|2020-03-26 02:20:00|11068.2|11024|11120.7|11076.3|11128.1|11083.7|11068.2|11024|0
1585189500000|2020-03-26 02:25:00|11129.6|11085.2|11162.7|11118.1|11165.2|11120.6|11129.6|11085.2|0
1585189800000|2020-03-26 02:30:00|11168.9|11124.3|11156.7|11112.1|11176|11131.4|11151.1|11106.5|0
1585190100000|2020-03-26 02:35:00|11160.2|11115.6|11163.2|11118.6|11167.3|11122.7|11134.2|11089.8|0
1585190400000|2020-03-26 02:40:00|11190|11145.4|11161.3|11116.7|11199.8|11155|11161.3|11116.7|0
1585190700000|2020-03-26 02:45:00|11157.2|11112.6|11208.4|11163.6|11208.4|11163.6|11157.2|11112.6|0
1585191000000|2020-03-26 02:50:00|11212.3|11167.5|11175.5|11130.9|11215.1|11170.3|11175.5|11130.9|0
1585191300000|2020-03-26 02:55:00|11167.6|11123|11192.4|11147.8|11194.8|11150.2|11161.4|11116.8|0
1585191600000|2020-03-26 03:00:00|11187.6|11143|11245.2|11200.4|11265.6|11220.6|11187.6|11143|0
1585191900000|2020-03-26 03:05:00|11249.4|11204.4|11254.5|11209.5|11269.1|11224.1|11236|11191.2|0
1585192200000|2020-03-26 03:10:00|11266.2|11221.2|11284.9|11239.9|11291.9|11246.9|11249.5|11204.5|0
1585192500000|2020-03-26 03:15:00|11284|11239|11251.6|11206.6|11292.6|11247.6|11251.6|11206.6|0
1585192800000|2020-03-26 03:20:00|11254.6|11209.6|11232.2|11187.4|11254.6|11209.6|11229.6|11184.8|0
1585193100000|2020-03-26 03:25:00|11225.9|11181.1|11295.1|11250.1|11303.5|11258.3|11220.9|11176.1|0
1585193400000|2020-03-26 03:30:00|11265.6|11220.6|11172.5|11127.9|11265.6|11220.6|11154.6|11110|0
1585193700000|2020-03-26 03:35:00|11180.8|11136.2|11199.5|11154.7|11234.8|11190|11180.8|11136.2|0
1585194000000|2020-03-26 03:40:00|11212.3|11167.5|11214.2|11169.4|11225.8|11181|11209.9|11165.1|0
1585194300000|2020-03-26 03:45:00|11219.1|11174.3|11236.8|11192|11237.6|11192.8|11216|11171.2|0
1585194600000|2020-03-26 03:50:00|11251.6|11206.6|11298.5|11253.3|11298.5|11253.3|11249.9|11204.9|0
1585194900000|2020-03-26 03:55:00|11296.3|11251.3|11318.1|11272.9|11326.2|11281|11296.3|11251.3|0
1585195200000|2020-03-26 04:00:00|11311.3|11266.1|11254.2|11209.2|11311.3|11266.1|11254.2|11209.2|0
1585195500000|2020-03-26 04:05:00|11232.6|11187.8|11269.1|11224.1|11271.1|11226.1|11232.6|11187.8|0
1585195800000|2020-03-26 04:10:00|11282.8|11237.8|11279.5|11234.5|11304.9|11259.7|11274.4|11229.4|0
1585196100000|2020-03-26 04:15:00|11278.6|11233.6|11226.1|11181.3|11278.6|11233.6|11226.1|11181.3|0
1585196400000|2020-03-26 04:20:00|11229.2|11184.4|11215|11170.2|11237.3|11192.5|11214|11169.2|0
1585196700000|2020-03-26 04:25:00|11225.8|11181|11231.6|11186.8|11231.6|11186.8|11191.9|11147.3|0
1585197000000|2020-03-26 04:30:00|11216.5|11171.7|11141.9|11097.5|11216.5|11171.7|11141.9|11097.5|0
1585197300000|2020-03-26 04:35:00|11149.1|11104.5|11194.5|11149.9|11194.5|11149.9|11149.1|11104.5|0
1585197600000|2020-03-26 04:40:00|11188.7|11144.1|11203.4|11158.6|11206.8|11162|11188.7|11144.1|0
1585197900000|2020-03-26 04:45:00|11203.2|11158.4|11196.5|11151.9|11203.2|11158.4|11184.6|11140|0
1585198200000|2020-03-26 04:50:00|11193.9|11149.3|11144.9|11100.5|11193.9|11149.3|11144.9|11100.5|0
1585198500000|2020-03-26 04:55:00|11137.1|11092.7|11081.6|11037.4|11142.8|11098.4|11075.4|11031.2|0
1585264200000|2020-03-26 23:10:00|11285.4|11240.4|11291.4|11246.4|11308.4|11263.2|11276|11231|0
1585264500000|2020-03-26 23:15:00|11278.8|11233.8|11291|11246|11291|11246|11253.5|11208.5|0
1585264800000|2020-03-26 23:20:00|11266.9|11221.9|11253.4|11208.4|11284.2|11239.2|11253.3|11208.3|0
1585265100000|2020-03-26 23:25:00|11252.6|11207.6|11293.2|11248.2|11293.2|11248.2|11252.6|11207.6|0
1585265400000|2020-03-26 23:30:00|11286.7|11241.7|11230|11185.2|11286.7|11241.7|11230|11185.2|0
1585265700000|2020-03-26 23:35:00|11234.6|11189.8|11231.3|11186.5|11234.6|11189.8|11184.1|11139.5|0
1585266000000|2020-03-26 23:40:00|11239|11194.2|11255.1|11210.1|11280.7|11235.7|11227.7|11182.9|0
1585266300000|2020-03-26 23:45:00|11237.5|11192.7|11232.7|11187.9|11255.3|11210.3|11230.3|11185.5|0
1585266600000|2020-03-26 23:50:00|11230.3|11185.5|11228.1|11183.3|11232.7|11187.9|11220.8|11176|0
1585266900000|2020-03-26 23:55:00|11232.4|11187.6|11253.7|11208.7|11253.7|11208.7|11232.4|11187.6|0
1585267200000|2020-03-27 00:00:00|11248|11203|11217.5|11172.7|11248|11203|11214.6|11169.8|0
1585267500000|2020-03-27 00:05:00|11217|11172.2|11209.4|11164.6|11223.5|11178.7|11209.4|11164.6|0
1585267800000|2020-03-27 00:10:00|11218.1|11173.3|11211.6|11166.8|11225.3|11180.5|11211.6|11166.8|0
1585268100000|2020-03-27 00:15:00|11212.7|11167.9|11214.8|11170|11225.7|11180.9|11204.9|11160.1|0
1585268400000|2020-03-27 00:20:00|11211.1|11166.3|11204.6|11159.8|11214.2|11169.4|11202.4|11157.6|0
1585268700000|2020-03-27 00:25:00|11205|11160.2|11203.4|11158.6|11215.4|11170.6|11200.1|11155.3|0
1585269000000|2020-03-27 00:30:00|11198.2|11153.4|11154.5|11109.9|11198.2|11153.4|11152.1|11107.5|0
1585269300000|2020-03-27 00:35:00|11139.5|11095.1|11147.7|11103.1|11164.4|11119.8|11139.5|11095.1|0
1585269600000|2020-03-27 00:40:00|11147.4|11102.8|11112.5|11068.1|11147.4|11102.8|11099.1|11054.7|0
1585269900000|2020-03-27 00:45:00|11106|11061.6|11065.2|11021|11106|11061.6|11065.2|11021|0
1585270200000|2020-03-27 00:50:00|11054.2|11010|11058|11013.8|11061.5|11017.3|11045.9|11001.9|0
1585270500000|2020-03-27 00:55:00|11069.2|11025|10958.3|10914.5|11069.2|11025|10958.3|10914.5|0
1585270800000|2020-03-27 01:00:00|10966.7|10922.9|10950.5|10906.7|10966.7|10922.9|10925.6|10882|0
1585271100000|2020-03-27 01:05:00|10938.8|10895.2|10908.6|10865|10938.8|10895.2|10908.6|10865|0
1585271400000|2020-03-27 01:10:00|10899.9|10856.3|10875.5|10832.1|10904.2|10860.6|10853.1|10809.7|0
1585271700000|2020-03-27 01:15:00|10869.6|10826.2|10938.2|10894.6|10938.2|10894.6|10869.6|10826.2|0
1585272000000|2020-03-27 01:20:00|10931|10887.4|10939.4|10895.8|10940.6|10897|10916.6|10873|0
1585272300000|2020-03-27 01:25:00|10942.5|10898.9|10907.4|10863.8|10948.6|10904.8|10907.4|10863.8|0
1585272600000|2020-03-27 01:30:00|10914.5|10870.9|10900.4|10856.8|10917.3|10873.7|10891.1|10847.7|0
1585272900000|2020-03-27 01:35:00|10915.7|10872.1|10898.6|10855|10931.2|10887.6|10887.1|10843.7|0
1585273200000|2020-03-27 01:40:00|10900.1|10856.5|10857.8|10814.4|10900.1|10856.5|10857.8|10814.4|0
1585273500000|2020-03-27 01:45:00|10849.5|10806.1|10835.6|10792.4|10861.8|10818.4|10831.3|10788.1|0
1585273800000|2020-03-27 01:50:00|10804.6|10761.4|10802.6|10759.4|10811.7|10768.5|10799.6|10756.4|0
1585274100000|2020-03-27 01:55:00|10813.5|10770.3|10843.5|10800.3|10859.7|10816.3|10813.5|10770.3|0
1585274400000|2020-03-27 02:00:00|10846|10802.8|10797.4|10754.2|10846|10802.8|10782.3|10739.3|0
1585274700000|2020-03-27 02:05:00|10798|10754.8|10774.9|10731.9|10801.6|10758.4|10750.3|10707.3|0
1585275000000|2020-03-27 02:10:00|10773.2|10730.2|10770.6|10727.6|10792.2|10749.2|10769.1|10726.1|0
1585275300000|2020-03-27 02:15:00|10767.9|10724.9|10794.6|10751.6|10794.6|10751.6|10755.9|10712.9|0
1585275600000|2020-03-27 02:20:00|10785.4|10742.4|10782.1|10739.1|10795.4|10752.4|10782.1|10739.1|0
1585275900000|2020-03-27 02:25:00|10787|10744|10794.7|10751.7|10798.2|10755|10777.4|10734.4|0
1585276200000|2020-03-27 02:30:00|10785.5|10742.5|10795.5|10752.5|10795.5|10752.5|10768.1|10725.1|0
1585276500000|2020-03-27 02:35:00|10801.2|10758|10807.3|10764.1|10810.9|10767.7|10795.6|10752.6|0
1585276800000|2020-03-27 02:40:00|10794.4|10751.4|10815.3|10772.1|10815.3|10772.1|10789.8|10746.8|0
1585277100000|2020-03-27 02:45:00|10816.1|10772.9|10797.1|10753.9|10816.1|10772.9|10797.1|10753.9|0
1585277400000|2020-03-27 02:50:00|10798.5|10755.3|10807.3|10764.1|10815.4|10772.2|10798.5|10755.3|0
1585277700000|2020-03-27 02:55:00|10806.4|10763.2|10783.1|10740.1|10812.1|10768.9|10783.1|10740.1|0
1585278000000|2020-03-27 03:00:00|10793.2|10750.2|10782.9|10739.9|10806.6|10763.4|10782.9|10739.9|0
1585278300000|2020-03-27 03:05:00|10778.2|10735.2|10786.4|10743.4|10790.2|10747.2|10773.9|10730.9|0
1585278600000|2020-03-27 03:10:00|10794.2|10751.2|10773.4|10730.4|10794.2|10751.2|10770.8|10727.8|0
1585278900000|2020-03-27 03:15:00|10766.6|10723.6|10747.4|10704.4|10766.6|10723.6|10747.4|10704.4|0
1585279200000|2020-03-27 03:20:00|10748.6|10705.6|10771.5|10728.5|10776.3|10733.3|10747.3|10704.3|0
1585279500000|2020-03-27 03:25:00|10769.5|10726.5|10807.4|10764.2|10807.4|10764.2|10767.1|10724.1|0
1585279800000|2020-03-27 03:30:00|10806.9|10763.7|10825.2|10782|10826.1|10782.9|10798.4|10755.2|0
1585280100000|2020-03-27 03:35:00|10829|10785.8|10827.1|10783.9|10842.7|10799.5|10821|10777.8|0
1585280400000|2020-03-27 03:40:00|10824.8|10781.6|10793.6|10750.6|10824.8|10781.6|10788.7|10745.7|0
1585280700000|2020-03-27 03:45:00|10791|10748|10787.3|10744.3|10798.5|10755.3|10778.3|10735.3|0
1585281000000|2020-03-27 03:50:00|10784.9|10741.9|10774|10731|10784.9|10741.9|10774|10731|0
1585281300000|2020-03-27 03:55:00|10767.5|10724.5|10782.2|10739.2|10792.8|10749.8|10767.5|10724.5|0
1585281600000|2020-03-27 04:00:00|10779.7|10736.7|10776.5|10733.5|10785.1|10742.1|10776.5|10733.5|0
1585281900000|2020-03-27 04:05:00|10782|10739|10779.1|10736.1|10792.2|10749.2|10778|10735|0
1585282200000|2020-03-27 04:10:00|10778.3|10735.3|10808.9|10765.7|10808.9|10765.7|10778.3|10735.3|0
1585282500000|2020-03-27 04:15:00|10811.3|10768.1|10796.2|10753.2|10812|10768.8|10796.2|10753.2|0
1585282800000|2020-03-27 04:20:00|10792.9|10749.9|10787.4|10744.4|10793.5|10750.5|10780.4|10737.4|0
1585283100000|2020-03-27 04:25:00|10786|10743|10725.8|10683|10786|10743|10725.8|10683|0
1585283400000|2020-03-27 04:30:00|10707.8|10665|10694.1|10651.5|10716.2|10673.4|10686.9|10644.3|0
1585283700000|2020-03-27 04:35:00|10687.3|10644.7|10663.1|10620.5|10696.8|10654|10663.1|10620.5|0
1585284000000|2020-03-27 04:40:00|10665.6|10623|10696.4|10653.7|10697.1|10654.3|10662.1|10619.5|0
1585284300000|2020-03-27 04:45:00|10700.2|10657.4|10660|10617.4|10704.1|10661.3|10660|10617.4|0
1585284600000|2020-03-27 04:50:00|10654.1|10611.5|10594.9|10552.7|10666.6|10624|10587.2|10545|0
1585284900000|2020-03-27 04:55:00|10598.7|10556.3|10590.3|10548.1|10606.8|10564.4|10560.8|10518.6|0
1585523400000|2020-03-29 23:10:00|10454.6|10412.8|10338.5|10297.3|10454.6|10412.8|10318.9|10277.7|0
1585523700000|2020-03-29 23:15:00|10362.2|10320.8|10391.2|10349.8|10397.2|10355.6|10326.2|10285|0
1585524000000|2020-03-29 23:20:00|10374.1|10332.7|10343.8|10302.6|10405.9|10364.3|10343.8|10302.6|0
1585524300000|2020-03-29 23:25:00|10353.1|10311.7|10327.4|10286.2|10353.1|10311.7|10289.8|10248.8|0
1585524600000|2020-03-29 23:30:00|10343.2|10302|10302.9|10261.7|10358.9|10317.5|10297.3|10256.1|0
1585524900000|2020-03-29 23:35:00|10302.3|10261.1|10327.2|10286|10329.1|10287.9|10289.6|10248.6|0
1585525200000|2020-03-29 23:40:00|10329.3|10288.1|10389.7|10348.3|10389.7|10348.3|10329.3|10288.1|0
1585525500000|2020-03-29 23:45:00|10394.5|10353.1|10358|10316.6|10441.3|10399.7|10358|10316.6|0
1585525800000|2020-03-29 23:50:00|10349.3|10307.9|10374.6|10333.2|10378.8|10337.4|10349.3|10307.9|0
1585526100000|2020-03-29 23:55:00|10370.4|10329|10324|10282.8|10370.4|10329|10324|10282.8|0
1585526400000|2020-03-30 00:00:00|10330|10288.8|10338.4|10297.2|10346|10304.6|10313.5|10272.3|0
1585526700000|2020-03-30 00:05:00|10349.3|10307.9|10378.3|10336.9|10384.7|10343.3|10349.3|10307.9|0
1585527000000|2020-03-30 00:10:00|10392.6|10351.2|10386.2|10344.8|10426.1|10384.5|10386.2|10344.8|0
1585527300000|2020-03-30 00:15:00|10388.8|10347.4|10382.2|10340.8|10389.3|10347.9|10359.7|10318.3|0
1585527600000|2020-03-30 00:20:00|10386.3|10344.9|10452.3|10410.5|10452.3|10410.5|10386.3|10344.9|0
1585527900000|2020-03-30 00:25:00|10458.7|10416.9|10408.7|10367.1|10458.7|10416.9|10404.6|10363|0
1585528200000|2020-03-30 00:30:00|10412.6|10371|10360|10318.6|10425.2|10383.6|10360|10318.6|0
1585528500000|2020-03-30 00:35:00|10386|10344.6|10394.4|10353|10405.1|10363.5|10370.3|10328.9|0
1585528800000|2020-03-30 00:40:00|10395.1|10353.7|10368.1|10326.7|10397.3|10355.7|10368.1|10326.7|0
1585529100000|2020-03-30 00:45:00|10368.2|10326.8|10376.7|10335.3|10376.7|10335.3|10365.7|10324.3|0
1585529400000|2020-03-30 00:50:00|10375.7|10334.3|10360.5|10319.1|10376.4|10335|10360.5|10319.1|0
1585529700000|2020-03-30 00:55:00|10356.8|10315.4|10380.5|10339.1|10394.2|10352.8|10356.6|10315.2|0
1585530000000|2020-03-30 01:00:00|10378.4|10337|10392.3|10350.9|10398.1|10356.5|10372.6|10331.2|0
1585530300000|2020-03-30 01:05:00|10393.1|10351.7|10391.8|10350.4|10400.7|10359.1|10378.6|10337.2|0
1585530600000|2020-03-30 01:10:00|10396.8|10355.2|10415.5|10373.9|10415.5|10373.9|10396.8|10355.2|0
1585530900000|2020-03-30 01:15:00|10417.7|10376.1|10501.7|10459.7|10501.7|10459.7|10417.7|10376.1|0
1585531200000|2020-03-30 01:20:00|10506.6|10464.6|10505.7|10463.7|10530|10488|10505.7|10463.7|0
1585531500000|2020-03-30 01:25:00|10515.6|10473.6|10521.3|10479.3|10521.3|10479.3|10510.4|10468.4|0
1585531800000|2020-03-30 01:30:00|10513.5|10471.5|10506.6|10464.6|10521.3|10479.3|10506.6|10464.6|0
1585532100000|2020-03-30 01:35:00|10505.2|10463.2|10510.7|10468.7|10513.3|10471.3|10500.8|10458.8|0
1585532400000|2020-03-30 01:40:00|10512.9|10470.9|10508.5|10466.5|10515.1|10473.1|10498.7|10456.7|0
1585532700000|2020-03-30 01:45:00|10512|10470|10501.6|10459.6|10513.4|10471.4|10501.6|10459.6|0
1585533000000|2020-03-30 01:50:00|10498.3|10456.3|10525.5|10483.5|10534.1|10492.1|10498.3|10456.3|0
1585533300000|2020-03-30 01:55:00|10518.8|10476.8|10541.6|10499.6|10541.6|10499.6|10518.8|10476.8|0
1585533600000|2020-03-30 02:00:00|10541.5|10499.5|10532.9|10490.9|10560.1|10517.9|10529.8|10487.8|0
1585533900000|2020-03-30 02:05:00|10532.5|10490.5|10527.6|10485.6|10541.4|10499.4|10527.6|10485.6|0
1585534200000|2020-03-30 02:10:00|10523.1|10481.1|10518.9|10476.9|10523.1|10481.1|10515.3|10473.3|0
1585534500000|2020-03-30 02:15:00|10519.6|10477.6|10502|10460|10522.2|10480.2|10502|10460|0
1585534800000|2020-03-30 02:20:00|10501.2|10459.2|10518.9|10476.9|10525.4|10483.4|10501.2|10459.2|0
1585535100000|2020-03-30 02:25:00|10519|10477|10523.1|10481.1|10541.7|10499.7|10517.9|10475.9|0
1585535400000|2020-03-30 02:30:00|10520.8|10478.8|10505.3|10463.3|10520.8|10478.8|10498.3|10456.3|0
1585535700000|2020-03-30 02:35:00|10507.1|10465.1|10521.6|10479.6|10521.6|10479.6|10501.5|10459.5|0
1585536000000|2020-03-30 02:40:00|10520|10478|10559.3|10517.1|10585.7|10543.5|10520|10478|0
1585536300000|2020-03-30 02:45:00|10555.3|10513.1|10543.5|10501.5|10556.5|10514.3|10531.3|10489.3|0
1585536600000|2020-03-30 02:50:00|10543.1|10501.1|10527.6|10485.6|10554.8|10512.6|10527.6|10485.6|0
1585536900000|2020-03-30 02:55:00|10523.1|10481.1|10487|10445.2|10523.1|10481.1|10486|10444.2|0
1585537200000|2020-03-30 03:00:00|10488.3|10446.5|10473.7|10431.9|10488.3|10446.5|10470.7|10428.9|0
1585537500000|2020-03-30 03:05:00|10471.8|10430|10489.4|10447.6|10496.1|10454.1|10471.8|10430|0
1585537800000|2020-03-30 03:10:00|10495.8|10454|10544.9|10502.9|10544.9|10502.9|10495.8|10454|0
1585538100000|2020-03-30 03:15:00|10541|10499|10580.2|10538|10587.1|10544.9|10541|10499|0
1585538400000|2020-03-30 03:20:00|10599.4|10557|10617.3|10574.9|10620.6|10578.2|10597.4|10555|0
1585538700000|2020-03-30 03:25:00|10612.3|10569.9|10569.4|10527.2|10612.3|10569.9|10569.4|10527.2|0
1585539000000|2020-03-30 03:30:00|10575.5|10533.3|10584.9|10542.7|10584.9|10542.7|10561.5|10519.3|0
1585539300000|2020-03-30 03:35:00|10600.5|10558.1|10572.9|10530.7|10600.5|10558.1|10572.9|10530.7|0
1585539600000|2020-03-30 03:40:00|10572.4|10530.2|10588.5|10546.3|10600.6|10558.2|10572.4|10530.2|0
1585539900000|2020-03-30 03:45:00|10593.9|10551.7|10590.4|10548.2|10619.2|10576.8|10584.8|10542.6|0
1585540200000|2020-03-30 03:50:00|10594.1|10551.9|10613.4|10571|10617.9|10575.5|10591.1|10548.9|0
1585540500000|2020-03-30 03:55:00|10618.4|10576|10615.4|10573|10638.8|10596.4|10611.2|10568.8|0
1585540800000|2020-03-30 04:00:00|10632.8|10590.4|10689|10646.4|10689|10646.4|10632.8|10590.4|0
1585541100000|2020-03-30 04:05:00|10701.2|10658.4|10678.9|10636.3|10701.2|10658.4|10642.7|10600.3|0
1585541400000|2020-03-30 04:10:00|10677.4|10634.8|10679.2|10636.6|10699.5|10656.7|10659.1|10616.5|0
1585541700000|2020-03-30 04:15:00|10675.1|10632.5|10732.8|10690|10751.8|10708.8|10675.1|10632.5|0
1585542000000|2020-03-30 04:20:00|10747.4|10704.4|10776.3|10733.3|10776.3|10733.3|10744.5|10701.7|0
1585542300000|2020-03-30 04:25:00|10764.7|10721.7|10753.6|10710.6|10768.8|10725.8|10741.7|10698.9|0
1585542600000|2020-03-30 04:30:00|10753.9|10710.9|10761.4|10718.4|10765.3|10722.3|10747.4|10704.4|0
1585542900000|2020-03-30 04:35:00|10757.1|10714.1|10728.7|10685.9|10757.1|10714.1|10704.1|10661.3|0
1585543200000|2020-03-30 04:40:00|10724.2|10681.4|10683.9|10641.3|10724.2|10681.4|10680.4|10637.8|0
1585543500000|2020-03-30 04:45:00|10688.7|10646.1|10664.1|10621.5|10688.7|10646.1|10647.6|10605|0
1585543800000|2020-03-30 04:50:00|10676.4|10633.8|10710.4|10667.6|10723|10680.2|10676.4|10633.8|0
1585544100000|2020-03-30 04:55:00|10714.4|10671.6|10743.7|10700.9|10743.7|10700.9|10701.1|10658.3|0
1585609800000|2020-03-30 23:10:00|10864.7|10821.3|10828.1|10784.9|10864.7|10821.3|10816.7|10773.5|0
1585610100000|2020-03-30 23:15:00|10825.6|10782.4|10726.7|10683.9|10825.6|10782.4|10724.8|10682|0
1585610400000|2020-03-30 23:20:00|10727.2|10684.4|10822|10778.8|10822|10778.8|10717.9|10675.1|0
1585610700000|2020-03-30 23:25:00|10805.7|10762.5|10857.3|10813.9|10869.2|10825.8|10805.7|10762.5|0
1585611000000|2020-03-30 23:30:00|10899.5|10855.9|10918|10874.4|10918|10874.4|10884.6|10841.2|0
1585611300000|2020-03-30 23:35:00|10931.9|10888.3|10979.7|10935.9|11019|10975|10925.8|10882.2|0
1585611600000|2020-03-30 23:40:00|10965.3|10921.5|10911.7|10868.1|10965.3|10921.5|10906.1|10862.5|0
1585611900000|2020-03-30 23:45:00|10924.2|10880.6|10870.2|10826.8|10924.2|10880.6|10865.9|10822.5|0
1585612200000|2020-03-30 23:50:00|10888|10844.6|10849|10805.6|10890.1|10846.7|10845.9|10802.7|0
1585612500000|2020-03-30 23:55:00|10856.7|10813.3|10859.5|10816.1|10868.7|10825.3|10851.3|10807.9|0
1585612800000|2020-03-31 00:00:00|10860.1|10816.7|10884.2|10840.8|10884.8|10841.4|10860.1|10816.7|0
1585613100000|2020-03-31 00:05:00|10881.4|10838|10905.7|10862.1|10934.3|10890.7|10881.4|10838|0
1585613400000|2020-03-31 00:10:00|10889.8|10846.4|10892.7|10849.3|10905.7|10862.1|10878.8|10835.4|0
1585613700000|2020-03-31 00:15:00|10897.3|10853.7|10884|10840.6|10897.3|10853.7|10877.3|10833.9|0
1585614000000|2020-03-31 00:20:00|10887.5|10844.1|10949.2|10905.4|10949.2|10905.4|10887.5|10844.1|0
1585614300000|2020-03-31 00:25:00|10944.8|10901.2|10965.5|10921.7|10965.5|10921.7|10927.3|10883.7|0
1585614600000|2020-03-31 00:30:00|10974.3|10930.5|10916.7|10873.1|10974.3|10930.5|10916.7|10873.1|0
1585614900000|2020-03-31 00:35:00|10908.2|10864.6|10933.5|10889.9|10933.5|10889.9|10904|10860.4|0
1585615200000|2020-03-31 00:40:00|10924.9|10881.3|10898.3|10854.7|10924.9|10881.3|10873.8|10830.4|0
1585615500000|2020-03-31 00:45:00|10899.6|10856|10897.8|10854.2|10905.4|10861.8|10892.9|10849.5|0
1585615800000|2020-03-31 00:50:00|10894.8|10851.4|10950.3|10906.5|10952.3|10908.5|10891.9|10848.5|0
1585616100000|2020-03-31 00:55:00|10952.8|10909|10912.3|10868.7|10952.8|10909|10912.3|10868.7|0
1585616400000|2020-03-31 01:00:00|10906.1|10862.5|11022.2|10978.2|11022.2|10978.2|10906.1|10862.5|0
1585616700000|2020-03-31 01:05:00|11036|10992|11062.7|11018.5|11062.7|11018.5|11029.2|10985.2|0
1585617000000|2020-03-31 01:10:00|11073.4|11029.2|11065.9|11021.7|11077.4|11033.2|11051.1|11006.9|0
1585617300000|2020-03-31 01:15:00|11054.9|11010.7|11015.6|10971.6|11071.8|11027.6|11015.6|10971.6|0
1585617600000|2020-03-31 01:20:00|11015.9|10971.9|11031.5|10987.5|11031.5|10987.5|11010.3|10966.3|0
1585617900000|2020-03-31 01:25:00|11031.4|10987.4|11041.3|10997.3|11041.3|10997.3|11018.1|10974.1|0
1585618200000|2020-03-31 01:30:00|11047.1|11003|11052.4|11008.2|11061.1|11016.9|11035.6|10991.6|0
1585618500000|2020-03-31 01:35:00|11055.6|11011.4|11024.3|10980.3|11055.6|11011.4|11024.3|10980.3|0
1585618800000|2020-03-31 01:40:00|11017.4|10973.4|11038.3|10994.3|11038.3|10994.3|11017.4|10973.4|0
1585619100000|2020-03-31 01:45:00|11033.7|10989.7|11045.4|11001.4|11046.1|11002.1|11033.7|10989.7|0
1585619400000|2020-03-31 01:50:00|11041.2|10997.2|11041.4|10997.4|11053|11008.8|11040|10996|0
1585619700000|2020-03-31 01:55:00|11044.3|11000.3|11025.1|10981.1|11044.3|11000.3|11025.1|10981.1|0
1585620000000|2020-03-31 02:00:00|11026.6|10982.6|11024.2|10980.2|11031.9|10987.9|11016.6|10972.6|0
1585620300000|2020-03-31 02:05:00|11021.7|10977.7|11032.2|10988.2|11032.2|10988.2|11014|10970|0
1585620600000|2020-03-31 02:10:00|11031.7|10987.7|10994.7|10950.9|11031.7|10987.7|10994.7|10950.9|0
1585620900000|2020-03-31 02:15:00|10988.7|10944.9|10995.5|10951.7|10995.5|10951.7|10974.9|10931.1|0
1585621200000|2020-03-31 02:20:00|10997.3|10953.3|10962.3|10918.5|10997.3|10953.3|10962.3|10918.5|0
1585621500000|2020-03-31 02:25:00|10955.1|10911.3|10920.2|10876.6|10955.1|10911.3|10914.5|10870.9|0
1585621800000|2020-03-31 02:30:00|10914.4|10870.8|10901|10857.4|10914.4|10870.8|10894|10850.6|0
1585622100000|2020-03-31 02:35:00|10897.6|10854|10876|10832.6|10897.6|10854|10873|10829.6|0
1585622400000|2020-03-31 02:40:00|10874.9|10831.5|10819.2|10776|10878.7|10835.3|10819.2|10776|0
1585622700000|2020-03-31 02:45:00|10809.2|10766|10834.4|10791.2|10834.4|10791.2|10809.2|10766|0
1585623000000|2020-03-31 02:50:00|10837.7|10794.5|10841.2|10798|10841.2|10798|10821.4|10778.2|0
1585623300000|2020-03-31 02:55:00|10839.7|10796.5|10803.3|10760.1|10839.7|10796.5|10803.3|10760.1|0
1585623600000|2020-03-31 03:00:00|10796.4|10753.4|10767.8|10724.8|10805.2|10762|10764.5|10721.5|0
1585623900000|2020-03-31 03:05:00|10753.3|10710.3|10625.5|10583.1|10753.3|10710.3|10625.5|10583.1|0
1585624200000|2020-03-31 03:10:00|10637.1|10594.7|10670.3|10627.7|10670.3|10627.7|10570.7|10528.5|0
1585624500000|2020-03-31 03:15:00|10701.3|10658.5|10743|10700.2|10746.5|10703.6|10679.9|10637.3|0
1585624800000|2020-03-31 03:20:00|10756.3|10713.3|10870.9|10827.5|10870.9|10827.5|10756.3|10713.3|0
1585625100000|2020-03-31 03:25:00|10874.6|10831.2|10827.2|10784|10874.6|10831.2|10786.1|10743.1|0
1585625400000|2020-03-31 03:30:00|10810.7|10767.5|10734.8|10692|10810.7|10767.5|10733.8|10691|0
1585625700000|2020-03-31 03:35:00|10728.2|10685.4|10667.6|10625|10733.3|10690.5|10664.8|10622.2|0
1585626000000|2020-03-31 03:40:00|10663.4|10620.8|10721.6|10678.8|10744.2|10701.4|10663.4|10620.8|0
1585626300000|2020-03-31 03:45:00|10737.1|10694.3|10708.4|10665.6|10768.4|10725.4|10702.4|10659.6|0
1585626600000|2020-03-31 03:50:00|10709.1|10666.3|10736.8|10694|10736.8|10694|10691.9|10649.3|0
1585626900000|2020-03-31 03:55:00|10753.1|10710.1|10719.6|10676.8|10753.1|10710.1|10705.4|10662.6|0
1585627200000|2020-03-31 04:00:00|10747.3|10704.3|10668.6|10626|10747.3|10704.3|10666.1|10623.5|0
1585627500000|2020-03-31 04:05:00|10673.3|10630.7|10663.2|10620.6|10678.5|10635.9|10663.2|10620.6|0
1585627800000|2020-03-31 04:10:00|10664.9|10622.3|10682.7|10640.1|10683.6|10641|10664.9|10622.3|0
1585628100000|2020-03-31 04:15:00|10680.4|10637.8|10667.4|10624.8|10688.1|10645.5|10658.3|10615.7|0
1585628400000|2020-03-31 04:20:00|10665.1|10622.5|10602.9|10560.5|10665.1|10622.5|10602.9|10560.5|0
1585628700000|2020-03-31 04:25:00|10623.2|10580.8|10596.6|10554.2|10627|10584.6|10596.6|10554.2|0
1585629000000|2020-03-31 04:30:00|10603.6|10561.2|10577.4|10535.2|10606|10563.6|10576.2|10534|0
1585629300000|2020-03-31 04:35:00|10568.5|10526.3|10539.6|10497.6|10568.5|10526.3|10533.4|10491.4|0
1585629600000|2020-03-31 04:40:00|10524.6|10482.6|10529.9|10487.9|10546.4|10504.2|10496.5|10454.5|0
1585629900000|2020-03-31 04:45:00|10543.7|10501.7|10588.9|10546.7|10603.3|10560.9|10532.6|10490.6|0
1585630200000|2020-03-31 04:50:00|10579|10536.8|10487.3|10445.5|10579|10536.8|10487.3|10445.5|0
1585630500000|2020-03-31 04:55:00|10501.7|10459.7|10508.8|10466.8|10508.8|10466.8|10463.2|10421.4|0
1585696200000|2020-03-31 23:10:00|10828.7|10785.5|10838|10794.8|10855.2|10811.8|10828.7|10785.5|0
1585696500000|2020-03-31 23:15:00|10824.2|10781|10841.7|10798.5|10841.7|10798.5|10816.1|10772.9|0
1585696800000|2020-03-31 23:20:00|10844.8|10801.6|10859|10815.6|10859|10815.6|10781.9|10738.9|0
1585697100000|2020-03-31 23:25:00|10842.8|10799.6|10849.3|10805.9|10856.4|10813|10833.4|10790.2|0
1585697400000|2020-03-31 23:30:00|10848.4|10805|10875.1|10831.7|10885.4|10842|10848.4|10805|0
1585697700000|2020-03-31 23:35:00|10849.6|10806.2|10864.3|10820.9|10865.1|10821.7|10846.9|10803.5|0
1585698000000|2020-03-31 23:40:00|10866.8|10823.4|10836.3|10793.1|10866.8|10823.4|10836.3|10793.1|0
1585698300000|2020-03-31 23:45:00|10842.4|10799.2|10855.4|10812|10860.7|10817.3|10842.4|10799.2|0
1585698600000|2020-03-31 23:50:00|10837.8|10794.6|10834.3|10791.1|10847.6|10804.2|10823.2|10780|0
1585698900000|2020-03-31 23:55:00|10843|10799.8|10847.7|10804.3|10850.4|10807|10832.2|10789|0
1585699200000|2020-04-01 00:00:00|10851.9|10808.5|10796.8|10753.6|10863.6|10820.2|10796.8|10753.6|0
1585699500000|2020-04-01 00:05:00|10805.4|10762.2|10825.1|10781.9|10842.4|10799.2|10805.4|10762.2|0
1585699800000|2020-04-01 00:10:00|10821.3|10778.1|10844|10800.8|10844|10800.8|10811.2|10768|0
1585700100000|2020-04-01 00:15:00|10841.5|10798.3|10834.4|10791.2|10848.9|10805.5|10834.4|10791.2|0
1585700400000|2020-04-01 00:20:00|10833|10789.8|10862.9|10819.5|10862.9|10819.5|10833|10789.8|0
1585700700000|2020-04-01 00:25:00|10868.5|10825.1|10914.6|10871|10914.6|10871|10857.6|10814.2|0
1585701000000|2020-04-01 00:30:00|10921.3|10877.7|10906.4|10862.8|10927.9|10884.3|10888.6|10845.2|0
1585701300000|2020-04-01 00:35:00|10900.7|10857.1|10913.1|10869.5|10913.1|10869.5|10872|10828.6|0
1585701600000|2020-04-01 00:40:00|10911.9|10868.3|10917.8|10874.2|10928.7|10885.1|10906.9|10863.3|0
1585701900000|2020-04-01 00:45:00|10911.9|10868.3|10948.6|10904.8|10948.6|10904.8|10911.9|10868.3|0
1585702200000|2020-04-01 00:50:00|10955.1|10911.3|10974.8|10931|10996.3|10952.5|10955.1|10911.3|0
1585702500000|2020-04-01 00:55:00|10973.6|10929.8|10950|10906.2|10978.8|10935|10950|10906.2|0
1585702800000|2020-04-01 01:00:00|10957.6|10913.8|10932.9|10889.3|10957.6|10913.8|10915.5|10871.9|0
1585703100000|2020-04-01 01:05:00|10931.3|10887.7|10938.9|10895.3|10950.6|10906.8|10929.7|10886.1|0
1585703400000|2020-04-01 01:10:00|10935.6|10892|10878.8|10835.4|10935.6|10892|10874.2|10830.8|0
1585703700000|2020-04-01 01:15:00|10875.3|10831.9|10803.9|10760.7|10877.5|10834.1|10800.3|10757.1|0
1585704000000|2020-04-01 01:20:00|10800|10756.8|10876.3|10832.9|10876.3|10832.9|10800|10756.8|0
1585704300000|2020-04-01 01:25:00|10877.1|10833.7|10883|10839.6|10893.7|10850.3|10870.1|10826.7|0
1585704600000|2020-04-01 01:30:00|10877.3|10833.9|10840|10796.8|10893.6|10850.2|10830.6|10787.4|0
1585704900000|2020-04-01 01:35:00|10843.7|10800.5|10842.6|10799.4|10866.9|10823.5|10842.6|10799.4|0
1585705200000|2020-04-01 01:40:00|10846.5|10803.3|10861.1|10817.7|10866.2|10822.8|10838.8|10795.6|0
1585705500000|2020-04-01 01:45:00|10852.4|10809|10878.4|10835|10887.8|10844.4|10852.4|10809|0
1585705800000|2020-04-01 01:50:00|10884.7|10841.3|10899.2|10855.6|10922.5|10878.9|10884.7|10841.3|0
1585706100000|2020-04-01 01:55:00|10901.7|10858.1|10884.5|10841.1|10901.7|10858.1|10884.5|10841.1|0
1585706400000|2020-04-01 02:00:00|10891.9|10848.5|10892.2|10848.8|10895.5|10852.1|10879.2|10835.8|0
1585706700000|2020-04-01 02:05:00|10885.9|10842.5|10911.3|10867.7|10911.3|10867.7|10885.9|10842.5|0
1585707000000|2020-04-01 02:10:00|10911.7|10868.1|10907.2|10863.6|10920.9|10877.3|10904.5|10860.9|0
1585707300000|2020-04-01 02:15:00|10905.8|10862.2|10908.5|10864.9|10908.8|10865.2|10900.8|10857.2|0
1585707600000|2020-04-01 02:20:00|10909.4|10865.8|10925.9|10882.3|10930.2|10886.6|10909.4|10865.8|0
1585707900000|2020-04-01 02:25:00|10923.6|10880|10929.7|10886.1|10934.2|10890.6|10923.6|10880|0
1585708200000|2020-04-01 02:30:00|10927|10883.4|10927.1|10883.5|10932.7|10889.1|10926.4|10882.8|0
1585708500000|2020-04-01 02:35:00|10924.9|10881.3|10933.3|10889.7|10936.2|10892.6|10923.1|10879.5|0
1585708800000|2020-04-01 02:40:00|10930.7|10887.1|10937.5|10893.9|10940.4|10896.8|10930.2|10886.6|0
1585709100000|2020-04-01 02:45:00|10934.7|10891.1|10953.2|10909.4|10960|10916.2|10934.7|10891.1|0
1585709400000|2020-04-01 02:50:00|10957.8|10914|10973.6|10929.8|10974.7|10930.9|10957.8|10914|0
1585709700000|2020-04-01 02:55:00|10975.4|10931.6|10966.5|10922.7|10982.6|10938.8|10966.5|10922.7|0
1585710000000|2020-04-01 03:00:00|10956|10912.2|10936.5|10892.9|10956|10912.2|10906.4|10862.8|0
1585710300000|2020-04-01 03:05:00|10946.3|10902.7|10931|10887.4|10946.3|10902.7|10921|10877.4|0
1585710600000|2020-04-01 03:10:00|10924.3|10880.7|10947.1|10903.3|10947.1|10903.3|10924.3|10880.7|0
1585710900000|2020-04-01 03:15:00|10955|10911.2|10937.4|10893.8|10963.5|10919.7|10937.4|10893.8|0
1585711200000|2020-04-01 03:20:00|10937.8|10894.2|10928|10884.4|10937.8|10894.2|10926.8|10883.2|0
1585711500000|2020-04-01 03:25:00|10929|10885.4|10961.4|10917.6|10961.4|10917.6|10929|10885.4|0
1585711800000|2020-04-01 03:30:00|10963.4|10919.6|11040.3|10996.3|11040.3|10996.3|10963.4|10919.6|0
1585712100000|2020-04-01 03:35:00|11053.7|11009.5|11003.5|10959.5|11053.9|11009.7|10998.8|10954.8|0
1585712400000|2020-04-01 03:40:00|11017.5|10973.5|11032.2|10988.2|11036.1|10992.1|11017.5|10973.5|0
1585712700000|2020-04-01 03:45:00|11030.9|10986.9|10990.1|10946.3|11033.3|10989.3|10990.1|10946.3|0
1585713000000|2020-04-01 03:50:00|10982|10938.2|10959.7|10915.9|10985.8|10942|10954.1|10910.3|0
1585713300000|2020-04-01 03:55:00|10966.7|10922.9|10913.2|10869.6|10966.7|10922.9|10913.2|10869.6|0
1585713600000|2020-04-01 04:00:00|10906.1|10862.5|10883.1|10839.7|10947.1|10903.3|10883.1|10839.7|0
1585713900000|2020-04-01 04:05:00|10887|10843.6|10879.5|10836.1|10897.5|10853.9|10854.9|10811.5|0
1585714200000|2020-04-01 04:10:00|10847.7|10804.3|10902.6|10859|10902.6|10859|10847.7|10804.3|0
1585714500000|2020-04-01 04:15:00|10894.6|10851.2|10910.4|10866.8|10925.7|10882.1|10894.6|10851.2|0
1585714800000|2020-04-01 04:20:00|10902.5|10858.9|10922.9|10879.3|10939.9|10896.3|10899.3|10855.7|0
1585715100000|2020-04-01 04:25:00|10921.4|10877.8|10890.1|10846.7|10921.4|10877.8|10890.1|10846.7|0
1585715400000|2020-04-01 04:30:00|10885.8|10842.4|10906.7|10863.1|10920.5|10876.9|10885.8|10842.4|0
1585715700000|2020-04-01 04:35:00|10913.7|10870.1|10919.1|10875.5|10954|10910.2|10913.7|10870.1|0
1585716000000|2020-04-01 04:40:00|10927|10883.4|10952.8|10909|10970.9|10927.1|10911.7|10868.1|0
1585716300000|2020-04-01 04:45:00|10946.7|10903.1|10937|10893.4|10946.7|10903.1|10920.6|10877|0
1585716600000|2020-04-01 04:50:00|10934.1|10890.5|10918.1|10874.5|10934.1|10890.5|10892.5|10849.1|0
1585716900000|2020-04-01 04:55:00|10932.5|10888.9|10994|10950.2|10994|10950.2|10932.5|10888.9|0
1585782600000|2020-04-01 23:10:00|10779.6|10736.6|10833.3|10790.1|10833.3|10790.1|10764.2|10721.2|0
1585782900000|2020-04-01 23:15:00|10833.6|10790.4|10864.7|10821.3|10882.3|10838.9|10824.4|10781.2|0
1585783200000|2020-04-01 23:20:00|10878.2|10834.8|10820|10776.8|10887.6|10844.2|10820|10776.8|0
1585783500000|2020-04-01 23:25:00|10790.5|10747.5|10844.7|10801.5|10844.9|10801.7|10790.5|10747.5|0
1585783800000|2020-04-01 23:30:00|10844.8|10801.6|10818.9|10775.7|10849.1|10805.7|10805.5|10762.3|0
1585784100000|2020-04-01 23:35:00|10826.5|10783.3|10861.1|10817.7|10861.1|10817.7|10812.2|10769|0
1585784400000|2020-04-01 23:40:00|10856.2|10812.8|10872.5|10829.1|10872.5|10829.1|10854.3|10810.9|0
1585784700000|2020-04-01 23:45:00|10861|10817.6|10845.5|10802.3|10865.9|10822.5|10837.8|10794.6|0
1585785000000|2020-04-01 23:50:00|10842.7|10799.5|10838.9|10795.7|10845.7|10802.5|10838.9|10795.7|0
1585785300000|2020-04-01 23:55:00|10833|10789.8|10849.4|10806|10864.5|10821.1|10833|10789.8|0
1585785600000|2020-04-02 00:00:00|10854.4|10811|10913.8|10870.2|10914|10870.4|10854.4|10811|0
1585785900000|2020-04-02 00:05:00|10912.9|10869.3|10820.5|10777.3|10912.9|10869.3|10820.5|10777.3|0
1585786200000|2020-04-02 00:10:00|10807.3|10764.1|10820.6|10777.4|10822.4|10779.2|10795.5|10752.5|0
1585786500000|2020-04-02 00:15:00|10822|10778.8|10880.9|10837.5|10880.9|10837.5|10803|10759.8|0
1585786800000|2020-04-02 00:20:00|10872.4|10829|10839.2|10796|10872.4|10829|10822.3|10779.1|0
1585787100000|2020-04-02 00:25:00|10841.6|10798.4|10834.2|10791|10847.6|10804.2|10829.8|10786.6|0
1585787400000|2020-04-02 00:30:00|10816.6|10773.4|10805.2|10762|10823.5|10780.3|10801.1|10757.9|0
1585787700000|2020-04-02 00:35:00|10807.6|10764.4|10789.8|10746.8|10812.7|10769.5|10786.3|10743.3|0
1585788000000|2020-04-02 00:40:00|10792.9|10749.9|10796.6|10753.5|10818.5|10775.3|10791.3|10748.3|0
1585788300000|2020-04-02 00:45:00|10796.8|10753.6|10803.5|10760.3|10803.5|10760.3|10795.6|10752.6|0
1585788600000|2020-04-02 00:50:00|10802.9|10759.7|10814.3|10771.1|10817.4|10774.2|10797.1|10753.9|0
1585788900000|2020-04-02 00:55:00|10815.7|10772.5|10812|10768.8|10831.1|10787.9|10809.4|10766.2|0
1585789200000|2020-04-02 01:00:00|10807.7|10764.5|10771.8|10728.8|10807.7|10764.5|10763.9|10720.9|0
1585789500000|2020-04-02 01:05:00|10754.8|10711.8|10736|10693.2|10754.8|10711.8|10736|10693.2|0
1585789800000|2020-04-02 01:10:00|10731.7|10688.9|10751.3|10708.3|10751.3|10708.3|10717.8|10675|0
1585790100000|2020-04-02 01:15:00|10755.5|10712.5|10759.3|10716.3|10761.5|10718.5|10743.3|10700.5|0
1585790400000|2020-04-02 01:20:00|10772.2|10729.2|10786.4|10743.4|10786.4|10743.4|10769.3|10726.3|0
1585790700000|2020-04-02 01:25:00|10782.3|10739.3|10753.6|10710.6|10782.3|10739.3|10753.6|10710.6|0
1585791000000|2020-04-02 01:30:00|10768|10725|10771.3|10728.3|10780|10737|10762.8|10719.8|0
1585791300000|2020-04-02 01:35:00|10771.8|10728.8|10783.1|10740.1|10786.8|10743.8|10771.8|10728.8|0
1585791600000|2020-04-02 01:40:00|10780.8|10737.8|10792.7|10749.7|10796.3|10753.3|10772.6|10729.6|0
1585791900000|2020-04-02 01:45:00|10799.3|10756.1|10805.3|10762.1|10805.3|10762.1|10797.7|10754.5|0
1585792200000|2020-04-02 01:50:00|10811.3|10768.1|10810.6|10767.4|10845|10801.8|10809.7|10766.5|0
1585792500000|2020-04-02 01:55:00|10802.5|10759.3|10783.7|10740.7|10803.8|10760.6|10783.7|10740.7|0
1585792800000|2020-04-02 02:00:00|10776.5|10733.5|10803.7|10760.5|10807.4|10764.2|10775.1|10732.1|0
1585793100000|2020-04-02 02:05:00|10805.9|10762.7|10804.2|10761|10826.7|10783.5|10804.2|10761|0
1585793400000|2020-04-02 02:10:00|10812.8|10769.6|10820.1|10776.9|10824.9|10781.7|10802.4|10759.2|0
1585793700000|2020-04-02 02:15:00|10827.7|10784.5|10825.3|10782.1|10828.7|10785.5|10809.5|10766.3|0
1585794000000|2020-04-02 02:20:00|10828.8|10785.6|10842.7|10799.5|10842.7|10799.5|10828.8|10785.6|0
1585794300000|2020-04-02 02:25:00|10841.2|10798|10827|10783.8|10841.2|10798|10825.1|10781.9|0
1585794600000|2020-04-02 02:30:00|10813.4|10770.2|10806.6|10763.4|10816.5|10773.3|10805.2|10762|0
1585794900000|2020-04-02 02:35:00|10812.5|10769.3|10848.2|10804.8|10848.2|10804.8|10812.5|10769.3|0
1585795200000|2020-04-02 02:40:00|10844.7|10801.5|10853.1|10809.7|10858.1|10814.7|10844.7|10801.5|0
1585795500000|2020-04-02 02:45:00|10852.9|10809.5|10859.9|10816.5|10860|10816.6|10850.8|10807.4|0
1585795800000|2020-04-02 02:50:00|10869.4|10826|10888.8|10845.4|10888.8|10845.4|10869.4|10826|0
1585796100000|2020-04-02 02:55:00|10890.5|10847.1|10875.4|10832|10890.5|10847.1|10872.7|10829.3|0
1585796400000|2020-04-02 03:00:00|10873.6|10830.2|10879.3|10835.9|10880|10836.6|10868.5|10825.1|0
1585796700000|2020-04-02 03:05:00|10876.6|10833.2|10879.1|10835.7|10879.9|10836.5|10871.1|10827.7|0
1585797000000|2020-04-02 03:10:00|10894.9|10851.5|10883.2|10839.8|10908.7|10865.1|10883.2|10839.8|0
1585797300000|2020-04-02 03:15:00|10882.3|10838.9|10897.5|10853.9|10898.4|10854.8|10878.9|10835.5|0
1585797600000|2020-04-02 03:20:00|10909.7|10866.1|10913.8|10870.2|10922|10878.4|10891.4|10848|0
1585797900000|2020-04-02 03:25:00|10902.3|10858.7|10897.7|10854.1|10902.3|10858.7|10886.7|10843.3|0
1585798200000|2020-04-02 03:30:00|10903|10859.4|10901.5|10857.9|10903|10859.4|10885.3|10841.9|0
1585798500000|2020-04-02 03:35:00|10901.9|10858.3|10882.7|10839.3|10902.6|10859|10877.5|10834.1|0
1585798800000|2020-04-02 03:40:00|10890.2|10846.8|10920.2|10876.6|10921.9|10878.3|10890.2|10846.8|0
1585799100000|2020-04-02 03:45:00|10913.4|10869.8|10920.6|10877|10925.7|10882.1|10913.4|10869.8|0
1585799400000|2020-04-02 03:50:00|10917.3|10873.7|10919|10875.4|10927.7|10884.1|10917.3|10873.7|0
1585799700000|2020-04-02 03:55:00|10917.9|10874.3|10905.6|10862|10921|10877.4|10903.6|10860|0
1585800000000|2020-04-02 04:00:00|10910.1|10866.5|10920.1|10876.5|10920.1|10876.5|10903.7|10860.1|0
1585800300000|2020-04-02 04:05:00|10917.4|10873.8|10913.6|10870|10923.1|10879.5|10913.2|10869.6|0
1585800600000|2020-04-02 04:10:00|10902.7|10859.1|10890.4|10847|10902.9|10859.3|10873.5|10830.1|0
1585800900000|2020-04-02 04:15:00|10883.9|10840.5|10923.1|10879.5|10929.2|10885.6|10883.9|10840.5|0
1585801200000|2020-04-02 04:20:00|10929.7|10886.1|10935.2|10891.6|10935.2|10891.6|10926.5|10882.9|0
1585801500000|2020-04-02 04:25:00|10932.2|10888.6|10944.3|10900.7|10944.3|10900.7|10924.5|10880.9|0
1585801800000|2020-04-02 04:30:00|10947|10903.2|10930|10886.4|10950.1|10906.3|10916.5|10872.9|0
1585802100000|2020-04-02 04:35:00|10924.9|10881.3|10923.1|10879.5|10929.5|10885.9|10923|10879.4|0
1585802400000|2020-04-02 04:40:00|10931.8|10888.2|10947.9|10904.1|10947.9|10904.1|10926.9|10883.3|0
1585802700000|2020-04-02 04:45:00|10952.4|10908.6|10964.2|10920.4|10964.2|10920.4|10928.1|10884.5|0
1585803000000|2020-04-02 04:50:00|10951|10907.2|10939.1|10895.5|10952.4|10908.6|10938.5|10894.9|0
1585803300000|2020-04-02 04:55:00|10942.3|10898.7|10915|10871.4|10942.3|10898.7|10915|10871.4|0
1585869000000|2020-04-02 23:10:00|11295.7|11250.7|11291.9|11246.9|11301.4|11256.2|11288.2|11243.2|0
1585869300000|2020-04-02 23:15:00|11267|11222|11238.7|11193.9|11267|11222|11224.2|11179.4|0
1585869600000|2020-04-02 23:20:00|11231.9|11187.1|11235.6|11190.8|11235.6|11190.8|11214.6|11169.8|0
1585869900000|2020-04-02 23:25:00|11230.8|11186|11218.7|11173.9|11236.5|11191.7|11205.9|11161.1|0
1585870200000|2020-04-02 23:30:00|11215.2|11170.4|11249.8|11204.8|11249.8|11204.8|11215.2|11170.4|0
1585870500000|2020-04-02 23:35:00|11259|11214|11254.4|11209.4|11263|11218|11251.7|11206.7|0
1585870800000|2020-04-02 23:40:00|11250|11205|11168.3|11123.7|11250.5|11205.5|11168.3|11123.7|0
1585871100000|2020-04-02 23:45:00|11162.5|11117.9|11188.3|11143.7|11189.4|11144.8|11162.5|11117.9|0
1585871400000|2020-04-02 23:50:00|11187.4|11142.8|11183.1|11138.5|11197.9|11153.1|11183.1|11138.5|0
1585871700000|2020-04-02 23:55:00|11180.4|11135.8|11169.5|11124.9|11180.4|11135.8|11164.4|11119.8|0
1585872000000|2020-04-03 00:00:00|11181|11136.4|11188.4|11143.8|11194.8|11150.2|11181|11136.4|0
1585872300000|2020-04-03 00:05:00|11190.6|11146|11147.3|11102.8|11190.6|11146|11147.3|11102.8|0
1585872600000|2020-04-03 00:10:00|11131.4|11087|11111.4|11067|11153.4|11108.8|11111.4|11067|0
1585872900000|2020-04-03 00:15:00|11110.4|11066|11116|11071.6|11125.6|11081.2|11110.4|11066|0
1585873200000|2020-04-03 00:20:00|11110.3|11065.9|11131|11086.6|11135.2|11090.8|11110.2|11065.8|0
1585873500000|2020-04-03 00:25:00|11126.9|11082.5|11134.4|11090|11134.4|11090|11111.7|11067.3|0
1585873800000|2020-04-03 00:30:00|11138.3|11093.9|11138.4|11094|11151.1|11106.5|11132.4|11088|0
1585874100000|2020-04-03 00:35:00|11145.1|11100.7|11117.2|11072.8|11156|11111.4|11117.2|11072.8|0
1585874400000|2020-04-03 00:40:00|11115.9|11071.5|11084.4|11040.2|11115.9|11071.5|11084.4|11040.2|0
1585874700000|2020-04-03 00:45:00|11062.1|11017.9|11060.1|11015.9|11063.1|11018.9|11031.7|10987.7|0
1585875000000|2020-04-03 00:50:00|11063.7|11019.5|11070.6|11026.4|11072.9|11028.7|11049.3|11005.1|0
1585875300000|2020-04-03 00:55:00|11073.9|11029.7|11107.2|11062.8|11110.8|11066.4|11073.9|11029.7|0
1585875600000|2020-04-03 01:00:00|11110.5|11066.1|11058.3|11014.1|11113.7|11069.3|11058.3|11014.1|0
1585875900000|2020-04-03 01:05:00|11058.6|11014.4|11096.5|11052.3|11096.5|11052.3|11058.6|11014.4|0
1585876200000|2020-04-03 01:10:00|11089.8|11045.6|11103.9|11059.5|11106.1|11061.7|11080.6|11036.4|0
1585876500000|2020-04-03 01:15:00|11097.5|11053.1|11108.3|11063.9|11113.5|11069.1|11097.5|11053.1|0
1585876800000|2020-04-03 01:20:00|11102.3|11057.9|11121.3|11076.9|11121.3|11076.9|11100|11055.6|0
1585877100000|2020-04-03 01:25:00|11118.1|11073.7|11118.9|11074.5|11134.9|11090.5|11116.1|11071.7|0
1585877400000|2020-04-03 01:30:00|11113.4|11069|11177.6|11133|11191.2|11146.6|11113.4|11069|0
1585877700000|2020-04-03 01:35:00|11189.5|11144.9|11166.1|11121.5|11189.5|11144.9|11156.5|11111.9|0
1585878000000|2020-04-03 01:40:00|11166.6|11122|11135.1|11090.7|11166.6|11122|11134.9|11090.5|0
1585878300000|2020-04-03 01:45:00|11142.5|11098.1|11161.6|11117|11161.6|11117|11131.5|11087.1|0
1585878600000|2020-04-03 01:50:00|11165|11120.4|11148.7|11104.1|11165|11120.4|11148.2|11103.6|0
1585878900000|2020-04-03 01:55:00|11146.6|11102.2|11130.3|11085.9|11151.9|11107.3|11111.1|11066.7|0
1585879200000|2020-04-03 02:00:00|11142.6|11098.2|11129.7|11085.3|11159.6|11115|11129.5|11085.1|0
1585879500000|2020-04-03 02:05:00|11128.6|11084.2|11132.5|11088.1|11132.5|11088.1|11115.6|11071.2|0
1585879800000|2020-04-03 02:10:00|11126.4|11082|11124.7|11080.3|11130.7|11086.3|11114.8|11070.4|0
1585880100000|2020-04-03 02:15:00|11126.2|11081.8|11104.4|11060|11126.2|11081.8|11104.4|11060|0
1585880400000|2020-04-03 02:20:00|11099.9|11055.5|11083.5|11039.3|11099.9|11055.5|11082|11037.8|0
1585880700000|2020-04-03 02:25:00|11082.3|11038.1|11092.4|11048.2|11096.2|11052|11082.3|11038.1|0
1585881000000|2020-04-03 02:30:00|11095|11050.8|11070.6|11026.4|11095|11050.8|11070.6|11026.4|0
1585881300000|2020-04-03 02:35:00|11071.1|11026.9|11070.6|11026.4|11077.4|11033.2|11061.9|11017.7|0
1585881600000|2020-04-03 02:40:00|11066.3|11022.1|11090.5|11046.3|11099.6|11055.2|11062.2|11018|0
1585881900000|2020-04-03 02:45:00|11081.5|11037.3|11051.7|11007.5|11081.5|11037.3|11051.7|11007.5|0
1585882200000|2020-04-03 02:50:00|11053.7|11009.5|11076.5|11032.3|11094|11049.8|11053.7|11009.5|0
1585882500000|2020-04-03 02:55:00|11075.4|11031.2|11094.5|11050.3|11094.5|11050.3|11073.8|11029.6|0
1585882800000|2020-04-03 03:00:00|11089|11044.8|11073.5|11029.3|11089|11044.8|11073.5|11029.3|0
1585883100000|2020-04-03 03:05:00|11070.9|11026.7|11063.1|11018.9|11076.7|11032.5|11063.1|11018.9|0
1585883400000|2020-04-03 03:10:00|11063.8|11019.6|11037.6|10993.6|11063.8|11019.6|11032.2|10988.2|0
1585883700000|2020-04-03 03:15:00|11045.3|11001.3|11039.6|10995.6|11070.3|11026.1|11039.6|10995.6|0
1585884000000|2020-04-03 03:20:00|11042.4|10998.4|11064.2|11020|11064.2|11020|11037.9|10993.9|0
1585884300000|2020-04-03 03:25:00|11061|11016.8|11071.7|11027.5|11071.7|11027.5|11048|11003.8|0
1585884600000|2020-04-03 03:30:00|11066.7|11022.5|11027.7|10983.7|11066.7|11022.5|11021|10977|0
1585884900000|2020-04-03 03:35:00|11042.5|10998.5|11055.8|11011.6|11068.6|11024.4|11030.7|10986.7|0
1585885200000|2020-04-03 03:40:00|11051.4|11007.2|11050.2|11006|11053.6|11009.4|11037.3|10993.3|0
1585885500000|2020-04-03 03:45:00|11039.4|10995.4|11025.2|10981.2|11040.1|10996.1|11020.7|10976.7|0
1585885800000|2020-04-03 03:50:00|11026.9|10982.9|11003.1|10959.1|11027.3|10983.3|11003.1|10959.1|0
1585886100000|2020-04-03 03:55:00|11012.3|10968.3|11008.7|10964.7|11019.4|10975.4|11006.7|10962.7|0
1585886400000|2020-04-03 04:00:00|11007.6|10963.6|11001.5|10957.5|11011.2|10967.2|11001.2|10957.2|0
1585886700000|2020-04-03 04:05:00|11017.1|10973.1|11000.1|10956.1|11018.8|10974.8|10991.1|10947.3|0
1585887000000|2020-04-03 04:10:00|11002.3|10958.3|10959.4|10915.6|11002.3|10958.3|10952.3|10908.5|0
1585887300000|2020-04-03 04:15:00|10959.6|10915.8|10938.4|10894.8|10959.6|10915.8|10938.4|10894.8|0
1585887600000|2020-04-03 04:20:00|10935|10891.4|10941.7|10898.1|10963.4|10919.6|10934.7|10891.1|0
1585887900000|2020-04-03 04:25:00|10945.3|10901.7|10953.3|10909.5|10961.1|10917.3|10942.7|10899.1|0
1585888200000|2020-04-03 04:30:00|10937.8|10894.2|10910.3|10866.7|10939.4|10895.8|10910.3|10866.7|0
1585888500000|2020-04-03 04:35:00|10915.8|10872.2|10918.8|10875.2|10932.3|10888.7|10906.6|10863|0
1585888800000|2020-04-03 04:40:00|10930.2|10886.6|10924.9|10881.3|10930.2|10886.6|10898.8|10855.2|0
1585889100000|2020-04-03 04:45:00|10918.6|10875|10898.9|10855.3|10918.6|10875|10898.9|10855.3|0
1585889400000|2020-04-03 04:50:00|10890.8|10847.4|10886.5|10843.1|10892.1|10848.7|10882.6|10839.2|0
1585889700000|2020-04-03 04:55:00|10886.3|10842.9|10907.8|10864.2|10907.8|10864.2|10861.7|10818.3|0
1586131800000|2020-04-06 00:10:00|11093.8|11049.6|11133.5|11089.1|11177.1|11132.5|11092.8|11048.6|0
1586132100000|2020-04-06 00:15:00|11127.6|11083.2|11171.6|11127|11177.6|11133|11127.6|11083.2|0
1586132400000|2020-04-06 00:20:00|11172.9|11128.3|11178.2|11133.6|11195.2|11150.6|11164.1|11119.5|0
1586132700000|2020-04-06 00:25:00|11174.8|11130.2|11161.9|11117.3|11176.8|11132.2|11145.3|11100.9|0
1586133000000|2020-04-06 00:30:00|11178.4|11133.8|11249.8|11204.8|11254.9|11209.9|11174.6|11130|0
1586133300000|2020-04-06 00:35:00|11269.1|11224.1|11273.2|11228.2|11290.8|11245.8|11239.7|11194.9|0
1586133600000|2020-04-06 00:40:00|11260.8|11215.8|11231.1|11186.3|11278.1|11233.1|11229.3|11184.5|0
1586133900000|2020-04-06 00:45:00|11231|11186.2|11204.5|11159.7|11231|11186.2|11199|11154.2|0
1586134200000|2020-04-06 00:50:00|11204.6|11159.8|11208.7|11163.9|11228.9|11184.1|11204.6|11159.8|0
1586134500000|2020-04-06 00:55:00|11207.8|11163|11194.8|11150.2|11207.8|11163|11191.1|11146.5|0
1586134800000|2020-04-06 01:00:00|11199.1|11154.3|11193.8|11149.2|11207.6|11162.8|11177.6|11133|0
1586135100000|2020-04-06 01:05:00|11176.8|11132.2|11186|11141.4|11192.2|11147.6|11171.6|11127|0
1586135400000|2020-04-06 01:10:00|11178.6|11134|11187.8|11143.2|11187.8|11143.2|11164.2|11119.6|0
1586135700000|2020-04-06 01:15:00|11189.8|11145.2|11198.3|11153.5|11207|11162.2|11188.4|11143.8|0
1586136000000|2020-04-06 01:20:00|11183|11138.4|11170.4|11125.8|11196.9|11152.3|11170.4|11125.8|0
1586136300000|2020-04-06 01:25:00|11175.3|11130.7|11169.3|11124.7|11184.7|11140.1|11169.3|11124.7|0
1586136600000|2020-04-06 01:30:00|11170.3|11125.7|11159.1|11114.5|11170.3|11125.7|11137.1|11092.7|0
1586136900000|2020-04-06 01:35:00|11154.5|11109.9|11172|11127.4|11172|11127.4|11154.5|11109.9|0
1586137200000|2020-04-06 01:40:00|11167.4|11122.8|11144.3|11099.9|11168|11123.4|11140.8|11096.4|0
1586137500000|2020-04-06 01:45:00|11156.5|11111.9|11151.2|11106.6|11158.3|11113.7|11151.2|11106.6|0
1586137800000|2020-04-06 01:50:00|11154.2|11109.6|11169.5|11124.9|11176.2|11131.6|11144.6|11100.2|0
1586138100000|2020-04-06 01:55:00|11169.4|11124.8|11159.4|11114.8|11174.5|11129.9|11159.4|11114.8|0
1586138400000|2020-04-06 02:00:00|11158.1|11113.5|11159.4|11114.8|11167.3|11122.7|11157.5|11112.9|0
1586138700000|2020-04-06 02:05:00|11160.2|11115.6|11189.4|11144.8|11189.4|11144.8|11160.2|11115.6|0
1586139000000|2020-04-06 02:10:00|11192.7|11148.1|11213.2|11168.4|11225.3|11180.5|11172.9|11128.3|0
1586139300000|2020-04-06 02:15:00|11213.4|11168.6|11210|11165.2|11221.1|11176.3|11203|11158.2|0
1586139600000|2020-04-06 02:20:00|11219.3|11174.5|11203.9|11159.1|11220.2|11175.4|11195.6|11151|0
1586139900000|2020-04-06 02:25:00|11204.3|11159.5|11220.3|11175.5|11223.6|11178.8|11186.3|11141.7|0
1586140200000|2020-04-06 02:30:00|11211.3|11166.5|11189.6|11145|11215.7|11170.9|11185.6|11141|0
1586140500000|2020-04-06 02:35:00|11189.2|11144.6|11193.9|11149.3|11197.2|11152.6|11184.2|11139.6|0
1586140800000|2020-04-06 02:40:00|11189.1|11144.5|11216.1|11171.3|11216.2|11171.4|11189.1|11144.5|0
1586141100000|2020-04-06 02:45:00|11215.5|11170.7|11208.3|11163.5|11228.7|11183.9|11208.3|11163.5|0
1586141400000|2020-04-06 02:50:00|11211.1|11166.3|11246.8|11202|11246.8|11202|11211.1|11166.3|0
1586141700000|2020-04-06 02:55:00|11242.9|11198.1|11221.8|11177|11244.5|11199.7|11218.4|11173.6|0
1586142000000|2020-04-06 03:00:00|11227.2|11182.4|11249.9|11204.9|11255.2|11210.2|11227.2|11182.4|0
1586142300000|2020-04-06 03:05:00|11236.1|11191.3|11233.7|11188.9|11240|11195.2|11214.8|11170|0
1586142600000|2020-04-06 03:10:00|11234.4|11189.6|11246.8|11202|11249.9|11204.9|11234.4|11189.6|0
1586142900000|2020-04-06 03:15:00|11247.9|11202.9|11274.4|11229.4|11274.4|11229.4|11241.7|11196.9|0
1586143200000|2020-04-06 03:20:00|11270.6|11225.6|11237.3|11192.5|11273.1|11228.1|11237.3|11192.5|0
1586143500000|2020-04-06 03:25:00|11238.4|11193.6|11237|11192.2|11238.4|11193.6|11231.5|11186.7|0
1586143800000|2020-04-06 03:30:00|11240.9|11196.1|11251.9|11206.9|11257.8|11212.8|11240.9|11196.1|0
1586144100000|2020-04-06 03:35:00|11256.8|11211.8|11281.7|11236.7|11298.5|11253.3|11256.8|11211.8|0
1586144400000|2020-04-06 03:40:00|11284.3|11239.3|11278.9|11233.9|11287.7|11242.7|11275.2|11230.2|0
1586144700000|2020-04-06 03:45:00|11280.3|11235.3|11300.6|11255.4|11302.1|11256.9|11280.3|11235.3|0
1586145000000|2020-04-06 03:50:00|11309.1|11263.9|11316.3|11271.1|11319.3|11274.1|11309.1|11263.9|0
1586145300000|2020-04-06 03:55:00|11315.5|11270.3|11322.3|11277.1|11322.3|11277.1|11308.4|11263.2|0
1586145600000|2020-04-06 04:00:00|11319.1|11273.9|11303|11257.8|11319.1|11273.9|11303|11257.8|0
1586145900000|2020-04-06 04:05:00|11304.3|11259.1|11330.9|11285.7|11330.9|11285.7|11304.3|11259.1|0
1586146200000|2020-04-06 04:10:00|11333|11287.8|11344.7|11299.5|11351.6|11306.2|11329.5|11284.3|0
1586146500000|2020-04-06 04:15:00|11337.5|11292.3|11329.9|11284.7|11337.5|11292.3|11329.9|11284.7|0
1586146800000|2020-04-06 04:20:00|11327.3|11282.1|11311.6|11266.4|11330.2|11285|11311.6|11266.4|0
1586147100000|2020-04-06 04:25:00|11309|11263.8|11283.8|11238.8|11312.4|11267.2|11283.8|11238.8|0
1586147400000|2020-04-06 04:30:00|11282.6|11237.6|11304.5|11259.3|11305.9|11260.7|11282.6|11237.6|0
1586147700000|2020-04-06 04:35:00|11299.5|11254.3|11330.5|11285.3|11332.1|11286.9|11299.5|11254.3|0
1586148000000|2020-04-06 04:40:00|11347.2|11302|11327.9|11282.7|11353.9|11308.5|11327.9|11282.7|0
1586148300000|2020-04-06 04:45:00|11342.3|11297.1|11315|11269.8|11342.3|11297.1|11315|11269.8|0
1586148600000|2020-04-06 04:50:00|11315.7|11270.5|11340|11294.8|11340|11294.8|11315.7|11270.5|0
1586148900000|2020-04-06 04:55:00|11349.7|11304.3|11352|11306.6|11375.1|11329.7|11349.7|11304.3|0
1586149200000|2020-04-06 05:00:00|11351.8|11306.4|11354.9|11309.5|11366.3|11320.9|11350.2|11304.8|0
1586149500000|2020-04-06 05:05:00|11348.2|11302.8|11344.9|11299.7|11348.2|11302.8|11319.2|11274|0
1586149800000|2020-04-06 05:10:00|11347.7|11302.4|11382.7|11337.3|11387.5|11342.1|11347.7|11302.4|0
1586150100000|2020-04-06 05:15:00|11351.3|11305.9|11372.8|11327.4|11378.9|11333.5|11343.7|11298.5|0
1586150400000|2020-04-06 05:20:00|11368.3|11322.9|11376.7|11331.3|11382.9|11337.5|11368.3|11322.9|0
1586150700000|2020-04-06 05:25:00|11377.1|11331.7|11392.3|11346.9|11396.6|11351.2|11367.1|11321.7|0
1586151000000|2020-04-06 05:30:00|11391.2|11345.8|11383.4|11338|11391.2|11345.8|11378.4|11333|0
1586151300000|2020-04-06 05:35:00|11374.9|11329.5|11424.4|11378.8|11424.4|11378.8|11374.9|11329.5|0
1586151600000|2020-04-06 05:40:00|11426.9|11381.3|11428.5|11382.9|11433.4|11387.8|11423|11377.4|0
1586151900000|2020-04-06 05:45:00|11420.3|11374.7|11416.3|11370.7|11426.7|11381.1|11413.6|11368|0
1586152200000|2020-04-06 05:50:00|11421.5|11375.9|11442.3|11396.7|11442.3|11396.7|11421.2|11375.6|0
1586152500000|2020-04-06 05:55:00|11443.5|11397.9|11395.7|11350.3|11443.5|11397.9|11395.7|11350.3|0
1586218200000|2020-04-07 00:10:00|11720.4|11673.6|11739.5|11692.7|11739.5|11692.7|11711.6|11664.8|0
1586218500000|2020-04-07 00:15:00|11751.5|11704.5|11741.1|11694.3|11773|11726|11719.6|11672.8|0
1586218800000|2020-04-07 00:20:00|11739.3|11692.5|11742.2|11695.4|11759.5|11712.5|11734.3|11687.5|0
1586219100000|2020-04-07 00:25:00|11736.4|11689.6|11710.2|11663.4|11736.4|11689.6|11706.4|11659.6|0
1586219400000|2020-04-07 00:30:00|11710.9|11664.1|11730.8|11684|11731.6|11684.8|11710.9|11664.1|0
1586219700000|2020-04-07 00:35:00|11734.9|11688.1|11718.7|11671.9|11734.9|11688.1|11715.4|11668.6|0
1586220000000|2020-04-07 00:40:00|11724.6|11677.8|11706.3|11659.5|11724.7|11677.9|11695.5|11648.9|0
1586220300000|2020-04-07 00:45:00|11709.7|11662.9|11703.8|11657|11709.7|11662.9|11694.3|11647.7|0
1586220600000|2020-04-07 00:50:00|11703.2|11656.4|11674.9|11628.3|11703.2|11656.4|11674.9|11628.3|0
1586220900000|2020-04-07 00:55:00|11674.7|11628.1|11681.2|11634.6|11686.4|11639.8|11665.1|11618.5|0
1586221200000|2020-04-07 01:00:00|11676.8|11630.2|11676.8|11630.2|11701.4|11654.6|11676.8|11630.2|0
1586221500000|2020-04-07 01:05:00|11669.2|11622.6|11669.1|11622.5|11671.7|11625.1|11649|11602.4|0
1586221800000|2020-04-07 01:10:00|11692.7|11646.1|11679.4|11632.8|11699.6|11652.8|11657|11610.4|0
1586222100000|2020-04-07 01:15:00|11678.1|11631.5|11671.9|11625.3|11692.7|11646.1|11671.9|11625.3|0
1586222400000|2020-04-07 01:20:00|11670.3|11623.7|11688.1|11641.5|11703.1|11656.3|11670.3|11623.7|0
1586222700000|2020-04-07 01:25:00|11664.3|11617.7|11652.4|11605.8|11664.3|11617.7|11628.1|11581.7|0
1586223000000|2020-04-07 01:30:00|11640.7|11594.3|11609.7|11563.3|11650.9|11604.3|11601.3|11554.9|0
1586223300000|2020-04-07 01:35:00|11617.2|11570.8|11601|11554.6|11626|11579.6|11601|11554.6|0
1586223600000|2020-04-07 01:40:00|11598.3|11551.9|11600|11553.6|11600|11553.6|11573.9|11527.7|0
1586223900000|2020-04-07 01:45:00|11599.4|11553|11586.6|11540.4|11599.4|11553|11566.6|11520.4|0
1586224200000|2020-04-07 01:50:00|11590.4|11544.2|11554.5|11508.3|11590.4|11544.2|11540.8|11494.8|0
1586224500000|2020-04-07 01:55:00|11545.9|11499.9|11536.2|11490.2|11545.9|11499.9|11530.7|11484.7|0
1586224800000|2020-04-07 02:00:00|11546|11500|11550.8|11504.6|11562.1|11515.9|11540.1|11494.1|0
1586225100000|2020-04-07 02:05:00|11548.1|11502|11535.9|11489.9|11549.1|11502.9|11534.2|11488.2|0
1586225400000|2020-04-07 02:10:00|11533.3|11487.3|11522|11476|11535.7|11489.7|11509.6|11463.6|0
1586225700000|2020-04-07 02:15:00|11522.5|11476.5|11500.6|11454.6|11522.5|11476.5|11481.6|11435.8|0
1586226000000|2020-04-07 02:20:00|11500|11454|11479|11433.2|11504.7|11458.7|11479|11433.2|0
1586226300000|2020-04-07 02:25:00|11481.5|11435.7|11488.5|11442.7|11488.5|11442.7|11469.5|11423.7|0
1586226600000|2020-04-07 02:30:00|11499.2|11453.2|11503.9|11457.9|11523.5|11477.5|11497.3|11451.5|0
1586226900000|2020-04-07 02:35:00|11504.3|11458.3|11499.4|11453.4|11504.3|11458.3|11473.4|11427.6|0
1586227200000|2020-04-07 02:40:00|11495.2|11449.4|11507.3|11461.3|11507.3|11461.3|11486|11440.2|0
1586227500000|2020-04-07 02:45:00|11511.6|11465.6|11510.6|11464.6|11525.4|11479.4|11505.9|11459.9|0
1586227800000|2020-04-07 02:50:00|11499.4|11453.4|11514.2|11468.2|11514.2|11468.2|11495.5|11449.7|0
1586228100000|2020-04-07 02:55:00|11515.9|11469.9|11531.1|11485.1|11533.4|11487.4|11514.9|11468.9|0
1586228400000|2020-04-07 03:00:00|11543.8|11497.8|11573.3|11527.1|11573.3|11527.1|11543.8|11497.8|0
1586228700000|2020-04-07 03:05:00|11570.3|11524.1|11553.8|11507.6|11570.4|11524.2|11549.4|11503.2|0
1586229000000|2020-04-07 03:10:00|11551.1|11504.9|11545.5|11499.5|11552|11505.8|11540|11494|0
1586229300000|2020-04-07 03:15:00|11542.9|11496.9|11509.5|11463.5|11542.9|11496.9|11509.5|11463.5|0
1586229600000|2020-04-07 03:20:00|11517.5|11471.5|11490.2|11444.4|11517.5|11471.5|11485.6|11439.8|0
1586229900000|2020-04-07 03:25:00|11484|11438.2|11455|11409.2|11484|11438.2|11455|11409.2|0
1586230200000|2020-04-07 03:30:00|11455.8|11410|11401.7|11356.1|11455.8|11410|11401.7|11356.1|0
1586230500000|2020-04-07 03:35:00|11412.3|11366.7|11380.7|11335.3|11412.3|11366.7|11380.7|11335.3|0
1586230800000|2020-04-07 03:40:00|11380.1|11334.7|11375.6|11330.2|11403.5|11357.9|11357.9|11312.5|0
1586231100000|2020-04-07 03:45:00|11379.1|11333.7|11381.5|11336.1|11409.4|11363.8|11379.1|11333.7|0
1586231400000|2020-04-07 03:50:00|11378.6|11333.2|11361.6|11316.2|11378.6|11333.2|11350.5|11305.1|0
1586231700000|2020-04-07 03:55:00|11372|11326.6|11377.9|11332.5|11411|11365.4|11365.4|11320|0
1586232000000|2020-04-07 04:00:00|11388.3|11342.9|11368.1|11322.7|11392.9|11347.5|11368.1|11322.7|0
1586232300000|2020-04-07 04:05:00|11361.8|11316.4|11369|11323.6|11379.2|11333.8|11357.4|11312|0
1586232600000|2020-04-07 04:10:00|11360|11314.6|11367.8|11322.4|11373.5|11328.1|11353.3|11307.9|0
1586232900000|2020-04-07 04:15:00|11373.1|11327.7|11398.2|11352.6|11414.8|11369.2|11373.1|11327.7|0
1586233200000|2020-04-07 04:20:00|11409|11363.4|11457.1|11411.3|11476.6|11430.8|11409|11363.4|0
1586233500000|2020-04-07 04:25:00|11441.4|11395.8|11384.7|11339.3|11441.4|11395.8|11378.1|11332.7|0
1586233800000|2020-04-07 04:30:00|11410.7|11365.1|11389.2|11343.8|11410.7|11365.1|11366.7|11321.3|0
1586234100000|2020-04-07 04:35:00|11368.2|11322.8|11376.6|11331.2|11383.2|11337.8|11367.8|11322.4|0
1586234400000|2020-04-07 04:40:00|11373.4|11328|11351.7|11306.3|11373.4|11328|11344.2|11299|0
1586234700000|2020-04-07 04:45:00|11357.1|11311.7|11337|11291.8|11357.1|11311.7|11332.9|11287.7|0
1586235000000|2020-04-07 04:50:00|11367.7|11322.3|11364|11318.6|11369.9|11324.5|11355.6|11310.2|0
1586235300000|2020-04-07 04:55:00|11374.7|11329.3|11449.9|11404.1|11449.9|11404.1|11374.7|11329.3|0
1586235600000|2020-04-07 05:00:00|11434.1|11388.5|11352.4|11307|11434.1|11388.5|11347.4|11302.2|0
1586235900000|2020-04-07 05:05:00|11354.3|11308.9|11432.2|11386.6|11432.2|11386.6|11327.9|11282.7|0
1586236200000|2020-04-07 05:10:00|11436.4|11390.8|11434.7|11389.1|11437.3|11391.7|11413|11367.4|0
1586236500000|2020-04-07 05:15:00|11430.6|11385|11441.7|11396.1|11444.7|11399.1|11416.4|11370.8|0
1586236800000|2020-04-07 05:20:00|11447.9|11402.2|11439|11393.4|11451.8|11406|11436.8|11391.2|0
1586237100000|2020-04-07 05:25:00|11442.5|11396.9|11448.7|11402.9|11454.8|11409|11436.5|11390.9|0
1586237400000|2020-04-07 05:30:00|11451.9|11406.1|11436.5|11390.9|11453.1|11407.3|11433|11387.4|0
1586237700000|2020-04-07 05:35:00|11443.8|11398.2|11513.8|11467.8|11537.1|11491.1|11443.8|11398.2|0
1586238000000|2020-04-07 05:40:00|11511.5|11465.5|11495.8|11450|11544.8|11498.8|11495.6|11449.8|0
1586238300000|2020-04-07 05:45:00|11519|11473|11527.1|11481.1|11527.7|11481.7|11497.7|11451.9|0
1586238600000|2020-04-07 05:50:00|11517.3|11471.3|11521.3|11475.3|11527.1|11481.1|11490.6|11444.8|0
1586238900000|2020-04-07 05:55:00|11502.4|11456.4|11511.1|11465.1|11533.1|11487.1|11502.4|11456.4|0
1586304600000|2020-04-08 00:10:00|11334.7|11289.5|11303.4|11258.2|11334.7|11289.5|11303.4|11258.2|0
1586304900000|2020-04-08 00:15:00|11297.4|11252.4|11274.6|11229.6|11306.7|11261.5|11271.1|11226.1|0
1586305200000|2020-04-08 00:20:00|11280.4|11235.4|11306.1|11260.9|11329.3|11284.1|11280.4|11235.4|0
1586305500000|2020-04-08 00:25:00|11299.1|11253.9|11266.9|11221.9|11299.1|11253.9|11266.9|11221.9|0
1586305800000|2020-04-08 00:30:00|11270.2|11225.2|11236.1|11191.3|11298.1|11252.9|11236.1|11191.3|0
1586306100000|2020-04-08 00:35:00|11236.3|11191.5|11285.1|11240.1|11287.2|11242.2|11236.3|11191.5|0
1586306400000|2020-04-08 00:40:00|11289.7|11244.7|11287.4|11242.4|11289.7|11244.7|11269|11224|0
1586306700000|2020-04-08 00:45:00|11282.5|11237.5|11305.2|11260|11314.6|11269.4|11281.2|11236.2|0
1586307000000|2020-04-08 00:50:00|11291.9|11246.9|11289.8|11244.8|11291.9|11246.9|11279|11234|0
1586307300000|2020-04-08 00:55:00|11286.5|11241.5|11275.5|11230.5|11297|11252|11273.1|11228.1|0
1586307600000|2020-04-08 01:00:00|11286.9|11241.9|11322.8|11277.6|11322.8|11277.6|11281.6|11236.6|0
1586307900000|2020-04-08 01:05:00|11317.5|11272.3|11331.1|11285.9|11342.7|11297.5|11311|11265.8|0
1586308200000|2020-04-08 01:10:00|11333.8|11288.6|11325.4|11280.2|11333.8|11288.6|11324.5|11279.3|0
1586308500000|2020-04-08 01:15:00|11323.9|11278.7|11379.1|11333.7|11379.1|11333.7|11323.9|11278.7|0
1586308800000|2020-04-08 01:20:00|11376.1|11330.7|11370.5|11325.1|11389.2|11343.8|11363.8|11318.4|0
1586309100000|2020-04-08 01:25:00|11377.1|11331.7|11380.8|11335.4|11389.7|11344.3|11367|11321.6|0
1586309400000|2020-04-08 01:30:00|11379|11333.6|11371.1|11325.7|11388|11342.6|11363.5|11318.1|0
1586309700000|2020-04-08 01:35:00|11374|11328.6|11366.2|11320.8|11393.3|11347.9|11366.2|11320.8|0
1586310000000|2020-04-08 01:40:00|11368.5|11323.1|11376.8|11331.4|11385.4|11340|11368.5|11323.1|0
1586310300000|2020-04-08 01:45:00|11381.7|11336.3|11369.7|11324.3|11384.7|11339.3|11369.7|11324.3|0
1586310600000|2020-04-08 01:50:00|11378.7|11333.3|11384.3|11338.9|11394.7|11349.3|11370.1|11324.7|0
1586310900000|2020-04-08 01:55:00|11392.5|11347.1|11401.7|11356.1|11404.8|11359.2|11380.4|11335|0
1586311200000|2020-04-08 02:00:00|11396.2|11350.8|11380.9|11335.5|11406.1|11360.5|11380.7|11335.3|0
1586311500000|2020-04-08 02:05:00|11389.6|11344.2|11381.7|11336.3|11401.4|11355.8|11381.4|11336|0
1586311800000|2020-04-08 02:10:00|11377|11331.6|11402.6|11357|11408.4|11362.8|11377|11331.6|0
1586312100000|2020-04-08 02:15:00|11402.7|11357.1|11376.2|11330.8|11402.9|11357.3|11376.2|11330.8|0
1586312400000|2020-04-08 02:20:00|11378.2|11332.8|11390.4|11345|11390.4|11345|11370.4|11325|0
1586312700000|2020-04-08 02:25:00|11392.9|11347.5|11400.1|11354.5|11400.1|11354.5|11388.7|11343.3|0
1586313000000|2020-04-08 02:30:00|11405.8|11360.2|11388.8|11343.4|11405.8|11360.2|11388.2|11342.8|0
1586313300000|2020-04-08 02:35:00|11390|11344.6|11380.8|11335.4|11390|11344.6|11379.6|11334.2|0
1586313600000|2020-04-08 02:40:00|11379.2|11333.8|11397.2|11351.8|11397.2|11351.8|11376.8|11331.4|0
1586313900000|2020-04-08 02:45:00|11402.2|11356.6|11398|11352.4|11408.6|11363|11394.9|11349.5|0
1586314200000|2020-04-08 02:50:00|11396.9|11351.5|11385.8|11340.4|11396.9|11351.5|11381.7|11336.3|0
1586314500000|2020-04-08 02:55:00|11384.7|11339.3|11378.1|11332.7|11395|11349.6|11377.6|11332.2|0
1586314800000|2020-04-08 03:00:00|11383.8|11338.4|11361.6|11316.2|11385.3|11339.9|11355.5|11310.1|0
1586315100000|2020-04-08 03:05:00|11360.8|11315.4|11391|11345.6|11391|11345.6|11348.8|11303.4|0
1586315400000|2020-04-08 03:10:00|11380.6|11335.2|11365.7|11320.3|11384.1|11338.7|11365.7|11320.3|0
1586315700000|2020-04-08 03:15:00|11367.4|11322|11380.1|11334.7|11390.4|11345|11366.8|11321.4|0
1586316000000|2020-04-08 03:20:00|11387.5|11342.1|11401.5|11355.9|11401.5|11355.9|11381.8|11336.4|0
1586316300000|2020-04-08 03:25:00|11401.6|11356|11414.3|11368.7|11417|11371.4|11401.6|11356|0
1586316600000|2020-04-08 03:30:00|11412.7|11367.1|11416.8|11371.2|11417.8|11372.2|11410|11364.4|0
1586316900000|2020-04-08 03:35:00|11418.6|11373|11434.9|11389.3|11434.9|11389.3|11418.6|11373|0
1586317200000|2020-04-08 03:40:00|11440|11394.4|11452.7|11406.9|11452.7|11406.9|11434|11388.4|0
1586317500000|2020-04-08 03:45:00|11451|11405.2|11421.6|11376|11453|11407.2|11421.6|11376|0
1586317800000|2020-04-08 03:50:00|11420.6|11375|11447.3|11401.7|11447.3|11401.7|11420.6|11375|0
1586318100000|2020-04-08 03:55:00|11439.3|11393.7|11480.8|11435|11480.8|11435|11432.4|11386.8|0
1586318400000|2020-04-08 04:00:00|11485.4|11439.6|11486.1|11440.3|11486.1|11440.3|11468.2|11422.4|0
1586318700000|2020-04-08 04:05:00|11484.8|11439|11502.8|11456.8|11502.8|11456.8|11475.2|11429.4|0
1586319000000|2020-04-08 04:10:00|11516.4|11470.4|11505|11459|11516.4|11470.4|11486.1|11440.3|0
1586319300000|2020-04-08 04:15:00|11523.2|11477.2|11530|11484|11530.7|11484.7|11518.3|11472.3|0
1586319600000|2020-04-08 04:20:00|11530.8|11484.8|11518.4|11472.4|11530.8|11484.8|11513.8|11467.8|0
1586319900000|2020-04-08 04:25:00|11519.5|11473.5|11527.7|11481.7|11531.1|11485.1|11514.6|11468.6|0
1586320200000|2020-04-08 04:30:00|11520.8|11474.8|11526.7|11480.7|11534.9|11488.9|11518.6|11472.6|0
1586320500000|2020-04-08 04:35:00|11523.6|11477.6|11515.8|11469.8|11532.3|11486.3|11515.8|11469.8|0
1586320800000|2020-04-08 04:40:00|11512.6|11466.6|11544.2|11498.2|11544.2|11498.2|11512.6|11466.6|0
1586321100000|2020-04-08 04:45:00|11548.1|11502|11543.3|11497.3|11558.5|11512.3|11539.1|11493.1|0
1586321400000|2020-04-08 04:50:00|11541.7|11495.7|11583.8|11537.6|11583.8|11537.6|11541.7|11495.7|0
1586321700000|2020-04-08 04:55:00|11605.1|11558.7|11598.9|11552.5|11605.1|11558.7|11575|11528.8|0
1586322000000|2020-04-08 05:00:00|11598.4|11552|11599.1|11552.7|11617.8|11571.4|11598.4|11552|0
1586322300000|2020-04-08 05:05:00|11590.6|11544.4|11627.9|11581.5|11627.9|11581.5|11590.6|11544.4|0
1586322600000|2020-04-08 05:10:00|11639.8|11593.4|11654.7|11608.1|11660.9|11614.3|11635.4|11589|0
1586322900000|2020-04-08 05:15:00|11657.3|11610.7|11651.5|11604.9|11663.2|11616.6|11651.5|11604.9|0
1586323200000|2020-04-08 05:20:00|11641.1|11594.7|11588.7|11542.5|11641.1|11594.7|11588.7|11542.5|0
1586323500000|2020-04-08 05:25:00|11585.9|11539.7|11607.3|11560.9|11619.3|11572.9|11580.8|11534.6|0
1586323800000|2020-04-08 05:30:00|11601.4|11555|11548.2|11502|11601.4|11555|11545.4|11499.4|0
1586324100000|2020-04-08 05:35:00|11566.3|11520.1|11548.9|11502.7|11566.6|11520.4|11536.1|11490.1|0
1586324400000|2020-04-08 05:40:00|11535.1|11489.1|11551.5|11505.3|11551.5|11505.3|11535.1|11489.1|0
1586324700000|2020-04-08 05:45:00|11548.5|11502.3|11556.1|11509.9|11556.1|11509.9|11536|11490|0
1586325000000|2020-04-08 05:50:00|11554.1|11507.9|11501.4|11455.4|11559.4|11513.2|11498.1|11452.1|0
1586325300000|2020-04-08 05:55:00|11487.7|11441.9|11495.9|11450.1|11495.9|11450.1|11463|11417.2|0
1586391000000|2020-04-09 00:10:00|11539.4|11493.4|11529.2|11483.2|11541|11495|11512.7|11466.7|0
1586391300000|2020-04-09 00:15:00|11506.6|11460.6|11456.6|11410.8|11506.6|11460.6|11448.1|11402.3|0
1586391600000|2020-04-09 00:20:00|11440.1|11394.5|11483|11437.2|11485.6|11439.8|11440.1|11394.5|0
1586391900000|2020-04-09 00:25:00|11479.1|11433.3|11450.4|11404.6|11479.1|11433.3|11438.3|11392.7|0
1586392200000|2020-04-09 00:30:00|11448.7|11402.9|11422.2|11376.6|11448.7|11402.9|11422.2|11376.6|0
1586392500000|2020-04-09 00:35:00|11412.8|11367.2|11414.7|11369.1|11418.4|11372.8|11396.9|11351.5|0
1586392800000|2020-04-09 00:40:00|11421|11375.4|11402.6|11357|11424.6|11379|11398.4|11352.8|0
1586393100000|2020-04-09 00:45:00|11396.6|11351.2|11362.8|11317.4|11396.6|11351.2|11339.7|11294.5|0
1586393400000|2020-04-09 00:50:00|11371|11325.6|11393.8|11348.4|11393.8|11348.4|11361.4|11316|0
1586393700000|2020-04-09 00:55:00|11393|11347.6|11392.2|11346.8|11408.7|11363.1|11388.8|11343.4|0
1586394000000|2020-04-09 01:00:00|11381|11335.6|11412.7|11367.1|11412.7|11367.1|11381|11335.6|0
1586394300000|2020-04-09 01:05:00|11407.8|11362.2|11399.8|11354.2|11407.8|11362.2|11392.3|11346.9|0
1586394600000|2020-04-09 01:10:00|11391.2|11345.8|11394|11348.6|11395.7|11350.3|11381.9|11336.5|0
1586394900000|2020-04-09 01:15:00|11382.4|11337|11357.8|11312.4|11382.4|11337|11357.1|11311.7|0
1586395200000|2020-04-09 01:20:00|11363.5|11318.1|11339.8|11294.6|11363.5|11318.1|11332.4|11287.2|0
1586395500000|2020-04-09 01:25:00|11340.8|11295.6|11364.1|11318.7|11366.8|11321.4|11338.6|11293.4|0
1586395800000|2020-04-09 01:30:00|11360.2|11314.8|11332.9|11287.7|11364.7|11319.3|11332|11286.8|0
1586396100000|2020-04-09 01:35:00|11328|11282.8|11337.7|11292.5|11361.2|11315.8|11328|11282.8|0
1586396400000|2020-04-09 01:40:00|11345.1|11299.9|11361.6|11316.2|11362.2|11316.8|11345.1|11299.9|0
1586396700000|2020-04-09 01:45:00|11359|11313.6|11370.1|11324.7|11379.1|11333.7|11359|11313.6|0
1586397000000|2020-04-09 01:50:00|11367.1|11321.7|11395|11349.6|11395|11349.6|11367.1|11321.7|0
1586397300000|2020-04-09 01:55:00|11394|11348.6|11391.2|11345.8|11410.8|11365.2|11391.2|11345.8|0
1586397600000|2020-04-09 02:00:00|11408.5|11362.9|11389.2|11343.8|11408.5|11362.9|11389.2|11343.8|0
1586397900000|2020-04-09 02:05:00|11387.7|11342.3|11426.5|11380.9|11426.5|11380.9|11387.7|11342.3|0
1586398200000|2020-04-09 02:10:00|11431.3|11385.7|11406|11360.4|11431.3|11385.7|11403.5|11357.9|0
1586398500000|2020-04-09 02:15:00|11409.4|11363.8|11400.1|11354.5|11409.4|11363.8|11397.6|11352.2|0
1586398800000|2020-04-09 02:20:00|11399.8|11354.2|11411.9|11366.3|11412.2|11366.6|11388.2|11342.8|0
1586399100000|2020-04-09 02:25:00|11409.7|11364.1|11392.7|11347.3|11409.7|11364.1|11392.7|11347.3|0
1586399400000|2020-04-09 02:30:00|11392.3|11346.9|11387.7|11342.3|11405.9|11360.3|11384.8|11339.4|0
1586399700000|2020-04-09 02:35:00|11387.9|11342.5|11408.6|11363|11408.6|11363|11387.9|11342.5|0
1586400000000|2020-04-09 02:40:00|11408.4|11362.8|11415.9|11370.3|11415.9|11370.3|11391.7|11346.3|0
1586400300000|2020-04-09 02:45:00|11417.3|11371.7|11400|11354.4|11422.9|11377.3|11400|11354.4|0
1586400600000|2020-04-09 02:50:00|11404.3|11358.7|11401.4|11355.8|11405.4|11359.8|11392.2|11346.8|0
1586400900000|2020-04-09 02:55:00|11398.5|11352.9|11403.8|11358.2|11406.9|11361.3|11398.5|11352.9|0
1586401200000|2020-04-09 03:00:00|11404.6|11359|11401.5|11355.9|11420.6|11375|11401.5|11355.9|0
1586401500000|2020-04-09 03:05:00|11399.8|11354.2|11392.5|11347.1|11404|11358.4|11392.5|11347.1|0
1586401800000|2020-04-09 03:10:00|11393.6|11348.2|11395|11349.6|11397.6|11352.2|11378.6|11333.2|0
1586402100000|2020-04-09 03:15:00|11395.1|11349.7|11395.9|11350.5|11395.9|11350.5|11390.4|11345|0
1586402400000|2020-04-09 03:20:00|11396.7|11351.3|11405.5|11359.9|11409.6|11364|11396.7|11351.3|0
1586402700000|2020-04-09 03:25:00|11408|11362.4|11420.5|11374.9|11424.1|11378.5|11408|11362.4|0
1586403000000|2020-04-09 03:30:00|11417.4|11371.8|11422.3|11376.7|11434.4|11388.8|11417.4|11371.8|0
1586403300000|2020-04-09 03:35:00|11420.8|11375.2|11399.6|11354|11420.8|11375.2|11399.6|11354|0
1586403600000|2020-04-09 03:40:00|11402.1|11356.5|11406.6|11361|11410.5|11364.9|11398.9|11353.3|0
1586403900000|2020-04-09 03:45:00|11406.8|11361.2|11424.4|11378.8|11425.2|11379.6|11405.5|11359.9|0
1586404200000|2020-04-09 03:50:00|11428.3|11382.7|11402.7|11357.1|11428.3|11382.7|11402.7|11357.1|0
1586404500000|2020-04-09 03:55:00|11398.8|11353.2|11418|11372.4|11422.1|11376.5|11398.8|11353.2|0
1586404800000|2020-04-09 04:00:00|11417.9|11372.3|11442.7|11397.1|11445.8|11400.2|11417.9|11372.3|0
1586405100000|2020-04-09 04:05:00|11439.1|11393.5|11434.9|11389.3|11439.1|11393.5|11424.2|11378.6|0
1586405400000|2020-04-09 04:10:00|11438.9|11393.3|11452.1|11406.3|11456.1|11410.3|11426.6|11381|0
1586405700000|2020-04-09 04:15:00|11456.3|11410.5|11440.7|11395.1|11456.3|11410.5|11440.7|11395.1|0
1586406000000|2020-04-09 04:20:00|11441.9|11396.3|11427.2|11381.6|11441.9|11396.3|11427.2|11381.6|0
1586406300000|2020-04-09 04:25:00|11436.9|11391.3|11446.8|11401.2|11449.9|11404.1|11436.9|11391.3|0
1586406600000|2020-04-09 04:30:00|11445.6|11400|11466.3|11420.5|11466.3|11420.5|11445.6|11400|0
1586406900000|2020-04-09 04:35:00|11470.8|11425|11480.6|11434.8|11480.6|11434.8|11470.8|11425|0
1586407200000|2020-04-09 04:40:00|11477.6|11431.8|11500.4|11454.4|11500.4|11454.4|11477.6|11431.8|0
1586407500000|2020-04-09 04:45:00|11503|11457|11472.5|11426.7|11503|11457|11468.5|11422.7|0
1586407800000|2020-04-09 04:50:00|11483|11437.2|11492.1|11446.3|11497.7|11451.9|11483|11437.2|0
1586408100000|2020-04-09 04:55:00|11488.5|11442.7|11490.4|11444.6|11499.1|11453.1|11488.5|11442.7|0
1586408400000|2020-04-09 05:00:00|11489.5|11443.7|11488.9|11443.1|11501.1|11455.1|11488.9|11443.1|0
1586408700000|2020-04-09 05:05:00|11491.5|11445.7|11459.2|11413.4|11493.1|11447.3|11459.2|11413.4|0
1586409000000|2020-04-09 05:10:00|11451.4|11405.6|11477.4|11431.6|11479.2|11433.4|11451.4|11405.6|0
1586409300000|2020-04-09 05:15:00|11472.8|11427|11484.4|11438.6|11484.8|11439|11461.6|11415.8|0
1586409600000|2020-04-09 05:20:00|11486.6|11440.8|11469.8|11424|11486.6|11440.8|11469.3|11423.5|0
1586409900000|2020-04-09 05:25:00|11473.3|11427.5|11487.2|11441.4|11487.2|11441.4|11473.3|11427.5|0
1586410200000|2020-04-09 05:30:00|11491.7|11445.9|11500.5|11454.5|11507.9|11461.9|11491.7|11445.9|0
1586410500000|2020-04-09 05:35:00|11494.4|11448.6|11521.4|11475.4|11521.4|11475.4|11492.8|11447|0
1586410800000|2020-04-09 05:40:00|11522.7|11476.7|11518.2|11472.2|11531|11485|11518.2|11472.2|0
1586411100000|2020-04-09 05:45:00|11520.3|11474.3|11540.7|11494.7|11540.7|11494.7|11518.1|11472.1|0
1586411400000|2020-04-09 05:50:00|11539.3|11493.3|11487.2|11441.4|11539.3|11493.3|11487.2|11441.4|0
1586411700000|2020-04-09 05:55:00|11490.1|11444.3|11530.3|11484.3|11530.3|11484.3|11490.1|11444.3|0
1586823000000|2020-04-14 00:10:00|11727.9|11681.1|11732|11685.2|11755.2|11708.2|11715.5|11668.7|0
1586823300000|2020-04-14 00:15:00|11724.4|11677.6|11723.2|11676.4|11756.6|11709.6|11723.2|11676.4|0
1586823600000|2020-04-14 00:20:00|11730.3|11683.5|11744.7|11697.9|11773|11726|11729.2|11682.4|0
1586823900000|2020-04-14 00:25:00|11737.2|11690.4|11751.6|11704.6|11773.5|11726.5|11737.2|11690.4|0
1586824200000|2020-04-14 00:30:00|11746.2|11699.4|11772.3|11725.3|11772.3|11725.3|11740|11693.2|0
1586824500000|2020-04-14 00:35:00|11774.5|11727.5|11809.6|11762.4|11809.6|11762.4|11774.5|11727.5|0
1586824800000|2020-04-14 00:40:00|11813.2|11766|11823.6|11776.4|11823.6|11776.4|11810|11762.8|0
1586825100000|2020-04-14 00:45:00|11821.1|11773.9|11841.3|11794.1|11841.3|11794.1|11801.8|11754.6|0
1586825400000|2020-04-14 00:50:00|11820.3|11773.1|11815.7|11768.5|11834.6|11787.4|11815.7|11768.5|0
1586825700000|2020-04-14 00:55:00|11809.1|11761.9|11786.5|11739.5|11809.1|11761.9|11779.8|11732.8|0
1586826000000|2020-04-14 01:00:00|11792.1|11745.1|11807|11759.8|11807.2|11760|11786.4|11739.4|0
1586826300000|2020-04-14 01:05:00|11787.5|11740.5|11793.2|11746.2|11795.9|11748.9|11786.3|11739.3|0
1586826600000|2020-04-14 01:10:00|11796.7|11749.7|11841.9|11794.7|11841.9|11794.7|11796.7|11749.7|0
1586826900000|2020-04-14 01:15:00|11836.9|11789.7|11845.4|11798.2|11845.4|11798.2|11825.7|11778.5|0
1586827200000|2020-04-14 01:20:00|11855.9|11808.5|11824.5|11777.3|11855.9|11808.5|11824.5|11777.3|0
1586827500000|2020-04-14 01:25:00|11827.5|11780.3|11801.4|11754.2|11827.5|11780.3|11801.4|11754.2|0
1586827800000|2020-04-14 01:30:00|11802.3|11755.1|11795|11748|11814|11766.8|11795|11748|0
1586828100000|2020-04-14 01:35:00|11796.9|11749.9|11803|11755.8|11826.5|11779.3|11796.9|11749.9|0
1586828400000|2020-04-14 01:40:00|11804.3|11757.1|11788.8|11741.8|11811.5|11764.3|11788.8|11741.8|0
1586828700000|2020-04-14 01:45:00|11789.4|11742.4|11802.3|11755.1|11802.3|11755.1|11789.2|11742.2|0
1586829000000|2020-04-14 01:50:00|11803.4|11756.2|11829.9|11782.7|11829.9|11782.7|11803.4|11756.2|0
1586829300000|2020-04-14 01:55:00|11839.5|11792.3|11845.4|11798.2|11850.1|11802.7|11836.5|11789.3|0
1586829600000|2020-04-14 02:00:00|11841.6|11794.4|11832.4|11785.2|11850.9|11803.5|11832.4|11785.2|0
1586829900000|2020-04-14 02:05:00|11830.7|11783.5|11800.9|11753.7|11830.7|11783.5|11800.9|11753.7|0
1586830200000|2020-04-14 02:10:00|11798.2|11751.2|11801.9|11754.7|11803.5|11756.3|11789.9|11742.9|0
1586830500000|2020-04-14 02:15:00|11797.9|11750.9|11785.4|11738.4|11804.6|11757.4|11785.4|11738.4|0
1586830800000|2020-04-14 02:20:00|11789.4|11742.4|11796.4|11749.4|11802.6|11755.4|11789.4|11742.4|0
1586831100000|2020-04-14 02:25:00|11798.2|11751.2|11793.8|11746.8|11810.9|11763.7|11793.8|11746.8|0
1586831400000|2020-04-14 02:30:00|11794|11747|11813.2|11766|11814.5|11767.3|11790.7|11743.7|0
1586831700000|2020-04-14 02:35:00|11818.2|11771|11826.4|11779.2|11844.5|11797.3|11818.2|11771|0
1586832000000|2020-04-14 02:40:00|11831|11783.8|11835.6|11788.4|11840.2|11793|11831|11783.8|0
1586832300000|2020-04-14 02:45:00|11836.7|11789.5|11823.7|11776.5|11836.7|11789.5|11814.3|11767.1|0
1586832600000|2020-04-14 02:50:00|11824.4|11777.2|11819.8|11772.6|11837.5|11790.3|11819.8|11772.6|0
1586832900000|2020-04-14 02:55:00|11809.4|11762.2|11817.5|11770.3|11833.6|11786.4|11809.4|11762.2|0
1586833200000|2020-04-14 03:00:00|11821.2|11774|11807.5|11760.3|11822.3|11775.1|11806.6|11759.4|0
1586833500000|2020-04-14 03:05:00|11802.3|11755.1|11810.4|11763.2|11819.8|11772.6|11793.8|11746.8|0
1586833800000|2020-04-14 03:10:00|11808.2|11761|11806.1|11758.9|11811.8|11764.6|11803|11755.8|0
1586834100000|2020-04-14 03:15:00|11807.1|11759.9|11793.8|11746.8|11812.2|11765|11793.8|11746.8|0
1586834400000|2020-04-14 03:20:00|11795.7|11748.7|11805.4|11758.2|11805.4|11758.2|11791.6|11744.6|0
1586834700000|2020-04-14 03:25:00|11809.4|11762.2|11818.7|11771.5|11819.9|11772.7|11809|11761.8|0
1586835000000|2020-04-14 03:30:00|11822.4|11775.2|11834.6|11787.4|11834.6|11787.4|11815|11767.8|0
1586835300000|2020-04-14 03:35:00|11842.8|11795.6|11835.1|11787.9|11846|11798.8|11835.1|11787.9|0
1586835600000|2020-04-14 03:40:00|11835.8|11788.6|11826.3|11779.1|11840.7|11793.5|11826.3|11779.1|0
1586835900000|2020-04-14 03:45:00|11821.8|11774.6|11776.4|11729.4|11825.1|11777.9|11776.4|11729.4|0
1586836200000|2020-04-14 03:50:00|11779|11732|11793.6|11746.6|11794.2|11747.2|11779|11732|0
1586836500000|2020-04-14 03:55:00|11793|11746|11797.9|11750.9|11797.9|11750.9|11787.5|11740.5|0
1586836800000|2020-04-14 04:00:00|11801.9|11754.7|11819.8|11772.6|11821.6|11774.4|11801.9|11754.7|0
1586837100000|2020-04-14 04:05:00|11815.9|11768.7|11804.9|11757.7|11815.9|11768.7|11804.9|11757.7|0
1586837400000|2020-04-14 04:10:00|11808.1|11760.9|11816.4|11769.2|11818.7|11771.5|11806.6|11759.4|0
1586837700000|2020-04-14 04:15:00|11817.4|11770.2|11836.7|11789.5|11836.7|11789.5|11817.4|11770.2|0
1586838000000|2020-04-14 04:20:00|11846.1|11798.9|11857.8|11810.4|11858.6|11811.2|11846.1|11798.9|0
1586838300000|2020-04-14 04:25:00|11850.4|11803|11858.5|11811.1|11860.1|11812.7|11850.4|11803|0
1586838600000|2020-04-14 04:30:00|11863.6|11816.2|11889.4|11842|11892|11844.6|11863.6|11816.2|0
1586838900000|2020-04-14 04:35:00|11894.1|11846.7|11873.5|11826.1|11897|11849.6|11873.5|11826.1|0
1586839200000|2020-04-14 04:40:00|11879.2|11831.8|11878.5|11831.1|11880.3|11832.9|11858.7|11811.3|0
1586839500000|2020-04-14 04:45:00|11872.7|11825.3|11880.4|11833|11880.4|11833|11860.2|11812.8|0
1586839800000|2020-04-14 04:50:00|11881.9|11834.5|11888.7|11841.3|11893.3|11845.9|11881.9|11834.5|0
1586840100000|2020-04-14 04:55:00|11895.2|11847.8|11894.7|11847.3|11900.5|11852.9|11890.4|11843|0
1586840400000|2020-04-14 05:00:00|11900.7|11853.1|11898.4|11851|11903.4|11855.8|11889.7|11842.3|0
1586840700000|2020-04-14 05:05:00|11902.9|11855.3|11882.8|11835.4|11903.1|11855.5|11882.8|11835.4|0
1586841000000|2020-04-14 05:10:00|11873.6|11826.2|11875.6|11828.2|11877.4|11830|11867|11819.6|0
1586841300000|2020-04-14 05:15:00|11876.4|11829|11892.9|11845.5|11895.9|11848.5|11876.4|11829|0
1586841600000|2020-04-14 05:20:00|11892.2|11844.8|11898.2|11850.8|11899.2|11851.6|11889.6|11842.2|0
1586841900000|2020-04-14 05:25:00|11903|11855.4|11921.4|11873.8|11925.2|11877.6|11903|11855.4|0
1586842200000|2020-04-14 05:30:00|11927.6|11880|11939.2|11891.6|11950.9|11903.1|11927.6|11880|0
1586842500000|2020-04-14 05:35:00|11942.2|11894.6|11948.9|11901.2|11955.2|11907.4|11942.2|11894.6|0
1586842800000|2020-04-14 05:40:00|11950.7|11902.9|11947.8|11900.2|11958.6|11910.8|11947.8|11900.2|0
1586843100000|2020-04-14 05:45:00|11956|11908.2|11997.1|11949.3|11997.1|11949.3|11956|11908.2|0
1586843400000|2020-04-14 05:50:00|11999.9|11951.9|11976.9|11929.1|11999.9|11951.9|11970.7|11922.9|0
1586843700000|2020-04-14 05:55:00|11978.3|11930.5|11973.3|11925.5|11979.1|11931.3|11962.8|11915|0
1586909400000|2020-04-15 00:10:00|11968|11920.2|11987.9|11940.1|11987.9|11940.1|11961.3|11913.5|0
1586909700000|2020-04-15 00:15:00|11991.4|11943.6|12009.8|11961.8|12009.8|11961.8|11980.6|11932.8|0
1586910000000|2020-04-15 00:20:00|12014.7|11966.7|11976.1|11928.3|12014.7|11966.7|11976.1|11928.3|0
1586910300000|2020-04-15 00:25:00|11975.6|11927.8|11928.4|11880.8|11976.6|11928.8|11922.7|11875.1|0
1586910600000|2020-04-15 00:30:00|11927.2|11879.6|11915.1|11867.5|11927.2|11879.6|11908.9|11861.3|0
1586910900000|2020-04-15 00:35:00|11895.9|11848.5|11871.7|11824.3|11895.9|11848.5|11870.9|11823.5|0
1586911200000|2020-04-15 00:40:00|11860.9|11813.5|11839.7|11792.5|11860.9|11813.5|11837.8|11790.6|0
1586911500000|2020-04-15 00:45:00|11839.6|11792.4|11819.3|11772.1|11849.8|11802.4|11815.7|11768.5|0
1586911800000|2020-04-15 00:50:00|11822.8|11775.6|11828.6|11781.4|11831.1|11783.9|11816.4|11769.2|0
1586912100000|2020-04-15 00:55:00|11834.6|11787.4|11866|11818.6|11866|11818.6|11834.6|11787.4|0
1586912400000|2020-04-15 01:00:00|11854.7|11807.3|11856.9|11809.5|11856.9|11809.5|11845.3|11798.1|0
1586912700000|2020-04-15 01:05:00|11857.3|11809.9|11821.9|11774.7|11857.3|11809.9|11821.9|11774.7|0
1586913000000|2020-04-15 01:10:00|11814.8|11767.6|11806.4|11759.2|11814.8|11767.6|11793.7|11746.7|0
1586913300000|2020-04-15 01:15:00|11796.8|11749.8|11745.4|11698.6|11796.8|11749.8|11745.4|11698.6|0
1586913600000|2020-04-15 01:20:00|11754.1|11707.1|11769.3|11722.3|11773.1|11726.1|11754.1|11707.1|0
1586913900000|2020-04-15 01:25:00|11759.7|11712.7|11804.2|11757|11805.4|11758.2|11759.7|11712.7|0
1586914200000|2020-04-15 01:30:00|11791.7|11744.7|11775|11728|11798.4|11751.4|11775|11728|0
1586914500000|2020-04-15 01:35:00|11780.2|11733.2|11794.2|11747.2|11794.2|11747.2|11780.2|11733.2|0
1586914800000|2020-04-15 01:40:00|11790.8|11743.8|11821.3|11774.1|11821.3|11774.1|11790.8|11743.8|0
1586915100000|2020-04-15 01:45:00|11809.8|11762.6|11837.8|11790.6|11840.2|11793|11809.8|11762.6|0
1586915400000|2020-04-15 01:50:00|11836.8|11789.6|11829.6|11782.4|11841.7|11794.5|11812.1|11764.9|0
1586915700000|2020-04-15 01:55:00|11832.6|11785.4|11822|11774.8|11832.6|11785.4|11822|11774.8|0
1586916000000|2020-04-15 02:00:00|11822.6|11775.4|11810|11762.8|11825|11777.8|11809.6|11762.4|0
1586916300000|2020-04-15 02:05:00|11806.5|11759.3|11830.7|11783.5|11830.7|11783.5|11799.7|11752.5|0
1586916600000|2020-04-15 02:10:00|11828.9|11781.7|11833|11785.8|11833|11785.8|11824.3|11777.1|0
1586916900000|2020-04-15 02:15:00|11828.6|11781.4|11835.1|11787.9|11839.6|11792.4|11828.6|11781.4|0
1586917200000|2020-04-15 02:20:00|11838.5|11791.3|11833.5|11786.3|11838.5|11791.3|11829.7|11782.5|0
1586917500000|2020-04-15 02:25:00|11838.4|11791.2|11844.4|11797.2|11847.2|11800|11838.4|11791.2|0
1586917800000|2020-04-15 02:30:00|11841.2|11794|11849.7|11802.3|11851.1|11803.7|11841.2|11794|0
1586918100000|2020-04-15 02:35:00|11855.8|11808.4|11849.9|11802.5|11860.7|11813.3|11849.9|11802.5|0
1586918400000|2020-04-15 02:40:00|11847.1|11799.9|11859.3|11811.9|11863.8|11816.4|11841.8|11794.6|0
1586918700000|2020-04-15 02:45:00|11841.6|11794.4|11840.7|11793.5|11844.1|11796.9|11830.9|11783.7|0
1586919000000|2020-04-15 02:50:00|11840.4|11793.2|11840.8|11793.6|11844.5|11797.3|11834.2|11787|0
1586919300000|2020-04-15 02:55:00|11840.2|11793|11841.9|11794.7|11842|11794.8|11836.5|11789.3|0
1586919600000|2020-04-15 03:00:00|11842.9|11795.7|11857.8|11810.4|11861.1|11813.7|11842.6|11795.4|0
1586919900000|2020-04-15 03:05:00|11856.2|11808.8|11856.3|11808.9|11859.2|11811.8|11853.3|11805.9|0
1586920200000|2020-04-15 03:10:00|11856.8|11809.4|11872|11824.6|11878.7|11831.3|11856.8|11809.4|0
1586920500000|2020-04-15 03:15:00|11866.9|11819.5|11869.4|11822|11869.4|11822|11860.4|11813|0
1586920800000|2020-04-15 03:20:00|11867.9|11820.5|11861.9|11814.5|11867.9|11820.5|11854.1|11806.7|0
1586921100000|2020-04-15 03:25:00|11861.5|11814.1|11853.7|11806.3|11861.5|11814.1|11848.9|11801.5|0
1586921400000|2020-04-15 03:30:00|11847.5|11800.3|11873.9|11826.5|11879.4|11832|11847.5|11800.3|0
1586921700000|2020-04-15 03:35:00|11876.5|11829.1|11905.1|11857.5|11905.1|11857.5|11873.3|11825.9|0
1586922000000|2020-04-15 03:40:00|11903.4|11855.8|11895.1|11847.7|11903.4|11855.8|11888.6|11841.2|0
1586922300000|2020-04-15 03:45:00|11891.6|11844.2|11859.4|11812|11893|11845.6|11859.4|11812|0
1586922600000|2020-04-15 03:50:00|11852.8|11805.4|11839.3|11792.1|11854.3|11806.9|11839.3|11792.1|0
1586922900000|2020-04-15 03:55:00|11837.4|11790.2|11827.9|11780.7|11838.5|11791.3|11827.9|11780.7|0
1586923200000|2020-04-15 04:00:00|11829.7|11782.5|11800.9|11753.7|11830|11782.8|11793.8|11746.8|0
1586923500000|2020-04-15 04:05:00|11794.1|11747.1|11778.6|11731.6|11798.2|11751.2|11778.6|11731.6|0
1586923800000|2020-04-15 04:10:00|11773.1|11726.1|11790|11743|11799.1|11751.9|11772.8|11725.8|0
1586924100000|2020-04-15 04:15:00|11777.4|11730.4|11816.3|11769.1|11816.3|11769.1|11777.4|11730.4|0
1586924400000|2020-04-15 04:20:00|11820.4|11773.2|11831.3|11784.1|11855.7|11808.3|11820.4|11773.2|0
1586924700000|2020-04-15 04:25:00|11846.6|11799.4|11848|11800.8|11851.2|11803.8|11843|11795.8|0
1586925000000|2020-04-15 04:30:00|11845.1|11797.9|11813|11765.8|11845.1|11797.9|11813|11765.8|0
1586925300000|2020-04-15 04:35:00|11815|11767.8|11803.6|11756.4|11815|11767.8|11802.7|11755.5|0
1586925600000|2020-04-15 04:40:00|11800.6|11753.4|11794|11747|11806.4|11759.2|11794|11747|0
1586925900000|2020-04-15 04:45:00|11786.5|11739.5|11801.3|11754.1|11801.3|11754.1|11779.2|11732.2|0
1586926200000|2020-04-15 04:50:00|11798.2|11751.2|11797.9|11750.9|11806.7|11759.5|11797.8|11750.8|0
1586926500000|2020-04-15 04:55:00|11800.1|11752.9|11791.6|11744.6|11808.2|11761|11791.6|11744.6|0
1586926800000|2020-04-15 05:00:00|11792.3|11745.3|11804.8|11757.6|11806.9|11759.7|11792.3|11745.3|0
1586927100000|2020-04-15 05:05:00|11812|11764.8|11816.3|11769.1|11818|11770.8|11802.8|11755.6|0
1586927400000|2020-04-15 05:10:00|11816.5|11769.3|11811.3|11764.1|11816.5|11769.3|11804|11756.8|0
1586927700000|2020-04-15 05:15:00|11813.8|11766.6|11817.4|11770.2|11820.7|11773.5|11813.4|11766.2|0
1586928000000|2020-04-15 05:20:00|11817.1|11769.9|11802.7|11755.5|11817.1|11769.9|11802.2|11755|0
1586928300000|2020-04-15 05:25:00|11803.5|11756.3|11813.7|11766.5|11819.4|11772.2|11803.5|11756.3|0
1586928600000|2020-04-15 05:30:00|11809.5|11762.3|11821.6|11774.4|11827.2|11780|11808.2|11761|0
1586928900000|2020-04-15 05:35:00|11823.7|11776.5|11828|11780.8|11828|11780.8|11812.3|11765.1|0
1586929200000|2020-04-15 05:40:00|11825.6|11778.4|11830.2|11783|11833.4|11786.2|11821|11773.8|0
1586929500000|2020-04-15 05:45:00|11840.1|11792.9|11846.7|11799.5|11855.5|11808.1|11839.2|11792|0
1586929800000|2020-04-15 05:50:00|11847.6|11800.4|11844.6|11797.4|11852.9|11805.5|11842.4|11795.2|0
1586930100000|2020-04-15 05:55:00|11846.7|11799.5|11830.9|11783.7|11851.5|11804.1|11830.9|11783.7|0
1586995800000|2020-04-16 00:10:00|11575.7|11529.5|11592.2|11546|11592.2|11546|11565.2|11519|0
1586996100000|2020-04-16 00:15:00|11580.1|11533.9|11589.2|11543|11601.2|11554.8|11580.1|11533.9|0
1586996400000|2020-04-16 00:20:00|11585.6|11539.4|11578.7|11532.5|11614.2|11567.8|11578.4|11532.2|0
1586996700000|2020-04-16 00:25:00|11571.6|11525.4|11565.6|11519.4|11584|11537.8|11564.7|11518.5|0
1586997000000|2020-04-16 00:30:00|11561.8|11515.6|11539.9|11493.9|11561.8|11515.6|11521.9|11475.9|0
1586997300000|2020-04-16 00:35:00|11539|11493|11524.8|11478.8|11539|11493|11506.7|11460.7|0
1586997600000|2020-04-16 00:40:00|11530.6|11484.6|11510|11464|11530.6|11484.6|11510|11464|0
1586997900000|2020-04-16 00:45:00|11513.3|11467.3|11549.8|11503.6|11549.8|11503.6|11511|11465|0
1586998200000|2020-04-16 00:50:00|11550.9|11504.7|11564.2|11518|11571.6|11525.4|11549.3|11503.1|0
1586998500000|2020-04-16 00:55:00|11549.8|11503.6|11574.4|11528.2|11575.4|11529.2|11549.8|11503.6|0
1586998800000|2020-04-16 01:00:00|11571.6|11525.4|11561.6|11515.4|11571.6|11525.4|11549.2|11503|0
1586999100000|2020-04-16 01:05:00|11561.9|11515.7|11546|11500|11561.9|11515.7|11536|11490|0
1586999400000|2020-04-16 01:10:00|11546.5|11500.5|11547.5|11501.5|11547.5|11501.5|11541.9|11495.9|0
1586999700000|2020-04-16 01:15:00|11546.3|11500.3|11550.1|11503.9|11550.8|11504.6|11546.3|11500.3|0
1587000000000|2020-04-16 01:20:00|11551.2|11505|11544.8|11498.8|11551.2|11505|11543.7|11497.7|0
1587000300000|2020-04-16 01:25:00|11546.1|11500.1|11553.3|11507.1|11555|11508.8|11545.4|11499.4|0
1587000600000|2020-04-16 01:30:00|11555.2|11509|11590|11543.8|11599.7|11553.3|11555.2|11509|0
1587000900000|2020-04-16 01:35:00|11585.7|11539.5|11578.4|11532.2|11588|11541.8|11574.9|11528.7|0
1587001200000|2020-04-16 01:40:00|11580.4|11534.2|11576.7|11530.5|11581.9|11535.7|11571.2|11525|0
1587001500000|2020-04-16 01:45:00|11578.5|11532.3|11585.5|11539.3|11586.2|11540|11576|11529.8|0
1587001800000|2020-04-16 01:50:00|11586.4|11540.2|11610.4|11564|11610.4|11564|11580.2|11534|0
1587002100000|2020-04-16 01:55:00|11606|11559.6|11618|11571.6|11624|11577.6|11606|11559.6|0
1587002400000|2020-04-16 02:00:00|11614.7|11568.3|11611.6|11565.2|11614.7|11568.3|11604.2|11557.8|0
1587002700000|2020-04-16 02:05:00|11600.9|11554.5|11601.4|11555|11608.5|11562.1|11599.8|11553.4|0
1587003000000|2020-04-16 02:10:00|11604.6|11558.2|11622.3|11575.9|11622.6|11576.2|11601.7|11555.3|0
1587003300000|2020-04-16 02:15:00|11652|11605.4|11656.4|11609.8|11660.4|11613.8|11650.5|11603.9|0
1587003600000|2020-04-16 02:20:00|11651.2|11604.6|11666.3|11619.7|11666.3|11619.7|11649.7|11603.1|0
1587003900000|2020-04-16 02:25:00|11672.5|11625.9|11654.7|11608.1|11672.5|11625.9|11652.3|11605.7|0
1587004200000|2020-04-16 02:30:00|11654.1|11607.5|11658.5|11611.9|11658.5|11611.9|11643.9|11597.5|0
1587004500000|2020-04-16 02:35:00|11662.2|11615.6|11658.4|11611.8|11662.2|11615.6|11644.7|11598.3|0
1587004800000|2020-04-16 02:40:00|11662.6|11616|11675.5|11628.9|11675.5|11628.9|11658.5|11611.9|0
1587005100000|2020-04-16 02:45:00|11676.1|11629.5|11669.9|11623.3|11698.7|11651.9|11666.9|11620.3|0
1587005400000|2020-04-16 02:50:00|11670.3|11623.7|11659.4|11612.8|11670.3|11623.7|11657.3|11610.7|0
1587005700000|2020-04-16 02:55:00|11658.9|11612.3|11667|11620.4|11668.8|11622.2|11653.6|11607|0
1587006000000|2020-04-16 03:00:00|11672.1|11625.5|11654.8|11608.2|11675.7|11629.1|11654.8|11608.2|0
1587006300000|2020-04-16 03:05:00|11656.4|11609.8|11633.6|11587.2|11656.4|11609.8|11631.3|11584.9|0
1587006600000|2020-04-16 03:10:00|11636.3|11589.9|11642.2|11595.8|11642.2|11595.8|11630.6|11584.2|0
1587006900000|2020-04-16 03:15:00|11639.2|11592.8|11670.1|11623.5|11670.1|11623.5|11639.2|11592.8|0
1587007200000|2020-04-16 03:20:00|11667.6|11621|11671.9|11625.3|11674.7|11628.1|11667.5|11620.9|0
1587007500000|2020-04-16 03:25:00|11675.1|11628.5|11693.2|11646.6|11694.8|11648.2|11669.4|11622.8|0
1587007800000|2020-04-16 03:30:00|11695|11648.4|11705.6|11658.8|11714.2|11667.4|11686.7|11640.1|0
1587008100000|2020-04-16 03:35:00|11700.8|11654|11693.1|11646.5|11705.6|11658.8|11693.1|11646.5|0
1587008400000|2020-04-16 03:40:00|11696.7|11650.1|11708.9|11662.1|11715.3|11668.5|11696.7|11650.1|0
1587008700000|2020-04-16 03:45:00|11708.1|11661.3|11709.3|11662.5|11711.6|11664.8|11704.7|11657.9|0
1587009000000|2020-04-16 03:50:00|11707.9|11661.1|11699.9|11653.1|11709.3|11662.5|11699.9|11653.1|0
1587009300000|2020-04-16 03:55:00|11700.4|11653.6|11691.2|11644.6|11701|11654.2|11683.2|11636.6|0
1587009600000|2020-04-16 04:00:00|11701.8|11655|11699|11652.2|11702.2|11655.4|11697.2|11650.6|0
1587009900000|2020-04-16 04:05:00|11693.9|11647.3|11682.9|11636.3|11693.9|11647.3|11682.9|11636.3|0
1587010200000|2020-04-16 04:10:00|11664.1|11617.5|11671.2|11624.6|11678.7|11632.1|11664.1|11617.5|0
1587010500000|2020-04-16 04:15:00|11668.3|11621.7|11636.1|11589.7|11670.4|11623.8|11636.1|11589.7|0
1587010800000|2020-04-16 04:20:00|11637.4|11591|11626.2|11579.8|11640|11593.6|11626.2|11579.8|0
1587011100000|2020-04-16 04:25:00|11633.6|11587.2|11633.5|11587.1|11637.1|11590.7|11628.1|11581.7|0
1587011400000|2020-04-16 04:30:00|11634.4|11588|11625.2|11578.8|11634.4|11588|11621.1|11574.7|0
1587011700000|2020-04-16 04:35:00|11622.4|11576|11633.5|11587.1|11633.5|11587.1|11617.2|11570.8|0
1587012000000|2020-04-16 04:40:00|11637.7|11591.3|11636|11589.6|11644.7|11598.3|11634.1|11587.7|0
1587012300000|2020-04-16 04:45:00|11637|11590.6|11643.3|11596.9|11647.9|11601.5|11637|11590.6|0
1587012600000|2020-04-16 04:50:00|11641.3|11594.9|11653.4|11606.8|11653.4|11606.8|11641.1|11594.7|0
1587012900000|2020-04-16 04:55:00|11656.2|11609.6|11647.5|11601.1|11659.4|11612.8|11647.5|11601.1|0
1587013200000|2020-04-16 05:00:00|11647.7|11601.3|11603|11556.6|11647.7|11601.3|11603|11556.6|0
1587013500000|2020-04-16 05:05:00|11602.4|11556|11621.7|11575.3|11630.3|11583.9|11602.4|11556|0
1587013800000|2020-04-16 05:10:00|11620.9|11574.5|11627.6|11581.2|11638.4|11592|11620.9|11574.5|0
1587014100000|2020-04-16 05:15:00|11624.5|11578.1|11615.9|11569.5|11636.3|11589.9|11615.9|11569.5|0
1587014400000|2020-04-16 05:20:00|11619.9|11573.5|11643.2|11596.8|11643.2|11596.8|11616.4|11570|0
1587014700000|2020-04-16 05:25:00|11642.9|11596.5|11655.7|11609.1|11655.7|11609.1|11642.4|11596|0
1587015000000|2020-04-16 05:30:00|11658.9|11612.3|11650.5|11603.9|11658.9|11612.3|11643.3|11596.9|0
1587015300000|2020-04-16 05:35:00|11652.8|11606.2|11651.9|11605.3|11652.8|11606.2|11641|11594.6|0
1587015600000|2020-04-16 05:40:00|11647.7|11601.3|11660.4|11613.8|11661|11614.4|11640.4|11594|0
1587015900000|2020-04-16 05:45:00|11663.9|11617.3|11661.2|11614.6|11674.6|11628|11661.2|11614.6|0
1587016200000|2020-04-16 05:50:00|11664.7|11618.1|11648.1|11601.7|11664.7|11618.1|11643.6|11597.2|0
1587016500000|2020-04-16 05:55:00|11653.5|11606.9|11660.4|11613.8|11660.4|11613.8|11651.4|11604.8|0
1587082200000|2020-04-17 00:10:00|11810.6|11763.4|11856.1|11808.7|11856.1|11808.7|11810.6|11763.4|0
1587082500000|2020-04-17 00:15:00|11868.3|11820.9|11863.1|11815.7|11872.3|11824.9|11851.9|11804.5|0
1587082800000|2020-04-17 00:20:00|11865.2|11817.8|11832.5|11785.3|11865.2|11817.8|11832.5|11785.3|0
1587083100000|2020-04-17 00:25:00|11831.7|11784.5|11851.7|11804.3|11855.8|11808.4|11830.8|11783.6|0
1587083400000|2020-04-17 00:30:00|11852.2|11804.8|11829.5|11782.3|11861.3|11813.9|11829.5|11782.3|0
1587083700000|2020-04-17 00:35:00|11826.4|11779.2|11833.9|11786.7|11833.9|11786.7|11816.7|11769.5|0
1587084000000|2020-04-17 00:40:00|11835.3|11788.1|11836|11788.8|11849.3|11801.9|11835.3|11788.1|0
1587084300000|2020-04-17 00:45:00|11833|11785.8|11822.2|11775|11843.8|11796.6|11821.7|11774.5|0
1587084600000|2020-04-17 00:50:00|11812.1|11764.9|11840.8|11793.6|11840.8|11793.6|11812.1|11764.9|0
1587084900000|2020-04-17 00:55:00|11846|11798.8|11866.5|11819.1|11867|11819.6|11846|11798.8|0
1587085200000|2020-04-17 01:00:00|11860.9|11813.5|11891|11843.6|11904.8|11857.2|11860.9|11813.5|0
1587085500000|2020-04-17 01:05:00|11893.9|11846.5|11898.3|11850.9|11920.7|11873.1|11893.9|11846.5|0
1587085800000|2020-04-17 01:10:00|11899.6|11852|11887.8|11840.4|11900.1|11852.5|11882.7|11835.3|0
1587086100000|2020-04-17 01:15:00|11886.1|11838.7|11894.1|11846.7|11894.1|11846.7|11879|11831.6|0
1587086400000|2020-04-17 01:20:00|11895.5|11848.1|11921.2|11873.6|11921.7|11874.1|11895.5|11848.1|0
1587086700000|2020-04-17 01:25:00|11925.7|11878.1|11909|11861.4|11939.2|11891.6|11909|11861.4|0
1587087000000|2020-04-17 01:30:00|11905.8|11858.2|11910|11862.4|11910|11862.4|11901|11853.4|0
1587087300000|2020-04-17 01:35:00|11907.3|11859.7|11907.7|11860.1|11916.5|11868.9|11906.9|11859.3|0
1587087600000|2020-04-17 01:40:00|11906.6|11859|11885.8|11838.4|11906.8|11859.2|11885.8|11838.4|0
1587087900000|2020-04-17 01:45:00|11886.6|11839.2|11901.7|11854.1|11903.2|11855.6|11886.6|11839.2|0
1587088200000|2020-04-17 01:50:00|11901.4|11853.8|11896.3|11848.9|11906.2|11858.6|11892.5|11845.1|0
1587088500000|2020-04-17 01:55:00|11894.9|11847.5|11887|11839.6|11894.9|11847.5|11886.8|11839.4|0
1587088800000|2020-04-17 02:00:00|11884.5|11837.1|11889.3|11841.9|11891.3|11843.9|11884.5|11837.1|0
1587089100000|2020-04-17 02:05:00|11891.3|11843.9|11901.9|11854.3|11901.9|11854.3|11890.3|11842.9|0
1587089400000|2020-04-17 02:10:00|11900.7|11853.1|11889.6|11842.2|11905.7|11858.1|11889.6|11842.2|0
1587089700000|2020-04-17 02:15:00|11884.6|11837.2|11901.1|11853.5|11902.7|11855.1|11884.6|11837.2|0
1587090000000|2020-04-17 02:20:00|11902.2|11854.6|11892.2|11844.8|11906.3|11858.7|11892.2|11844.8|0
1587090300000|2020-04-17 02:25:00|11895.5|11848.1|11899.3|11851.7|11903.6|11856|11895.5|11848.1|0
1587090600000|2020-04-17 02:30:00|11902.8|11855.2|11916.5|11868.9|11917.2|11869.6|11902.8|11855.2|0
1587090900000|2020-04-17 02:35:00|11914.7|11867.1|11916|11868.4|11917.2|11869.6|11905.5|11857.9|0
1587091200000|2020-04-17 02:40:00|11914.8|11867.2|11915.9|11868.3|11919.2|11871.6|11911.5|11863.9|0
1587091500000|2020-04-17 02:45:00|11915|11867.4|11895.1|11847.7|11915|11867.4|11891.6|11844.2|0
1587091800000|2020-04-17 02:50:00|11898.6|11851.2|11886.2|11838.8|11898.6|11851.2|11886.2|11838.8|0
1587092100000|2020-04-17 02:55:00|11884.6|11837.2|11879.9|11832.5|11887.7|11840.3|11879.9|11832.5|0
1587092400000|2020-04-17 03:00:00|11875.4|11828|11871.9|11824.5|11880.2|11832.8|11871.7|11824.3|0
1587092700000|2020-04-17 03:05:00|11857.8|11810.4|11863.1|11815.7|11863.5|11816.1|11854.7|11807.3|0
1587093000000|2020-04-17 03:10:00|11859.3|11811.9|11858.2|11810.8|11860.3|11812.9|11850.3|11802.9|0
1587093300000|2020-04-17 03:15:00|11860.7|11813.3|11862.6|11815.2|11876.7|11829.3|11860.7|11813.3|0
1587093600000|2020-04-17 03:20:00|11865.3|11817.9|11856.2|11808.8|11866|11818.6|11856.2|11808.8|0
1587093900000|2020-04-17 03:25:00|11856.4|11809|11856.2|11808.8|11860.3|11812.9|11855.5|11808.1|0
1587094200000|2020-04-17 03:30:00|11855.3|11807.9|11844|11796.8|11855.3|11807.9|11844|11796.8|0
1587094500000|2020-04-17 03:35:00|11839.8|11792.6|11845.5|11798.3|11846.5|11799.3|11839.8|11792.6|0
1587094800000|2020-04-17 03:40:00|11834.8|11787.6|11802.5|11755.3|11834.8|11787.6|11802.5|11755.3|0
1587095100000|2020-04-17 03:45:00|11804.6|11757.4|11804.8|11757.6|11812.9|11765.7|11801.1|11753.9|0
1587095400000|2020-04-17 03:50:00|11806.3|11759.1|11814.7|11767.5|11817.2|11770|11804|11756.8|0
1587095700000|2020-04-17 03:55:00|11815.5|11768.3|11816.2|11769|11816.2|11769|11797.1|11750.1|0
1587096000000|2020-04-17 04:00:00|11827.5|11780.3|11825.9|11778.7|11827.5|11780.3|11820.9|11773.7|0
1587096300000|2020-04-17 04:05:00|11823.7|11776.5|11823|11775.8|11830.2|11783|11822.9|11775.7|0
1587096600000|2020-04-17 04:10:00|11821.9|11774.7|11818.7|11771.5|11821.9|11774.7|11814.6|11767.4|0
1587096900000|2020-04-17 04:15:00|11819.3|11772.1|11835.6|11788.4|11836.5|11789.3|11818.1|11770.9|0
1587097200000|2020-04-17 04:20:00|11840.6|11793.4|11827.9|11780.7|11846.4|11799.2|11827.9|11780.7|0
1587097500000|2020-04-17 04:25:00|11829.3|11782.1|11824.2|11777|11829.3|11782.1|11815.1|11767.9|0
1587097800000|2020-04-17 04:30:00|11822.9|11775.7|11816.6|11769.4|11830.1|11782.9|11816.6|11769.4|0
1587098100000|2020-04-17 04:35:00|11817|11769.8|11805.5|11758.3|11817|11769.8|11802.2|11755|0
1587098400000|2020-04-17 04:40:00|11811.2|11764|11807.5|11760.3|11812.5|11765.3|11804.9|11757.7|0
1587098700000|2020-04-17 04:45:00|11804|11756.8|11811.3|11764.1|11812.2|11765|11803.4|11756.2|0
1587099000000|2020-04-17 04:50:00|11801|11753.8|11806.4|11759.2|11806.4|11759.2|11792.9|11745.9|0
1587099300000|2020-04-17 04:55:00|11799.8|11752.6|11802.5|11755.3|11802.5|11755.3|11790.4|11743.4|0
1587099600000|2020-04-17 05:00:00|11800.1|11752.9|11779.2|11732.2|11803.1|11755.9|11779.2|11732.2|0
1587099900000|2020-04-17 05:05:00|11782.4|11735.4|11788.9|11741.9|11788.9|11741.9|11776.3|11729.3|0
1587100200000|2020-04-17 05:10:00|11790.3|11743.3|11785.6|11738.6|11790.5|11743.5|11785.6|11738.6|0
1587100500000|2020-04-17 05:15:00|11781.8|11734.8|11798.9|11751.7|11798.9|11751.7|11781.8|11734.8|0
1587100800000|2020-04-17 05:20:00|11802.6|11755.4|11810.8|11763.6|11819.2|11772|11802.6|11755.4|0
1587101100000|2020-04-17 05:25:00|11811.7|11764.5|11843.8|11796.6|11848.2|11801|11809.7|11762.5|0
1587101400000|2020-04-17 05:30:00|11847.2|11800|11863.6|11816.2|11873.3|11825.9|11847.2|11800|0
1587101700000|2020-04-17 05:35:00|11866.1|11818.7|11842.5|11795.3|11866.1|11818.7|11842.5|11795.3|0
1587102000000|2020-04-17 05:40:00|11847.5|11800.3|11846.8|11799.6|11847.5|11800.3|11843.8|11796.6|0
1587102300000|2020-04-17 05:45:00|11849.2|11801.8|11843.6|11796.4|11851.2|11803.8|11838|11790.8|0
1587102600000|2020-04-17 05:50:00|11851.1|11803.7|11829.3|11782.1|11857.3|11809.9|11829.3|11782.1|0
1587102900000|2020-04-17 05:55:00|11825.3|11778.1|11835.6|11788.4|11841.4|11794.2|11825.3|11778.1|0
1587341400000|2020-04-20 00:10:00|11759.9|11712.9|11746|11699.2|11772|11725|11727.7|11680.9|0
1587341700000|2020-04-20 00:15:00|11746.9|11700.1|11788.5|11741.5|11788.5|11741.5|11736.6|11689.8|0
1587342000000|2020-04-20 00:20:00|11787.7|11740.7|11785|11738|11813.2|11766|11785|11738|0
1587342300000|2020-04-20 00:25:00|11770.3|11723.3|11783.4|11736.4|11787.9|11740.9|11764.1|11717.1|0
1587342600000|2020-04-20 00:30:00|11782.7|11735.7|11797.5|11750.5|11797.5|11750.5|11782.7|11735.7|0
1587342900000|2020-04-20 00:35:00|11802|11754.8|11811.3|11764.1|11820.8|11773.6|11802|11754.8|0
1587343200000|2020-04-20 00:40:00|11802.2|11755|11779.4|11732.4|11802.2|11755|11775.9|11728.9|0
1587343500000|2020-04-20 00:45:00|11779.1|11732.1|11779.9|11732.9|11779.9|11732.9|11764|11717|0
1587343800000|2020-04-20 00:50:00|11768.7|11721.7|11738.3|11691.5|11770|11723|11738.3|11691.5|0
1587344100000|2020-04-20 00:55:00|11744.9|11698.1|11748.5|11701.6|11751.7|11704.7|11737.1|11690.3|0
1587344400000|2020-04-20 01:00:00|11746.6|11699.8|11700.5|11653.7|11746.6|11699.8|11700.5|11653.7|0
1587344700000|2020-04-20 01:05:00|11699.4|11652.6|11681.8|11635.2|11705|11658.2|11681.8|11635.2|0
1587345000000|2020-04-20 01:10:00|11679.2|11632.6|11687.2|11640.6|11691.3|11644.7|11672.9|11626.3|0
1587345300000|2020-04-20 01:15:00|11686.2|11639.6|11699.5|11652.7|11700.2|11653.4|11684|11637.4|0
1587345600000|2020-04-20 01:20:00|11699.8|11653|11672.2|11625.6|11707|11660.2|11672.2|11625.6|0
1587345900000|2020-04-20 01:25:00|11673.8|11627.2|11671.5|11624.9|11688|11641.4|11671.5|11624.9|0
1587346200000|2020-04-20 01:30:00|11668.2|11621.6|11647.2|11600.8|11668.2|11621.6|11643.7|11597.3|0
1587346500000|2020-04-20 01:35:00|11643.7|11597.3|11614.6|11568.2|11643.7|11597.3|11591.8|11545.6|0
1587346800000|2020-04-20 01:40:00|11630|11583.6|11611.6|11565.2|11639.1|11592.7|11611.6|11565.2|0
1587347100000|2020-04-20 01:45:00|11623.1|11576.7|11641.8|11595.4|11644.2|11597.8|11623.1|11576.7|0
1587347400000|2020-04-20 01:50:00|11634.4|11588|11620.3|11573.9|11634.4|11588|11612.7|11566.3|0
1587347700000|2020-04-20 01:55:00|11621.2|11574.8|11610|11563.6|11633.6|11587.2|11610|11563.6|0
1587348000000|2020-04-20 02:00:00|11607.2|11560.8|11630.5|11584.1|11636.3|11589.9|11607.2|11560.8|0
1587348300000|2020-04-20 02:05:00|11634.5|11588.1|11641.9|11595.5|11655|11608.4|11634.5|11588.1|0
1587348600000|2020-04-20 02:10:00|11641.6|11595.2|11636.9|11590.5|11641.6|11595.2|11622.3|11575.9|0
1587348900000|2020-04-20 02:15:00|11642.2|11595.8|11657.8|11611.2|11661.5|11614.9|11638.3|11591.9|0
1587349200000|2020-04-20 02:20:00|11657|11610.4|11660.9|11614.3|11662|11615.4|11657|11610.4|0
1587349500000|2020-04-20 02:25:00|11666.6|11620|11683.1|11636.5|11687.7|11641.1|11666.6|11620|0
1587349800000|2020-04-20 02:30:00|11681.8|11635.2|11678.2|11631.6|11681.8|11635.2|11673.2|11626.6|0
1587350100000|2020-04-20 02:35:00|11674|11627.4|11680.4|11633.8|11680.4|11633.8|11663.6|11617|0
1587350400000|2020-04-20 02:40:00|11681.4|11634.8|11699.7|11652.9|11705.7|11658.9|11681.1|11634.5|0
1587350700000|2020-04-20 02:45:00|11704.5|11657.7|11687.1|11640.5|11704.8|11658|11687.1|11640.5|0
1587351000000|2020-04-20 02:50:00|11690.2|11643.6|11704.8|11658|11704.8|11658|11689.3|11642.7|0
1587351300000|2020-04-20 02:55:00|11703.2|11656.4|11706.5|11659.7|11708.2|11661.4|11700.2|11653.4|0
1587351600000|2020-04-20 03:00:00|11707.2|11660.4|11717.8|11671|11721.7|11674.9|11707.2|11660.4|0
1587351900000|2020-04-20 03:05:00|11717.5|11670.7|11715.6|11668.8|11719.4|11672.6|11715.6|11668.8|0
1587352200000|2020-04-20 03:10:00|11716.6|11669.8|11712.5|11665.7|11720.3|11673.5|11712.5|11665.7|0
1587352500000|2020-04-20 03:15:00|11708.1|11661.3|11722.4|11675.6|11722.4|11675.6|11705.4|11658.6|0
1587352800000|2020-04-20 03:20:00|11723.8|11677|11710|11663.2|11727.4|11680.6|11710|11663.2|0
1587353100000|2020-04-20 03:25:00|11708.1|11661.3|11703.4|11656.6|11708.9|11662.1|11702.8|11656|0
1587353400000|2020-04-20 03:30:00|11700.7|11653.9|11713.1|11666.3|11719.7|11672.9|11700.7|11653.9|0
1587353700000|2020-04-20 03:35:00|11712.5|11665.7|11711.6|11664.8|11722.5|11675.7|11705.3|11658.5|0
1587354000000|2020-04-20 03:40:00|11706.5|11659.7|11695.6|11649|11708|11661.2|11693.6|11647|0
1587354300000|2020-04-20 03:45:00|11703|11656.2|11702.4|11655.6|11706.2|11659.4|11701|11654.2|0
1587354600000|2020-04-20 03:50:00|11685.7|11639.1|11685|11638.4|11698|11651.4|11683.8|11637.2|0
1587354900000|2020-04-20 03:55:00|11685.7|11639.1|11719.3|11672.5|11719.3|11672.5|11685.7|11639.1|0
1587355200000|2020-04-20 04:00:00|11713.7|11666.9|11689.6|11643|11713.7|11666.9|11689.6|11643|0
1587355500000|2020-04-20 04:05:00|11690.1|11643.5|11695|11648.4|11708.1|11661.3|11686.7|11640.1|0
1587355800000|2020-04-20 04:10:00|11692.9|11646.3|11672.1|11625.5|11696.2|11649.6|11672.1|11625.5|0
1587356100000|2020-04-20 04:15:00|11672.3|11625.7|11661.5|11614.9|11672.3|11625.7|11657.2|11610.6|0
1587356400000|2020-04-20 04:20:00|11657.1|11610.5|11650.6|11604|11659.8|11613.2|11646.1|11599.7|0
1587356700000|2020-04-20 04:25:00|11651.6|11605|11646.1|11599.7|11652.8|11606.2|11643.3|11596.9|0
1587357000000|2020-04-20 04:30:00|11650.1|11603.5|11655.7|11609.1|11660.9|11614.3|11647.8|11601.4|0
1587357300000|2020-04-20 04:35:00|11654.5|11607.9|11662.3|11615.7|11662.7|11616.1|11654.5|11607.9|0
1587357600000|2020-04-20 04:40:00|11661.7|11615.1|11660|11613.4|11669.2|11622.6|11655.6|11609|0
1587357900000|2020-04-20 04:45:00|11659.8|11613.2|11676|11629.4|11676.4|11629.8|11659.8|11613.2|0
1587358200000|2020-04-20 04:50:00|11674.7|11628.1|11671|11624.4|11678.1|11631.5|11665.9|11619.3|0
1587358500000|2020-04-20 04:55:00|11673.7|11627.1|11701.6|11654.8|11701.6|11654.8|11673.7|11627.1|0
1587358800000|2020-04-20 05:00:00|11699.3|11652.5|11691.6|11645|11700.1|11653.3|11691.6|11645|0
1587359100000|2020-04-20 05:05:00|11682.9|11636.3|11663|11616.4|11682.9|11636.3|11663|11616.4|0
1587359400000|2020-04-20 05:10:00|11660.9|11614.3|11637.1|11590.7|11663.3|11616.7|11637.1|11590.7|0
1587359700000|2020-04-20 05:15:00|11639|11592.6|11632.9|11586.5|11642.3|11595.9|11629.9|11583.5|0
1587360000000|2020-04-20 05:20:00|11634.3|11587.9|11637.4|11591|11641.8|11595.4|11634|11587.6|0
1587360300000|2020-04-20 05:25:00|11638.5|11592.1|11642.6|11596.2|11644.1|11597.7|11637.8|11591.4|0
1587360600000|2020-04-20 05:30:00|11644|11597.6|11640.1|11593.7|11649.2|11602.6|11640.1|11593.7|0
1587360900000|2020-04-20 05:35:00|11640.3|11593.9|11605.5|11559.1|11640.3|11593.9|11605.5|11559.1|0
1587361200000|2020-04-20 05:40:00|11605.9|11559.5|11595.6|11549.4|11608.8|11562.4|11595.6|11549.4|0
1587361500000|2020-04-20 05:45:00|11593.1|11546.9|11571.2|11525|11593.1|11546.9|11571.2|11525|0
1587361800000|2020-04-20 05:50:00|11566.9|11520.7|11573.5|11527.3|11580.2|11534|11566.9|11520.7|0
1587362100000|2020-04-20 05:55:00|11579.9|11533.7|11568.2|11522|11579.9|11533.7|11563.5|11517.3|0
1587427800000|2020-04-21 00:10:00|11405.1|11359.5|11408.7|11363.1|11414.1|11368.5|11381.2|11335.8|0
1587428100000|2020-04-21 00:15:00|11422.8|11377.2|11430.6|11385|11431.8|11386.2|11406.5|11360.9|0
1587428400000|2020-04-21 00:20:00|11429.3|11383.7|11462.9|11417.1|11462.9|11417.1|11418.7|11373.1|0
1587428700000|2020-04-21 00:25:00|11469.9|11424.1|11494.3|11448.5|11511.9|11465.9|11469.9|11424.1|0
1587429000000|2020-04-21 00:30:00|11491.9|11446.1|11484.2|11438.4|11498.4|11452.4|11473|11427.2|0
1587429300000|2020-04-21 00:35:00|11481.4|11435.6|11476.8|11431|11488|11442.2|11476.8|11431|0
1587429600000|2020-04-21 00:40:00|11481.8|11436|11481.8|11436|11485.8|11440|11475.5|11429.7|0
1587429900000|2020-04-21 00:45:00|11495.5|11449.7|11528.9|11482.9|11536.4|11490.4|11495.5|11449.7|0
1587430200000|2020-04-21 00:50:00|11526.8|11480.8|11499.1|11453.1|11528|11482|11499.1|11453.1|0
1587430500000|2020-04-21 00:55:00|11494.9|11449.1|11487|11441.2|11512.1|11466.1|11481.5|11435.7|0
1587430800000|2020-04-21 01:00:00|11491.6|11445.8|11499.2|11453.2|11502.2|11456.2|11491.6|11445.8|0
1587431100000|2020-04-21 01:05:00|11492.7|11446.9|11490.2|11444.4|11495.3|11449.5|11477.5|11431.7|0
1587431400000|2020-04-21 01:10:00|11503.1|11457.1|11516.1|11470.1|11526|11480|11496.9|11451.1|0
1587431700000|2020-04-21 01:15:00|11521.1|11475.1|11546.2|11500.2|11549.9|11503.7|11514.6|11468.6|0
1587432000000|2020-04-21 01:20:00|11547.2|11501.2|11561.7|11515.5|11561.7|11515.5|11540.2|11494.2|0
1587432300000|2020-04-21 01:25:00|11556.6|11510.4|11544.5|11498.5|11556.6|11510.4|11542.9|11496.9|0
1587432600000|2020-04-21 01:30:00|11548.2|11502|11552.1|11505.9|11552.1|11505.9|11543.1|11497.1|0
1587432900000|2020-04-21 01:35:00|11549.3|11503.1|11550.1|11503.9|11550.6|11504.4|11544.1|11498.1|0
1587433200000|2020-04-21 01:40:00|11546.2|11500.2|11536.2|11490.2|11551.7|11505.5|11536.2|11490.2|0
1587433500000|2020-04-21 01:45:00|11532.1|11486.1|11516.2|11470.2|11532.1|11486.1|11507.4|11461.4|0
1587433800000|2020-04-21 01:50:00|11513.1|11467.1|11517.2|11471.2|11517.9|11471.9|11503.9|11457.9|0
1587434100000|2020-04-21 01:55:00|11522.3|11476.3|11500.4|11454.4|11522.3|11476.3|11500.4|11454.4|0
1587434400000|2020-04-21 02:00:00|11488.3|11442.5|11511.8|11465.8|11515.3|11469.3|11488.3|11442.5|0
1587434700000|2020-04-21 02:05:00|11517.5|11471.5|11469.8|11424|11517.5|11471.5|11469.8|11424|0
1587435000000|2020-04-21 02:10:00|11470.2|11424.4|11442.7|11397.1|11471.3|11425.5|11442.7|11397.1|0
1587435300000|2020-04-21 02:15:00|11439.7|11394.1|11453.1|11407.3|11453.1|11407.3|11433.3|11387.7|0
1587435600000|2020-04-21 02:20:00|11447.6|11402|11418.8|11373.2|11447.6|11402|11418.8|11373.2|0
1587435900000|2020-04-21 02:25:00|11416.8|11371.2|11378.9|11333.5|11425.8|11380.2|11370.2|11324.8|0
1587436200000|2020-04-21 02:30:00|11371.5|11326.1|11378.3|11332.9|11378.3|11332.9|11369|11323.6|0
1587436500000|2020-04-21 02:35:00|11378.9|11333.5|11352.3|11306.9|11378.9|11333.5|11352.3|11306.9|0
1587436800000|2020-04-21 02:40:00|11357.4|11312|11384.4|11339|11384.4|11339|11339.1|11293.9|0
1587437100000|2020-04-21 02:45:00|11378.4|11333|11412.1|11366.5|11415.2|11369.6|11378.4|11333|0
1587437400000|2020-04-21 02:50:00|11412.8|11367.2|11393.1|11347.7|11430.2|11384.6|11375.1|11329.7|0
1587437700000|2020-04-21 02:55:00|11388.9|11343.5|11384.2|11338.8|11395.7|11350.3|11379.3|11333.9|0
1587438000000|2020-04-21 03:00:00|11391.9|11346.5|11372|11326.6|11392.2|11346.8|11365.8|11320.4|0
1587438300000|2020-04-21 03:05:00|11375.6|11330.2|11392.8|11347.4|11393.8|11348.4|11369.5|11324.1|0
1587438600000|2020-04-21 03:10:00|11392.6|11347.2|11393.4|11348|11404.4|11358.8|11389|11343.6|0
1587438900000|2020-04-21 03:15:00|11395.3|11349.9|11381.4|11336|11401|11355.4|11377.9|11332.5|0
1587439200000|2020-04-21 03:20:00|11381.7|11336.3|11382.2|11336.8|11391.3|11345.9|11381.7|11336.3|0
1587439500000|2020-04-21 03:25:00|11377.3|11331.9|11371.6|11326.2|11377.3|11331.9|11364.3|11318.9|0
1587439800000|2020-04-21 03:30:00|11369.2|11323.8|11365.4|11320|11374.9|11329.5|11363.5|11318.1|0
1587440100000|2020-04-21 03:35:00|11365.6|11320.2|11362.5|11317.1|11365.6|11320.2|11357.6|11312.2|0
1587440400000|2020-04-21 03:40:00|11360.8|11315.4|11348.9|11303.5|11363|11317.6|11348.9|11303.5|0
1587440700000|2020-04-21 03:45:00|11346.4|11301.2|11340.7|11295.5|11352.3|11306.9|11340.7|11295.5|0
1587441000000|2020-04-21 03:50:00|11340.8|11295.6|11368.2|11322.8|11377.2|11331.8|11339.9|11294.7|0
1587441300000|2020-04-21 03:55:00|11368.3|11322.9|11372.4|11327|11372.4|11327|11366|11320.6|0
1587441600000|2020-04-21 04:00:00|11374.9|11329.5|11385.2|11339.8|11385.2|11339.8|11362|11316.6|0
1587441900000|2020-04-21 04:05:00|11389.2|11343.8|11377.8|11332.4|11389.2|11343.8|11374.5|11329.1|0
1587442200000|2020-04-21 04:10:00|11376.9|11331.5|11389.9|11344.5|11389.9|11344.5|11376.9|11331.5|0
1587442500000|2020-04-21 04:15:00|11390.9|11345.5|11396.9|11351.5|11396.9|11351.5|11388.6|11343.2|0
1587442800000|2020-04-21 04:20:00|11396.3|11350.9|11392.5|11347.1|11396.3|11350.9|11388.6|11343.2|0
1587443100000|2020-04-21 04:25:00|11394.6|11349.2|11393.3|11347.9|11395.2|11349.8|11386|11340.6|0
1587443400000|2020-04-21 04:30:00|11401.7|11356.1|11411.7|11366.1|11411.7|11366.1|11397.6|11352.2|0
1587443700000|2020-04-21 04:35:00|11413.8|11368.2|11407|11361.4|11420.1|11374.5|11407|11361.4|0
1587444000000|2020-04-21 04:40:00|11411.3|11365.7|11406.1|11360.5|11411.3|11365.7|11404.2|11358.6|0
1587444300000|2020-04-21 04:45:00|11403.7|11358.1|11415|11369.4|11415|11369.4|11397.1|11351.7|0
1587444600000|2020-04-21 04:50:00|11414.6|11369|11423.1|11377.5|11424.7|11379.1|11414.4|11368.8|0
1587444900000|2020-04-21 04:55:00|11429.3|11383.7|11409.8|11364.2|11431.7|11386.1|11409.8|11364.2|0
1587445200000|2020-04-21 05:00:00|11407.4|11361.8|11397.6|11352.2|11411.9|11366.3|11392.5|11347.1|0
1587445500000|2020-04-21 05:05:00|11399.6|11354|11375.1|11329.7|11399.6|11354|11372|11326.6|0
1587445800000|2020-04-21 05:10:00|11372|11326.6|11379.2|11333.8|11379.2|11333.8|11365.4|11320|0
1587446100000|2020-04-21 05:15:00|11377.5|11332.1|11382.2|11336.8|11382.2|11336.8|11370.9|11325.5|0
1587446400000|2020-04-21 05:20:00|11382.1|11336.7|11376.5|11331.1|11393.7|11348.3|11373.2|11327.8|0
1587446700000|2020-04-21 05:25:00|11375.4|11330|11347.3|11302.1|11375.4|11330|11339.2|11294|0
1587447000000|2020-04-21 05:30:00|11351.3|11305.9|11347.5|11302.3|11351.3|11305.9|11341.8|11296.6|0
1587447300000|2020-04-21 05:35:00|11348.5|11303.1|11347.1|11301.9|11349.3|11303.9|11344.8|11299.6|0
1587447600000|2020-04-21 05:40:00|11347.2|11302|11341.8|11296.6|11348.5|11303.1|11339.6|11294.4|0
1587447900000|2020-04-21 05:45:00|11344.7|11299.5|11329.7|11284.5|11345.4|11300.2|11328.8|11283.6|0
1587448200000|2020-04-21 05:50:00|11329.3|11284.1|11371.5|11326.1|11371.5|11326.1|11329.3|11284.1|0
1587448500000|2020-04-21 05:55:00|11385.3|11339.9|11373.1|11327.7|11394|11348.6|11366.3|11320.9|0
1587514200000|2020-04-22 00:10:00|11049.6|11005.4|11028.3|10984.3|11063.8|11019.6|11028.3|10984.3|0
1587514500000|2020-04-22 00:15:00|11020.4|10976.4|11076.5|11032.3|11076.5|11032.3|11020.4|10976.4|0
1587514800000|2020-04-22 00:20:00|11082.7|11038.5|11054.5|11010.3|11082.7|11038.5|11048.9|11004.7|0
1587515100000|2020-04-22 00:25:00|11054.9|11010.7|11021.4|10977.4|11054.9|11010.7|11013.5|10969.5|0
1587515400000|2020-04-22 00:30:00|11025.9|10981.9|11020.2|10976.2|11025.9|10981.9|11006|10962|0
1587515700000|2020-04-22 00:35:00|11023.9|10979.9|11046.4|11002.4|11046.4|11002.4|11023.9|10979.9|0
1587516000000|2020-04-22 00:40:00|11051.1|11006.9|11077.4|11033.2|11079.6|11035.4|11051.1|11006.9|0
1587516300000|2020-04-22 00:45:00|11053.5|11009.3|11061.3|11017.1|11069.8|11025.6|11053.5|11009.3|0
1587516600000|2020-04-22 00:50:00|11057.3|11013.1|11025.9|10981.9|11057.3|11013.1|11025.9|10981.9|0
1587516900000|2020-04-22 00:55:00|11026.8|10982.8|11045|11001|11045|11001|11026.1|10982.1|0
1587517200000|2020-04-22 01:00:00|11051.5|11007.3|11068.3|11024.1|11069.4|11025.2|11051.5|11007.3|0
1587517500000|2020-04-22 01:05:00|11073.6|11029.4|11096.9|11052.7|11103.4|11059|11069.8|11025.6|0
1587517800000|2020-04-22 01:10:00|11101.8|11057.4|11104.6|11060.2|11106.1|11061.7|11098.2|11053.8|0
1587518100000|2020-04-22 01:15:00|11099.1|11054.7|11104.7|11060.3|11104.7|11060.3|11094.6|11050.4|0
1587518400000|2020-04-22 01:20:00|11105.5|11061.1|11126.5|11082.1|11134.4|11090|11105.5|11061.1|0
1587518700000|2020-04-22 01:25:00|11132|11087.6|11134.2|11089.8|11138.5|11094.1|11123.4|11079|0
1587519000000|2020-04-22 01:30:00|11133.7|11089.3|11129.9|11085.5|11137.3|11092.9|11126.6|11082.2|0
1587519300000|2020-04-22 01:35:00|11126.5|11082.1|11109.5|11065.1|11130.6|11086.2|11108.1|11063.7|0
1587519600000|2020-04-22 01:40:00|11111.9|11067.5|11118.7|11074.3|11118.7|11074.3|11107.6|11063.2|0
1587519900000|2020-04-22 01:45:00|11120.5|11076.1|11103.4|11059|11120.5|11076.1|11093.1|11048.9|0
1587520200000|2020-04-22 01:50:00|11109.1|11064.7|11104.3|11059.9|11120.8|11076.4|11104.3|11059.9|0
1587520500000|2020-04-22 01:55:00|11112.8|11068.4|11141.1|11096.7|11141.1|11096.7|11112.8|11068.4|0
1587520800000|2020-04-22 02:00:00|11146.8|11102.4|11140.9|11096.5|11148.6|11104|11140.9|11096.5|0
1587521100000|2020-04-22 02:05:00|11137.7|11093.3|11140.4|11096|11144.6|11100.2|11134.1|11089.7|0
1587521400000|2020-04-22 02:10:00|11134.5|11090.1|11122.7|11078.3|11137.3|11092.9|11122.7|11078.3|0
1587521700000|2020-04-22 02:15:00|11122.4|11078|11135.6|11091.2|11140.8|11096.4|11120|11075.6|0
1587522000000|2020-04-22 02:20:00|11132.9|11088.5|11131.5|11087.1|11132.9|11088.5|11123.1|11078.7|0
1587522300000|2020-04-22 02:25:00|11131.9|11087.5|11121.9|11077.5|11131.9|11087.5|11116.8|11072.4|0
1587522600000|2020-04-22 02:30:00|11119.9|11075.5|11124.1|11079.7|11124.1|11079.7|11115|11070.6|0
1587522900000|2020-04-22 02:35:00|11127.4|11083|11122.2|11077.8|11127.4|11083|11115.4|11071|0
1587523200000|2020-04-22 02:40:00|11118.6|11074.2|11129.3|11084.9|11129.3|11084.9|11118.6|11074.2|0
1587523500000|2020-04-22 02:45:00|11131.4|11087|11149.8|11105.2|11152.2|11107.6|11120.3|11075.9|0
1587523800000|2020-04-22 02:50:00|11154.4|11109.8|11147.9|11103.3|11158|11113.4|11147.9|11103.3|0
1587524100000|2020-04-22 02:55:00|11149|11104.4|11164|11119.4|11164|11119.4|11141.6|11097.2|0
1587524400000|2020-04-22 03:00:00|11158.4|11113.8|11145.1|11100.7|11159.4|11114.8|11145.1|11100.7|0
1587524700000|2020-04-22 03:05:00|11146.6|11102.2|11133.5|11089.1|11152|11107.4|11129|11084.6|0
1587525000000|2020-04-22 03:10:00|11134.1|11089.7|11119|11074.6|11134.1|11089.7|11119|11074.6|0
1587525300000|2020-04-22 03:15:00|11110.1|11065.7|11102.4|11058|11110.1|11065.7|11101.9|11057.5|0
1587525600000|2020-04-22 03:20:00|11103.9|11059.5|11106.3|11061.9|11108.1|11063.7|11096.5|11052.3|0
1587525900000|2020-04-22 03:25:00|11107.6|11063.2|11114.4|11070|11119|11074.6|11107.6|11063.2|0
1587526200000|2020-04-22 03:30:00|11117.9|11073.5|11141.8|11097.4|11141.8|11097.4|11116|11071.6|0
1587526500000|2020-04-22 03:35:00|11154.2|11109.6|11163.3|11118.7|11184|11139.4|11154.2|11109.6|0
1587526800000|2020-04-22 03:40:00|11168.4|11123.8|11148.2|11103.6|11168.4|11123.8|11143.3|11098.9|0
1587527100000|2020-04-22 03:45:00|11146.8|11102.4|11137.2|11092.8|11157.2|11112.6|11137.2|11092.8|0
1587527400000|2020-04-22 03:50:00|11132.9|11088.5|11129.6|11085.2|11138.1|11093.7|11129.6|11085.2|0
1587527700000|2020-04-22 03:55:00|11132.9|11088.5|11133.1|11088.7|11141.6|11097.2|11128.8|11084.4|0
1587528000000|2020-04-22 04:00:00|11131.7|11087.3|11149.9|11105.3|11149.9|11105.3|11126.1|11081.7|0
1587528300000|2020-04-22 04:05:00|11148.2|11103.6|11132.7|11088.3|11148.2|11103.6|11132.7|11088.3|0
1587528600000|2020-04-22 04:10:00|11132.8|11088.4|11144.6|11100.2|11146.9|11102.5|11126.9|11082.5|0
1587528900000|2020-04-22 04:15:00|11144.7|11100.3|11144.6|11100.2|11148.3|11103.7|11141.8|11097.4|0
1587529200000|2020-04-22 04:20:00|11141.5|11097.1|11132.7|11088.3|11141.5|11097.1|11119.1|11074.7|0
1587529500000|2020-04-22 04:25:00|11137.3|11092.9|11139.6|11095.2|11142.9|11098.5|11135.3|11090.9|0
1587529800000|2020-04-22 04:30:00|11138.2|11093.8|11111.6|11067.2|11138.2|11093.8|11110.3|11065.9|0
1587530100000|2020-04-22 04:35:00|11110.6|11066.2|11062.8|11018.6|11110.6|11066.2|11062.8|11018.6|0
1587530400000|2020-04-22 04:40:00|11061.7|11017.5|11069.7|11025.5|11069.7|11025.5|11051.6|11007.4|0
1587530700000|2020-04-22 04:45:00|11079.9|11035.7|11095.8|11051.6|11095.8|11051.6|11064.4|11020.2|0
1587531000000|2020-04-22 04:50:00|11089.7|11045.5|11090.1|11045.9|11090.1|11045.9|11079.1|11034.9|0
1587531300000|2020-04-22 04:55:00|11085.8|11041.6|11061.1|11016.9|11087.4|11043.2|11061.1|11016.9|0
1587531600000|2020-04-22 05:00:00|11063.3|11019.1|11088.8|11044.6|11088.8|11044.6|11063.3|11019.1|0
1587531900000|2020-04-22 05:05:00|11085.9|11041.7|11088.3|11044.1|11092.1|11047.9|11080.3|11036.1|0
1587532200000|2020-04-22 05:10:00|11090.3|11046.1|11095.7|11051.5|11100.2|11055.8|11090.3|11046.1|0
1587532500000|2020-04-22 05:15:00|11099.5|11055.1|11094.8|11050.6|11102.5|11058.1|11094.8|11050.6|0
1587532800000|2020-04-22 05:20:00|11093.6|11049.4|11095.6|11051.4|11105|11060.6|11082.2|11038|0
1587533100000|2020-04-22 05:25:00|11093.3|11049.1|11098.3|11053.9|11098.3|11053.9|11082.3|11038.1|0
1587533400000|2020-04-22 05:30:00|11101|11056.6|11110.8|11066.4|11110.8|11066.4|11096.4|11052.2|0
1587533700000|2020-04-22 05:35:00|11112.2|11067.8|11131.7|11087.3|11131.7|11087.3|11112.2|11067.8|0
1587534000000|2020-04-22 05:40:00|11135.8|11091.4|11153.2|11108.6|11156|11111.4|11135.8|11091.4|0
1587534300000|2020-04-22 05:45:00|11156.3|11111.7|11152.3|11107.7|11156.3|11111.7|11149.6|11105|0
1587534600000|2020-04-22 05:50:00|11152.4|11107.8|11168.1|11123.5|11172.4|11127.8|11152.4|11107.8|0
1587534900000|2020-04-22 05:55:00|11170.1|11125.5|11152.3|11107.7|11177.6|11133|11152.3|11107.7|0
1587600600000|2020-04-23 00:10:00|11382.7|11337.3|11401|11355.4|11401|11355.4|11374.8|11329.4|0
1587600900000|2020-04-23 00:15:00|11394.3|11348.9|11405.8|11360.2|11406.2|11360.6|11392.6|11347.2|0
1587601200000|2020-04-23 00:20:00|11412.9|11367.3|11417.7|11372.1|11426.2|11380.6|11376.7|11331.3|0
1587601500000|2020-04-23 00:25:00|11407.1|11361.5|11405.5|11359.9|11420.9|11375.3|11402.6|11357|0
1587601800000|2020-04-23 00:30:00|11405.2|11359.6|11412.5|11366.9|11412.5|11366.9|11398.5|11352.9|0
1587602100000|2020-04-23 00:35:00|11411.8|11366.2|11416.1|11370.5|11425.8|11380.2|11405.5|11359.9|0
1587602400000|2020-04-23 00:40:00|11418.1|11372.5|11425.6|11380|11430.8|11385.2|11418.1|11372.5|0
1587602700000|2020-04-23 00:45:00|11432.5|11386.9|11429.1|11383.5|11444.2|11398.6|11429.1|11383.5|0
1587603000000|2020-04-23 00:50:00|11422.6|11377|11409.9|11364.3|11434.6|11389|11408.1|11362.5|0
1587603300000|2020-04-23 00:55:00|11409.2|11363.6|11425|11379.4|11425|11379.4|11409.2|11363.6|0
1587603600000|2020-04-23 01:00:00|11423.9|11378.3|11425|11379.4|11435.9|11390.3|11423.9|11378.3|0
1587603900000|2020-04-23 01:05:00|11428.6|11383|11444|11398.4|11444|11398.4|11421|11375.4|0
1587604200000|2020-04-23 01:10:00|11447.6|11402|11431.9|11386.3|11449.5|11403.7|11429.7|11384.1|0
1587604500000|2020-04-23 01:15:00|11436.7|11391.1|11455.4|11409.6|11455.4|11409.6|11436.7|11391.1|0
1587604800000|2020-04-23 01:20:00|11452.6|11406.8|11444.2|11398.6|11453.3|11407.5|11444.2|11398.6|0
1587605100000|2020-04-23 01:25:00|11447.2|11401.6|11436.6|11391|11447.2|11401.6|11436.6|11391|0
1587605400000|2020-04-23 01:30:00|11438.7|11393.1|11449.7|11403.9|11450.4|11404.6|11438.7|11393.1|0
1587605700000|2020-04-23 01:35:00|11445.6|11400|11457.1|11411.3|11466.6|11420.8|11445.6|11400|0
1587606000000|2020-04-23 01:40:00|11450.6|11404.8|11436.9|11391.3|11450.8|11405|11434.9|11389.3|0
1587606300000|2020-04-23 01:45:00|11434.4|11388.8|11428.1|11382.5|11438.3|11392.7|11428.1|11382.5|0
1587606600000|2020-04-23 01:50:00|11427.6|11382|11430.2|11384.6|11440|11394.4|11423.7|11378.1|0
1587606900000|2020-04-23 01:55:00|11428.3|11382.7|11396|11350.6|11428.3|11382.7|11396|11350.6|0
1587607200000|2020-04-23 02:00:00|11387.5|11342.1|11414.6|11369|11414.6|11369|11386.6|11341.2|0
1587607500000|2020-04-23 02:05:00|11417.8|11372.2|11407.1|11361.5|11421.2|11375.6|11407.1|11361.5|0
1587607800000|2020-04-23 02:10:00|11405.7|11360.1|11409|11363.4|11412.5|11366.9|11405.7|11360.1|0
1587608100000|2020-04-23 02:15:00|11405.5|11359.9|11401.4|11355.8|11406.8|11361.2|11396.8|11351.4|0
1587608400000|2020-04-23 02:20:00|11400.8|11355.2|11386.4|11341|11400.8|11355.2|11385.5|11340.1|0
1587608700000|2020-04-23 02:25:00|11386.1|11340.7|11382.4|11337|11393.8|11348.4|11377.1|11331.7|0
1587609000000|2020-04-23 02:30:00|11383.7|11338.3|11367.4|11322|11388.2|11342.8|11367.4|11322|0
1587609300000|2020-04-23 02:35:00|11366.4|11321|11343.3|11298.1|11366.4|11321|11339.5|11294.3|0
1587609600000|2020-04-23 02:40:00|11340.9|11295.7|11329.3|11284.1|11343.4|11298.2|11329.3|11284.1|0
1587609900000|2020-04-23 02:45:00|11331.2|11286|11319.5|11274.3|11332.6|11287.4|11319.5|11274.3|0
1587610200000|2020-04-23 02:50:00|11322.9|11277.7|11325.5|11280.3|11325.5|11280.3|11312.8|11267.6|0
1587610500000|2020-04-23 02:55:00|11321.8|11276.6|11307.3|11262.1|11321.8|11276.6|11307.3|11262.1|0
1587610800000|2020-04-23 03:00:00|11307.4|11262.2|11314.4|11269.2|11315.5|11270.3|11302.8|11257.6|0
1587611100000|2020-04-23 03:05:00|11315.4|11270.2|11327.7|11282.5|11332.9|11287.7|11315.4|11270.2|0
1587611400000|2020-04-23 03:10:00|11324|11278.8|11326.7|11281.5|11326.7|11281.5|11314.1|11268.9|0
1587611700000|2020-04-23 03:15:00|11328.5|11283.3|11329.1|11283.9|11331.8|11286.6|11324.2|11279|0
1587612000000|2020-04-23 03:20:00|11332.2|11287|11327.6|11282.4|11333.9|11288.7|11322.4|11277.2|0
1587612300000|2020-04-23 03:25:00|11330.3|11285.1|11327.8|11282.6|11335.5|11290.3|11327.8|11282.6|0
1587612600000|2020-04-23 03:30:00|11324.4|11279.2|11333.4|11288.2|11336.1|11290.9|11324.4|11279.2|0
1587612900000|2020-04-23 03:35:00|11336.6|11291.4|11335.5|11290.3|11336.6|11291.4|11327.2|11282|0
1587613200000|2020-04-23 03:40:00|11338.9|11293.7|11326.7|11281.5|11338.9|11293.7|11326.7|11281.5|0
1587613500000|2020-04-23 03:45:00|11322.8|11277.6|11319.5|11274.3|11322.8|11277.6|11313|11267.8|0
1587613800000|2020-04-23 03:50:00|11316|11270.8|11328.5|11283.3|11328.5|11283.3|11315.2|11270|0
1587614100000|2020-04-23 03:55:00|11328.2|11283|11328.1|11282.9|11332|11286.8|11326.7|11281.5|0
1587614400000|2020-04-23 04:00:00|11327.5|11282.3|11320|11274.8|11327.5|11282.3|11320|11274.8|0
1587614700000|2020-04-23 04:05:00|11322.5|11277.3|11307.5|11262.3|11322.5|11277.3|11307.5|11262.3|0
1587615000000|2020-04-23 04:10:00|11306.5|11261.3|11302|11256.8|11308.6|11263.4|11302|11256.8|0
1587615300000|2020-04-23 04:15:00|11302.3|11257.1|11312|11266.8|11315.4|11270.2|11302.3|11257.1|0
1587615600000|2020-04-23 04:20:00|11312.8|11267.6|11335.9|11290.7|11335.9|11290.7|11310.6|11265.4|0
1587615900000|2020-04-23 04:25:00|11328.9|11283.7|11338.1|11292.9|11338.1|11292.9|11328.9|11283.7|0
1587616200000|2020-04-23 04:30:00|11336.7|11291.5|11336.9|11291.7|11345.4|11300.2|11333.7|11288.5|0
1587616500000|2020-04-23 04:35:00|11345.8|11300.6|11370.8|11325.4|11370.8|11325.4|11344.8|11299.6|0
1587616800000|2020-04-23 04:40:00|11372.6|11327.2|11388.9|11343.5|11390.8|11345.4|11372.6|11327.2|0
1587617100000|2020-04-23 04:45:00|11386.8|11341.4|11379.6|11334.2|11386.8|11341.4|11377|11331.6|0
1587617400000|2020-04-23 04:50:00|11376.6|11331.2|11371.1|11325.7|11384.9|11339.5|11371.1|11325.7|0
1587617700000|2020-04-23 04:55:00|11373.4|11328|11376.3|11330.9|11378.2|11332.8|11370.5|11325.1|0
1587618000000|2020-04-23 05:00:00|11373.6|11328.2|11398.3|11352.7|11398.3|11352.7|11372.8|11327.4|0
1587618300000|2020-04-23 05:05:00|11400.9|11355.3|11403.7|11358.1|11404.9|11359.3|11400.9|11355.3|0
1587618600000|2020-04-23 05:10:00|11402.2|11356.6|11391.8|11346.4|11403.1|11357.5|11391.8|11346.4|0
1587618900000|2020-04-23 05:15:00|11388.1|11342.7|11350.3|11304.9|11389.3|11343.9|11350.3|11304.9|0
1587619200000|2020-04-23 05:20:00|11349.6|11304.2|11346.9|11301.7|11349.6|11304.2|11333.1|11287.9|0
1587619500000|2020-04-23 05:25:00|11352.3|11306.9|11332.5|11287.3|11352.3|11306.9|11332.5|11287.3|0
1587619800000|2020-04-23 05:30:00|11328|11282.8|11332.3|11287.1|11339.4|11294.2|11328|11282.8|0
1587620100000|2020-04-23 05:35:00|11333.7|11288.5|11323.5|11278.3|11333.7|11288.5|11323.5|11278.3|0
1587620400000|2020-04-23 05:40:00|11330.2|11285|11340.6|11295.4|11342.3|11297.1|11330.2|11285|0
1587620700000|2020-04-23 05:45:00|11335.8|11290.6|11361.1|11315.7|11361.1|11315.7|11322|11276.8|0
1587621000000|2020-04-23 05:50:00|11372.8|11327.4|11357.6|11312.2|11387.1|11341.7|11357.6|11312.2|0
1587621300000|2020-04-23 05:55:00|11363.5|11318.1|11340.1|11294.9|11363.5|11318.1|11333.8|11288.6|0
1587687000000|2020-04-24 00:10:00|11441.2|11395.6|11462.1|11416.3|11462.1|11416.3|11416|11370.4|0
1587687300000|2020-04-24 00:15:00|11466.3|11420.5|11471|11425.2|11479.7|11433.9|11459.8|11414|0
1587687600000|2020-04-24 00:20:00|11470.5|11424.7|11468.8|11423|11477|11431.2|11467.4|11421.6|0
1587687900000|2020-04-24 00:25:00|11469.6|11423.8|11475|11429.2|11476.5|11430.7|11464.3|11418.5|0
1587688200000|2020-04-24 00:30:00|11479.1|11433.3|11479.5|11433.7|11502.3|11456.3|11476.9|11431.1|0
1587688500000|2020-04-24 00:35:00|11479.3|11433.5|11485.3|11439.5|11487.8|11442|11478.8|11433|0
1587688800000|2020-04-24 00:40:00|11481|11435.2|11460.6|11414.8|11481|11435.2|11457.3|11411.5|0
1587689100000|2020-04-24 00:45:00|11463.5|11417.7|11448.9|11403.1|11463.5|11417.7|11448.9|11403.1|0
1587689400000|2020-04-24 00:50:00|11446.1|11400.5|11446.5|11400.9|11450.9|11405.1|11439.8|11394.2|0
1587689700000|2020-04-24 00:55:00|11443|11397.4|11440.4|11394.8|11452|11406.2|11438.5|11392.9|0
1587690000000|2020-04-24 01:00:00|11448.4|11402.6|11416.1|11370.5|11448.4|11402.6|11414.3|11368.7|0
1587690300000|2020-04-24 01:05:00|11419.6|11374|11434.4|11388.8|11434.4|11388.8|11411.2|11365.6|0
1587690600000|2020-04-24 01:10:00|11437.5|11391.9|11427.6|11382|11450.8|11405|11427.6|11382|0
1587690900000|2020-04-24 01:15:00|11431.9|11386.3|11435.2|11389.6|11435.2|11389.6|11421.2|11375.6|0
1587691200000|2020-04-24 01:20:00|11436.7|11391.1|11426.2|11380.6|11447.3|11401.7|11424.8|11379.2|0
1587691500000|2020-04-24 01:25:00|11427.6|11382|11440.3|11394.7|11441.9|11396.3|11427.6|11382|0
1587691800000|2020-04-24 01:30:00|11442.1|11396.5|11437.3|11391.7|11442.1|11396.5|11416.1|11370.5|0
1587692100000|2020-04-24 01:35:00|11438.3|11392.7|11424.1|11378.5|11442|11396.4|11424.1|11378.5|0
1587692400000|2020-04-24 01:40:00|11424.5|11378.9|11439.6|11394|11439.6|11394|11424.2|11378.6|0
1587692700000|2020-04-24 01:45:00|11451.6|11405.8|11445.6|11400|11453.2|11407.4|11445.6|11400|0
1587693000000|2020-04-24 01:50:00|11455.4|11409.6|11463.2|11417.4|11464.2|11418.4|11455.4|11409.6|0
1587693300000|2020-04-24 01:55:00|11462.7|11416.9|11462.9|11417.1|11467.9|11422.1|11458.8|11413|0
1587693600000|2020-04-24 02:00:00|11464.4|11418.6|11478.2|11432.4|11485.5|11439.7|11464.4|11418.6|0
1587693900000|2020-04-24 02:05:00|11478.8|11433|11479.7|11433.9|11488.2|11442.4|11478.8|11433|0
1587694200000|2020-04-24 02:10:00|11476.3|11430.5|11478.8|11433|11481.9|11436.1|11473.2|11427.4|0
1587694500000|2020-04-24 02:15:00|11484.3|11438.5|11488.5|11442.7|11501.9|11455.9|11483.6|11437.8|0
1587694800000|2020-04-24 02:20:00|11492.4|11446.6|11500.6|11454.6|11500.6|11454.6|11487|11441.2|0
1587695100000|2020-04-24 02:25:00|11497.4|11451.6|11488.9|11443.1|11497.4|11451.6|11485.9|11440.1|0
1587695400000|2020-04-24 02:30:00|11485.5|11439.7|11471.1|11425.3|11489.1|11443.3|11466.4|11420.6|0
1587695700000|2020-04-24 02:35:00|11470.9|11425.1|11491.5|11445.7|11493.7|11447.9|11469.8|11424|0
1587696000000|2020-04-24 02:40:00|11490.5|11444.7|11497|11451.2|11501.4|11455.4|11490.5|11444.7|0
1587696300000|2020-04-24 02:45:00|11498|11452.1|11493.4|11447.6|11500.1|11454.1|11493.4|11447.6|0
1587696600000|2020-04-24 02:50:00|11499|11453|11498.6|11452.6|11502.7|11456.7|11496.8|11451|0
1587696900000|2020-04-24 02:55:00|11497.6|11451.8|11502.9|11456.9|11506.7|11460.7|11497.6|11451.8|0
1587697200000|2020-04-24 03:00:00|11506.9|11460.9|11501.8|11455.8|11506.9|11460.9|11501.1|11455.1|0
1587697500000|2020-04-24 03:05:00|11505.7|11459.7|11515|11469|11516.4|11470.4|11502.9|11456.9|0
1587697800000|2020-04-24 03:10:00|11513.5|11467.5|11513.4|11467.4|11518.3|11472.3|11513.4|11467.4|0
1587698100000|2020-04-24 03:15:00|11511.4|11465.4|11510.7|11464.7|11516.2|11470.2|11509|11463|0
1587698400000|2020-04-24 03:20:00|11512.6|11466.6|11516.3|11470.3|11516.3|11470.3|11511.5|11465.5|0
1587698700000|2020-04-24 03:25:00|11516.4|11470.4|11521.2|11475.2|11521.2|11475.2|11515.2|11469.2|0
1587699000000|2020-04-24 03:30:00|11520.6|11474.6|11518.1|11472.1|11520.6|11474.6|11514.8|11468.8|0
1587699300000|2020-04-24 03:35:00|11517|11471|11505.5|11459.5|11518.2|11472.2|11505.5|11459.5|0
1587699600000|2020-04-24 03:40:00|11499.6|11453.6|11478.1|11432.3|11499.6|11453.6|11477.5|11431.7|0
1587699900000|2020-04-24 03:45:00|11472.9|11427.1|11491|11445.2|11494|11448.2|11472.9|11427.1|0
1587700200000|2020-04-24 03:50:00|11488.9|11443.1|11492.8|11447|11495.8|11450|11486|11440.2|0
1587700500000|2020-04-24 03:55:00|11493.9|11448.1|11481.9|11436.1|11493.9|11448.1|11481.9|11436.1|0
1587700800000|2020-04-24 04:00:00|11480.5|11434.7|11495.6|11449.8|11495.6|11449.8|11480.5|11434.7|0
1587701100000|2020-04-24 04:05:00|11488.9|11443.1|11521|11475|11521|11475|11488.9|11443.1|0
1587701400000|2020-04-24 04:10:00|11521.5|11475.5|11528.4|11482.4|11529|11483|11517.1|11471.1|0
1587701700000|2020-04-24 04:15:00|11528.6|11482.6|11532.9|11486.9|11534.3|11488.3|11524.5|11478.5|0
1587702000000|2020-04-24 04:20:00|11532.4|11486.4|11543.5|11497.5|11543.5|11497.5|11532.4|11486.4|0
1587702300000|2020-04-24 04:25:00|11548.3|11502.1|11548.7|11502.5|11550.3|11504.1|11546.3|11500.3|0
1587702600000|2020-04-24 04:30:00|11543.2|11497.2|11540.4|11494.4|11544.9|11498.9|11539.9|11493.9|0
1587702900000|2020-04-24 04:35:00|11538|11492|11529.7|11483.7|11539.4|11493.4|11529.7|11483.7|0
1587703200000|2020-04-24 04:40:00|11523.8|11477.8|11517.7|11471.7|11523.8|11477.8|11517.1|11471.1|0
1587703500000|2020-04-24 04:45:00|11516.6|11470.6|11499.8|11453.8|11516.6|11470.6|11498.5|11452.5|0
1587703800000|2020-04-24 04:50:00|11500.3|11454.3|11504.2|11458.2|11504.2|11458.2|11494|11448.2|0
1587704100000|2020-04-24 04:55:00|11502|11456|11511.4|11465.4|11511.4|11465.4|11499.7|11453.7|0
1587704400000|2020-04-24 05:00:00|11503.6|11457.6|11466.6|11420.8|11503.6|11457.6|11466.6|11420.8|0
1587704700000|2020-04-24 05:05:00|11465.5|11419.7|11441.2|11395.6|11465.5|11419.7|11440.2|11394.6|0
1587705000000|2020-04-24 05:10:00|11439|11393.4|11471|11425.2|11472|11426.2|11439|11393.4|0
1587705300000|2020-04-24 05:15:00|11466.7|11420.9|11502.1|11456.1|11502.9|11456.9|11466.7|11420.9|0
1587705600000|2020-04-24 05:20:00|11502.5|11456.5|11514.7|11468.7|11514.7|11468.7|11496.8|11451|0
1587705900000|2020-04-24 05:25:00|11512.9|11466.9|11520.9|11474.9|11520.9|11474.9|11512.8|11466.8|0
1587706200000|2020-04-24 05:30:00|11525.8|11479.8|11535.9|11489.9|11536|11490|11524.9|11478.9|0
1587706500000|2020-04-24 05:35:00|11535.1|11489.1|11536|11490|11536.6|11490.6|11531.3|11485.3|0
1587706800000|2020-04-24 05:40:00|11533.2|11487.2|11522.5|11476.5|11533.2|11487.2|11522.5|11476.5|0
1587707100000|2020-04-24 05:45:00|11526.1|11480.1|11504.4|11458.4|11526.1|11480.1|11504.4|11458.4|0
1587707400000|2020-04-24 05:50:00|11497.6|11451.8|11512.6|11466.6|11518.7|11472.7|11497.6|11451.8|0
1587707700000|2020-04-24 05:55:00|11515.2|11469.2|11506.4|11460.4|11516.3|11470.3|11506.4|11460.4|0
1587946200000|2020-04-27 00:10:00|11542.1|11496.1|11502.7|11456.7|11555.3|11509.1|11502.7|11456.7|0
1587946500000|2020-04-27 00:15:00|11503.8|11457.8|11446|11400.4|11515.5|11469.5|11446|11400.4|0
1587946800000|2020-04-27 00:20:00|11436.9|11391.3|11437.5|11391.9|11472.5|11426.7|11433.5|11387.9|0
1587947100000|2020-04-27 00:25:00|11430.9|11385.3|11484|11438.2|11484|11438.2|11430.9|11385.3|0
1587947400000|2020-04-27 00:30:00|11485|11439.2|11438.9|11393.3|11485|11439.2|11438.9|11393.3|0
1587947700000|2020-04-27 00:35:00|11436.9|11391.3|11408.1|11362.5|11437.5|11391.9|11403.6|11358|0
1587948000000|2020-04-27 00:40:00|11399.5|11353.9|11412.2|11366.6|11414.4|11368.8|11396.7|11351.3|0
1587948300000|2020-04-27 00:45:00|11410.2|11364.6|11429.6|11384|11429.6|11384|11410.2|11364.6|0
1587948600000|2020-04-27 00:50:00|11428.9|11383.3|11420.5|11374.9|11428.9|11383.3|11414.8|11369.2|0
1587948900000|2020-04-27 00:55:00|11422.7|11377.1|11425.5|11379.9|11425.5|11379.9|11398.9|11353.3|0
1587949200000|2020-04-27 01:00:00|11427.1|11381.5|11433|11387.4|11435.2|11389.6|11415|11369.4|0
1587949500000|2020-04-27 01:05:00|11433.3|11387.7|11442.8|11397.2|11464.3|11418.5|11433.3|11387.7|0
1587949800000|2020-04-27 01:10:00|11462.8|11417|11448.3|11402.5|11462.8|11417|11433.5|11387.9|0
1587950100000|2020-04-27 01:15:00|11445.3|11399.7|11459.6|11413.8|11466|11420.2|11445.3|11399.7|0
1587950400000|2020-04-27 01:20:00|11464|11418.2|11477.1|11431.3|11479.8|11434|11464|11418.2|0
1587950700000|2020-04-27 01:25:00|11470.9|11425.1|11473.3|11427.5|11476.1|11430.3|11469.3|11423.5|0
1587951000000|2020-04-27 01:30:00|11476.4|11430.6|11488.3|11442.5|11488.3|11442.5|11476.4|11430.6|0
1587951300000|2020-04-27 01:35:00|11491.1|11445.3|11530.3|11484.3|11530.3|11484.3|11491.1|11445.3|0
1587951600000|2020-04-27 01:40:00|11529.6|11483.6|11516.4|11470.4|11530.4|11484.4|11515.4|11469.4|0
1587951900000|2020-04-27 01:45:00|11513.9|11467.9|11521.5|11475.5|11526|11480|11513.9|11467.9|0
1587952200000|2020-04-27 01:50:00|11522.1|11476.1|11520|11474|11524.7|11478.7|11514|11468|0
1587952500000|2020-04-27 01:55:00|11519.7|11473.7|11517.4|11471.4|11527.1|11481.1|11517.4|11471.4|0
1587952800000|2020-04-27 02:00:00|11522.8|11476.8|11522.3|11476.3|11522.8|11476.8|11512.1|11466.1|0
1587953100000|2020-04-27 02:05:00|11520.1|11474.1|11537.1|11491.1|11537.1|11491.1|11520.1|11474.1|0
1587953400000|2020-04-27 02:10:00|11542.7|11496.7|11542.1|11496.1|11544.6|11498.6|11539.5|11493.5|0
1587953700000|2020-04-27 02:15:00|11542.3|11496.3|11530.8|11484.8|11543.5|11497.5|11525.8|11479.8|0
1587954000000|2020-04-27 02:20:00|11528.9|11482.9|11528.5|11482.5|11530.6|11484.6|11522.9|11476.9|0
1587954300000|2020-04-27 02:25:00|11530.1|11484.1|11519.1|11473.1|11530.1|11484.1|11519.1|11473.1|0
1587954600000|2020-04-27 02:30:00|11517.6|11471.6|11522.6|11476.6|11523.1|11477.1|11514.9|11468.9|0
1587954900000|2020-04-27 02:35:00|11516.2|11470.2|11518.6|11472.6|11528.9|11482.9|11516.2|11470.2|0
1587955200000|2020-04-27 02:40:00|11517.7|11471.7|11524.3|11478.3|11525|11479|11517.2|11471.2|0
1587955500000|2020-04-27 02:45:00|11524.6|11478.6|11503.8|11457.8|11524.6|11478.6|11503.8|11457.8|0
1587955800000|2020-04-27 02:50:00|11512.5|11466.5|11475.9|11430.1|11514.1|11468.1|11475.9|11430.1|0
1587956100000|2020-04-27 02:55:00|11473.8|11428|11460.5|11414.7|11473.8|11428|11460.5|11414.7|0
1587956400000|2020-04-27 03:00:00|11459.3|11413.5|11476.2|11430.4|11476.2|11430.4|11459.3|11413.5|0
1587956700000|2020-04-27 03:05:00|11477.1|11431.3|11483.6|11437.8|11483.6|11437.8|11473.6|11427.8|0
1587957000000|2020-04-27 03:10:00|11488.1|11442.3|11479.4|11433.6|11488.1|11442.3|11479.4|11433.6|0
1587957300000|2020-04-27 03:15:00|11479.7|11433.9|11475.8|11430|11485.1|11439.3|11475.8|11430|0
1587957600000|2020-04-27 03:20:00|11476.3|11430.5|11479.4|11433.6|11482.5|11436.7|11476.3|11430.5|0
1587957900000|2020-04-27 03:25:00|11480.7|11434.9|11481.5|11435.7|11489.1|11443.3|11480.1|11434.3|0
1587958200000|2020-04-27 03:30:00|11479.5|11433.7|11491.2|11445.4|11491.2|11445.4|11479.5|11433.7|0
1587958500000|2020-04-27 03:35:00|11490.4|11444.6|11489.9|11444.1|11492.4|11446.6|11485.4|11439.6|0
1587958800000|2020-04-27 03:40:00|11489.2|11443.4|11490.6|11444.8|11499.6|11453.6|11489.2|11443.4|0
1587959100000|2020-04-27 03:45:00|11490.4|11444.6|11490.5|11444.7|11495|11449.2|11490|11444.2|0
1587959400000|2020-04-27 03:50:00|11488.5|11442.7|11481.2|11435.4|11490.6|11444.8|11479.3|11433.5|0
1587959700000|2020-04-27 03:55:00|11481.4|11435.6|11501.2|11455.2|11501.2|11455.2|11476.2|11430.4|0
1587960000000|2020-04-27 04:00:00|11502.1|11456.1|11530.4|11484.4|11532.8|11486.8|11502.1|11456.1|0
1587960300000|2020-04-27 04:05:00|11534.1|11488.1|11553.4|11507.2|11553.4|11507.2|11534.1|11488.1|0
1587960600000|2020-04-27 04:10:00|11552.3|11506.1|11559|11512.8|11563.2|11517|11550.4|11504.2|0
1587960900000|2020-04-27 04:15:00|11554.7|11508.5|11558.2|11512|11563.3|11517.1|11552.4|11506.2|0
1587961200000|2020-04-27 04:20:00|11556.5|11510.3|11578.4|11532.2|11578.4|11532.2|11556.5|11510.3|0
1587961500000|2020-04-27 04:25:00|11579.2|11533|11585|11538.8|11585|11538.8|11575.7|11529.5|0
1587961800000|2020-04-27 04:30:00|11587.2|11541|11607.6|11561.2|11607.6|11561.2|11581|11534.8|0
1587962100000|2020-04-27 04:35:00|11617|11570.6|11612.9|11566.5|11619.3|11572.9|11612.4|11566|0
1587962400000|2020-04-27 04:40:00|11618.3|11571.9|11600.1|11553.7|11624.9|11578.5|11600.1|11553.7|0
1587962700000|2020-04-27 04:45:00|11597.7|11551.5|11602.4|11556|11608.3|11561.9|11596.1|11549.9|0
1587963000000|2020-04-27 04:50:00|11602.3|11555.9|11608|11561.6|11610.9|11564.5|11602.3|11555.9|0
1587963300000|2020-04-27 04:55:00|11605.6|11559.2|11573.1|11526.9|11605.6|11559.2|11569.2|11523|0
1587963600000|2020-04-27 05:00:00|11578.4|11532.2|11539.5|11493.5|11579.7|11533.5|11539.5|11493.5|0
1587963900000|2020-04-27 05:05:00|11532.9|11486.9|11525.6|11479.6|11532.9|11486.9|11509.8|11463.8|0
1587964200000|2020-04-27 05:10:00|11528|11482|11554.8|11508.6|11554.8|11508.6|11526|11480|0
1587964500000|2020-04-27 05:15:00|11547.4|11501.4|11565.1|11518.9|11565.1|11518.9|11536.4|11490.4|0
1587964800000|2020-04-27 05:20:00|11566.8|11520.6|11595.3|11549.1|11596.2|11550|11565.7|11519.5|0
1587965100000|2020-04-27 05:25:00|11594.3|11548.1|11609.8|11563.4|11609.8|11563.4|11590.9|11544.7|0
1587965400000|2020-04-27 05:30:00|11604.4|11558|11601.5|11555.1|11604.4|11558|11589.7|11543.5|0
1587965700000|2020-04-27 05:35:00|11595.9|11549.7|11564.1|11517.9|11595.9|11549.7|11564.1|11517.9|0
1587966000000|2020-04-27 05:40:00|11573.8|11527.6|11590.9|11544.7|11590.9|11544.7|11573.8|11527.6|0
1587966300000|2020-04-27 05:45:00|11597.1|11550.9|11590.8|11544.6|11606.1|11559.7|11585.4|11539.2|0
1587966600000|2020-04-27 05:50:00|11591.2|11545|11570.2|11524|11591.2|11545|11570.2|11524|0
1587966900000|2020-04-27 05:55:00|11574.3|11528.1|11589.9|11543.7|11589.9|11543.7|11572.9|11526.7|0
1588032600000|2020-04-28 00:10:00|11542.1|11496.1|11558.9|11512.7|11558.9|11512.7|11534.3|11488.3|0
1588032900000|2020-04-28 00:15:00|11571.4|11525.2|11663.9|11617.3|11663.9|11617.3|11556.8|11510.6|0
1588033200000|2020-04-28 00:20:00|11663.5|11616.9|11589.8|11543.6|11663.5|11616.9|11589.8|11543.6|0
1588033500000|2020-04-28 00:25:00|11596.3|11550.1|11584.3|11538.1|11596.3|11550.1|11578.3|11532.1|0
1588033800000|2020-04-28 00:30:00|11584.6|11538.4|11605.6|11559.2|11605.8|11559.4|11584.6|11538.4|0
1588034100000|2020-04-28 00:35:00|11607|11560.6|11614.9|11568.5|11615.3|11568.9|11603.8|11557.4|0
1588034400000|2020-04-28 00:40:00|11606.6|11560.2|11638.9|11592.5|11638.9|11592.5|11606.6|11560.2|0
1588034700000|2020-04-28 00:45:00|11631.5|11585.1|11644|11597.6|11644|11597.6|11630.5|11584.1|0
1588035000000|2020-04-28 00:50:00|11647|11600.6|11654.7|11608.1|11654.7|11608.1|11643.3|11596.9|0
1588035300000|2020-04-28 00:55:00|11659.7|11613.1|11647.2|11600.8|11659.7|11613.1|11640.7|11594.3|0
1588035600000|2020-04-28 01:00:00|11648.7|11602.1|11618.1|11571.7|11648.7|11602.1|11618.1|11571.7|0
1588035900000|2020-04-28 01:05:00|11598.6|11552.2|11611.6|11565.2|11614.8|11568.4|11598.6|11552.2|0
1588036200000|2020-04-28 01:10:00|11610.4|11564|11593|11546.8|11614.2|11567.8|11593|11546.8|0
1588036500000|2020-04-28 01:15:00|11594.8|11548.6|11604|11557.6|11604|11557.6|11587.2|11541|0
1588036800000|2020-04-28 01:20:00|11602.3|11555.9|11577.8|11531.6|11602.3|11555.9|11567.1|11520.9|0
1588037100000|2020-04-28 01:25:00|11576.2|11530|11593.1|11546.9|11593.9|11547.7|11575.7|11529.5|0
1588037400000|2020-04-28 01:30:00|11591.7|11545.5|11560.5|11514.3|11591.7|11545.5|11556|11509.8|0
1588037700000|2020-04-28 01:35:00|11560.4|11514.2|11581.7|11535.5|11581.7|11535.5|11560.4|11514.2|0
1588038000000|2020-04-28 01:40:00|11580.2|11534|11584.5|11538.3|11587.9|11541.7|11575.1|11528.9|0
1588038300000|2020-04-28 01:45:00|11575.8|11529.6|11558.3|11512.1|11575.8|11529.6|11558.3|11512.1|0
1588038600000|2020-04-28 01:50:00|11557.4|11511.2|11537.5|11491.5|11562.8|11516.6|11537.5|11491.5|0
1588038900000|2020-04-28 01:55:00|11530.5|11484.5|11537.1|11491.1|11538.4|11492.4|11522.8|11476.8|0
1588039200000|2020-04-28 02:00:00|11537|11491|11535.7|11489.7|11537|11491|11524.1|11478.1|0
1588039500000|2020-04-28 02:05:00|11543.8|11497.8|11557.3|11511.1|11560.2|11514|11543.8|11497.8|0
1588039800000|2020-04-28 02:10:00|11557.2|11511|11566.7|11520.5|11572.2|11526|11557.2|11511|0
1588040100000|2020-04-28 02:15:00|11564|11517.8|11588|11541.8|11588|11541.8|11561.7|11515.5|0
1588040400000|2020-04-28 02:20:00|11590.1|11543.9|11590.4|11544.2|11590.4|11544.2|11584.5|11538.3|0
1588040700000|2020-04-28 02:25:00|11593.6|11547.4|11577.8|11531.6|11594|11547.8|11577.8|11531.6|0
1588041000000|2020-04-28 02:30:00|11570.4|11524.2|11578|11531.8|11582.3|11536.1|11570.4|11524.2|0
1588041300000|2020-04-28 02:35:00|11577.6|11531.4|11576.3|11530.1|11582.7|11536.5|11575.7|11529.5|0
1588041600000|2020-04-28 02:40:00|11574.9|11528.7|11578.1|11531.9|11583.7|11537.5|11574.9|11528.7|0
1588041900000|2020-04-28 02:45:00|11567.4|11521.2|11563.6|11517.4|11568.1|11521.9|11563.6|11517.4|0
1588042200000|2020-04-28 02:50:00|11560.4|11514.2|11572.9|11526.7|11573.6|11527.4|11560.4|11514.2|0
1588042500000|2020-04-28 02:55:00|11571.8|11525.6|11577|11530.8|11577.5|11531.3|11566.1|11519.9|0
1588042800000|2020-04-28 03:00:00|11573.5|11527.3|11551.4|11505.2|11584.6|11538.4|11551.4|11505.2|0
1588043100000|2020-04-28 03:05:00|11552.6|11506.4|11539.3|11493.3|11552.6|11506.4|11538.6|11492.6|0
1588043400000|2020-04-28 03:10:00|11536.1|11490.1|11531.9|11485.9|11538.8|11492.8|11531.9|11485.9|0
1588043700000|2020-04-28 03:15:00|11526.3|11480.3|11519.4|11473.4|11527|11481|11518|11472|0
1588044000000|2020-04-28 03:20:00|11518.1|11472.1|11514.6|11468.6|11520.1|11474.1|11511.8|11465.8|0
1588044300000|2020-04-28 03:25:00|11514.5|11468.5|11510|11464|11518|11472|11509.5|11463.5|0
1588044600000|2020-04-28 03:30:00|11506.7|11460.7|11521.6|11475.6|11521.6|11475.6|11506.6|11460.6|0
1588044900000|2020-04-28 03:35:00|11523.2|11477.2|11515.6|11469.6|11527.8|11481.8|11515.6|11469.6|0
1588045200000|2020-04-28 03:40:00|11521.4|11475.4|11497.4|11451.6|11521.4|11475.4|11497.4|11451.6|0
1588045500000|2020-04-28 03:45:00|11498.2|11452.2|11502.2|11456.2|11502.2|11456.2|11494.7|11448.9|0
1588045800000|2020-04-28 03:50:00|11502.8|11456.8|11509.6|11463.6|11509.6|11463.6|11500.4|11454.4|0
1588046100000|2020-04-28 03:55:00|11511.6|11465.6|11508.1|11462.1|11511.6|11465.6|11506.4|11460.4|0
1588046400000|2020-04-28 04:00:00|11505.6|11459.6|11518.7|11472.7|11524.8|11478.8|11502.7|11456.7|0
1588046700000|2020-04-28 04:05:00|11518.1|11472.1|11505.6|11459.6|11518.1|11472.1|11503.1|11457.1|0
1588047000000|2020-04-28 04:10:00|11502.5|11456.5|11481.9|11436.1|11502.5|11456.5|11471.5|11425.7|0
1588047300000|2020-04-28 04:15:00|11483.8|11438|11486.2|11440.4|11490.2|11444.4|11479.3|11433.5|0
1588047600000|2020-04-28 04:20:00|11483.7|11437.9|11477.2|11431.4|11486.6|11440.8|11475.8|11430|0
1588047900000|2020-04-28 04:25:00|11476.7|11430.9|11484|11438.2|11484|11438.2|11475.9|11430.1|0
1588048200000|2020-04-28 04:30:00|11493|11447.2|11498.2|11452.2|11498.2|11452.2|11491.1|11445.3|0
1588048500000|2020-04-28 04:35:00|11497.6|11451.8|11487|11441.2|11497.6|11451.8|11487|11441.2|0
1588048800000|2020-04-28 04:40:00|11487.6|11441.8|11499.4|11453.4|11500.1|11454.1|11486.7|11440.9|0
1588049100000|2020-04-28 04:45:00|11492.3|11446.5|11473.2|11427.4|11492.3|11446.5|11473|11427.2|0
1588049400000|2020-04-28 04:50:00|11476.3|11430.5|11498.5|11452.5|11498.5|11452.5|11476|11430.2|0
1588049700000|2020-04-28 04:55:00|11504.1|11458.1|11521.1|11475.1|11521.1|11475.1|11504.1|11458.1|0
1588050000000|2020-04-28 05:00:00|11514.1|11468.1|11524.6|11478.6|11528.9|11482.9|11504.2|11458.2|0
1588050300000|2020-04-28 05:05:00|11520.9|11474.9|11515.4|11469.4|11524.1|11478.1|11515.4|11469.4|0
1588050600000|2020-04-28 05:10:00|11514.4|11468.4|11534.1|11488.1|11534.3|11488.3|11514.4|11468.4|0
1588050900000|2020-04-28 05:15:00|11528.1|11482.1|11529.8|11483.8|11536.7|11490.7|11515.6|11469.6|0
1588051200000|2020-04-28 05:20:00|11525.8|11479.8|11534.8|11488.8|11534.8|11488.8|11525.8|11479.8|0
1588051500000|2020-04-28 05:25:00|11536.5|11490.5|11513.8|11467.8|11539.9|11493.9|11513.8|11467.8|0
1588051800000|2020-04-28 05:30:00|11510.3|11464.3|11502.7|11456.7|11518.7|11472.7|11502.7|11456.7|0
1588052100000|2020-04-28 05:35:00|11505.9|11459.9|11514.9|11468.9|11519.6|11473.6|11503.6|11457.6|0
1588052400000|2020-04-28 05:40:00|11517.7|11471.7|11549.2|11503|11549.2|11503|11517.7|11471.7|0
1588052700000|2020-04-28 05:45:00|11550.1|11503.9|11566.2|11520|11566.2|11520|11550.1|11503.9|0
1588053000000|2020-04-28 05:50:00|11569.8|11523.6|11566.7|11520.5|11573|11526.8|11557.6|11511.4|0
1588053300000|2020-04-28 05:55:00|11568.5|11522.3|11556.9|11510.7|11581.2|11535|11556.9|11510.7|0
1588119000000|2020-04-29 00:10:00|11637.7|11591.3|11609.8|11563.4|11649.9|11603.3|11609.8|11563.4|0
1588119300000|2020-04-29 00:15:00|11601.3|11554.9|11640.3|11593.9|11640.3|11593.9|11601.3|11554.9|0
1588119600000|2020-04-29 00:20:00|11647.6|11601.2|11607.6|11561.2|11648.8|11602.2|11607.6|11561.2|0
1588119900000|2020-04-29 00:25:00|11602.7|11556.3|11594.3|11548.1|11617.4|11571|11594.3|11548.1|0
1588120200000|2020-04-29 00:30:00|11589.3|11543.1|11612.9|11566.5|11616|11569.6|11589.3|11543.1|0
1588120500000|2020-04-29 00:35:00|11612.6|11566.2|11598.4|11552|11612.6|11566.2|11598.4|11552|0
1588120800000|2020-04-29 00:40:00|11607.2|11560.8|11598.3|11551.9|11607.2|11560.8|11596.5|11550.3|0
1588121100000|2020-04-29 00:45:00|11595.6|11549.4|11603.9|11557.5|11608.4|11562|11595.6|11549.4|0
1588121400000|2020-04-29 00:50:00|11601.7|11555.3|11600.2|11553.8|11604.4|11558|11595.7|11549.5|0
1588121700000|2020-04-29 00:55:00|11602.8|11556.4|11585.2|11539|11602.8|11556.4|11585.2|11539|0
1588122000000|2020-04-29 01:00:00|11587.1|11540.9|11582.9|11536.7|11587.5|11541.3|11580.1|11533.9|0
1588122300000|2020-04-29 01:05:00|11592.3|11546.1|11650.6|11604|11650.6|11604|11592.3|11546.1|0
1588122600000|2020-04-29 01:10:00|11649.2|11602.6|11663.5|11616.9|11663.5|11616.9|11641.1|11594.7|0
1588122900000|2020-04-29 01:15:00|11669.9|11623.3|11658|11611.4|11674.3|11627.7|11658|11611.4|0
1588123200000|2020-04-29 01:20:00|11655.7|11609.1|11694.3|11647.7|11694.3|11647.7|11655.7|11609.1|0
1588123500000|2020-04-29 01:25:00|11702.3|11655.5|11700.7|11653.9|11706.7|11659.9|11696.1|11649.5|0
1588123800000|2020-04-29 01:30:00|11694.9|11648.3|11706.5|11659.7|11709.5|11662.7|11691.3|11644.7|0
1588124100000|2020-04-29 01:35:00|11703.6|11656.8|11712.3|11665.5|11721.7|11674.9|11703.6|11656.8|0
1588124400000|2020-04-29 01:40:00|11720.1|11673.3|11749.7|11702.7|11749.7|11702.7|11720.1|11673.3|0
1588124700000|2020-04-29 01:45:00|11745.7|11698.9|11721.9|11675.1|11753.5|11706.5|11721.9|11675.1|0
1588125000000|2020-04-29 01:50:00|11726.6|11679.8|11719.8|11673|11726.6|11679.8|11718.9|11672.1|0
1588125300000|2020-04-29 01:55:00|11713.3|11666.5|11700.6|11653.8|11713.3|11666.5|11700.6|11653.8|0
1588125600000|2020-04-29 02:00:00|11704.1|11657.3|11723.5|11676.7|11723.5|11676.7|11704.1|11657.3|0
1588125900000|2020-04-29 02:05:00|11725.9|11679.1|11745.8|11699|11746.8|11700|11725.9|11679.1|0
1588126200000|2020-04-29 02:10:00|11744.3|11697.5|11734.7|11687.9|11744.9|11698.1|11734.7|11687.9|0
1588126500000|2020-04-29 02:15:00|11727.3|11680.5|11733.3|11686.5|11733.3|11686.5|11721.9|11675.1|0
1588126800000|2020-04-29 02:20:00|11738.9|11692.1|11720|11673.2|11738.9|11692.1|11720|11673.2|0
1588127100000|2020-04-29 02:25:00|11720.9|11674.1|11725.7|11678.9|11729.2|11682.4|11720.9|11674.1|0
1588127400000|2020-04-29 02:30:00|11725.8|11679|11717.6|11670.8|11725.8|11679|11707.4|11660.6|0
1588127700000|2020-04-29 02:35:00|11721.3|11674.5|11716.7|11669.9|11721.3|11674.5|11711.1|11664.3|0
1588128000000|2020-04-29 02:40:00|11715.7|11668.9|11720.9|11674.1|11723.1|11676.3|11715.2|11668.4|0
1588128300000|2020-04-29 02:45:00|11719.5|11672.7|11725|11678.2|11725|11678.2|11719.1|11672.3|0
1588128600000|2020-04-29 02:50:00|11725.1|11678.3|11734.9|11688.1|11735.1|11688.3|11725.1|11678.3|0
1588128900000|2020-04-29 02:55:00|11737.2|11690.4|11737.3|11690.5|11739.1|11692.3|11730.6|11683.8|0
1588129200000|2020-04-29 03:00:00|11737.8|11691|11725.8|11679|11738|11691.2|11721.9|11675.1|0
1588129500000|2020-04-29 03:05:00|11725.5|11678.7|11721.4|11674.6|11732.6|11685.8|11721.4|11674.6|0
1588129800000|2020-04-29 03:10:00|11721.6|11674.8|11699.4|11652.6|11724|11677.2|11699.4|11652.6|0
1588130100000|2020-04-29 03:15:00|11700.7|11653.9|11703.8|11657|11705.5|11658.7|11696.6|11650|0
1588130400000|2020-04-29 03:20:00|11707.3|11660.5|11691.1|11644.5|11708.3|11661.5|11691.1|11644.5|0
1588130700000|2020-04-29 03:25:00|11690.4|11643.8|11693|11646.4|11693.6|11647|11684.1|11637.5|0
1588131000000|2020-04-29 03:30:00|11699.6|11652.8|11692.7|11646.1|11702|11655.2|11691.6|11645|0
1588131300000|2020-04-29 03:35:00|11695.1|11648.5|11685.2|11638.6|11695.1|11648.5|11685.2|11638.6|0
1588131600000|2020-04-29 03:40:00|11685.8|11639.2|11689.8|11643.2|11690.6|11644|11680.4|11633.8|0
1588131900000|2020-04-29 03:45:00|11690.9|11644.3|11691.5|11644.9|11695.2|11648.6|11690.3|11643.7|0
1588132200000|2020-04-29 03:50:00|11696|11649.4|11699.4|11652.6|11700.4|11653.6|11693.5|11646.9|0
1588132500000|2020-04-29 03:55:00|11705.2|11658.4|11711.5|11664.7|11712.9|11666.1|11704.9|11658.1|0
1588132800000|2020-04-29 04:00:00|11713.1|11666.3|11712|11665.2|11718.5|11671.7|11709.2|11662.4|0
1588133100000|2020-04-29 04:05:00|11712.8|11666|11716.5|11669.7|11721.3|11674.5|11711.6|11664.8|0
1588133400000|2020-04-29 04:10:00|11721.9|11675.1|11720.5|11673.7|11722|11675.2|11716|11669.2|0
1588133700000|2020-04-29 04:15:00|11717.7|11670.9|11697.5|11650.9|11720.5|11673.7|11697.5|11650.9|0
1588134000000|2020-04-29 04:20:00|11695|11648.4|11686.2|11639.6|11697|11650.4|11686.1|11639.5|0
1588134300000|2020-04-29 04:25:00|11685.4|11638.8|11672.9|11626.3|11685.4|11638.8|11672.9|11626.3|0
1588134600000|2020-04-29 04:30:00|11672|11625.4|11664.8|11618.2|11672.4|11625.8|11664.6|11618|0
1588134900000|2020-04-29 04:35:00|11661.6|11615|11647.7|11601.3|11665.7|11619.1|11647.7|11601.3|0
1588135200000|2020-04-29 04:40:00|11648.5|11601.9|11652.9|11606.3|11654|11607.4|11646.3|11599.9|0
1588135500000|2020-04-29 04:45:00|11653.7|11607.1|11657.7|11611.1|11658.8|11612.2|11653.7|11607.1|0
1588135800000|2020-04-29 04:50:00|11657.8|11611.2|11679.3|11632.7|11679.3|11632.7|11657.8|11611.2|0
1588136100000|2020-04-29 04:55:00|11684|11637.4|11683.4|11636.8|11696|11649.4|11682.8|11636.2|0
1588136400000|2020-04-29 05:00:00|11685.4|11638.8|11671.3|11624.7|11685.4|11638.8|11671.3|11624.7|0
1588136700000|2020-04-29 05:05:00|11671.7|11625.1|11671.2|11624.6|11672.4|11625.8|11658.2|11611.6|0
1588137000000|2020-04-29 05:10:00|11674|11627.4|11686.1|11639.5|11686.1|11639.5|11673.8|11627.2|0
1588137300000|2020-04-29 05:15:00|11692.5|11645.9|11681.4|11634.8|11692.5|11645.9|11681.2|11634.6|0
1588137600000|2020-04-29 05:20:00|11683.4|11636.8|11687.8|11641.2|11687.8|11641.2|11682.9|11636.3|0
1588137900000|2020-04-29 05:25:00|11689.5|11642.9|11690.7|11644.1|11692.9|11646.3|11688.1|11641.5|0
1588138200000|2020-04-29 05:30:00|11689|11642.4|11680.9|11634.3|11691.8|11645.2|11680.9|11634.3|0
1588138500000|2020-04-29 05:35:00|11675.6|11629|11672.9|11626.3|11675.6|11629|11670.1|11623.5|0
1588138800000|2020-04-29 05:40:00|11670.6|11624|11686.6|11640|11686.6|11640|11670.6|11624|0
1588139100000|2020-04-29 05:45:00|11688.7|11642.1|11690.6|11644|11693.7|11647.1|11684.4|11637.8|0
1588139400000|2020-04-29 05:50:00|11691|11644.4|11681|11634.4|11691|11644.4|11679.5|11632.9|0
1588139700000|2020-04-29 05:55:00|11680.2|11633.6|11685|11638.4|11687.2|11640.6|11674.4|11627.8|0
1588205400000|2020-04-30 00:10:00|11930.6|11883|11939.1|11891.5|11939.1|11891.5|11918.6|11871|0
1588205700000|2020-04-30 00:15:00|11924.3|11876.7|11914.6|11867|11924.3|11876.7|11893.9|11846.5|0
1588206000000|2020-04-30 00:20:00|11914.8|11867.2|11948.2|11900.6|11949.1|11901.3|11914.8|11867.2|0
1588206300000|2020-04-30 00:25:00|11952.3|11904.5|11946.6|11899|11965.6|11917.8|11945.8|11898.2|0
1588206600000|2020-04-30 00:30:00|11958.4|11910.6|11952.1|11904.3|11976.3|11928.5|11952.1|11904.3|0
1588206900000|2020-04-30 00:35:00|11955.1|11907.3|11955.1|11907.3|11959.1|11911.3|11949.2|11901.4|0
1588207200000|2020-04-30 00:40:00|11963|11915.2|11958|11910.2|11963|11915.2|11949.6|11901.8|0
1588207500000|2020-04-30 00:45:00|11967.9|11920.1|11958|11910.2|11971.4|11923.6|11948.5|11900.9|0
1588207800000|2020-04-30 00:50:00|11955.9|11908.1|11954.2|11906.4|11962.3|11914.5|11954.2|11906.4|0
1588208100000|2020-04-30 00:55:00|11956|11908.2|11955.5|11907.7|11958|11910.2|11950.9|11903.1|0
1588208400000|2020-04-30 01:00:00|11954.8|11907|11946.3|11898.7|11954.8|11907|11946.2|11898.6|0
1588208700000|2020-04-30 01:05:00|11944.3|11896.7|11933.4|11885.8|11944.3|11896.7|11923.9|11876.3|0
1588209000000|2020-04-30 01:10:00|11932.2|11884.6|11908.6|11861|11940.2|11892.6|11908.6|11861|0
1588209300000|2020-04-30 01:15:00|11905|11857.4|11923.7|11876.1|11923.7|11876.1|11893.5|11846.1|0
1588209600000|2020-04-30 01:20:00|11925.3|11877.7|11909|11861.4|11930.6|11883|11909|11861.4|0
1588209900000|2020-04-30 01:25:00|11911.9|11864.3|11938.5|11890.9|11938.5|11890.9|11911.3|11863.7|0
1588210200000|2020-04-30 01:30:00|11936.1|11888.5|11936.5|11888.9|11941.9|11894.3|11932.2|11884.6|0
1588210500000|2020-04-30 01:35:00|11933.3|11885.7|11917.5|11869.9|11933.5|11885.9|11914.2|11866.6|0
1588210800000|2020-04-30 01:40:00|11928.5|11880.9|11922.5|11874.9|11932.1|11884.5|11922.5|11874.9|0
1588211100000|2020-04-30 01:45:00|11924.8|11877.2|11913.1|11865.5|11924.8|11877.2|11913.1|11865.5|0
1588211400000|2020-04-30 01:50:00|11913.6|11866|11921.6|11874|11921.6|11874|11912.1|11864.5|0
1588211700000|2020-04-30 01:55:00|11923.4|11875.8|11922.1|11874.5|11924.2|11876.6|11919.3|11871.7|0
1588212000000|2020-04-30 02:00:00|11923.4|11875.8|11925.8|11878.2|11930.1|11882.5|11916|11868.4|0
1588212300000|2020-04-30 02:05:00|11927|11879.4|11928|11880.4|11928|11880.4|11912.1|11864.5|0
1588212600000|2020-04-30 02:10:00|11928.5|11880.9|11932.5|11884.9|11940.6|11893|11928.5|11880.9|0
1588212900000|2020-04-30 02:15:00|11942.1|11894.5|11945.9|11898.3|11945.9|11898.3|11942.1|11894.5|0
1588213200000|2020-04-30 02:20:00|11940.9|11893.3|11940.6|11893|11946.5|11898.9|11939.4|11891.8|0
1588213500000|2020-04-30 02:25:00|11941.6|11894|11937.2|11889.6|11945.9|11898.3|11936.8|11889.2|0
1588213800000|2020-04-30 02:30:00|11939.3|11891.7|11936.5|11888.9|11940|11892.4|11932.8|11885.2|0
1588214100000|2020-04-30 02:35:00|11941.4|11893.8|11949.6|11901.8|11952.1|11904.3|11938|11890.4|0
1588214400000|2020-04-30 02:40:00|11950.1|11902.3|11947|11899.4|11954.6|11906.8|11947|11899.4|0
1588214700000|2020-04-30 02:45:00|11947.6|11900|11934.7|11887.1|11947.6|11900|11934.7|11887.1|0
1588215000000|2020-04-30 02:50:00|11932.1|11884.5|11922.6|11875|11932.1|11884.5|11921.7|11874.1|0
1588215300000|2020-04-30 02:55:00|11922.5|11874.9|11925.9|11878.3|11928.9|11881.3|11918.6|11871|0
1588215600000|2020-04-30 03:00:00|11926.7|11879.1|11920.5|11872.9|11930.5|11882.9|11920.5|11872.9|0
1588215900000|2020-04-30 03:05:00|11922|11874.4|11924|11876.4|11924.5|11876.9|11917.3|11869.7|0
1588216200000|2020-04-30 03:10:00|11925.8|11878.2|11940.2|11892.6|11944.8|11897.2|11925.8|11878.2|0
1588216500000|2020-04-30 03:15:00|11940.6|11893|11941|11893.4|11945.7|11898.1|11940.6|11893|0
1588216800000|2020-04-30 03:20:00|11940.6|11893|11951|11903.2|11951|11903.2|11940.4|11892.8|0
1588217100000|2020-04-30 03:25:00|11950.6|11902.8|11959.7|11911.9|11959.7|11911.9|11945.2|11897.6|0
1588217400000|2020-04-30 03:30:00|11962.2|11914.4|11967.9|11920.1|11975.1|11927.3|11962.2|11914.4|0
1588217700000|2020-04-30 03:35:00|11967.8|11920|11972.6|11924.8|11973.8|11926|11966.5|11918.7|0
1588218000000|2020-04-30 03:40:00|11975.6|11927.8|11979.2|11931.4|11983.8|11936|11975.6|11927.8|0
1588218300000|2020-04-30 03:45:00|11980.4|11932.6|11989.4|11941.6|11989.4|11941.6|11977.4|11929.6|0
1588218600000|2020-04-30 03:50:00|11990.1|11942.3|11996|11948.2|11996.7|11948.9|11989.6|11941.8|0
1588218900000|2020-04-30 03:55:00|11994.3|11946.5|11994.9|11947.1|11995.2|11947.4|11991.2|11943.4|0
1588219200000|2020-04-30 04:00:00|11990.3|11942.5|11999.5|11951.5|11999.5|11951.5|11990.2|11942.4|0
1588219500000|2020-04-30 04:05:00|11998.3|11950.5|12001.3|11953.3|12001.6|11953.6|11997.2|11949.4|0
1588219800000|2020-04-30 04:10:00|12004|11956|11993.6|11945.8|12006.1|11958.1|11993.6|11945.8|0
1588220100000|2020-04-30 04:15:00|11992.8|11945|11994.9|11947.1|11995.2|11947.4|11989.9|11942.1|0
1588220400000|2020-04-30 04:20:00|11992.8|11945|11987.1|11939.3|11996|11948.2|11986.8|11939|0
1588220700000|2020-04-30 04:25:00|11988.1|11940.3|12046|11998|12046|11998|11988.1|11940.3|0
1588221000000|2020-04-30 04:30:00|12049.4|12001.2|12069.4|12021.2|12076|12027.8|12049.4|12001.2|0
1588221300000|2020-04-30 04:35:00|12072.6|12024.4|12064.5|12016.3|12076.5|12028.3|12063.8|12015.6|0
1588221600000|2020-04-30 04:40:00|12061|12012.8|12066.9|12018.7|12066.9|12018.7|12050.3|12002.1|0
1588221900000|2020-04-30 04:45:00|12071|12022.8|12037.7|11989.7|12071|12022.8|12030.1|11982.1|0
1588222200000|2020-04-30 04:50:00|12039.5|11991.5|12046.1|11998.1|12051.5|12003.3|12039.5|11991.5|0
1588222500000|2020-04-30 04:55:00|12046.6|11998.6|12051.1|12002.9|12052.4|12004.2|12044.1|11996.1|0
1588222800000|2020-04-30 05:00:00|12053|12004.8|12059.3|12011.1|12070.1|12021.9|12053|12004.8|0
1588223100000|2020-04-30 05:05:00|12068.4|12020.2|12065|12016.8|12068.4|12020.2|12051.7|12003.5|0
1588223400000|2020-04-30 05:10:00|12066.9|12018.7|12052.5|12004.3|12068.4|12020.2|12046.7|11998.7|0
1588223700000|2020-04-30 05:15:00|12049.1|12001|12049.5|12001.3|12053.1|12004.9|12044.4|11996.4|0
1588224000000|2020-04-30 05:20:00|12052.5|12004.3|12059.4|12011.2|12063.1|12014.9|12049.8|12001.6|0
1588224300000|2020-04-30 05:25:00|12058.3|12010.1|12052.3|12004.1|12058.3|12010.1|12050|12001.8|0
1588224600000|2020-04-30 05:30:00|12052.9|12004.7|12067|12018.8|12069.3|12021.1|12049.7|12001.5|0
1588224900000|2020-04-30 05:35:00|12066.7|12018.5|12074|12025.8|12074|12025.8|12061.3|12013.1|0
1588225200000|2020-04-30 05:40:00|12073.5|12025.3|12092|12043.8|12092|12043.8|12072.9|12024.7|0
1588225500000|2020-04-30 05:45:00|12097.7|12049.5|12088.2|12040|12097.7|12049.5|12077.2|12029|0
1588225800000|2020-04-30 05:50:00|12090.1|12041.9|12099|12050.8|12099|12050.8|12083.5|12035.3|0
1588226100000|2020-04-30 05:55:00|12097.6|12049.4|12078.6|12030.4|12104.4|12056|12078.6|12030.4|0
1588291800000|2020-05-01 00:10:00|11595.1|11548.9|11585.9|11539.7|11601.2|11554.8|11569.7|11523.5|0
1588292100000|2020-05-01 00:15:00|11585.3|11539.1|11602.4|11556|11602.4|11556|11574.3|11528.1|0
1588292400000|2020-05-01 00:20:00|11603.9|11557.5|11591.2|11545|11608.2|11561.8|11591.2|11545|0
1588292700000|2020-05-01 00:25:00|11573.9|11527.7|11548.1|11502|11574.7|11528.5|11548.1|11502|0
1588293000000|2020-05-01 00:30:00|11536.9|11490.9|11519.2|11473.2|11537.6|11491.6|11519.2|11473.2|0
1588293300000|2020-05-01 00:35:00|11519.3|11473.3|11516.5|11470.5|11519.3|11473.3|11501.3|11455.3|0
1588293600000|2020-05-01 00:40:00|11515.6|11469.6|11504.3|11458.3|11515.6|11469.6|11494.5|11448.7|0
1588293900000|2020-05-01 00:45:00|11510.3|11464.3|11524.2|11478.2|11529.1|11483.1|11510.3|11464.3|0
1588294200000|2020-05-01 00:50:00|11521.1|11475.1|11529.4|11483.4|11531|11485|11515.6|11469.6|0
1588294500000|2020-05-01 00:55:00|11527.9|11481.9|11502.1|11456.1|11527.9|11481.9|11491.1|11445.3|0
1588294800000|2020-05-01 01:00:00|11506.4|11460.4|11482.1|11436.3|11506.4|11460.4|11482.1|11436.3|0
1588295100000|2020-05-01 01:05:00|11484.5|11438.7|11479.9|11434.1|11497.7|11451.9|11479.9|11434.1|0
1588295400000|2020-05-01 01:10:00|11488.2|11442.4|11473.7|11427.9|11498.4|11452.4|11473|11427.2|0
1588295700000|2020-05-01 01:15:00|11480.1|11434.3|11469.1|11423.3|11487.9|11442.1|11466.3|11420.5|0
1588296000000|2020-05-01 01:20:00|11472.4|11426.6|11475.3|11429.5|11488.3|11442.5|11470.8|11425|0
1588296300000|2020-05-01 01:25:00|11469.6|11423.8|11451.6|11405.8|11473.4|11427.6|11449.6|11403.8|0
1588296600000|2020-05-01 01:30:00|11446.7|11401.1|11437.9|11392.3|11450.2|11404.4|11433.9|11388.3|0
1588296900000|2020-05-01 01:35:00|11441.1|11395.5|11427.4|11381.8|11441.1|11395.5|11427.4|11381.8|0
1588297200000|2020-05-01 01:40:00|11428.6|11383|11397.2|11351.8|11428.6|11383|11397.2|11351.8|0
1588297500000|2020-05-01 01:45:00|11399.5|11353.9|11361.6|11316.2|11399.5|11353.9|11360|11314.6|0
1588297800000|2020-05-01 01:50:00|11352.5|11307.1|11361.8|11316.4|11365.2|11319.8|11351.3|11305.9|0
1588298100000|2020-05-01 01:55:00|11358.5|11313.1|11390|11344.6|11390.5|11345.1|11357.8|11312.4|0
1588298400000|2020-05-01 02:00:00|11391.9|11346.5|11386.4|11341|11392.2|11346.8|11380|11334.6|0
1588298700000|2020-05-01 02:05:00|11392.1|11346.7|11374.4|11329|11393.8|11348.4|11374.4|11329|0
1588299000000|2020-05-01 02:10:00|11370.9|11325.5|11382.5|11337.1|11385.8|11340.4|11370.9|11325.5|0
1588299300000|2020-05-01 02:15:00|11381.9|11336.5|11387.8|11342.4|11393.8|11348.4|11381.9|11336.5|0
1588299600000|2020-05-01 02:20:00|11391.8|11346.4|11397.8|11352.3|11401.7|11356.1|11391.8|11346.4|0
1588299900000|2020-05-01 02:25:00|11400.1|11354.5|11404.5|11358.9|11404.5|11358.9|11395.1|11349.7|0
1588300200000|2020-05-01 02:30:00|11404.8|11359.2|11402|11356.4|11404.8|11359.2|11396.1|11350.7|0
1588300500000|2020-05-01 02:35:00|11406.7|11361.1|11391.4|11346|11409.2|11363.6|11391.4|11346|0
1588300800000|2020-05-01 02:40:00|11383.4|11338|11377.9|11332.5|11383.4|11338|11369.2|11323.8|0
1588301100000|2020-05-01 02:45:00|11379.3|11333.9|11358.3|11312.9|11379.3|11333.9|11358.3|11312.9|0
1588301400000|2020-05-01 02:50:00|11362|11316.6|11369.2|11323.8|11382.6|11337.2|11362|11316.6|0
1588301700000|2020-05-01 02:55:00|11369.8|11324.4|11389.1|11343.7|11391.5|11346.1|11369.8|11324.4|0
1588302000000|2020-05-01 03:00:00|11386.3|11340.9|11382.1|11336.7|11386.6|11341.2|11378.1|11332.7|0
1588302300000|2020-05-01 03:05:00|11384.3|11338.9|11391.1|11345.7|11391.1|11345.7|11384.2|11338.8|0
1588302600000|2020-05-01 03:10:00|11390.7|11345.3|11383.4|11338|11390.7|11345.3|11380.5|11335.1|0
1588302900000|2020-05-01 03:15:00|11381.1|11335.7|11405.9|11360.3|11405.9|11360.3|11381.1|11335.7|0
1588303200000|2020-05-01 03:20:00|11407.1|11361.5|11409.2|11363.6|11411.2|11365.6|11404.1|11358.5|0
1588303500000|2020-05-01 03:25:00|11411.7|11366.1|11411.7|11366.1|11411.7|11366.1|11400.5|11354.9|0
1588303800000|2020-05-01 03:30:00|11410.2|11364.6|11403.3|11357.7|11413.7|11368.1|11400.7|11355.1|0
1588304100000|2020-05-01 03:35:00|11401.3|11355.7|11398.2|11352.6|11403.4|11357.8|11394.2|11348.8|0
1588304400000|2020-05-01 03:40:00|11398.8|11353.2|11385.3|11339.9|11399.4|11353.8|11385.3|11339.9|0
1588304700000|2020-05-01 03:45:00|11382.3|11336.9|11372.6|11327.2|11389.9|11344.5|11372.6|11327.2|0
1588305000000|2020-05-01 03:50:00|11374.1|11328.7|11373.3|11327.9|11374.1|11328.7|11368.3|11322.9|0
1588305300000|2020-05-01 03:55:00|11367.9|11322.5|11345.2|11300|11370.3|11324.9|11345.2|11300|0
1588305600000|2020-05-01 04:00:00|11348.2|11302.8|11332|11286.8|11353|11307.6|11332|11286.8|0
1588305900000|2020-05-01 04:05:00|11331.5|11286.3|11358.4|11313|11359.1|11313.7|11331.5|11286.3|0
1588306200000|2020-05-01 04:10:00|11356.9|11311.5|11382|11336.6|11382|11336.6|11356.9|11311.5|0
1588306500000|2020-05-01 04:15:00|11384.1|11338.7|11382.2|11336.8|11386.8|11341.4|11375.6|11330.2|0
1588306800000|2020-05-01 04:20:00|11386.7|11341.3|11412.2|11366.6|11412.2|11366.6|11386.7|11341.3|0
1588307100000|2020-05-01 04:25:00|11411.2|11365.6|11419.3|11373.7|11419.3|11373.7|11407.3|11361.7|0
1588307400000|2020-05-01 04:30:00|11420.4|11374.8|11391.4|11346|11420.4|11374.8|11391.4|11346|0
1588307700000|2020-05-01 04:35:00|11393|11347.6|11390|11344.6|11401.3|11355.7|11390|11344.6|0
1588308000000|2020-05-01 04:40:00|11392.4|11347|11382.4|11337|11392.4|11347|11379.6|11334.2|0
1588308300000|2020-05-01 04:45:00|11384.3|11338.9|11380.1|11334.7|11385.8|11340.4|11379.3|11333.9|0
1588308600000|2020-05-01 04:50:00|11382.3|11336.9|11384.7|11339.3|11389.2|11343.8|11382.3|11336.9|0
1588308900000|2020-05-01 04:55:00|11381.9|11336.5|11395.8|11350.4|11398.4|11352.8|11380.5|11335.1|0
1588309200000|2020-05-01 05:00:00|11401.8|11356.2|11402|11356.4|11408.1|11362.5|11400|11354.4|0
1588309500000|2020-05-01 05:05:00|11402.3|11356.7|11392.2|11346.8|11404.7|11359.1|11392.2|11346.8|0
1588309800000|2020-05-01 05:10:00|11385|11339.6|11371.4|11326|11385.9|11340.5|11371.4|11326|0
1588310100000|2020-05-01 05:15:00|11374.3|11328.9|11359.9|11314.5|11374.3|11328.9|11359.9|11314.5|0
1588310400000|2020-05-01 05:20:00|11362.2|11316.8|11368.7|11323.3|11378.3|11332.9|11362.2|11316.8|0
1588310700000|2020-05-01 05:25:00|11371|11325.6|11378.3|11332.9|11378.3|11332.9|11367.5|11322.1|0
1588311000000|2020-05-01 05:30:00|11379.5|11334.1|11367.1|11321.7|11381|11335.6|11367.1|11321.7|0
1588311300000|2020-05-01 05:35:00|11366.2|11320.8|11341.5|11296.3|11366.2|11320.8|11341.5|11296.3|0
1588311600000|2020-05-01 05:40:00|11343.3|11298.1|11333.8|11288.6|11343.6|11298.4|11333.8|11288.6|0
1588311900000|2020-05-01 05:45:00|11340.3|11295.1|11334.3|11289.1|11340.3|11295.1|11330.6|11285.4|0
1588312200000|2020-05-01 05:50:00|11335.9|11290.7|11346.3|11301.1|11346.3|11301.1|11334.2|11289|0
1588312500000|2020-05-01 05:55:00|11345.1|11299.9|11339.8|11294.6|11347.8|11302.4|11339.8|11294.6|0
1588551000000|2020-05-04 00:10:00|11216.3|11171.5|11188.2|11143.6|11218.9|11174.1|11188.2|11143.6|0
1588551300000|2020-05-04 00:15:00|11194.3|11149.7|11228.6|11183.8|11228.6|11183.8|11194.3|11149.7|0
1588551600000|2020-05-04 00:20:00|11225.6|11180.8|11210.7|11165.9|11230.1|11185.3|11210.7|11165.9|0
1588551900000|2020-05-04 00:25:00|11210.5|11165.7|11223.5|11178.7|11223.5|11178.7|11203.4|11158.6|0
1588552200000|2020-05-04 00:30:00|11222.5|11177.7|11147.5|11102.9|11222.5|11177.7|11144.5|11100.1|0
1588552500000|2020-05-04 00:35:00|11127.9|11083.5|11116.4|11072|11127.9|11083.5|11116.4|11072|0
1588552800000|2020-05-04 00:40:00|11115.4|11071|11141.1|11096.7|11141.1|11096.7|11110.5|11066.1|0
1588553100000|2020-05-04 00:45:00|11157.7|11113.1|11167.9|11123.3|11167.9|11123.3|11147.8|11103.2|0
1588553400000|2020-05-04 00:50:00|11170.3|11125.7|11142.7|11098.3|11170.3|11125.7|11141.8|11097.4|0
1588553700000|2020-05-04 00:55:00|11145.4|11101|11160.2|11115.6|11162.7|11118.1|11143.7|11099.3|0
1588554000000|2020-05-04 01:00:00|11157.7|11113.1|11168.5|11123.9|11181.9|11137.3|11157.7|11113.1|0
1588554300000|2020-05-04 01:05:00|11168.8|11124.2|11176.8|11132.2|11181.9|11137.3|11168.8|11124.2|0
1588554600000|2020-05-04 01:10:00|11175.1|11130.5|11167|11122.4|11175.1|11130.5|11154.1|11109.5|0
1588554900000|2020-05-04 01:15:00|11167.6|11123|11176.1|11131.5|11179.6|11135|11167.6|11123|0
1588555200000|2020-05-04 01:20:00|11178.8|11134.2|11182.6|11138|11190.1|11145.5|11177.2|11132.6|0
1588555500000|2020-05-04 01:25:00|11182.1|11137.5|11193.5|11148.9|11199.4|11154.6|11182.1|11137.5|0
1588555800000|2020-05-04 01:30:00|11199.4|11154.6|11219.2|11174.4|11226.5|11181.7|11199.4|11154.6|0
1588556100000|2020-05-04 01:35:00|11221.8|11177|11206.2|11161.4|11221.8|11177|11206.2|11161.4|0
1588556400000|2020-05-04 01:40:00|11199.4|11154.6|11174.2|11129.6|11208.7|11163.9|11174.2|11129.6|0
1588556700000|2020-05-04 01:45:00|11175.6|11131|11215|11170.2|11215|11170.2|11173.8|11129.2|0
1588557000000|2020-05-04 01:50:00|11219|11174.2|11247.5|11202.6|11247.5|11202.6|11213.5|11168.7|0
1588557300000|2020-05-04 01:55:00|11250.3|11205.3|11291.5|11246.5|11297|11252|11250.3|11205.3|0
1588557600000|2020-05-04 02:00:00|11289.2|11244.2|11269.1|11224.1|11295.3|11250.3|11269.1|11224.1|0
1588557900000|2020-05-04 02:05:00|11270.7|11225.7|11260.7|11215.7|11287.2|11242.2|11259.6|11214.6|0
1588558200000|2020-05-04 02:10:00|11251|11206|11228.1|11183.3|11256.1|11211.1|11214.6|11169.8|0
1588558500000|2020-05-04 02:15:00|11226.3|11181.5|11252.2|11207.2|11253.7|11208.7|11220.8|11176|0
1588558800000|2020-05-04 02:20:00|11249|11204|11246.8|11202|11265.5|11220.5|11246.8|11202|0
1588559100000|2020-05-04 02:25:00|11245.2|11200.4|11240|11195.2|11254.5|11209.5|11236.3|11191.5|0
1588559400000|2020-05-04 02:30:00|11244.7|11199.9|11242.8|11198|11254.3|11209.3|11242.8|11198|0
1588559700000|2020-05-04 02:35:00|11242.3|11197.5|11257.3|11212.3|11257.3|11212.3|11242.3|11197.5|0
1588560000000|2020-05-04 02:40:00|11259.5|11214.5|11267|11222|11269.2|11224.2|11256.2|11211.2|0
1588560300000|2020-05-04 02:45:00|11267.2|11222.2|11282.4|11237.4|11282.4|11237.4|11262.1|11217.1|0
1588560600000|2020-05-04 02:50:00|11282|11237|11282.4|11237.4|11288.7|11243.7|11281.9|11236.9|0
1588560900000|2020-05-04 02:55:00|11288.5|11243.5|11269|11224|11290.1|11245.1|11269|11224|0
1588561200000|2020-05-04 03:00:00|11278.5|11233.5|11287.3|11242.3|11291|11246|11278.5|11233.5|0
1588561500000|2020-05-04 03:05:00|11288.4|11243.4|11273.3|11228.3|11294.2|11249.2|11273.3|11228.3|0
1588561800000|2020-05-04 03:10:00|11276.7|11231.7|11279.9|11234.9|11279.9|11234.9|11271.9|11226.9|0
1588562100000|2020-05-04 03:15:00|11281.6|11236.6|11271.2|11226.2|11281.6|11236.6|11262.3|11217.3|0
1588562400000|2020-05-04 03:20:00|11274.1|11229.1|11267.4|11222.4|11278.6|11233.6|11265.8|11220.8|0
1588562700000|2020-05-04 03:25:00|11274.3|11229.3|11257.9|11212.9|11275.9|11230.9|11255.2|11210.2|0
1588563000000|2020-05-04 03:30:00|11257.2|11212.2|11272.7|11227.7|11272.7|11227.7|11257.2|11212.2|0
1588563300000|2020-05-04 03:35:00|11271.8|11226.8|11264.8|11219.8|11274.7|11229.7|11264.8|11219.8|0
1588563600000|2020-05-04 03:40:00|11264.3|11219.3|11275.3|11230.3|11277.7|11232.7|11264.3|11219.3|0
1588563900000|2020-05-04 03:45:00|11278.9|11233.9|11291.4|11246.4|11291.4|11246.4|11277.8|11232.8|0
1588564200000|2020-05-04 03:50:00|11294|11249|11292.4|11247.4|11294|11249|11287.9|11242.9|0
1588564500000|2020-05-04 03:55:00|11291.4|11246.4|11299.5|11254.3|11302.2|11257|11291|11246|0
1588564800000|2020-05-04 04:00:00|11298.8|11253.6|11289.6|11244.6|11299.7|11254.5|11289.6|11244.6|0
1588565100000|2020-05-04 04:05:00|11289.8|11244.8|11309.3|11264.1|11309.3|11264.1|11288.4|11243.4|0
1588565400000|2020-05-04 04:10:00|11302.7|11257.5|11300.2|11255|11311.7|11266.5|11300.2|11255|0
1588565700000|2020-05-04 04:15:00|11295.5|11250.5|11290|11245|11295.5|11250.5|11289.4|11244.4|0
1588566000000|2020-05-04 04:20:00|11288.1|11243.1|11287.2|11242.2|11292.7|11247.7|11287.2|11242.2|0
1588566300000|2020-05-04 04:25:00|11286.7|11241.7|11260.4|11215.4|11293.7|11248.7|11260.4|11215.4|0
1588566600000|2020-05-04 04:30:00|11262.2|11217.2|11272.9|11227.9|11277.4|11232.4|11257.9|11212.9|0
1588566900000|2020-05-04 04:35:00|11275.9|11230.9|11288.1|11243.1|11295|11250|11275.9|11230.9|0
1588567200000|2020-05-04 04:40:00|11294.5|11249.5|11293.4|11248.4|11302.4|11257.2|11293.4|11248.4|0
1588567500000|2020-05-04 04:45:00|11294.5|11249.5|11299.2|11254|11300.1|11254.9|11291.2|11246.2|0
1588567800000|2020-05-04 04:50:00|11301|11255.8|11284.3|11239.3|11301|11255.8|11284.3|11239.3|0
1588568100000|2020-05-04 04:55:00|11281.1|11236.1|11283.5|11238.5|11286.5|11241.5|11281.1|11236.1|0
1588568400000|2020-05-04 05:00:00|11280.5|11235.5|11278.7|11233.7|11281.8|11236.8|11276|11231|0
1588568700000|2020-05-04 05:05:00|11283.2|11238.2|11284.2|11239.2|11284.6|11239.6|11271.2|11226.2|0
1588569000000|2020-05-04 05:10:00|11283.8|11238.8|11306.5|11261.3|11306.5|11261.3|11283.8|11238.8|0
1588569300000|2020-05-04 05:15:00|11308.6|11263.4|11327|11281.8|11327|11281.8|11307.4|11262.2|0
1588569600000|2020-05-04 05:20:00|11326.4|11281.2|11330.4|11285.2|11330.4|11285.2|11323.5|11278.3|0
1588569900000|2020-05-04 05:25:00|11329.4|11284.2|11330.6|11285.4|11330.6|11285.4|11325.1|11279.9|0
1588570200000|2020-05-04 05:30:00|11322|11276.8|11295.4|11250.4|11322|11276.8|11295.4|11250.4|0
1588570500000|2020-05-04 05:35:00|11289.7|11244.7|11318.2|11273|11318.2|11273|11289.7|11244.7|0
1588570800000|2020-05-04 05:40:00|11318.4|11273.2|11315.3|11270.1|11323.7|11278.5|11308.4|11263.2|0
1588571100000|2020-05-04 05:45:00|11319.8|11274.6|11322.7|11277.5|11326.5|11281.3|11318.1|11272.9|0
1588571400000|2020-05-04 05:50:00|11323.2|11278|11301.9|11256.7|11323.2|11278|11301.9|11256.7|0
1588571700000|2020-05-04 05:55:00|11299.2|11254|11303.4|11258.2|11310.7|11265.5|11295.3|11250.3|0
1588637400000|2020-05-05 00:10:00|11431.9|11386.3|11423.2|11377.6|11436.4|11390.8|11410.4|11364.8|0
1588637700000|2020-05-05 00:15:00|11435.3|11389.7|11461|11415.2|11462|11416.2|11434.4|11388.8|0
1588638000000|2020-05-05 00:20:00|11461.5|11415.7|11449.9|11404.1|11473.9|11428.1|11449.9|11404.1|0
1588638300000|2020-05-05 00:25:00|11455.2|11409.4|11454.6|11408.8|11468.9|11423.1|11454.6|11408.8|0
1588638600000|2020-05-05 00:30:00|11454.4|11408.6|11468.8|11423|11470.9|11425.1|11454.4|11408.6|0
1588638900000|2020-05-05 00:35:00|11468|11422.2|11484.3|11438.5|11488.8|11443|11468|11422.2|0
1588639200000|2020-05-05 00:40:00|11483.1|11437.3|11498.2|11452.2|11505.6|11459.6|11483.1|11437.3|0
1588639500000|2020-05-05 00:45:00|11493.5|11447.7|11520.1|11474.1|11528|11482|11492.4|11446.6|0
1588639800000|2020-05-05 00:50:00|11518.1|11472.1|11517.4|11471.4|11532.9|11486.9|11512|11466|0
1588640100000|2020-05-05 00:55:00|11519|11473|11543.7|11497.7|11543.7|11497.7|11519|11473|0
1588640400000|2020-05-05 01:00:00|11546.1|11500.1|11526.1|11480.1|11546.1|11500.1|11516.7|11470.7|0
1588640700000|2020-05-05 01:05:00|11529|11483|11526.6|11480.6|11537.4|11491.4|11526.6|11480.6|0
1588641000000|2020-05-05 01:10:00|11526.3|11480.3|11509.4|11463.4|11526.7|11480.7|11509.4|11463.4|0
1588641300000|2020-05-05 01:15:00|11508.7|11462.7|11512.7|11466.7|11516.5|11470.5|11508.7|11462.7|0
1588641600000|2020-05-05 01:20:00|11509.8|11463.8|11508.7|11462.7|11513.3|11467.3|11503.5|11457.5|0
1588641900000|2020-05-05 01:25:00|11509.1|11463.1|11523.3|11477.3|11524.4|11478.4|11509.1|11463.1|0
1588642200000|2020-05-05 01:30:00|11527.1|11481.1|11520.6|11474.6|11527.1|11481.1|11512.8|11466.8|0
1588642500000|2020-05-05 01:35:00|11520.5|11474.5|11546.9|11500.9|11554.7|11508.5|11520.5|11474.5|0
1588642800000|2020-05-05 01:40:00|11548.6|11502.4|11552.7|11506.5|11560.9|11514.7|11548.6|11502.4|0
1588643100000|2020-05-05 01:45:00|11554.6|11508.4|11532.5|11486.5|11554.6|11508.4|11531.2|11485.2|0
1588643400000|2020-05-05 01:50:00|11531.9|11485.9|11535|11489|11537.7|11491.7|11530.8|11484.8|0
1588643700000|2020-05-05 01:55:00|11531.7|11485.7|11529.7|11483.7|11531.7|11485.7|11521.4|11475.4|0
1588644000000|2020-05-05 02:00:00|11531.3|11485.3|11524.9|11478.9|11531.3|11485.3|11519.7|11473.7|0
1588644300000|2020-05-05 02:05:00|11526.7|11480.7|11500.4|11454.4|11528.8|11482.8|11500.4|11454.4|0
1588644600000|2020-05-05 02:10:00|11501.7|11455.7|11524.7|11478.7|11527.2|11481.2|11501.7|11455.7|0
1588644900000|2020-05-05 02:15:00|11531.3|11485.3|11523.7|11477.7|11533.7|11487.7|11523.7|11477.7|0
1588645200000|2020-05-05 02:20:00|11521.4|11475.4|11536.9|11490.9|11546.8|11500.8|11521.4|11475.4|0
1588645500000|2020-05-05 02:25:00|11539.9|11493.9|11526|11480|11539.9|11493.9|11525|11479|0
1588645800000|2020-05-05 02:30:00|11524.4|11478.4|11526.7|11480.7|11535.3|11489.3|11524.4|11478.4|0
1588646100000|2020-05-05 02:35:00|11525.6|11479.6|11502.7|11456.7|11526.1|11480.1|11502.7|11456.7|0
1588646400000|2020-05-05 02:40:00|11503.6|11457.6|11492.2|11446.4|11503.6|11457.6|11490.5|11444.7|0
1588646700000|2020-05-05 02:45:00|11490.7|11444.9|11500.6|11454.6|11500.6|11454.6|11490.4|11444.6|0
1588647000000|2020-05-05 02:50:00|11498.9|11452.9|11510|11464|11510|11464|11496.2|11450.4|0
1588647300000|2020-05-05 02:55:00|11519.6|11473.6|11519.8|11473.8|11523.3|11477.3|11511.1|11465.1|0
1588647600000|2020-05-05 03:00:00|11521.7|11475.7|11508|11462|11525.3|11479.3|11508|11462|0
1588647900000|2020-05-05 03:05:00|11512.7|11466.7|11507.3|11461.3|11512.7|11466.7|11501.9|11455.9|0
1588648200000|2020-05-05 03:10:00|11507.7|11461.7|11519.8|11473.8|11519.8|11473.8|11503.9|11457.9|0
1588648500000|2020-05-05 03:15:00|11519.1|11473.1|11525.1|11479.1|11532.9|11486.9|11518.6|11472.6|0
1588648800000|2020-05-05 03:20:00|11527.3|11481.3|11539.6|11493.6|11539.6|11493.6|11527.3|11481.3|0
1588649100000|2020-05-05 03:25:00|11538.9|11492.9|11518.5|11472.5|11538.9|11492.9|11511|11465|0
1588649400000|2020-05-05 03:30:00|11519.9|11473.9|11518.2|11472.2|11522.6|11476.6|11516.6|11470.6|0
1588649700000|2020-05-05 03:35:00|11518.3|11472.3|11530.2|11484.2|11530.2|11484.2|11518.3|11472.3|0
1588650000000|2020-05-05 03:40:00|11519.8|11473.8|11535.4|11489.4|11535.4|11489.4|11519.8|11473.8|0
1588650300000|2020-05-05 03:45:00|11534.8|11488.8|11540|11494|11540|11494|11533|11487|0
1588650600000|2020-05-05 03:50:00|11538.3|11492.3|11542.5|11496.5|11542.5|11496.5|11536.4|11490.4|0
1588650900000|2020-05-05 03:55:00|11546.2|11500.2|11547.8|11501.8|11549|11502.8|11543.6|11497.6|0
1588651200000|2020-05-05 04:00:00|11549|11502.8|11553.6|11507.4|11554.9|11508.7|11536.4|11490.4|0
1588651500000|2020-05-05 04:05:00|11555|11508.8|11551.9|11505.7|11555|11508.8|11551.9|11505.7|0
1588651800000|2020-05-05 04:10:00|11548.3|11502.1|11549|11502.8|11549|11502.8|11543.2|11497.2|0
1588652100000|2020-05-05 04:15:00|11548.7|11502.5|11537.8|11491.8|11551.3|11505.1|11535.2|11489.2|0
1588652400000|2020-05-05 04:20:00|11537.7|11491.7|11542.1|11496.1|11542.9|11496.9|11533.8|11487.8|0
1588652700000|2020-05-05 04:25:00|11541.2|11495.2|11533.5|11487.5|11541.2|11495.2|11524.4|11478.4|0
1588653000000|2020-05-05 04:30:00|11533.4|11487.4|11546.1|11500.1|11549|11502.8|11533.4|11487.4|0
1588653300000|2020-05-05 04:35:00|11549.3|11503.1|11546.8|11500.8|11553.2|11507|11542.2|11496.2|0
1588653600000|2020-05-05 04:40:00|11552.5|11506.3|11551.6|11505.4|11555.2|11509|11550|11503.8|0
1588653900000|2020-05-05 04:45:00|11552.2|11506|11553.4|11507.2|11553.4|11507.2|11541.8|11495.8|0
1588654200000|2020-05-05 04:50:00|11553.2|11507|11575|11528.8|11575|11528.8|11553.2|11507|0
1588654500000|2020-05-05 04:55:00|11579.1|11532.9|11568.4|11522.2|11584.2|11538|11568.4|11522.2|0
1588654800000|2020-05-05 05:00:00|11575.6|11529.4|11578.9|11532.7|11581.4|11535.2|11571|11524.8|0
1588655100000|2020-05-05 05:05:00|11576.9|11530.7|11574.3|11528.1|11577.9|11531.7|11572.4|11526.2|0
1588655400000|2020-05-05 05:10:00|11574.9|11528.7|11568.4|11522.2|11574.9|11528.7|11566.4|11520.2|0
1588655700000|2020-05-05 05:15:00|11568.6|11522.4|11566.2|11520|11569|11522.8|11559.6|11513.4|0
1588656000000|2020-05-05 05:20:00|11564.2|11518|11562.9|11516.7|11564.2|11518|11559.1|11512.9|0
1588656300000|2020-05-05 05:25:00|11563.9|11517.7|11569.6|11523.4|11569.6|11523.4|11563.9|11517.7|0
1588656600000|2020-05-05 05:30:00|11571.8|11525.6|11569.8|11523.6|11576.3|11530.1|11567.7|11521.5|0
1588656900000|2020-05-05 05:35:00|11568.5|11522.3|11567.7|11521.5|11568.5|11522.3|11564.6|11518.4|0
1588657200000|2020-05-05 05:40:00|11568.6|11522.4|11573.3|11527.1|11573.4|11527.2|11568.6|11522.4|0
1588657500000|2020-05-05 05:45:00|11575.8|11529.6|11577|11530.8|11579.5|11533.3|11575.7|11529.5|0
1588657800000|2020-05-05 05:50:00|11583.6|11537.4|11583.5|11537.3|11586.8|11540.6|11582.5|11536.3|0
1588658100000|2020-05-05 05:55:00|11583.6|11537.4|11583.3|11537.1|11587.3|11541.1|11579|11532.8|0
1588723800000|2020-05-06 00:10:00|11578.7|11532.5|11557.8|11511.6|11578.7|11532.5|11544.7|11498.7|0
1588724100000|2020-05-06 00:15:00|11553|11506.8|11556.9|11510.7|11571.8|11525.6|11551.6|11505.4|0
1588724400000|2020-05-06 00:20:00|11555.4|11509.2|11540.4|11494.4|11555.4|11509.2|11536.6|11490.6|0
1588724700000|2020-05-06 00:25:00|11533.9|11487.9|11545|11499|11545|11499|11519.6|11473.6|0
1588725000000|2020-05-06 00:30:00|11542.3|11496.3|11534.3|11488.3|11544.1|11498.1|11533.6|11487.6|0
1588725300000|2020-05-06 00:35:00|11536.9|11490.9|11536.1|11490.1|11542.3|11496.3|11530.7|11484.7|0
1588725600000|2020-05-06 00:40:00|11533|11487|11534.4|11488.4|11535.2|11489.2|11524.7|11478.7|0
1588725900000|2020-05-06 00:45:00|11537.6|11491.6|11548.7|11502.5|11548.7|11502.5|11533.8|11487.8|0
1588726200000|2020-05-06 00:50:00|11543.8|11497.8|11508.4|11462.4|11543.8|11497.8|11508.4|11462.4|0
1588726500000|2020-05-06 00:55:00|11502.8|11456.8|11502.4|11456.4|11502.8|11456.8|11482.3|11436.5|0
1588726800000|2020-05-06 01:00:00|11502.7|11456.7|11490.8|11445|11512.1|11466.1|11490.8|11445|0
1588727100000|2020-05-06 01:05:00|11494.8|11449|11511.6|11465.6|11513.8|11467.8|11492.8|11447|0
1588727400000|2020-05-06 01:10:00|11504.1|11458.1|11498.7|11452.7|11505.1|11459.1|11498.7|11452.7|0
1588727700000|2020-05-06 01:15:00|11498|11452.1|11498.3|11452.3|11503.2|11457.2|11497.4|11451.6|0
1588728000000|2020-05-06 01:20:00|11501.6|11455.6|11502|11456|11508.1|11462.1|11499.3|11453.3|0
1588728300000|2020-05-06 01:25:00|11501|11455|11487.9|11442.1|11504.9|11458.9|11484.5|11438.7|0
1588728600000|2020-05-06 01:30:00|11490.2|11444.4|11504|11458|11504|11458|11489.9|11444.1|0
1588728900000|2020-05-06 01:35:00|11502.1|11456.1|11497.8|11452|11508.6|11462.6|11494.8|11449|0
1588729200000|2020-05-06 01:40:00|11502.7|11456.7|11506|11460|11517.9|11471.9|11502.7|11456.7|0
1588729500000|2020-05-06 01:45:00|11502.9|11456.9|11508.8|11462.8|11508.8|11462.8|11499.5|11453.5|0
1588729800000|2020-05-06 01:50:00|11508.4|11462.4|11512.4|11466.4|11512.4|11466.4|11506.9|11460.9|0
1588730100000|2020-05-06 01:55:00|11512.5|11466.5|11510|11464|11514.5|11468.5|11508|11462|0
1588730400000|2020-05-06 02:00:00|11508.4|11462.4|11502.5|11456.5|11508.4|11462.4|11499.6|11453.6|0
1588730700000|2020-05-06 02:05:00|11497.2|11451.4|11493.8|11448|11497.2|11451.4|11489.2|11443.4|0
1588731000000|2020-05-06 02:10:00|11496.3|11450.5|11491.3|11445.5|11496.9|11451.1|11491.3|11445.5|0
1588731300000|2020-05-06 02:15:00|11487.5|11441.7|11465.1|11419.3|11487.5|11441.7|11464.6|11418.8|0
1588731600000|2020-05-06 02:20:00|11464.2|11418.4|11460.1|11414.3|11467.8|11422|11460.1|11414.3|0
1588731900000|2020-05-06 02:25:00|11463.8|11418|11477.4|11431.6|11479.5|11433.7|11463.8|11418|0
1588732200000|2020-05-06 02:30:00|11479|11433.2|11494.5|11448.7|11496.8|11451|11479|11433.2|0
1588732500000|2020-05-06 02:35:00|11497.8|11452|11500|11454|11501.3|11455.3|11491.7|11445.9|0
1588732800000|2020-05-06 02:40:00|11505|11459|11517.2|11471.2|11517.2|11471.2|11505|11459|0
1588733100000|2020-05-06 02:45:00|11517.1|11471.1|11512.3|11466.3|11517.1|11471.1|11505.5|11459.5|0
1588733400000|2020-05-06 02:50:00|11519.4|11473.4|11514.4|11468.4|11523|11477|11511.1|11465.1|0
1588733700000|2020-05-06 02:55:00|11513.8|11467.8|11532.4|11486.4|11532.4|11486.4|11513.8|11467.8|0
1588734000000|2020-05-06 03:00:00|11528.4|11482.4|11531.3|11485.3|11531.7|11485.7|11524.8|11478.8|0
1588734300000|2020-05-06 03:05:00|11537|11491|11538.9|11492.9|11547.8|11501.8|11537|11491|0
1588734600000|2020-05-06 03:10:00|11547.1|11501.1|11547.7|11501.7|11553.9|11507.7|11543|11497|0
1588734900000|2020-05-06 03:15:00|11547.5|11501.5|11539.1|11493.1|11547.5|11501.5|11537.8|11491.8|0
1588735200000|2020-05-06 03:20:00|11538.3|11492.3|11526.3|11480.3|11538.3|11492.3|11523.6|11477.6|0
1588735500000|2020-05-06 03:25:00|11526.1|11480.1|11526.1|11480.1|11531.8|11485.8|11521.9|11475.9|0
1588735800000|2020-05-06 03:30:00|11530|11484|11526.7|11480.7|11532.5|11486.5|11526.7|11480.7|0
1588736100000|2020-05-06 03:35:00|11529.3|11483.3|11525.5|11479.5|11530.3|11484.3|11522.7|11476.7|0
1588736400000|2020-05-06 03:40:00|11525.7|11479.7|11521.7|11475.7|11528.8|11482.8|11520.8|11474.8|0
1588736700000|2020-05-06 03:45:00|11519.9|11473.9|11515.5|11469.5|11523|11477|11515.5|11469.5|0
1588737000000|2020-05-06 03:50:00|11517|11471|11513.3|11467.3|11517.8|11471.8|11511.8|11465.8|0
1588737300000|2020-05-06 03:55:00|11514.1|11468.1|11527.1|11481.1|11527.1|11481.1|11513|11467|0
1588737600000|2020-05-06 04:00:00|11525|11479|11514.5|11468.5|11525|11479|11510.6|11464.6|0
1588737900000|2020-05-06 04:05:00|11514.6|11468.6|11509.5|11463.5|11516.2|11470.2|11509.1|11463.1|0
1588738200000|2020-05-06 04:10:00|11507.6|11461.6|11528.2|11482.2|11530|11484|11507.4|11461.4|0
1588738500000|2020-05-06 04:15:00|11524.1|11478.1|11519.3|11473.3|11524.1|11478.1|11519.3|11473.3|0
1588738800000|2020-05-06 04:20:00|11519.7|11473.7|11515.7|11469.7|11519.7|11473.7|11510.2|11464.2|0
1588739100000|2020-05-06 04:25:00|11520.4|11474.4|11517|11471|11523.7|11477.7|11517|11471|0
1588739400000|2020-05-06 04:30:00|11516.3|11470.3|11524.4|11478.4|11528.3|11482.3|11513.6|11467.6|0
1588739700000|2020-05-06 04:35:00|11519.9|11473.9|11522.6|11476.6|11522.6|11476.6|11514.4|11468.4|0
1588740000000|2020-05-06 04:40:00|11523.5|11477.5|11530.8|11484.8|11534.1|11488.1|11523.3|11477.3|0
1588740300000|2020-05-06 04:45:00|11531|11485|11535.7|11489.7|11536|11490|11530.7|11484.7|0
1588740600000|2020-05-06 04:50:00|11546.8|11500.8|11546.6|11500.6|11549.5|11503.3|11543|11497|0
1588740900000|2020-05-06 04:55:00|11545.5|11499.5|11554.3|11508.1|11555.3|11509.1|11545.5|11499.5|0
1588741200000|2020-05-06 05:00:00|11555.7|11509.5|11548.9|11502.7|11555.8|11509.6|11547.9|11501.9|0
1588741500000|2020-05-06 05:05:00|11552.8|11506.6|11572.1|11525.9|11572.1|11525.9|11550.4|11504.2|0
1588741800000|2020-05-06 05:10:00|11572.6|11526.4|11558.6|11512.4|11572.6|11526.4|11558.6|11512.4|0
1588742100000|2020-05-06 05:15:00|11557.1|11510.9|11568.7|11522.5|11568.7|11522.5|11557.1|11510.9|0
1588742400000|2020-05-06 05:20:00|11568.9|11522.7|11569.6|11523.4|11575.5|11529.3|11568.9|11522.7|0
1588742700000|2020-05-06 05:25:00|11571.3|11525.1|11573.7|11527.5|11574.8|11528.6|11570.1|11523.9|0
1588743000000|2020-05-06 05:30:00|11575.9|11529.7|11558.4|11512.2|11577.5|11531.3|11558.4|11512.2|0
1588743300000|2020-05-06 05:35:00|11554.4|11508.2|11580.7|11534.5|11581|11534.8|11554.4|11508.2|0
1588743600000|2020-05-06 05:40:00|11578.3|11532.1|11586.4|11540.2|11586.4|11540.2|11576.4|11530.2|0
1588743900000|2020-05-06 05:45:00|11587.1|11540.9|11602.8|11556.4|11606.5|11560.1|11586.1|11539.9|0
1588744200000|2020-05-06 05:50:00|11599.4|11553|11588.7|11542.5|11599.4|11553|11583.3|11537.1|0
1588744500000|2020-05-06 05:55:00|11586.9|11540.7|11566.2|11520|11588.8|11542.6|11562.4|11516.2|0
1588810200000|2020-05-07 00:10:00|11547.9|11501.9|11560.7|11514.5|11560.7|11514.5|11519.2|11473.2|0
1588810500000|2020-05-07 00:15:00|11559.3|11513.1|11563.7|11517.5|11563.7|11517.5|11539.5|11493.5|0
1588810800000|2020-05-07 00:20:00|11564.5|11518.3|11569.4|11523.2|11571.4|11525.2|11564.5|11518.3|0
1588811100000|2020-05-07 00:25:00|11579.1|11532.9|11553.5|11507.3|11579.1|11532.9|11553.5|11507.3|0
1588811400000|2020-05-07 00:30:00|11547.4|11501.4|11540.7|11494.7|11554.6|11508.4|11539.3|11493.3|0
1588811700000|2020-05-07 00:35:00|11537.8|11491.8|11559.6|11513.4|11559.6|11513.4|11531.5|11485.5|0
1588812000000|2020-05-07 00:40:00|11562.6|11516.4|11524.3|11478.3|11565|11518.8|11524.3|11478.3|0
1588812300000|2020-05-07 00:45:00|11524.4|11478.4|11532.2|11486.2|11532.7|11486.7|11520.7|11474.7|0
1588812600000|2020-05-07 00:50:00|11528.8|11482.8|11540.9|11494.9|11540.9|11494.9|11525.7|11479.7|0
1588812900000|2020-05-07 00:55:00|11552.4|11506.2|11561.6|11515.4|11561.6|11515.4|11547.7|11501.7|0
1588813200000|2020-05-07 01:00:00|11563.1|11516.9|11565.6|11519.4|11577.2|11531|11563.1|11516.9|0
1588813500000|2020-05-07 01:05:00|11563.6|11517.4|11565.5|11519.3|11565.7|11519.5|11549.6|11503.4|0
1588813800000|2020-05-07 01:10:00|11561.8|11515.6|11563.5|11517.3|11568.2|11522|11557.3|11511.1|0
1588814100000|2020-05-07 01:15:00|11564.7|11518.5|11585.5|11539.3|11585.5|11539.3|11563.9|11517.7|0
1588814400000|2020-05-07 01:20:00|11589.8|11543.6|11585.2|11539|11590.1|11543.9|11582.9|11536.7|0
1588814700000|2020-05-07 01:25:00|11581.5|11535.3|11576.5|11530.3|11584.9|11538.7|11574.8|11528.6|0
1588815000000|2020-05-07 01:30:00|11586.2|11540|11574.2|11528|11586.2|11540|11574.2|11528|0
1588815300000|2020-05-07 01:35:00|11573.8|11527.6|11577.6|11531.4|11583.2|11537|11573.8|11527.6|0
1588815600000|2020-05-07 01:40:00|11583.2|11537|11585.4|11539.2|11585.4|11539.2|11574.2|11528|0
1588815900000|2020-05-07 01:45:00|11585.6|11539.4|11584.2|11538|11586.1|11539.9|11575.1|11528.9|0
1588816200000|2020-05-07 01:50:00|11582|11535.8|11575.7|11529.5|11582|11535.8|11572.8|11526.6|0
1588816500000|2020-05-07 01:55:00|11576.5|11530.3|11564.3|11518.1|11576.5|11530.3|11561.3|11515.1|0
1588816800000|2020-05-07 02:00:00|11562.8|11516.6|11554|11507.8|11570.2|11524|11554|11507.8|0
1588817100000|2020-05-07 02:05:00|11551.5|11505.3|11559.5|11513.3|11561.7|11515.5|11550.4|11504.2|0
1588817400000|2020-05-07 02:10:00|11563.2|11517|11549.1|11502.9|11564|11517.8|11549.1|11502.9|0
1588817700000|2020-05-07 02:15:00|11546.8|11500.8|11544.9|11498.9|11549.7|11503.5|11544.9|11498.9|0
1588818000000|2020-05-07 02:20:00|11547.7|11501.7|11553.6|11507.4|11553.6|11507.4|11545.5|11499.5|0
1588818300000|2020-05-07 02:25:00|11557.1|11510.9|11552.7|11506.5|11557.1|11510.9|11550.2|11504|0
1588818600000|2020-05-07 02:30:00|11555.5|11509.3|11556.7|11510.5|11556.7|11510.5|11545.3|11499.3|0
1588818900000|2020-05-07 02:35:00|11556.9|11510.7|11565.7|11519.5|11565.7|11519.5|11556.9|11510.7|0
1588819200000|2020-05-07 02:40:00|11558.7|11512.5|11565.4|11519.2|11565.4|11519.2|11558.7|11512.5|0
1588819500000|2020-05-07 02:45:00|11566.9|11520.7|11554.2|11508|11571.3|11525.1|11553.9|11507.7|0
1588819800000|2020-05-07 02:50:00|11556.8|11510.6|11558.1|11511.9|11558.1|11511.9|11555.5|11509.3|0
1588820100000|2020-05-07 02:55:00|11557.5|11511.3|11554.5|11508.3|11560.7|11514.5|11554.1|11507.9|0
1588820400000|2020-05-07 03:00:00|11557.8|11511.6|11595|11548.8|11595|11548.8|11557.6|11511.4|0
1588820700000|2020-05-07 03:05:00|11593.3|11547.1|11616.8|11570.4|11616.8|11570.4|11593.3|11547.1|0
1588821000000|2020-05-07 03:10:00|11615|11568.6|11624.6|11578.2|11624.6|11578.2|11615|11568.6|0
1588821300000|2020-05-07 03:15:00|11625.5|11579.1|11608.4|11562|11625.5|11579.1|11608.4|11562|0
1588821600000|2020-05-07 03:20:00|11608.8|11562.4|11597.6|11551.4|11608.8|11562.4|11597.6|11551.4|0
1588821900000|2020-05-07 03:25:00|11592.8|11546.6|11595.9|11549.7|11599.6|11553.2|11592.8|11546.6|0
1588822200000|2020-05-07 03:30:00|11591.5|11545.3|11583.8|11537.6|11594.1|11547.9|11583.1|11536.9|0
1588822500000|2020-05-07 03:35:00|11581.8|11535.6|11591.8|11545.6|11592|11545.8|11580.1|11533.9|0
1588822800000|2020-05-07 03:40:00|11593.6|11547.4|11590.2|11544|11593.6|11547.4|11586.9|11540.7|0
1588823100000|2020-05-07 03:45:00|11588.3|11542.1|11579|11532.8|11588.4|11542.2|11579|11532.8|0
1588823400000|2020-05-07 03:50:00|11580.4|11534.2|11597|11550.8|11607.9|11561.5|11580.4|11534.2|0
1588823700000|2020-05-07 03:55:00|11592.3|11546.1|11591.4|11545.2|11592.3|11546.1|11586.1|11539.9|0
1588824000000|2020-05-07 04:00:00|11592.7|11546.5|11584.4|11538.2|11593.9|11547.7|11584.4|11538.2|0
1588824300000|2020-05-07 04:05:00|11586.9|11540.7|11584.9|11538.7|11586.9|11540.7|11581.8|11535.6|0
1588824600000|2020-05-07 04:10:00|11581.5|11535.3|11593.5|11547.3|11596.9|11550.7|11581.5|11535.3|0
1588824900000|2020-05-07 04:15:00|11590.8|11544.6|11608.3|11561.9|11609.2|11562.8|11590.8|11544.6|0
1588825200000|2020-05-07 04:20:00|11609.9|11563.5|11616.7|11570.3|11617.1|11570.7|11606.3|11559.9|0
1588825500000|2020-05-07 04:25:00|11615.9|11569.5|11615.4|11569|11619.9|11573.5|11614.2|11567.8|0
1588825800000|2020-05-07 04:30:00|11618.6|11572.2|11615.1|11568.7|11622.8|11576.4|11615.1|11568.7|0
1588826100000|2020-05-07 04:35:00|11614.2|11567.8|11600.2|11553.8|11614.2|11567.8|11595.6|11549.4|0
1588826400000|2020-05-07 04:40:00|11596.7|11550.5|11602.4|11556|11602.4|11556|11592.5|11546.3|0
1588826700000|2020-05-07 04:45:00|11600.5|11554.1|11592|11545.8|11600.5|11554.1|11592|11545.8|0
1588827000000|2020-05-07 04:50:00|11590.5|11544.3|11586.5|11540.3|11592.5|11546.3|11586.5|11540.3|0
1588827300000|2020-05-07 04:55:00|11584.6|11538.4|11579.9|11533.7|11585.8|11539.6|11579.7|11533.5|0
1588827600000|2020-05-07 05:00:00|11582.2|11536|11583.1|11536.9|11587|11540.8|11582.2|11536|0
1588827900000|2020-05-07 05:05:00|11580.6|11534.4|11595.5|11549.3|11595.5|11549.3|11579.7|11533.5|0
1588828200000|2020-05-07 05:10:00|11596|11549.8|11595|11548.8|11596.2|11550|11587.7|11541.5|0
1588828500000|2020-05-07 05:15:00|11592.8|11546.6|11593.8|11547.6|11596|11549.8|11592.8|11546.6|0
1588828800000|2020-05-07 05:20:00|11593.4|11547.2|11608.3|11561.9|11608.3|11561.9|11591.6|11545.4|0
1588829100000|2020-05-07 05:25:00|11608.5|11562.1|11607.8|11561.4|11608.5|11562.1|11605.2|11558.8|0
1588829400000|2020-05-07 05:30:00|11604.5|11558.1|11603.8|11557.4|11607|11560.6|11603.5|11557.1|0
1588829700000|2020-05-07 05:35:00|11602.6|11556.2|11601.1|11554.7|11603.6|11557.2|11598.9|11552.5|0
1588830000000|2020-05-07 05:40:00|11599.7|11553.3|11593.5|11547.3|11599.7|11553.3|11590.1|11543.9|0
1588830300000|2020-05-07 05:45:00|11592.6|11546.4|11598|11551.8|11598.8|11552.4|11592.6|11546.4|0
1588830600000|2020-05-07 05:50:00|11596.9|11550.7|11597.9|11551.7|11598.9|11552.5|11591.9|11545.7|0
1588830900000|2020-05-07 05:55:00|11596.9|11550.7|11593.9|11547.7|11597.3|11551.1|11589.3|11543.1|0
1588896600000|2020-05-08 00:10:00|11757.7|11710.7|11779.5|11732.5|11790.2|11743.2|11757.7|11710.7|0
1588896900000|2020-05-08 00:15:00|11779.9|11732.9|11795.1|11748.1|11805.4|11758.2|11779.9|11732.9|0
1588897200000|2020-05-08 00:20:00|11796|11749|11774.1|11727.1|11800.3|11753.1|11774.1|11727.1|0
1588897500000|2020-05-08 00:25:00|11776.6|11729.6|11768.6|11721.6|11785.3|11738.3|11768.6|11721.6|0
1588897800000|2020-05-08 00:30:00|11762.1|11715.1|11756.6|11709.6|11765.7|11718.7|11749|11702|0
1588898100000|2020-05-08 00:35:00|11759.8|11712.8|11757.9|11710.9|11762.3|11715.3|11755.1|11708.1|0
1588898400000|2020-05-08 00:40:00|11759.5|11712.5|11732|11685.2|11759.5|11712.5|11732|11685.2|0
1588898700000|2020-05-08 00:45:00|11727.9|11681.1|11753.3|11706.3|11753.3|11706.3|11727.9|11681.1|0
1588899000000|2020-05-08 00:50:00|11747.8|11701|11764.3|11717.3|11764.3|11717.3|11742|11695.2|0
1588899300000|2020-05-08 00:55:00|11765.5|11718.5|11754.2|11707.2|11768.1|11721.1|11754.2|11707.2|0
1588899600000|2020-05-08 01:00:00|11750|11703|11754.3|11707.3|11754.3|11707.3|11744.8|11698|0
1588899900000|2020-05-08 01:05:00|11753.9|11706.9|11758.5|11711.5|11767.1|11720.1|11753.9|11706.9|0
1588900200000|2020-05-08 01:10:00|11757.1|11710.1|11738.6|11691.8|11759.5|11712.5|11738.6|11691.8|0
1588900500000|2020-05-08 01:15:00|11732.5|11685.7|11728.7|11681.9|11736.3|11689.5|11728.7|11681.9|0
1588900800000|2020-05-08 01:20:00|11735|11688.2|11727.7|11680.9|11735|11688.2|11727.7|11680.9|0
1588901100000|2020-05-08 01:25:00|11730.8|11684|11744.3|11697.5|11747.2|11700.4|11730.8|11684|0
1588901400000|2020-05-08 01:30:00|11745.2|11698.4|11731|11684.2|11748.8|11701.8|11731|11684.2|0
1588901700000|2020-05-08 01:35:00|11729.3|11682.5|11736.1|11689.3|11736.1|11689.3|11729.3|11682.5|0
1588902000000|2020-05-08 01:40:00|11738.8|11692|11743.6|11696.8|11747.1|11700.3|11738.8|11692|0
1588902300000|2020-05-08 01:45:00|11741|11694.2|11740.8|11694|11742.7|11695.9|11729.2|11682.4|0
1588902600000|2020-05-08 01:50:00|11743|11696.2|11740.2|11693.4|11743|11696.2|11734.8|11688|0
1588902900000|2020-05-08 01:55:00|11740.1|11693.3|11725|11678.2|11740.1|11693.3|11725|11678.2|0
1588903200000|2020-05-08 02:00:00|11723|11676.2|11730.3|11683.5|11730.5|11683.7|11720|11673.2|0
1588903500000|2020-05-08 02:05:00|11729.4|11682.6|11732.5|11685.7|11740.9|11694.1|11728.4|11681.6|0
1588903800000|2020-05-08 02:10:00|11727.6|11680.8|11733.8|11687|11734.7|11687.9|11727.6|11680.8|0
1588904100000|2020-05-08 02:15:00|11735.8|11689|11749.9|11702.9|11749.9|11702.9|11734.7|11687.9|0
1588904400000|2020-05-08 02:20:00|11753|11706|11752.6|11705.6|11754.6|11707.6|11751.9|11704.9|0
1588904700000|2020-05-08 02:25:00|11748.6|11701.6|11739.8|11693|11750.7|11703.7|11739.8|11693|0
1588905000000|2020-05-08 02:30:00|11739.4|11692.6|11744.2|11697.4|11746.9|11700.1|11737.4|11690.6|0
1588905300000|2020-05-08 02:35:00|11743.8|11697|11755|11708|11755|11708|11742.9|11696.1|0
1588905600000|2020-05-08 02:40:00|11749|11702|11745.2|11698.4|11749|11702|11743.4|11696.6|0
1588905900000|2020-05-08 02:45:00|11745.1|11698.3|11754.9|11707.9|11754.9|11707.9|11742.5|11695.7|0
1588906200000|2020-05-08 02:50:00|11756.1|11709.1|11748.8|11701.8|11756.1|11709.1|11745.1|11698.3|0
1588906500000|2020-05-08 02:55:00|11750.7|11703.7|11751.5|11704.5|11758.9|11711.9|11750|11703|0
1588906800000|2020-05-08 03:00:00|11750.6|11703.6|11750.2|11703.2|11755.9|11708.9|11748.6|11701.6|0
1588907100000|2020-05-08 03:05:00|11755.9|11708.9|11758.8|11711.8|11763.1|11716.1|11755.5|11708.5|0
1588907400000|2020-05-08 03:10:00|11759.8|11712.8|11763.3|11716.3|11766.9|11719.9|11759.8|11712.8|0
1588907700000|2020-05-08 03:15:00|11764.2|11717.2|11761.3|11714.3|11764.2|11717.2|11759.6|11712.6|0
1588908000000|2020-05-08 03:20:00|11757.6|11710.6|11734.3|11687.5|11757.6|11710.6|11734.3|11687.5|0
1588908300000|2020-05-08 03:25:00|11734|11687.2|11732.9|11686.1|11734.9|11688.1|11731.7|11684.9|0
1588908600000|2020-05-08 03:30:00|11735.3|11688.5|11733.6|11686.8|11735.3|11688.5|11730|11683.2|0
1588908900000|2020-05-08 03:35:00|11733.5|11686.7|11731.6|11684.8|11733.5|11686.7|11724|11677.2|0
1588909200000|2020-05-08 03:40:00|11732.9|11686.1|11734.8|11688|11736.1|11689.3|11729.5|11682.7|0
1588909500000|2020-05-08 03:45:00|11736.3|11689.5|11736|11689.2|11739.7|11692.9|11735.4|11688.6|0
1588909800000|2020-05-08 03:50:00|11734.6|11687.8|11746.9|11700.1|11746.9|11700.1|11730.2|11683.4|0
1588910100000|2020-05-08 03:55:00|11748.5|11701.6|11744.1|11697.3|11749.3|11702.3|11742.5|11695.7|0
1588910400000|2020-05-08 04:00:00|11748|11701.2|11752.8|11705.8|11753.9|11706.9|11748|11701.2|0
1588910700000|2020-05-08 04:05:00|11752.9|11705.9|11761.7|11714.7|11761.7|11714.7|11752.9|11705.9|0
1588911000000|2020-05-08 04:10:00|11763.1|11716.1|11756.9|11709.9|11763.1|11716.1|11753.5|11706.5|0
1588911300000|2020-05-08 04:15:00|11753.4|11706.4|11753.9|11706.9|11755.2|11708.2|11751.1|11704.1|0
1588911600000|2020-05-08 04:20:00|11756.9|11709.9|11758.7|11711.7|11760.8|11713.8|11756.3|11709.3|0
1588911900000|2020-05-08 04:25:00|11759.5|11712.5|11754.7|11707.7|11759.5|11712.5|11753.9|11706.9|0
1588912200000|2020-05-08 04:30:00|11756.1|11709.1|11750.4|11703.4|11757.1|11710.1|11747.8|11701|0
1588912500000|2020-05-08 04:35:00|11751.8|11704.8|11758.3|11711.3|11758.3|11711.3|11751.6|11704.6|0
1588912800000|2020-05-08 04:40:00|11758.7|11711.7|11765.2|11718.2|11766.8|11719.8|11758.7|11711.7|0
1588913100000|2020-05-08 04:45:00|11764.5|11717.5|11772|11725|11772|11725|11764.5|11717.5|0
1588913400000|2020-05-08 04:50:00|11772.7|11725.7|11774.9|11727.9|11774.9|11727.9|11772.3|11725.3|0
1588913700000|2020-05-08 04:55:00|11771.1|11724.1|11784.8|11737.8|11784.8|11737.8|11771.1|11724.1|0
1588914000000|2020-05-08 05:00:00|11783.2|11736.2|11777.4|11730.4|11783.2|11736.2|11773.5|11726.5|0
1588914300000|2020-05-08 05:05:00|11777.1|11730.1|11771.7|11724.7|11777.1|11730.1|11771.6|11724.6|0
1588914600000|2020-05-08 05:10:00|11763.9|11716.9|11741.2|11694.4|11763.9|11716.9|11741.2|11694.4|0
1588914900000|2020-05-08 05:15:00|11742.2|11695.4|11733.6|11686.8|11742.2|11695.4|11730.2|11683.4|0
1588915200000|2020-05-08 05:20:00|11729.2|11682.4|11749.9|11702.9|11749.9|11702.9|11729.2|11682.4|0
1588915500000|2020-05-08 05:25:00|11747.6|11700.8|11733|11686.2|11747.6|11700.8|11733|11686.2|0
1588915800000|2020-05-08 05:30:00|11730.9|11684.1|11736.1|11689.3|11736.1|11689.3|11726.3|11679.5|0
1588916100000|2020-05-08 05:35:00|11735.9|11689.1|11732.6|11685.8|11738.4|11691.6|11732.6|11685.8|0
1588916400000|2020-05-08 05:40:00|11734.4|11687.6|11750.9|11703.9|11752.6|11705.6|11734.4|11687.6|0
1588916700000|2020-05-08 05:45:00|11754.6|11707.6|11736|11689.2|11754.6|11707.6|11736|11689.2|0
1588917000000|2020-05-08 05:50:00|11734|11687.2|11742.5|11695.7|11742.5|11695.7|11734|11687.2|0
1588917300000|2020-05-08 05:55:00|11741|11694.2|11746.3|11699.5|11755.7|11708.7|11739.4|11692.6|0
1589155800000|2020-05-11 00:10:00|11890.1|11842.7|11845.9|11798.7|11897|11849.6|11845.9|11798.7|0
1589156100000|2020-05-11 00:15:00|11845.1|11797.9|11851.2|11803.8|11854.4|11807|11841.2|11794|0
1589156400000|2020-05-11 00:20:00|11854|11806.6|11870|11822.6|11870|11822.6|11854|11806.6|0
1589156700000|2020-05-11 00:25:00|11872.7|11825.3|11874.4|11827|11881.3|11833.9|11868.7|11821.3|0
1589157000000|2020-05-11 00:30:00|11876.9|11829.5|11873.2|11825.8|11877.8|11830.4|11868.3|11820.9|0
1589157300000|2020-05-11 00:35:00|11872|11824.6|11848.4|11801.2|11873.2|11825.8|11848.4|11801.2|0
1589157600000|2020-05-11 00:40:00|11851.4|11804|11847.7|11800.5|11857.1|11809.7|11847.7|11800.5|0
1589157900000|2020-05-11 00:45:00|11845.9|11798.7|11839.2|11792|11848.7|11801.4|11829.9|11782.7|0
1589158200000|2020-05-11 00:50:00|11840.4|11793.2|11847.2|11800|11849.1|11801.7|11830.2|11783|0
1589158500000|2020-05-11 00:55:00|11847.6|11800.4|11838|11790.8|11847.6|11800.4|11836|11788.8|0
1589158800000|2020-05-11 01:00:00|11837.4|11790.2|11830.6|11783.4|11841.4|11794.2|11830.6|11783.4|0
1589159100000|2020-05-11 01:05:00|11830.7|11783.5|11811.1|11763.9|11831.5|11784.3|11811.1|11763.9|0
1589159400000|2020-05-11 01:10:00|11811.4|11764.2|11832.7|11785.5|11832.7|11785.5|11811.4|11764.2|0
1589159700000|2020-05-11 01:15:00|11833|11785.8|11832.9|11785.7|11842.7|11795.5|11832.8|11785.6|0
1589160000000|2020-05-11 01:20:00|11831.7|11784.5|11833.2|11786|11840.2|11793|11831.7|11784.5|0
1589160300000|2020-05-11 01:25:00|11831.6|11784.4|11826.1|11778.9|11833.2|11786|11823.3|11776.1|0
1589160600000|2020-05-11 01:30:00|11827.3|11780.1|11837|11789.8|11841.6|11794.4|11827.3|11780.1|0
1589160900000|2020-05-11 01:35:00|11839|11791.8|11842.4|11795.2|11842.4|11795.2|11834.7|11787.5|0
1589161200000|2020-05-11 01:40:00|11845.6|11798.4|11857.5|11810.1|11857.5|11810.1|11845.6|11798.4|0
1589161500000|2020-05-11 01:45:00|11855.5|11808.1|11855.8|11808.4|11858.7|11811.3|11851.1|11803.7|0
1589161800000|2020-05-11 01:50:00|11851.5|11804.1|11862|11814.6|11862.2|11814.8|11851.5|11804.1|0
1589162100000|2020-05-11 01:55:00|11860.3|11812.9|11856.5|11809.1|11862.6|11815.2|11850.6|11803.2|0
1589162400000|2020-05-11 02:00:00|11854.4|11807|11830.1|11782.9|11854.4|11807|11830.1|11782.9|0
1589162700000|2020-05-11 02:05:00|11827.4|11780.2|11829.9|11782.7|11833|11785.8|11827.4|11780.2|0
1589163000000|2020-05-11 02:10:00|11832.5|11785.3|11838.8|11791.6|11841.3|11794.1|11832.5|11785.3|0
1589163300000|2020-05-11 02:15:00|11839.9|11792.7|11848.2|11801|11848.2|11801|11838.3|11791.1|0
1589163600000|2020-05-11 02:20:00|11846.4|11799.2|11844.5|11797.3|11846.4|11799.2|11839.5|11792.3|0
1589163900000|2020-05-11 02:25:00|11846.3|11799.1|11847.7|11800.5|11847.7|11800.5|11843.5|11796.3|0
1589164200000|2020-05-11 02:30:00|11848.2|11801|11835.8|11788.6|11848.2|11801|11835.8|11788.6|0
1589164500000|2020-05-11 02:35:00|11837.5|11790.3|11836.6|11789.4|11837.6|11790.4|11833.8|11786.6|0
1589164800000|2020-05-11 02:40:00|11836.3|11789.1|11831.2|11784|11838.5|11791.3|11831.2|11784|0
1589165100000|2020-05-11 02:45:00|11828.5|11781.3|11830.1|11782.9|11831.1|11783.9|11828.2|11781|0
1589165400000|2020-05-11 02:50:00|11826.8|11779.6|11827.8|11780.6|11831.7|11784.5|11821.1|11773.9|0
1589165700000|2020-05-11 02:55:00|11823.7|11776.5|11828.6|11781.4|11828.6|11781.4|11820.4|11773.2|0
1589166000000|2020-05-11 03:00:00|11826.6|11779.4|11812.5|11765.3|11826.6|11779.4|11812.5|11765.3|0
1589166300000|2020-05-11 03:05:00|11813.2|11766|11826.9|11779.7|11826.9|11779.7|11813.2|11766|0
1589166600000|2020-05-11 03:10:00|11828.2|11781|11835.7|11788.5|11836.1|11788.9|11828.2|11781|0
1589166900000|2020-05-11 03:15:00|11836.7|11789.5|11845.1|11797.9|11845.1|11797.9|11834.2|11787|0
1589167200000|2020-05-11 03:20:00|11845.7|11798.5|11857.9|11810.5|11859.8|11812.4|11845.7|11798.5|0
1589167500000|2020-05-11 03:25:00|11861.1|11813.7|11866.8|11819.4|11868.6|11821.2|11860.7|11813.3|0
1589167800000|2020-05-11 03:30:00|11866.2|11818.8|11865.9|11818.5|11879.2|11831.8|11865.9|11818.5|0
1589168100000|2020-05-11 03:35:00|11867.6|11820.2|11868|11820.6|11868|11820.6|11863.8|11816.4|0
1589168400000|2020-05-11 03:40:00|11868.1|11820.7|11877.2|11829.8|11877.3|11829.9|11868.1|11820.7|0
1589168700000|2020-05-11 03:45:00|11875|11827.6|11875.5|11828.1|11875.5|11828.1|11872.1|11824.7|0
1589169000000|2020-05-11 03:50:00|11876.7|11829.3|11883.1|11835.7|11883.1|11835.7|11876.2|11828.8|0
1589169300000|2020-05-11 03:55:00|11887.2|11839.8|11893.4|11846|11893.4|11846|11886|11838.6|0
1589169600000|2020-05-11 04:00:00|11899.8|11852.2|11902.8|11855.2|11913.9|11866.3|11899.8|11852.2|0
1589169900000|2020-05-11 04:05:00|11908.2|11860.6|11918.7|11871.1|11918.7|11871.1|11908|11860.4|0
1589170200000|2020-05-11 04:10:00|11920.1|11872.5|11913.9|11866.3|11920.1|11872.5|11907.4|11859.8|0
1589170500000|2020-05-11 04:15:00|11908.6|11861|11887.4|11840|11908.6|11861|11887.4|11840|0
1589170800000|2020-05-11 04:20:00|11885.5|11838.1|11885.7|11838.3|11889.9|11842.5|11875.3|11827.9|0
1589171100000|2020-05-11 04:25:00|11886.7|11839.3|11886.3|11838.9|11890.1|11842.7|11884.2|11836.8|0
1589171400000|2020-05-11 04:30:00|11890.5|11843.1|11886.3|11838.9|11898.3|11850.9|11884.5|11837.1|0
1589171700000|2020-05-11 04:35:00|11885.2|11837.8|11888.3|11840.9|11888.3|11840.9|11885.2|11837.8|0
1589172000000|2020-05-11 04:40:00|11893.9|11846.5|11894.1|11846.7|11896.3|11848.9|11889.8|11842.4|0
1589172300000|2020-05-11 04:45:00|11894.2|11846.8|11878.4|11831|11894.3|11846.9|11878.4|11831|0
1589172600000|2020-05-11 04:50:00|11880.7|11833.3|11881.8|11834.4|11882|11834.6|11878.8|11831.4|0
1589172900000|2020-05-11 04:55:00|11880.8|11833.4|11886|11838.6|11886|11838.6|11876.4|11829|0
1589173200000|2020-05-11 05:00:00|11889.3|11841.9|11873.5|11826.1|11891.6|11844.2|11873.5|11826.1|0
1589173500000|2020-05-11 05:05:00|11865.1|11817.7|11868.2|11820.8|11869.9|11822.5|11862.1|11814.7|0
1589173800000|2020-05-11 05:10:00|11862.6|11815.2|11870.4|11823|11870.4|11823|11862.6|11815.2|0
1589174100000|2020-05-11 05:15:00|11875.5|11828.1|11888.5|11841.1|11889.3|11841.9|11875.5|11828.1|0
1589174400000|2020-05-11 05:20:00|11891.4|11844|11892.5|11845.1|11892.5|11845.1|11888.7|11841.3|0
1589174700000|2020-05-11 05:25:00|11892.7|11845.3|11891.6|11844.2|11894.9|11847.5|11890.2|11842.8|0
1589175000000|2020-05-11 05:30:00|11887.9|11840.5|11887.4|11840|11891|11843.6|11886.4|11839|0
1589175300000|2020-05-11 05:35:00|11884.7|11837.3|11887.4|11840|11890.7|11843.3|11881.1|11833.7|0
1589175600000|2020-05-11 05:40:00|11886.6|11839.2|11876.2|11828.8|11886.6|11839.2|11876.2|11828.8|0
1589175900000|2020-05-11 05:45:00|11874.2|11826.8|11887.2|11839.8|11888.7|11841.3|11874.2|11826.8|0
1589176200000|2020-05-11 05:50:00|11876.2|11828.8|11881.5|11834.1|11888.7|11841.3|11876.1|11828.7|0
1589176500000|2020-05-11 05:55:00|11883|11835.6|11877.3|11829.9|11883|11835.6|11873.5|11826.1|0
1589242200000|2020-05-12 00:10:00|11771.7|11724.7|11757.6|11710.6|11773.4|11726.4|11756.5|11709.5|0
1589242500000|2020-05-12 00:15:00|11758.2|11711.2|11731.1|11684.3|11758.2|11711.2|11727.1|11680.3|0
1589242800000|2020-05-12 00:20:00|11726.3|11679.5|11716.1|11669.3|11726.3|11679.5|11708.7|11661.9|0
1589243100000|2020-05-12 00:25:00|11708.1|11661.3|11650.4|11603.8|11708.1|11661.3|11650.4|11603.8|0
1589243400000|2020-05-12 00:30:00|11649.3|11602.7|11654.3|11607.7|11654.4|11607.8|11642.6|11596.2|0
1589243700000|2020-05-12 00:35:00|11650.5|11603.9|11671|11624.4|11672.2|11625.6|11650.5|11603.9|0
1589244000000|2020-05-12 00:40:00|11658.9|11612.3|11647.6|11601.2|11658.9|11612.3|11647.6|11601.2|0
1589244300000|2020-05-12 00:45:00|11645.6|11599.2|11627.6|11581.2|11649|11602.4|11627.6|11581.2|0
1589244600000|2020-05-12 00:50:00|11622.6|11576.2|11636.7|11590.3|11636.7|11590.3|11616.7|11570.3|0
1589244900000|2020-05-12 00:55:00|11631|11584.6|11635.4|11589|11635.4|11589|11618.8|11572.4|0
1589245200000|2020-05-12 01:00:00|11637.2|11590.8|11631|11584.6|11637.2|11590.8|11622.5|11576.1|0
1589245500000|2020-05-12 01:05:00|11630|11583.6|11642.9|11596.5|11642.9|11596.5|11625.3|11578.9|0
1589245800000|2020-05-12 01:10:00|11644.1|11597.7|11629|11582.6|11644.1|11597.7|11622.6|11576.2|0
1589246100000|2020-05-12 01:15:00|11626.9|11580.5|11625|11578.6|11626.9|11580.5|11619.1|11572.7|0
1589246400000|2020-05-12 01:20:00|11628.5|11582.1|11619.8|11573.4|11628.5|11582.1|11619|11572.6|0
1589246700000|2020-05-12 01:25:00|11624.3|11577.9|11640.5|11594.1|11641.7|11595.3|11623.2|11576.8|0
1589247000000|2020-05-12 01:30:00|11654.9|11608.3|11651.3|11604.7|11658|11611.4|11647.7|11601.3|0
1589247300000|2020-05-12 01:35:00|11652.2|11605.6|11652.9|11606.3|11659.4|11612.8|11648.7|11602.1|0
1589247600000|2020-05-12 01:40:00|11654.4|11607.8|11638.2|11591.8|11659.9|11613.3|11638.2|11591.8|0
1589247900000|2020-05-12 01:45:00|11637.7|11591.3|11618.8|11572.4|11637.7|11591.3|11618.8|11572.4|0
1589248200000|2020-05-12 01:50:00|11614.2|11567.8|11625|11578.6|11625|11578.6|11607.2|11560.8|0
1589248500000|2020-05-12 01:55:00|11627|11580.6|11632.2|11585.8|11632.2|11585.8|11623.6|11577.2|0
1589248800000|2020-05-12 02:00:00|11629.8|11583.4|11619.8|11573.4|11629.8|11583.4|11619.8|11573.4|0
1589249100000|2020-05-12 02:05:00|11622.6|11576.2|11621.6|11575.2|11622.6|11576.2|11616.9|11570.5|0
1589249400000|2020-05-12 02:10:00|11616|11569.6|11608.1|11561.7|11616|11569.6|11602.8|11556.4|0
1589249700000|2020-05-12 02:15:00|11608.3|11561.9|11592.1|11545.9|11608.8|11562.4|11591|11544.8|0
1589250000000|2020-05-12 02:20:00|11592.3|11546.1|11596.5|11550.3|11596.9|11550.7|11588|11541.8|0
1589250300000|2020-05-12 02:25:00|11594.7|11548.5|11586.2|11540|11595.9|11549.7|11584.6|11538.4|0
1589250600000|2020-05-12 02:30:00|11586.5|11540.3|11587.5|11541.3|11594.8|11548.6|11584.7|11538.5|0
1589250900000|2020-05-12 02:35:00|11585.7|11539.5|11589.4|11543.2|11596.6|11550.4|11585.7|11539.5|0
1589251200000|2020-05-12 02:40:00|11587.2|11541|11578.4|11532.2|11587.2|11541|11577.5|11531.3|0
1589251500000|2020-05-12 02:45:00|11582.3|11536.1|11588|11541.8|11588|11541.8|11577.5|11531.3|0
1589251800000|2020-05-12 02:50:00|11587.6|11541.4|11588.1|11541.9|11594.8|11548.6|11587.6|11541.4|0
1589252100000|2020-05-12 02:55:00|11587.9|11541.7|11589.6|11543.4|11590.3|11544.1|11579.3|11533.1|0
1589252400000|2020-05-12 03:00:00|11589.8|11543.6|11579.9|11533.7|11589.8|11543.6|11579.9|11533.7|0
1589252700000|2020-05-12 03:05:00|11576.9|11530.7|11590.4|11544.2|11592.7|11546.5|11576.9|11530.7|0
1589253000000|2020-05-12 03:10:00|11589.2|11543|11596.6|11550.4|11599.8|11553.4|11589.2|11543|0
1589253300000|2020-05-12 03:15:00|11599.7|11553.3|11612.8|11566.4|11615.6|11569.2|11599.7|11553.3|0
1589253600000|2020-05-12 03:20:00|11615.6|11569.2|11618.4|11572|11620.2|11573.8|11613.3|11566.9|0
1589253900000|2020-05-12 03:25:00|11613.5|11567.1|11610.3|11563.9|11618.2|11571.8|11602.6|11556.2|0
1589254200000|2020-05-12 03:30:00|11607.5|11561.1|11601|11554.6|11607.5|11561.1|11598.3|11551.9|0
1589254500000|2020-05-12 03:35:00|11598.7|11552.3|11591.8|11545.6|11605.4|11559|11591.8|11545.6|0
1589254800000|2020-05-12 03:40:00|11593.3|11547.1|11602.2|11555.8|11602.2|11555.8|11589.9|11543.7|0
1589255100000|2020-05-12 03:45:00|11611.7|11565.3|11620.8|11574.4|11622.5|11576.1|11611.7|11565.3|0
1589255400000|2020-05-12 03:50:00|11617.8|11571.4|11631.1|11584.7|11631.1|11584.7|11617.8|11571.4|0
1589255700000|2020-05-12 03:55:00|11628.4|11582|11618.4|11572|11628.4|11582|11617.6|11571.2|0
1589256000000|2020-05-12 04:00:00|11620.1|11573.7|11629.3|11582.9|11629.3|11582.9|11614.4|11568|0
1589256300000|2020-05-12 04:05:00|11635.2|11588.8|11637.3|11590.9|11638.7|11592.3|11630.2|11583.8|0
1589256600000|2020-05-12 04:10:00|11638.2|11591.8|11632|11585.6|11641.4|11595|11628.2|11581.8|0
1589256900000|2020-05-12 04:15:00|11632.7|11586.3|11645.2|11598.8|11646.8|11600.4|11624.7|11578.3|0
1589257200000|2020-05-12 04:20:00|11643.7|11597.3|11642|11595.6|11645.4|11599|11636.4|11590|0
1589257500000|2020-05-12 04:25:00|11642.6|11596.2|11624.5|11578.1|11642.6|11596.2|11623|11576.6|0
1589257800000|2020-05-12 04:30:00|11621.6|11575.2|11612.8|11566.4|11622.3|11575.9|11612.8|11566.4|0
1589258100000|2020-05-12 04:35:00|11614.1|11567.7|11607.5|11561.1|11615.1|11568.7|11606.6|11560.2|0
1589258400000|2020-05-12 04:40:00|11609.2|11562.8|11603.6|11557.2|11609.7|11563.3|11603.6|11557.2|0
1589258700000|2020-05-12 04:45:00|11607.6|11561.2|11598.5|11552.1|11607.6|11561.2|11598.2|11551.9|0
1589259000000|2020-05-12 04:50:00|11599.4|11553|11610.6|11564.2|11610.7|11564.3|11589.9|11543.7|0
1589259300000|2020-05-12 04:55:00|11612.6|11566.2|11614.1|11567.7|11626.1|11579.7|11612.3|11565.9|0
1589259600000|2020-05-12 05:00:00|11619.6|11573.2|11635.9|11589.5|11642.4|11596|11619.6|11573.2|0
1589259900000|2020-05-12 05:05:00|11635.8|11589.4|11634.4|11588|11639.6|11593.2|11630|11583.6|0
1589260200000|2020-05-12 05:10:00|11631.6|11585.2|11626.1|11579.7|11631.6|11585.2|11624.5|11578.1|0
1589260500000|2020-05-12 05:15:00|11630.5|11584.1|11639|11592.6|11639|11592.6|11629.5|11583.1|0
1589260800000|2020-05-12 05:20:00|11637.6|11591.2|11634.9|11588.5|11641.8|11595.4|11634.2|11587.8|0
1589261100000|2020-05-12 05:25:00|11636.5|11590.1|11636.8|11590.4|11638.8|11592.4|11635.5|11589.1|0
1589261400000|2020-05-12 05:30:00|11634.1|11587.7|11632.6|11586.2|11636.7|11590.3|11632.6|11586.2|0
1589261700000|2020-05-12 05:35:00|11632.5|11586.1|11626.5|11580.1|11632.5|11586.1|11626|11579.6|0
1589262000000|2020-05-12 05:40:00|11627|11580.6|11635.2|11588.8|11635.2|11588.8|11626.7|11580.3|0
1589262300000|2020-05-12 05:45:00|11636.4|11590|11636.8|11590.4|11636.8|11590.4|11633.5|11587.1|0
1589262600000|2020-05-12 05:50:00|11637.4|11591|11650.4|11603.8|11650.4|11603.8|11633.5|11587.1|0
1589262900000|2020-05-12 05:55:00|11648.1|11601.7|11651.1|11604.5|11651.1|11604.5|11643.6|11597.2|0
1589328600000|2020-05-13 00:10:00|11524.1|11478.1|11516.5|11470.5|11524.1|11478.1|11495.9|11450.1|0
1589328900000|2020-05-13 00:15:00|11522.3|11476.3|11538.7|11492.7|11561.3|11515.1|11522.3|11476.3|0
1589329200000|2020-05-13 00:20:00|11535|11489|11511.7|11465.7|11541.4|11495.4|11511.7|11465.7|0
1589329500000|2020-05-13 00:25:00|11516.8|11470.8|11535.5|11489.5|11535.5|11489.5|11499.8|11453.8|0
1589329800000|2020-05-13 00:30:00|11541.2|11495.2|11556.1|11509.9|11561.6|11515.4|11540.5|11494.5|0
1589330100000|2020-05-13 00:35:00|11549.2|11503|11542.1|11496.1|11553.5|11507.3|11541|11495|0
1589330400000|2020-05-13 00:40:00|11539.3|11493.3|11551.6|11505.4|11551.6|11505.4|11539.3|11493.3|0
1589330700000|2020-05-13 00:45:00|11551.8|11505.6|11544.5|11498.5|11551.8|11505.6|11542.3|11496.3|0
1589331000000|2020-05-13 00:50:00|11545.5|11499.5|11534.8|11488.8|11545.5|11499.5|11534.2|11488.2|0
1589331300000|2020-05-13 00:55:00|11538.2|11492.2|11549.4|11503.2|11549.4|11503.2|11537.5|11491.5|0
1589331600000|2020-05-13 01:00:00|11552.5|11506.3|11551|11504.8|11556.3|11510.1|11546.2|11500.2|0
1589331900000|2020-05-13 01:05:00|11563.8|11517.6|11548.7|11502.5|11563.8|11517.6|11548.7|11502.5|0
1589332200000|2020-05-13 01:10:00|11543.3|11497.3|11522.7|11476.7|11543.3|11497.3|11513.4|11467.4|0
1589332500000|2020-05-13 01:15:00|11532.3|11486.3|11550|11503.8|11556.3|11510.1|11532.3|11486.3|0
1589332800000|2020-05-13 01:20:00|11547.2|11501.2|11552.1|11505.9|11553|11506.8|11544.5|11498.5|0
1589333100000|2020-05-13 01:25:00|11550.4|11504.2|11564|11517.8|11564.1|11517.9|11547.8|11501.8|0
1589333400000|2020-05-13 01:30:00|11564.2|11518|11560.9|11514.7|11564.2|11518|11557.2|11511|0
1589333700000|2020-05-13 01:35:00|11559.1|11512.9|11551.9|11505.7|11559.1|11512.9|11547.9|11501.9|0
1589334000000|2020-05-13 01:40:00|11551.1|11504.9|11559|11512.8|11559.8|11513.6|11547.8|11501.8|0
1589334300000|2020-05-13 01:45:00|11556.4|11510.2|11554.6|11508.4|11562.9|11516.7|11550.1|11503.9|0
1589334600000|2020-05-13 01:50:00|11552.6|11506.4|11575.4|11529.2|11575.4|11529.2|11552.3|11506.1|0
1589334900000|2020-05-13 01:55:00|11581.5|11535.3|11591.1|11544.9|11592.2|11546|11581.5|11535.3|0
1589335200000|2020-05-13 02:00:00|11593|11546.8|11610.3|11563.9|11610.3|11563.9|11593|11546.8|0
1589335500000|2020-05-13 02:05:00|11616.7|11570.3|11617.7|11571.3|11618.8|11572.4|11615.3|11568.9|0
1589335800000|2020-05-13 02:10:00|11620.3|11573.9|11630.3|11583.9|11630.3|11583.9|11617.1|11570.7|0
1589336100000|2020-05-13 02:15:00|11632.1|11585.7|11626.9|11580.5|11642.2|11595.8|11625.2|11578.8|0
1589336400000|2020-05-13 02:20:00|11625|11578.6|11641.6|11595.2|11641.6|11595.2|11625|11578.6|0
1589336700000|2020-05-13 02:25:00|11646.8|11600.4|11649.3|11602.7|11653.1|11606.5|11637.7|11591.3|0
1589337000000|2020-05-13 02:30:00|11649.9|11603.3|11640.8|11594.4|11649.9|11603.3|11639.7|11593.3|0
1589337300000|2020-05-13 02:35:00|11641.4|11595|11645.7|11599.3|11651.3|11604.7|11641.4|11595|0
1589337600000|2020-05-13 02:40:00|11648.1|11601.7|11660.5|11613.9|11660.5|11613.9|11646.3|11599.9|0
1589337900000|2020-05-13 02:45:00|11664.5|11617.9|11673.3|11626.7|11675.5|11628.9|11664.5|11617.9|0
1589338200000|2020-05-13 02:50:00|11672.4|11625.8|11673|11626.4|11676.6|11630|11671.9|11625.3|0
1589338500000|2020-05-13 02:55:00|11671.7|11625.1|11664.9|11618.3|11671.7|11625.1|11663|11616.4|0
1589338800000|2020-05-13 03:00:00|11668.7|11622.1|11678|11631.4|11678|11631.4|11663|11616.4|0
1589339100000|2020-05-13 03:05:00|11684.1|11637.5|11698|11651.4|11707.5|11660.7|11684.1|11637.5|0
1589339400000|2020-05-13 03:10:00|11697.9|11651.3|11705.9|11659.1|11708.7|11661.9|11697.9|11651.3|0
1589339700000|2020-05-13 03:15:00|11710.5|11663.7|11713.6|11666.8|11713.8|11667|11710.5|11663.7|0
1589340000000|2020-05-13 03:20:00|11711.9|11665.1|11717.4|11670.6|11717.4|11670.6|11697.6|11651|0
1589340300000|2020-05-13 03:25:00|11719.7|11672.9|11723.1|11676.3|11727.4|11680.6|11717.1|11670.3|0
1589340600000|2020-05-13 03:30:00|11727.1|11680.3|11728.7|11681.9|11729.9|11683.1|11724.1|11677.3|0
1589340900000|2020-05-13 03:35:00|11727.9|11681.1|11743.1|11696.3|11743.1|11696.3|11727.8|11681|0
1589341200000|2020-05-13 03:40:00|11744.3|11697.5|11734.8|11688|11750.9|11703.9|11732.3|11685.5|0
1589341500000|2020-05-13 03:45:00|11740.1|11693.3|11743.6|11696.8|11755.9|11708.9|11740.1|11693.3|0
1589341800000|2020-05-13 03:50:00|11742.7|11695.9|11729.2|11682.4|11742.9|11696.1|11729.2|11682.4|0
1589342100000|2020-05-13 03:55:00|11727.9|11681.1|11721|11674.2|11727.9|11681.1|11718.4|11671.6|0
1589342400000|2020-05-13 04:00:00|11722.6|11675.8|11720|11673.2|11724|11677.2|11718.9|11672.1|0
1589342700000|2020-05-13 04:05:00|11722.5|11675.7|11696.6|11650|11724.3|11677.5|11694.5|11647.9|0
1589343000000|2020-05-13 04:10:00|11695.8|11649.2|11681.9|11635.3|11696|11649.4|11681.8|11635.2|0
1589343300000|2020-05-13 04:15:00|11685.4|11638.8|11667.1|11620.5|11685.4|11638.8|11666.3|11619.7|0
1589343600000|2020-05-13 04:20:00|11669.3|11622.7|11682|11635.4|11682|11635.4|11663.8|11617.2|0
1589343900000|2020-05-13 04:25:00|11680.3|11633.7|11698.6|11651.8|11698.6|11651.8|11680.3|11633.7|0
1589344200000|2020-05-13 04:30:00|11707.5|11660.7|11721.5|11674.7|11724.4|11677.6|11707.5|11660.7|0
1589344500000|2020-05-13 04:35:00|11723.6|11676.8|11730.3|11683.5|11730.3|11683.5|11720.2|11673.4|0
1589344800000|2020-05-13 04:40:00|11732|11685.2|11736.7|11689.9|11748.6|11701.6|11732|11685.2|0
1589345100000|2020-05-13 04:45:00|11734.2|11687.4|11747.5|11700.7|11747.5|11700.7|11724.3|11677.5|0
1589345400000|2020-05-13 04:50:00|11751.2|11704.2|11740.5|11693.7|11751.2|11704.2|11739.3|11692.5|0
1589345700000|2020-05-13 04:55:00|11740.2|11693.4|11734.1|11687.3|11744.7|11697.9|11730.2|11683.4|0
1589346000000|2020-05-13 05:00:00|11741.2|11694.4|11712.1|11665.3|11751.7|11704.7|11712.1|11665.3|0
1589346300000|2020-05-13 05:05:00|11713.2|11666.4|11698.6|11651.8|11714.4|11667.6|11694.6|11648|0
1589346600000|2020-05-13 05:10:00|11694.2|11647.6|11679.5|11632.9|11696.5|11649.9|11679.5|11632.9|0
1589346900000|2020-05-13 05:15:00|11679.2|11632.6|11661.7|11615.1|11679.2|11632.6|11661.7|11615.1|0
1589347200000|2020-05-13 05:20:00|11649.6|11603|11677|11630.4|11677|11630.4|11649.6|11603|0
1589347500000|2020-05-13 05:25:00|11680.4|11633.8|11678|11631.4|11683.6|11637|11675.9|11629.3|0
1589347800000|2020-05-13 05:30:00|11680.2|11633.6|11706.1|11659.3|11715.6|11668.8|11680.2|11633.6|0
1589348100000|2020-05-13 05:35:00|11716.8|11670|11723.7|11676.9|11723.7|11676.9|11712.8|11666|0
1589348400000|2020-05-13 05:40:00|11727.4|11680.6|11727.3|11680.5|11734.8|11688|11724.5|11677.7|0
1589348700000|2020-05-13 05:45:00|11730.3|11683.5|11737.2|11690.4|11738.8|11692|11730.3|11683.5|0
1589349000000|2020-05-13 05:50:00|11730|11683.2|11707.1|11660.3|11734.3|11687.5|11705.6|11658.8|0
1589349300000|2020-05-13 05:55:00|11706.9|11660.1|11723.3|11676.5|11734.6|11687.8|11706.9|11660.1|0
1589415000000|2020-05-14 00:10:00|11697.3|11650.7|11679.9|11633.3|11697.3|11650.7|11658.7|11612.1|0
1589415300000|2020-05-14 00:15:00|11687.3|11640.7|11707.8|11661|11707.8|11661|11678.4|11631.8|0
1589415600000|2020-05-14 00:20:00|11707.5|11660.7|11729.5|11682.7|11729.5|11682.7|11707.5|11660.7|0
1589415900000|2020-05-14 00:25:00|11731.5|11684.7|11720.1|11673.3|11731.5|11684.7|11712.7|11665.9|0
1589416200000|2020-05-14 00:30:00|11708.2|11661.4|11697.8|11651.2|11708.2|11661.4|11687.1|11640.5|0
1589416500000|2020-05-14 00:35:00|11690.3|11643.7|11707.3|11660.5|11715.2|11668.4|11684.9|11638.3|0
1589416800000|2020-05-14 00:40:00|11724.7|11677.9|11733.3|11686.5|11733.7|11686.9|11721.9|11675.1|0
1589417100000|2020-05-14 00:45:00|11737.3|11690.5|11740.7|11693.9|11743|11696.2|11714.7|11667.9|0
1589417400000|2020-05-14 00:50:00|11737.3|11690.5|11745.5|11698.7|11746.4|11699.6|11733|11686.2|0
1589417700000|2020-05-14 00:55:00|11746.4|11699.6|11765.8|11718.8|11781.3|11734.3|11745.7|11698.9|0
1589418000000|2020-05-14 01:00:00|11769.7|11722.7|11783.4|11736.4|11789.8|11742.8|11769.7|11722.7|0
1589418300000|2020-05-14 01:05:00|11786.6|11739.6|11797.8|11750.8|11804.7|11757.5|11785.5|11738.5|0
1589418600000|2020-05-14 01:10:00|11799.3|11752.1|11793.8|11746.8|11808.9|11761.7|11793.4|11746.4|0
1589418900000|2020-05-14 01:15:00|11792.9|11745.9|11820.1|11772.9|11820.2|11773|11792.9|11745.9|0
1589419200000|2020-05-14 01:20:00|11816.3|11769.1|11814.8|11767.6|11820.8|11773.6|11795.7|11748.7|0
1589419500000|2020-05-14 01:25:00|11813.8|11766.6|11806.5|11759.3|11813.8|11766.6|11802.8|11755.6|0
1589419800000|2020-05-14 01:30:00|11813.4|11766.2|11788.7|11741.7|11813.4|11766.2|11773.1|11726.1|0
1589420100000|2020-05-14 01:35:00|11791.2|11744.2|11768.9|11721.9|11791.2|11744.2|11768.9|11721.9|0
1589420400000|2020-05-14 01:40:00|11760.3|11713.3|11765.5|11718.5|11776.2|11729.2|11760|11713|0
1589420700000|2020-05-14 01:45:00|11759|11712|11776.6|11729.6|11776.6|11729.6|11756.4|11709.4|0
1589421000000|2020-05-14 01:50:00|11786|11739|11785.3|11738.3|11786|11739|11773.9|11726.9|0
1589421300000|2020-05-14 01:55:00|11783.7|11736.7|11772.9|11725.9|11786.4|11739.4|11769.3|11722.3|0
1589421600000|2020-05-14 02:00:00|11776|11729|11815|11767.8|11815|11767.8|11772.2|11725.2|0
1589421900000|2020-05-14 02:05:00|11814.6|11767.4|11810.5|11763.3|11815.9|11768.7|11810.5|11763.3|0
1589422200000|2020-05-14 02:10:00|11800.7|11753.5|11783.2|11736.2|11805.9|11758.7|11783.2|11736.2|0
1589422500000|2020-05-14 02:15:00|11788.5|11741.5|11777.6|11730.6|11789|11742|11777.6|11730.6|0
1589422800000|2020-05-14 02:20:00|11781|11734|11778.4|11731.4|11784.7|11737.7|11773.9|11726.9|0
1589423100000|2020-05-14 02:25:00|11774.7|11727.7|11772.6|11725.6|11775.4|11728.4|11770.3|11723.3|0
1589423400000|2020-05-14 02:30:00|11769.1|11722.1|11766.4|11719.4|11769.1|11722.1|11752.1|11705.1|0
1589423700000|2020-05-14 02:35:00|11766.1|11719.1|11757.9|11710.9|11766.1|11719.1|11754.7|11707.7|0
1589424000000|2020-05-14 02:40:00|11759.9|11712.9|11772.9|11725.9|11772.9|11725.9|11754.6|11707.6|0
1589424300000|2020-05-14 02:45:00|11768.1|11721.1|11770.4|11723.4|11778.1|11731.1|11766|11719|0
1589424600000|2020-05-14 02:50:00|11766.4|11719.4|11782.1|11735.1|11783.2|11736.2|11763.7|11716.7|0
1589424900000|2020-05-14 02:55:00|11778.8|11731.8|11777.1|11730.1|11783.4|11736.4|11770.7|11723.7|0
1589425200000|2020-05-14 03:00:00|11786|11739|11782.8|11735.8|11786|11739|11773.4|11726.4|0
1589425500000|2020-05-14 03:05:00|11782.5|11735.5|11768.7|11721.7|11786.2|11739.2|11765.2|11718.2|0
1589425800000|2020-05-14 03:10:00|11766.6|11719.6|11765|11718|11770.1|11723.1|11763.4|11716.4|0
1589426100000|2020-05-14 03:15:00|11763.4|11716.4|11761.3|11714.3|11764.1|11717.1|11760.2|11713.2|0
1589426400000|2020-05-14 03:20:00|11765.7|11718.7|11737.3|11690.5|11765.7|11718.7|11737.3|11690.5|0
1589426700000|2020-05-14 03:25:00|11739|11692.2|11751.8|11704.8|11751.8|11704.8|11736.2|11689.4|0
1589427000000|2020-05-14 03:30:00|11753.7|11706.7|11763.1|11716.1|11763.1|11716.1|11747.3|11700.5|0
1589427300000|2020-05-14 03:35:00|11760.3|11713.3|11746.7|11699.9|11760.3|11713.3|11746.3|11699.5|0
1589427600000|2020-05-14 03:40:00|11747.3|11700.5|11741|11694.2|11747.9|11701.1|11738.6|11691.8|0
1589427900000|2020-05-14 03:45:00|11742.7|11695.9|11724.1|11677.3|11742.7|11695.9|11724.1|11677.3|0
1589428200000|2020-05-14 03:50:00|11728|11681.2|11747.6|11700.8|11747.6|11700.8|11728|11681.2|0
1589428500000|2020-05-14 03:55:00|11748.8|11701.8|11761.4|11714.4|11761.4|11714.4|11746.7|11699.9|0
1589428800000|2020-05-14 04:00:00|11765.3|11718.3|11779.2|11732.2|11780.4|11733.4|11765.3|11718.3|0
1589429100000|2020-05-14 04:05:00|11780.1|11733.1|11783.1|11736.1|11795.2|11748.2|11780.1|11733.1|0
1589429400000|2020-05-14 04:10:00|11784.1|11737.1|11782.6|11735.6|11784.1|11737.1|11777.1|11730.1|0
1589429700000|2020-05-14 04:15:00|11786.9|11739.9|11795.2|11748.2|11798.7|11751.5|11786.6|11739.6|0
1589430000000|2020-05-14 04:20:00|11792.9|11745.9|11782.5|11735.5|11797.4|11750.4|11782.5|11735.5|0
1589430300000|2020-05-14 04:25:00|11782.4|11735.4|11779.4|11732.4|11789.4|11742.4|11779.4|11732.4|0
1589430600000|2020-05-14 04:30:00|11775.3|11728.3|11746.2|11699.4|11775.3|11728.3|11744.5|11697.7|0
1589430900000|2020-05-14 04:35:00|11744.9|11698.1|11745.6|11698.8|11747.7|11700.9|11737.5|11690.7|0
1589431200000|2020-05-14 04:40:00|11749.9|11702.9|11731.6|11684.8|11749.9|11702.9|11725.7|11678.9|0
1589431500000|2020-05-14 04:45:00|11733.6|11686.8|11747.9|11701.1|11747.9|11701.1|11733.6|11686.8|0
1589431800000|2020-05-14 04:50:00|11742.7|11695.9|11747.3|11700.5|11750.2|11703.2|11742.7|11695.9|0
1589432100000|2020-05-14 04:55:00|11744.5|11697.7|11730.1|11683.3|11749.6|11702.6|11729.4|11682.6|0
1589432400000|2020-05-14 05:00:00|11728.3|11681.5|11752.8|11705.8|11752.8|11705.8|11721.7|11674.9|0
1589432700000|2020-05-14 05:05:00|11749.3|11702.3|11746|11699.2|11754.4|11707.4|11741.3|11694.5|0
1589433000000|2020-05-14 05:10:00|11742.2|11695.4|11747.6|11700.8|11747.6|11700.8|11732.5|11685.7|0
1589433300000|2020-05-14 05:15:00|11751.3|11704.3|11737.9|11691.1|11755|11708|11737.9|11691.1|0
1589433600000|2020-05-14 05:20:00|11740.6|11693.8|11743.1|11696.3|11744.9|11698.1|11733.3|11686.5|0
1589433900000|2020-05-14 05:25:00|11742.8|11696|11730.9|11684.1|11742.8|11696|11728.4|11681.6|0
1589434200000|2020-05-14 05:30:00|11732.9|11686.1|11701.9|11655.1|11732.9|11686.1|11701.9|11655.1|0
1589434500000|2020-05-14 05:35:00|11700.5|11653.7|11706|11659.2|11706|11659.2|11696|11649.4|0
1589434800000|2020-05-14 05:40:00|11707.6|11660.8|11719.3|11672.5|11719.8|11673|11707.6|11660.8|0
1589435100000|2020-05-14 05:45:00|11722.7|11675.9|11711.4|11664.6|11724.4|11677.6|11711.4|11664.6|0
1589435400000|2020-05-14 05:50:00|11707.3|11660.5|11703.3|11656.5|11707.3|11660.5|11695|11648.4|0
1589435700000|2020-05-14 05:55:00|11700.4|11653.6|11705.6|11658.8|11713.8|11667|11692.5|11645.9|0
1589501400000|2020-05-15 00:10:00|11896.3|11848.9|11903.5|11855.9|11904.9|11857.3|11894.3|11846.9|0
1589501700000|2020-05-15 00:15:00|11920.6|11873|11909|11861.4|11920.6|11873|11902.3|11854.7|0
1589502000000|2020-05-15 00:20:00|11909.5|11861.9|11907.5|11859.9|11910.7|11863.1|11901.7|11854.1|0
1589502300000|2020-05-15 00:25:00|11904.9|11857.3|11914.5|11866.9|11914.5|11866.9|11903.7|11856.1|0
1589502600000|2020-05-15 00:30:00|11910.8|11863.2|11929.3|11881.7|11934.9|11887.3|11910.8|11863.2|0
1589502900000|2020-05-15 00:35:00|11929.2|11881.6|11908.1|11860.5|11929.7|11882.1|11907.8|11860.2|0
1589503200000|2020-05-15 00:40:00|11905.6|11858|11901.2|11853.6|11914.1|11866.5|11896.9|11849.5|0
1589503500000|2020-05-15 00:45:00|11910.5|11862.9|11905.4|11857.8|11917.9|11870.3|11904.2|11856.6|0
1589503800000|2020-05-15 00:50:00|11903.5|11855.9|11914.5|11866.9|11914.5|11866.9|11897.3|11849.9|0
1589504100000|2020-05-15 00:55:00|11915.6|11868|11935.9|11888.3|11936.1|11888.5|11915.6|11868|0
1589504400000|2020-05-15 01:00:00|11932.3|11884.7|11933.2|11885.6|11946.6|11899|11932.3|11884.7|0
1589504700000|2020-05-15 01:05:00|11929.9|11882.3|11935.6|11888|11936|11888.4|11929.9|11882.3|0
1589505000000|2020-05-15 01:10:00|11932.2|11884.6|11920.5|11872.9|11932.2|11884.6|11914.3|11866.7|0
1589505300000|2020-05-15 01:15:00|11919.5|11871.9|11931.1|11883.5|11933.4|11885.8|11918.2|11870.6|0
1589505600000|2020-05-15 01:20:00|11930.1|11882.5|11926.2|11878.6|11931.2|11883.6|11919.5|11871.9|0
1589505900000|2020-05-15 01:25:00|11925.5|11877.9|11925.9|11878.3|11930.1|11882.5|11921.9|11874.3|0
1589506200000|2020-05-15 01:30:00|11927.6|11880|11946.6|11899|11948.3|11900.7|11923.6|11876|0
1589506500000|2020-05-15 01:35:00|11944.7|11897.1|11955.9|11908.1|11955.9|11908.1|11944.7|11897.1|0
1589506800000|2020-05-15 01:40:00|11955.6|11907.8|11939.4|11891.8|11961.8|11914|11939.4|11891.8|0
1589507100000|2020-05-15 01:45:00|11934.7|11887.1|11949.1|11901.3|11949.1|11901.3|11934.7|11887.1|0
1589507400000|2020-05-15 01:50:00|11953.2|11905.4|11966.5|11918.7|11974.1|11926.3|11947.4|11899.8|0
1589507700000|2020-05-15 01:55:00|11967.2|11919.4|11980.3|11932.5|11985|11937.2|11959.2|11911.4|0
1589508000000|2020-05-15 02:00:00|11986.5|11938.7|11957.4|11909.6|11986.5|11938.7|11957.4|11909.6|0
1589508300000|2020-05-15 02:05:00|11948.5|11900.9|11956.9|11909.1|11962.4|11914.6|11947.7|11900.1|0
1589508600000|2020-05-15 02:10:00|11958.9|11911.1|11953.3|11905.5|11960.3|11912.5|11953.3|11905.5|0
1589508900000|2020-05-15 02:15:00|11944.4|11896.8|11947.9|11900.3|11957|11909.2|11940|11892.4|0
1589509200000|2020-05-15 02:20:00|11945.6|11898|11957.1|11909.3|11957.1|11909.3|11945.4|11897.8|0
1589509500000|2020-05-15 02:25:00|11958.7|11910.9|11960.2|11912.4|11961.4|11913.6|11956|11908.2|0
1589509800000|2020-05-15 02:30:00|11961.3|11913.5|11961.3|11913.5|11962.5|11914.7|11957.3|11909.5|0
1589510100000|2020-05-15 02:35:00|11963.2|11915.4|11978.1|11930.3|11978.1|11930.3|11959.3|11911.5|0
1589510400000|2020-05-15 02:40:00|11975.6|11927.8|11965.9|11918.1|11975.6|11927.8|11965.9|11918.1|0
1589510700000|2020-05-15 02:45:00|11966.7|11918.9|11969.2|11921.4|11975.4|11927.6|11966.7|11918.9|0
1589511000000|2020-05-15 02:50:00|11969.6|11921.8|11968.3|11920.5|11972.7|11924.9|11968.3|11920.5|0
1589511300000|2020-05-15 02:55:00|11968.4|11920.6|11968.3|11920.5|11970.3|11922.5|11965|11917.2|0
1589511600000|2020-05-15 03:00:00|11965.6|11917.8|11963.1|11915.3|11969.7|11921.9|11962.5|11914.7|0
1589511900000|2020-05-15 03:05:00|11962|11914.2|11951.1|11903.3|11963|11915.2|11948.2|11900.6|0
1589512200000|2020-05-15 03:10:00|11948.3|11900.7|11933.1|11885.5|11948.3|11900.7|11931.8|11884.2|0
1589512500000|2020-05-15 03:15:00|11930.1|11882.5|11937.9|11890.3|11940|11892.4|11930.1|11882.5|0
1589512800000|2020-05-15 03:20:00|11936.2|11888.6|11940.8|11893.2|11944.9|11897.3|11936.2|11888.6|0
1589513100000|2020-05-15 03:25:00|11944.5|11896.9|11961.9|11914.1|11963.8|11916|11944.5|11896.9|0
1589513400000|2020-05-15 03:30:00|11966.9|11919.1|11958.9|11911.1|11970.4|11922.6|11958.9|11911.1|0
1589513700000|2020-05-15 03:35:00|11953.2|11905.4|11947.6|11900|11956.8|11909|11947.6|11900|0
1589514000000|2020-05-15 03:40:00|11946|11898.4|11963.9|11916.1|11963.9|11916.1|11944.7|11897.1|0
1589514300000|2020-05-15 03:45:00|11962.9|11915.1|11971.2|11923.4|11971.2|11923.4|11962.8|11915|0
1589514600000|2020-05-15 03:50:00|11972.1|11924.3|11974.1|11926.3|11974.8|11927|11969.9|11922.1|0
1589514900000|2020-05-15 03:55:00|11974|11926.2|11987.5|11939.7|11991.2|11943.4|11974|11926.2|0
1589515200000|2020-05-15 04:00:00|11988.6|11940.8|11986.3|11938.5|11994.6|11946.8|11986.3|11938.5|0
1589515500000|2020-05-15 04:05:00|11985.8|11938|12004.6|11956.6|12004.6|11956.6|11985.8|11938|0
1589515800000|2020-05-15 04:10:00|12004.2|11956.2|12002.1|11954.1|12005.8|11957.8|12001.4|11953.4|0
1589516100000|2020-05-15 04:15:00|12001.4|11953.4|11996.4|11948.6|12005|11957|11996.4|11948.6|0
1589516400000|2020-05-15 04:20:00|11997.2|11949.4|12002.4|11954.4|12010.8|11962.8|11997.2|11949.4|0
1589516700000|2020-05-15 04:25:00|12005.3|11957.3|11992.6|11944.8|12005.3|11957.3|11992.6|11944.8|0
1589517000000|2020-05-15 04:30:00|11990|11942.2|11988.7|11940.9|12000.6|11952.6|11988.7|11940.9|0
1589517300000|2020-05-15 04:35:00|11987.1|11939.3|11986.2|11938.4|11991.4|11943.6|11984.6|11936.8|0
1589517600000|2020-05-15 04:40:00|11989.7|11941.9|11993.7|11945.9|11995.4|11947.6|11987.5|11939.7|0
1589517900000|2020-05-15 04:45:00|11994.8|11947|12008.7|11960.7|12008.7|11960.7|11991|11943.2|0
1589518200000|2020-05-15 04:50:00|12021.2|11973.2|12027.9|11979.9|12039.4|11991.4|12021.2|11973.2|0
1589518500000|2020-05-15 04:55:00|12029.9|11981.9|12024.5|11976.5|12029.9|11981.9|12019.8|11971.8|0
1589518800000|2020-05-15 05:00:00|12025.2|11977.2|12041.3|11993.3|12041.3|11993.3|12022|11974|0
1589519100000|2020-05-15 05:05:00|12052.8|12004.6|12042.6|11994.6|12064|12015.8|12041.4|11993.4|0
1589519400000|2020-05-15 05:10:00|12040.4|11992.4|12051.5|12003.3|12051.9|12003.7|12039.6|11991.6|0
1589519700000|2020-05-15 05:15:00|12055.9|12007.7|12040|11992|12055.9|12007.7|12039.1|11991.1|0
1589520000000|2020-05-15 05:20:00|12042.7|11994.7|12033|11985|12042.7|11994.7|12029.7|11981.7|0
1589520300000|2020-05-15 05:25:00|12036.2|11988.2|12031.6|11983.6|12039.8|11991.8|12031.6|11983.6|0
1589520600000|2020-05-15 05:30:00|12029.9|11981.9|12048.5|12000.5|12048.5|12000.5|12029.9|11981.9|0
1589520900000|2020-05-15 05:35:00|12053.4|12005.2|12042.5|11994.5|12053.4|12005.2|12042.5|11994.5|0
1589521200000|2020-05-15 05:40:00|12040.6|11992.6|12026.9|11978.9|12040.6|11992.6|12024.5|11976.5|0
1589521500000|2020-05-15 05:45:00|12030.6|11982.6|12045.6|11997.6|12045.6|11997.6|12025.6|11977.6|0
1589521800000|2020-05-15 05:50:00|12042.3|11994.3|12029.7|11981.7|12042.3|11994.3|12029.7|11981.7|0
1589522100000|2020-05-15 05:55:00|12029.9|11981.9|12028.9|11980.9|12031.5|11983.5|12020.6|11972.6|0
1589760600000|2020-05-18 00:10:00|12435|12385.4|12426.7|12377.1|12446.6|12397|12421|12371.4|0
1589760900000|2020-05-18 00:15:00|12414.7|12365.1|12429.8|12380.2|12444|12394.4|12409.5|12359.9|0
1589761200000|2020-05-18 00:20:00|12444.1|12394.5|12421.1|12371.5|12444.1|12394.5|12421.1|12371.5|0
1589761500000|2020-05-18 00:25:00|12422.5|12372.9|12397.7|12348.3|12422.5|12372.9|12391.9|12342.5|0
1589761800000|2020-05-18 00:30:00|12391.7|12342.3|12394.6|12345.2|12402.8|12353.2|12391.7|12342.3|0
1589762100000|2020-05-18 00:35:00|12402|12352.4|12410|12360.4|12413.5|12363.9|12402|12352.4|0
1589762400000|2020-05-18 00:40:00|12410.5|12360.9|12401.4|12351.8|12412.8|12363.2|12400.6|12351|0
1589762700000|2020-05-18 00:45:00|12411.5|12361.9|12405.4|12355.8|12415.1|12365.5|12400.6|12351|0
1589763000000|2020-05-18 00:50:00|12401.4|12351.8|12395|12345.6|12402|12352.4|12394.8|12345.4|0
1589763300000|2020-05-18 00:55:00|12388.2|12338.8|12406.3|12356.7|12406.3|12356.7|12388.2|12338.8|0
1589763600000|2020-05-18 01:00:00|12409|12359.4|12424.5|12374.9|12424.5|12374.9|12407|12357.4|0
1589763900000|2020-05-18 01:05:00|12430.7|12381.1|12434.7|12385.1|12441|12391.4|12430.7|12381.1|0
1589764200000|2020-05-18 01:10:00|12436.6|12387|12433.8|12384.2|12446.8|12397.2|12425.2|12375.6|0
1589764500000|2020-05-18 01:15:00|12430.3|12380.7|12440.5|12390.9|12440.5|12390.9|12430.3|12380.7|0
1589764800000|2020-05-18 01:20:00|12441.1|12391.5|12443.4|12393.8|12451.5|12401.7|12440.7|12391.1|0
1589765100000|2020-05-18 01:25:00|12443.3|12393.7|12428.8|12379.2|12451.5|12401.7|12428.8|12379.2|0
1589765400000|2020-05-18 01:30:00|12425.7|12376.1|12428.6|12379|12431.4|12381.8|12425.7|12376.1|0
1589765700000|2020-05-18 01:35:00|12429.4|12379.8|12444.4|12394.8|12444.4|12394.8|12422.9|12373.3|0
1589766000000|2020-05-18 01:40:00|12438.7|12389.1|12464.8|12415|12464.8|12415|12438.7|12389.1|0
1589766300000|2020-05-18 01:45:00|12462.4|12412.6|12466.4|12416.6|12471|12421.2|12460.2|12410.4|0
1589766600000|2020-05-18 01:50:00|12467|12417.2|12482.2|12432.4|12482.2|12432.4|12466.1|12416.3|0
1589766900000|2020-05-18 01:55:00|12489.9|12440.1|12522.5|12472.5|12522.5|12472.5|12489.9|12440.1|0
1589767200000|2020-05-18 02:00:00|12526|12476|12521.6|12471.6|12526|12476|12516.2|12466.2|0
1589767500000|2020-05-18 02:05:00|12523.6|12473.6|12532.5|12482.5|12536.2|12486.2|12523.6|12473.6|0
1589767800000|2020-05-18 02:10:00|12529.8|12479.8|12558.1|12507.9|12558.1|12507.9|12529.8|12479.8|0
1589768100000|2020-05-18 02:15:00|12563.3|12513.1|12568.1|12517.9|12570.7|12520.5|12562.6|12512.4|0
1589768400000|2020-05-18 02:20:00|12569|12518.8|12582.1|12531.9|12582.1|12531.9|12569|12518.8|0
1589768700000|2020-05-18 02:25:00|12584.1|12533.9|12579.4|12529.2|12593.2|12543|12579.4|12529.2|0
1589769000000|2020-05-18 02:30:00|12580.7|12530.5|12574.3|12524.1|12581.8|12531.6|12574.3|12524.1|0
1589769300000|2020-05-18 02:35:00|12575.2|12525|12553.2|12503|12575.2|12525|12553.2|12503|0
1589769600000|2020-05-18 02:40:00|12555.3|12505.1|12549.6|12499.6|12559.3|12509.1|12545.4|12495.4|0
1589769900000|2020-05-18 02:45:00|12552.7|12502.5|12535.7|12485.7|12552.7|12502.5|12532.2|12482.2|0
1589770200000|2020-05-18 02:50:00|12531.5|12481.5|12538.4|12488.4|12538.4|12488.4|12523.4|12473.4|0
1589770500000|2020-05-18 02:55:00|12537|12487|12541|12491|12547.8|12497.8|12529.7|12479.7|0
1589770800000|2020-05-18 03:00:00|12542.7|12492.7|12548.5|12498.5|12552.5|12502.3|12541.9|12491.9|0
1589771100000|2020-05-18 03:05:00|12547.5|12497.5|12547.9|12497.9|12556.7|12506.5|12547.5|12497.5|0
1589771400000|2020-05-18 03:10:00|12550.3|12500.1|12554.4|12504.2|12554.4|12504.2|12547.7|12497.7|0
1589771700000|2020-05-18 03:15:00|12552.6|12502.4|12574.7|12524.5|12574.7|12524.5|12552.6|12502.4|0
1589772000000|2020-05-18 03:20:00|12572.4|12522.2|12562.1|12511.9|12572.4|12522.2|12560|12509.8|0
1589772300000|2020-05-18 03:25:00|12561.9|12511.7|12554.1|12503.9|12564.8|12514.6|12552.4|12502.2|0
1589772600000|2020-05-18 03:30:00|12554.4|12504.2|12551.2|12501|12554.4|12504.2|12551.2|12501|0
1589772900000|2020-05-18 03:35:00|12553.3|12503.1|12548.4|12498.4|12553.3|12503.1|12537.9|12487.9|0
1589773200000|2020-05-18 03:40:00|12549.6|12499.6|12560.1|12509.9|12563|12512.8|12549.6|12499.6|0
1589773500000|2020-05-18 03:45:00|12559.6|12509.4|12566|12515.8|12566|12515.8|12555.1|12504.9|0
1589773800000|2020-05-18 03:50:00|12563.8|12513.6|12551.4|12501.2|12564.6|12514.4|12551.4|12501.2|0
1589774100000|2020-05-18 03:55:00|12551.8|12501.6|12546.3|12496.3|12551.8|12501.6|12543.5|12493.5|0
1589774400000|2020-05-18 04:00:00|12544.4|12494.4|12552.8|12502.6|12552.8|12502.6|12544.4|12494.4|0
1589774700000|2020-05-18 04:05:00|12558.4|12508.2|12552.1|12501.9|12558.4|12508.2|12550.1|12500|0
1589775000000|2020-05-18 04:10:00|12551.4|12501.2|12552|12501.8|12560.4|12510.2|12551.4|12501.2|0
1589775300000|2020-05-18 04:15:00|12550.6|12500.4|12550.8|12500.6|12552.9|12502.7|12545.3|12495.3|0
1589775600000|2020-05-18 04:20:00|12552.5|12502.3|12556.2|12506|12556.2|12506|12552.5|12502.3|0
1589775900000|2020-05-18 04:25:00|12556.5|12506.3|12555.9|12505.7|12557.6|12507.4|12552.1|12501.9|0
1589776200000|2020-05-18 04:30:00|12558.2|12508|12566.9|12516.7|12571.8|12521.6|12558.2|12508|0
1589776500000|2020-05-18 04:35:00|12567.8|12517.6|12572.4|12522.2|12574.1|12523.9|12567.8|12517.6|0
1589776800000|2020-05-18 04:40:00|12571.7|12521.5|12579.7|12529.5|12579.9|12529.7|12566.7|12516.5|0
1589777100000|2020-05-18 04:45:00|12582.1|12531.9|12594.6|12544.4|12594.6|12544.4|12580.5|12530.3|0
1589777400000|2020-05-18 04:50:00|12592.6|12542.4|12602|12551.6|12602.2|12551.8|12592.6|12542.4|0
1589777700000|2020-05-18 04:55:00|12600.3|12549.9|12585.3|12535.1|12604|12553.6|12584.6|12534.4|0
1589778000000|2020-05-18 05:00:00|12587.7|12537.5|12593.3|12543.1|12596|12545.8|12585|12534.8|0
1589778300000|2020-05-18 05:05:00|12588.5|12538.3|12587.1|12536.9|12591.9|12541.7|12587.1|12536.9|0
1589778600000|2020-05-18 05:10:00|12585.8|12535.6|12585.1|12534.9|12594.5|12544.3|12585.1|12534.9|0
1589778900000|2020-05-18 05:15:00|12583.7|12533.5|12576|12525.8|12586.8|12536.6|12575.6|12525.4|0
1589779200000|2020-05-18 05:20:00|12577.9|12527.7|12581.8|12531.6|12589.1|12538.9|12577.9|12527.7|0
1589779500000|2020-05-18 05:25:00|12578.3|12528.1|12559.2|12509|12581.7|12531.5|12559.2|12509|0
1589779800000|2020-05-18 05:30:00|12563.2|12513|12557.8|12507.6|12565.4|12515.2|12557.4|12507.2|0
1589780100000|2020-05-18 05:35:00|12558.6|12508.4|12555.7|12505.5|12559.8|12509.6|12552.8|12502.6|0
1589780400000|2020-05-18 05:40:00|12555.6|12505.4|12557.1|12506.9|12559.2|12509|12549|12499|0
1589780700000|2020-05-18 05:45:00|12558.2|12508|12556.2|12506|12563.5|12513.3|12555.7|12505.5|0
1589781000000|2020-05-18 05:50:00|12551.4|12501.2|12556.3|12506.1|12558|12507.8|12541.9|12491.9|0
1589781300000|2020-05-18 05:55:00|12553.7|12503.5|12560.6|12510.4|12565.7|12515.5|12553.7|12503.5|0
1589847000000|2020-05-19 00:10:00|12877.4|12826|12874.9|12823.5|12886.4|12835|12869.5|12818.1|0
1589847300000|2020-05-19 00:15:00|12886.9|12835.5|12875.8|12824.4|12886.9|12835.5|12860.6|12809.2|0
1589847600000|2020-05-19 00:20:00|12863.3|12811.9|12866.2|12814.8|12866.5|12815.1|12840.3|12789.1|0
1589847900000|2020-05-19 00:25:00|12890|12838.6|12941.9|12890.3|12941.9|12890.3|12890|12838.6|0
1589848200000|2020-05-19 00:30:00|12946.9|12895.3|12909.8|12858.2|12951.2|12899.4|12896.9|12845.5|0
1589848500000|2020-05-19 00:35:00|12911|12859.4|12891.7|12840.3|12911|12859.4|12882.2|12830.8|0
1589848800000|2020-05-19 00:40:00|12888.5|12837.1|12914.9|12863.3|12917.9|12866.3|12881.3|12829.9|0
1589849100000|2020-05-19 00:45:00|12920.7|12869.1|12877.5|12826.1|12920.7|12869.1|12877.5|12826.1|0
1589849400000|2020-05-19 00:50:00|12872.6|12821.2|12884.6|12833.2|12889.9|12838.5|12872.6|12821.2|0
1589849700000|2020-05-19 00:55:00|12879.7|12828.3|12877.7|12826.3|12880|12828.6|12862.6|12811.2|0
1589850000000|2020-05-19 01:00:00|12871|12819.6|12865.6|12814.2|12881.9|12830.5|12859.7|12808.3|0
1589850300000|2020-05-19 01:05:00|12860.5|12809.1|12856|12804.6|12865.9|12814.5|12853.6|12802.2|0
1589850600000|2020-05-19 01:10:00|12847.9|12796.7|12839.6|12788.4|12847.9|12796.7|12832.5|12781.3|0
1589850900000|2020-05-19 01:15:00|12850.7|12799.4|12874.1|12822.7|12874.1|12822.7|12850.7|12799.4|0
1589851200000|2020-05-19 01:20:00|12880.5|12829.1|12891|12839.6|12891.3|12839.9|12880.5|12829.1|0
1589851500000|2020-05-19 01:25:00|12889.5|12838.1|12899|12847.6|12899|12847.6|12884.2|12832.8|0
1589851800000|2020-05-19 01:30:00|12893.6|12842.2|12893.2|12841.8|12898.3|12846.9|12891.8|12840.4|0
1589852100000|2020-05-19 01:35:00|12893|12841.6|12879.3|12827.9|12899.7|12848.3|12879.3|12827.9|0
1589852400000|2020-05-19 01:40:00|12878|12826.6|12886.4|12835|12893.6|12842.2|12878|12826.6|0
1589852700000|2020-05-19 01:45:00|12887.2|12835.8|12888.7|12837.3|12889.6|12838.2|12887.2|12835.8|0
1589853000000|2020-05-19 01:50:00|12891.3|12839.9|12894.6|12843.2|12899|12847.6|12891.3|12839.9|0
1589853300000|2020-05-19 01:55:00|12895.7|12844.3|12904.1|12852.5|12911.1|12859.5|12895.7|12844.3|0
1589853600000|2020-05-19 02:00:00|12906.8|12855.2|12894.1|12842.7|12906.9|12855.3|12894.1|12842.7|0
1589853900000|2020-05-19 02:05:00|12896.6|12845.2|12897.9|12846.5|12902.3|12850.7|12896|12844.6|0
1589854200000|2020-05-19 02:10:00|12897.8|12846.4|12903.1|12851.5|12905.4|12853.8|12897.8|12846.4|0
1589854500000|2020-05-19 02:15:00|12903.5|12851.9|12915.9|12864.3|12916.2|12864.6|12898.7|12847.3|0
1589854800000|2020-05-19 02:20:00|12914|12862.4|12928.6|12877|12928.6|12877|12913.9|12862.3|0
1589855100000|2020-05-19 02:25:00|12931.4|12879.8|12941.2|12889.6|12941.2|12889.6|12928.9|12877.3|0
1589855400000|2020-05-19 02:30:00|12936.4|12884.8|12944.4|12892.8|12945.1|12893.5|12936.2|12884.6|0
1589855700000|2020-05-19 02:35:00|12942.4|12890.8|12944.7|12893.1|12946.3|12894.7|12939.3|12887.7|0
1589856000000|2020-05-19 02:40:00|12950.9|12899.2|12951.7|12899.9|12953.8|12902|12948.7|12897.1|0
1589856300000|2020-05-19 02:45:00|12948.9|12897.3|12939.7|12888.1|12948.9|12897.3|12937.4|12885.8|0
1589856600000|2020-05-19 02:50:00|12941.2|12889.6|12945.7|12894.1|12948.5|12896.9|12939.5|12887.9|0
1589856900000|2020-05-19 02:55:00|12947.7|12896.1|12958|12906.2|12961|12909.2|12943.3|12891.7|0
1589857200000|2020-05-19 03:00:00|12951.9|12900.1|12940.9|12889.3|12956.2|12904.4|12929.5|12877.9|0
1589857500000|2020-05-19 03:05:00|12934.1|12882.5|12931.4|12879.8|12935.3|12883.7|12931.4|12879.8|0
1589857800000|2020-05-19 03:10:00|12930.2|12878.6|12936.5|12884.9|12936.5|12884.9|12928.9|12877.3|0
1589858100000|2020-05-19 03:15:00|12937.1|12885.5|12918.7|12867.1|12938.1|12886.5|12918.7|12867.1|0
1589858400000|2020-05-19 03:20:00|12922.5|12870.9|12931.6|12880|12931.6|12880|12922.5|12870.9|0
1589858700000|2020-05-19 03:25:00|12929.4|12877.8|12927.8|12876.2|12929.4|12877.8|12915.2|12863.6|0
1589859000000|2020-05-19 03:30:00|12924.8|12873.2|12938.5|12886.9|12938.5|12886.9|12924.8|12873.2|0
1589859300000|2020-05-19 03:35:00|12938.3|12886.7|12956|12904.2|12956.5|12904.7|12938.3|12886.7|0
1589859600000|2020-05-19 03:40:00|12962.3|12910.5|12952.2|12900.4|12962.3|12910.5|12949.7|12898.1|0
1589859900000|2020-05-19 03:45:00|12953|12901.2|12956.2|12904.4|12956.2|12904.4|12949|12897.4|0
1589860200000|2020-05-19 03:50:00|12958.8|12907|12962.4|12910.6|12964.2|12912.4|12958.8|12907|0
1589860500000|2020-05-19 03:55:00|12960.5|12908.7|12956.2|12904.4|12961.6|12909.8|12956.2|12904.4|0
1589860800000|2020-05-19 04:00:00|12958.7|12906.9|12972.4|12920.6|12978.3|12926.5|12958.7|12906.9|0
1589861100000|2020-05-19 04:05:00|12971.3|12919.5|12981.7|12929.9|12982.7|12930.9|12969.6|12917.8|0
1589861400000|2020-05-19 04:10:00|12984.1|12932.3|12979.7|12927.9|12984.1|12932.3|12978.2|12926.4|0
1589861700000|2020-05-19 04:15:00|12980.6|12928.8|12988.4|12936.6|12988.4|12936.6|12980.6|12928.8|0
1589862000000|2020-05-19 04:20:00|12990.8|12939|13002.4|12950.4|13003.2|12951.2|12990.1|12938.3|0
1589862300000|2020-05-19 04:25:00|12995.8|12944|12990.9|12939.1|12995.8|12944|12986.8|12935|0
1589862600000|2020-05-19 04:30:00|12993.5|12941.7|13004.2|12952.2|13008.9|12956.9|12993.5|12941.7|0
1589862900000|2020-05-19 04:35:00|13007.2|12955.2|13008.5|12956.5|13008.5|12956.5|12999.8|12948|0
1589863200000|2020-05-19 04:40:00|13004.2|12952.2|13004.7|12952.7|13004.7|12952.7|12997.8|12946|0
1589863500000|2020-05-19 04:45:00|13003.2|12951.2|13029.6|12977.6|13029.6|12977.6|13003.2|12951.2|0
1589863800000|2020-05-19 04:50:00|13031.3|12979.3|13021.8|12969.8|13033|12981|13021.8|12969.8|0
1589864100000|2020-05-19 04:55:00|13028.9|12976.9|13027.3|12975.3|13033.3|12981.3|13023.5|12971.5|0
1589864400000|2020-05-19 05:00:00|13028.8|12976.8|13003.4|12951.4|13029.1|12977.1|13003.4|12951.4|0
1589864700000|2020-05-19 05:05:00|12992.2|12940.4|12995.9|12944.1|12997.5|12945.7|12990.6|12938.8|0
1589865000000|2020-05-19 05:10:00|12996.3|12944.5|13005|12953|13009.7|12957.7|12996.3|12944.5|0
1589865300000|2020-05-19 05:15:00|13002.2|12950.2|12999.3|12947.5|13002.2|12950.2|12991.8|12940|0
1589865600000|2020-05-19 05:20:00|12994.7|12942.9|12994.1|12942.3|12997.9|12946.1|12986.3|12934.5|0
1589865900000|2020-05-19 05:25:00|12994.7|12942.9|12987.9|12936.1|12994.7|12942.9|12984.4|12932.6|0
1589866200000|2020-05-19 05:30:00|12985.7|12933.9|12985.9|12934.1|12988.5|12936.7|12981.4|12929.6|0
1589866500000|2020-05-19 05:35:00|12987.2|12935.4|13002.7|12950.7|13004.7|12952.7|12987.2|12935.4|0
1589866800000|2020-05-19 05:40:00|13003.5|12951.5|12974.9|12923.1|13003.5|12951.5|12974.9|12923.1|0
1589867100000|2020-05-19 05:45:00|12977.3|12925.5|12975.2|12923.4|12986.5|12934.7|12973.3|12921.5|0
1589867400000|2020-05-19 05:50:00|12974.7|12922.9|12999.7|12947.9|13004.3|12952.3|12974.7|12922.9|0
1589867700000|2020-05-19 05:55:00|13002.1|12950.1|13018.4|12966.4|13018.4|12966.4|12995.1|12943.3|0
1589933400000|2020-05-20 00:10:00|12812.1|12760.9|12841.5|12790.3|12841.5|12790.3|12812.1|12760.9|0
1589933700000|2020-05-20 00:15:00|12827.5|12776.3|12859|12807.6|12864.4|12813|12827.5|12776.3|0
1589934000000|2020-05-20 00:20:00|12865.1|12813.7|12868.3|12816.9|12877.6|12826.2|12865.1|12813.7|0
1589934300000|2020-05-20 00:25:00|12866.5|12815.1|12867.7|12816.3|12887.4|12836|12866.5|12815.1|0
1589934600000|2020-05-20 00:30:00|12859.2|12807.8|12867.7|12816.3|12867.7|12816.3|12859.2|12807.8|0
1589934900000|2020-05-20 00:35:00|12861.1|12809.7|12877.2|12825.8|12881.5|12830.1|12861.1|12809.7|0
1589935200000|2020-05-20 00:40:00|12879.5|12828.1|12892.1|12840.7|12894.6|12843.2|12871|12819.6|0
1589935500000|2020-05-20 00:45:00|12896.3|12844.9|12899|12847.6|12899|12847.6|12882.1|12830.7|0
1589935800000|2020-05-20 00:50:00|12903.6|12852|12900|12848.6|12903.6|12852|12889.4|12838|0
1589936100000|2020-05-20 00:55:00|12890.6|12839.2|12886.6|12835.2|12890.6|12839.2|12884.5|12833.1|0
1589936400000|2020-05-20 01:00:00|12890.9|12839.5|12875.1|12823.7|12891.6|12840.2|12874.1|12822.7|0
1589936700000|2020-05-20 01:05:00|12875.5|12824.1|12876.8|12825.4|12878.2|12826.8|12866.7|12815.3|0
1589937000000|2020-05-20 01:10:00|12885.6|12834.2|12898.7|12847.3|12899.7|12848.3|12885.6|12834.2|0
1589937300000|2020-05-20 01:15:00|12903.1|12851.5|12922.6|12871|12923.2|12871.6|12902.9|12851.3|0
1589937600000|2020-05-20 01:20:00|12925.3|12873.7|12935.5|12883.9|12935.7|12884.1|12924.7|12873.1|0
1589937900000|2020-05-20 01:25:00|12937.6|12886|12947.7|12896.1|12949.1|12897.5|12936.1|12884.5|0
1589938200000|2020-05-20 01:30:00|12951.5|12899.7|12959.1|12907.3|12960.3|12908.5|12944|12892.4|0
1589938500000|2020-05-20 01:35:00|12962.3|12910.5|12976.6|12924.8|12976.6|12924.8|12958|12906.2|0
1589938800000|2020-05-20 01:40:00|12973.9|12922.1|12966.2|12914.4|12975.4|12923.6|12965.4|12913.6|0
1589939100000|2020-05-20 01:45:00|12966.9|12915.1|12966.7|12914.9|12966.9|12915.1|12953.1|12901.3|0
1589939400000|2020-05-20 01:50:00|12968.5|12916.7|12982.3|12930.5|12986.8|12935|12968.5|12916.7|0
1589939700000|2020-05-20 01:55:00|12978.4|12926.6|12982.7|12930.9|12983.4|12931.6|12968.8|12917|0
1589940000000|2020-05-20 02:00:00|12985.2|12933.4|12962.8|12911|12985.2|12933.4|12962.8|12911|0
1589940300000|2020-05-20 02:05:00|12959.6|12907.8|12947.4|12895.8|12959.6|12907.8|12941.8|12890.2|0
1589940600000|2020-05-20 02:10:00|12947.7|12896.1|12938.9|12887.3|12951.3|12899.5|12938.5|12886.9|0
1589940900000|2020-05-20 02:15:00|12937.3|12885.7|12944.3|12892.7|12947.9|12896.3|12937.3|12885.7|0
1589941200000|2020-05-20 02:20:00|12942.1|12890.5|12939.1|12887.5|12946.6|12895|12939.1|12887.5|0
1589941500000|2020-05-20 02:25:00|12935.4|12883.8|12941|12889.4|12942.8|12891.2|12934.4|12882.8|0
1589941800000|2020-05-20 02:30:00|12944.9|12893.3|12935.8|12884.2|12948.2|12896.6|12935.8|12884.2|0
1589942100000|2020-05-20 02:35:00|12939.7|12888.1|12943.9|12892.3|12945.6|12894|12939.7|12888.1|0
1589942400000|2020-05-20 02:40:00|12944.8|12893.2|12959.5|12907.7|12959.5|12907.7|12943.2|12891.6|0
1589942700000|2020-05-20 02:45:00|12960|12908.2|12954|12902.2|12960|12908.2|12953.3|12901.5|0
1589943000000|2020-05-20 02:50:00|12954.7|12902.9|12948.8|12897.2|12954.9|12903.1|12948.8|12897.2|0
1589943300000|2020-05-20 02:55:00|12947.8|12896.2|12959.9|12908.1|12959.9|12908.1|12947.7|12896.1|0
1589943600000|2020-05-20 03:00:00|12960.9|12909.1|12948.3|12896.7|12963.6|12911.8|12947.3|12895.7|0
1589943900000|2020-05-20 03:05:00|12941.2|12889.6|12931.1|12879.5|12941.8|12890.2|12931.1|12879.5|0
1589944200000|2020-05-20 03:10:00|12931|12879.4|12934.2|12882.6|12934.2|12882.6|12929.4|12877.8|0
1589944500000|2020-05-20 03:15:00|12936.7|12885.1|12954.3|12902.5|12954.3|12902.5|12934.4|12882.8|0
1589944800000|2020-05-20 03:20:00|12952.6|12900.8|12952.7|12900.9|12956.4|12904.6|12951.5|12899.7|0
1589945100000|2020-05-20 03:25:00|12954.3|12902.5|12957.7|12905.9|12959.9|12908.1|12954.3|12902.5|0
1589945400000|2020-05-20 03:30:00|12958.9|12907.1|12972.4|12920.6|12972.4|12920.6|12958.5|12906.7|0
1589945700000|2020-05-20 03:35:00|12973.4|12921.6|12967.4|12915.6|12973.4|12921.6|12965.8|12914|0
1589946000000|2020-05-20 03:40:00|12968.2|12916.4|12959.8|12908|12968.2|12916.4|12959.5|12907.7|0
1589946300000|2020-05-20 03:45:00|12960.3|12908.5|12943.5|12891.9|12960.3|12908.5|12943.1|12891.5|0
1589946600000|2020-05-20 03:50:00|12945.1|12893.5|12935.9|12884.3|12945.1|12893.5|12931.8|12880.2|0
1589946900000|2020-05-20 03:55:00|12938.4|12886.8|12948|12896.4|12952|12900.2|12938.4|12886.8|0
1589947200000|2020-05-20 04:00:00|12946|12894.4|12953.5|12901.7|12955.9|12904.1|12945.2|12893.6|0
1589947500000|2020-05-20 04:05:00|12954.7|12902.9|12986.2|12934.4|12986.2|12934.4|12954.7|12902.9|0
1589947800000|2020-05-20 04:10:00|12985|12933.2|12990.9|12939.1|13000.3|12948.5|12984.6|12932.8|0
1589948100000|2020-05-20 04:15:00|12993.8|12942|12989.9|12938.1|12994.3|12942.5|12989.9|12938.1|0
1589948400000|2020-05-20 04:20:00|12993.6|12941.8|13023.4|12971.4|13023.4|12971.4|12993.6|12941.8|0
1589948700000|2020-05-20 04:25:00|13020.5|12968.5|13007.3|12955.3|13021.4|12969.4|13006.8|12954.8|0
1589949000000|2020-05-20 04:30:00|13010.9|12958.9|13003.1|12951.1|13014.9|12962.9|13000.7|12948.9|0
1589949300000|2020-05-20 04:35:00|13006.3|12954.3|13014.4|12962.4|13020.1|12968.1|13006.3|12954.3|0
1589949600000|2020-05-20 04:40:00|13020|12968|13013|12961|13021.8|12969.8|13013|12961|0
1589949900000|2020-05-20 04:45:00|13013.9|12961.9|12998.3|12946.5|13018.6|12966.6|12998.3|12946.5|0
1589950200000|2020-05-20 04:50:00|12991.8|12940|13000.2|12948.4|13007|12955|12986.3|12934.5|0
1589950500000|2020-05-20 04:55:00|12997.3|12945.5|12996.9|12945.1|13007.4|12955.4|12996.9|12945.1|0
1589950800000|2020-05-20 05:00:00|12998.9|12947.1|12993.6|12941.8|13003.4|12951.4|12987.9|12936.1|0
1589951100000|2020-05-20 05:05:00|12996.1|12944.3|13005.8|12953.8|13005.8|12953.8|12996.1|12944.3|0
1589951400000|2020-05-20 05:10:00|13008.2|12956.2|12994.4|12942.6|13008.9|12956.9|12994.4|12942.6|0
1589951700000|2020-05-20 05:15:00|12995.1|12943.3|12999.3|12947.5|13007.2|12955.2|12992|12940.2|0
1589952000000|2020-05-20 05:20:00|12999.6|12947.8|13005.3|12953.3|13008.5|12956.5|12999|12947.2|0
1589952300000|2020-05-20 05:25:00|13002.5|12950.5|13001.6|12949.6|13010.1|12958.1|13001.6|12949.6|0
1589952600000|2020-05-20 05:30:00|13004.6|12952.6|12986.2|12934.4|13012.5|12960.5|12985.2|12933.4|0
1589952900000|2020-05-20 05:35:00|12982.5|12930.7|12967.7|12915.9|12982.5|12930.7|12967.7|12915.9|0
1589953200000|2020-05-20 05:40:00|12975.4|12923.6|12973.4|12921.6|12980.8|12929|12971.2|12919.4|0
1589953500000|2020-05-20 05:45:00|12974|12922.2|12999.6|12947.8|12999.6|12947.8|12974|12922.2|0
1589953800000|2020-05-20 05:50:00|12995|12943.2|12976.7|12924.9|13000.5|12948.7|12976.7|12924.9|0
1589954100000|2020-05-20 05:55:00|12972.9|12921.1|12969.7|12917.9|12974.1|12922.3|12967|12915.2|0
1590019800000|2020-05-21 00:10:00|13104.8|13052.4|13070.9|13018.7|13104.8|13052.4|13065.8|13013.6|0
1590020100000|2020-05-21 00:15:00|13075.2|13023|13053.8|13001.6|13075.2|13023|13052.9|13000.7|0
1590020400000|2020-05-21 00:20:00|13050.3|12998.3|13029.6|12977.6|13071.9|13019.7|13029.6|12977.6|0
1590020700000|2020-05-21 00:25:00|13025.7|12973.7|13016.1|12964.1|13033.5|12981.5|13016.1|12964.1|0
1590021000000|2020-05-21 00:30:00|13017.3|12965.3|13027.3|12975.3|13028.8|12976.8|13006.9|12954.9|0
1590021300000|2020-05-21 00:35:00|13022.8|12970.8|12999.9|12948.1|13022.8|12970.8|12999.8|12948|0
1590021600000|2020-05-21 00:40:00|12999.6|12947.8|12993.8|12942|13007.8|12955.8|12993.2|12941.4|0
1590021900000|2020-05-21 00:45:00|12993.9|12942.1|13018.5|12966.5|13018.5|12966.5|12993.9|12942.1|0
1590022200000|2020-05-21 00:50:00|13017.4|12965.4|13010.6|12958.6|13021.9|12969.9|13010.6|12958.6|0
1590022500000|2020-05-21 00:55:00|12995.9|12944.1|13011.5|12959.5|13018.7|12966.7|12991.5|12939.7|0
1590022800000|2020-05-21 01:00:00|13013.5|12961.5|12960.1|12908.3|13013.5|12961.5|12960.1|12908.3|0
1590023100000|2020-05-21 01:05:00|12968.1|12916.3|12983.1|12931.3|12983.1|12931.3|12964.4|12912.6|0
1590023400000|2020-05-21 01:10:00|12983.4|12931.6|13001|12949.1|13001|12949.1|12983.4|12931.6|0
1590023700000|2020-05-21 01:15:00|13007.1|12955.1|13011.2|12959.2|13011.5|12959.5|13007.1|12955.1|0
1590024000000|2020-05-21 01:20:00|13009.3|12957.3|13003.1|12951.1|13015|12963|13003.1|12951.1|0
1590024300000|2020-05-21 01:25:00|13004.6|12952.6|12999.9|12948.1|13007.4|12955.4|12997.3|12945.5|0
1590024600000|2020-05-21 01:30:00|12998.5|12946.7|12959.7|12907.9|12998.5|12946.7|12959.7|12907.9|0
1590024900000|2020-05-21 01:35:00|12968.3|12916.5|12972.7|12920.9|12984.2|12932.4|12968.3|12916.5|0
1590025200000|2020-05-21 01:40:00|12963.9|12912.1|12930.8|12879.2|12963.9|12912.1|12930.8|12879.2|0
1590025500000|2020-05-21 01:45:00|12919.9|12868.3|12950.3|12898.7|12952|12900.2|12919.9|12868.3|0
1590025800000|2020-05-21 01:50:00|12948.4|12896.8|12938.8|12887.2|12956.3|12904.5|12938.8|12887.2|0
1590026100000|2020-05-21 01:55:00|12936.9|12885.3|12922.9|12871.3|12936.9|12885.3|12916|12864.4|0
1590026400000|2020-05-21 02:00:00|12920.7|12869.1|12919|12867.4|12922.1|12870.5|12918|12866.4|0
1590026700000|2020-05-21 02:05:00|12919.1|12867.5|12897.8|12846.4|12919.1|12867.5|12897.8|12846.4|0
1590027000000|2020-05-21 02:10:00|12904.7|12853.1|12905.1|12853.5|12905.1|12853.5|12890.7|12839.3|0
1590027300000|2020-05-21 02:15:00|12903.8|12852.2|12920.5|12868.9|12929.1|12877.5|12900.8|12849.3|0
1590027600000|2020-05-21 02:20:00|12922.3|12870.7|12910.4|12858.8|12922.3|12870.7|12907.2|12855.6|0
1590027900000|2020-05-21 02:25:00|12907.6|12856|12903.4|12851.8|12907.6|12856|12897.7|12846.3|0
1590028200000|2020-05-21 02:30:00|12905|12853.4|12913|12861.4|12913|12861.4|12902.1|12850.5|0
1590028500000|2020-05-21 02:35:00|12914.9|12863.3|12926.3|12874.7|12926.3|12874.7|12914.9|12863.3|0
1590028800000|2020-05-21 02:40:00|12924.3|12872.7|12954.5|12902.7|12954.5|12902.7|12924.3|12872.7|0
1590029100000|2020-05-21 02:45:00|12960.4|12908.6|12962.5|12910.7|12967.9|12916.1|12957.6|12905.8|0
1590029400000|2020-05-21 02:50:00|12965|12913.2|12970.5|12918.7|12977.6|12925.8|12965|12913.2|0
1590029700000|2020-05-21 02:55:00|12973.9|12922.1|12956.4|12904.6|12973.9|12922.1|12949.4|12897.8|0
1590030000000|2020-05-21 03:00:00|12955.5|12903.7|12941.1|12889.5|12958.8|12907|12940.2|12888.6|0
1590030300000|2020-05-21 03:05:00|12942|12890.4|12953.8|12902|12962|12910.2|12942|12890.4|0
1590030600000|2020-05-21 03:10:00|12953.6|12901.8|12970.2|12918.4|12972.3|12920.5|12953.3|12901.5|0
1590030900000|2020-05-21 03:15:00|12972.2|12920.4|12977.7|12925.9|12979.1|12927.3|12970.3|12918.5|0
1590031200000|2020-05-21 03:20:00|12980.2|12928.4|12980.6|12928.8|12992|12940.2|12979.1|12927.3|0
1590031500000|2020-05-21 03:25:00|12979.7|12927.9|12990.7|12938.9|12992.1|12940.3|12979.7|12927.9|0
1590031800000|2020-05-21 03:30:00|12988.2|12936.4|12974.1|12922.3|12988.2|12936.4|12970.7|12918.9|0
1590032100000|2020-05-21 03:35:00|12973.3|12921.5|12963.5|12911.7|12973.3|12921.5|12963.5|12911.7|0
1590032400000|2020-05-21 03:40:00|12965.6|12913.8|12966.6|12914.8|12970.6|12918.8|12959.2|12907.4|0
1590032700000|2020-05-21 03:45:00|12965.6|12913.8|12977.4|12925.6|12977.4|12925.6|12965.6|12913.8|0
1590033000000|2020-05-21 03:50:00|12974.5|12922.7|12982.6|12930.8|12982.6|12930.8|12974.5|12922.7|0
1590033300000|2020-05-21 03:55:00|12980.2|12928.4|12975.4|12923.6|12980.2|12928.4|12974.9|12923.1|0
1590033600000|2020-05-21 04:00:00|12977.1|12925.3|12935.7|12884.1|12977.1|12925.3|12935.7|12884.1|0
1590033900000|2020-05-21 04:05:00|12934.3|12882.7|12919.7|12868.1|12934.3|12882.7|12907.4|12855.8|0
1590034200000|2020-05-21 04:10:00|12920|12868.4|12932.1|12880.5|12932.1|12880.5|12914.9|12863.3|0
1590034500000|2020-05-21 04:15:00|12928.8|12877.2|12924.8|12873.2|12933.1|12881.5|12924.8|12873.2|0
1590034800000|2020-05-21 04:20:00|12922.6|12871|12918.2|12866.6|12930.4|12878.8|12916.8|12865.2|0
1590035100000|2020-05-21 04:25:00|12921.2|12869.6|12930|12878.4|12933.1|12881.5|12921.2|12869.6|0
1590035400000|2020-05-21 04:30:00|12929.5|12877.9|12938.1|12886.5|12938.1|12886.5|12929.5|12877.9|0
1590035700000|2020-05-21 04:35:00|12942.5|12890.9|12946.4|12894.8|12946.4|12894.8|12936.1|12884.5|0
1590036000000|2020-05-21 04:40:00|12946.8|12895.2|12942.2|12890.6|12947.4|12895.8|12942.2|12890.6|0
1590036300000|2020-05-21 04:45:00|12938.6|12887|12935.6|12884|12939.5|12887.9|12935.6|12884|0
1590036600000|2020-05-21 04:50:00|12936.9|12885.3|12929.6|12878|12936.9|12885.3|12924.3|12872.7|0
1590036900000|2020-05-21 04:55:00|12937|12885.4|12958.7|12906.9|12958.7|12906.9|12937|12885.4|0
1590037200000|2020-05-21 05:00:00|12956|12904.2|12959.8|12908|12959.8|12908|12952|12900.2|0
1590037500000|2020-05-21 05:05:00|12960.1|12908.3|12972.7|12920.9|12978.9|12927.1|12960|12908.2|0
1590037800000|2020-05-21 05:10:00|12972.4|12920.6|12970.6|12918.8|12972.4|12920.6|12960.3|12908.5|0
1590038100000|2020-05-21 05:15:00|12969|12917.2|12970.6|12918.8|12980.2|12928.4|12966.1|12914.3|0
1590038400000|2020-05-21 05:20:00|12971.2|12919.4|12974.3|12922.5|12976.8|12925|12969.3|12917.5|0
1590038700000|2020-05-21 05:25:00|12972.8|12921|12945.6|12894|12973.9|12922.1|12945.6|12894|0
1590039000000|2020-05-21 05:30:00|12948.9|12897.3|12957.8|12906|12958.8|12907|12948.8|12897.2|0
1590039300000|2020-05-21 05:35:00|12952.4|12900.6|12937.4|12885.8|12953.7|12901.9|12937.4|12885.8|0
1590039600000|2020-05-21 05:40:00|12933.9|12882.3|12907.7|12856.1|12933.9|12882.3|12907.7|12856.1|0
1590039900000|2020-05-21 05:45:00|12906.8|12855.2|12894.7|12843.3|12906.8|12855.2|12894.7|12843.3|0
1590040200000|2020-05-21 05:50:00|12893.2|12841.8|12881.2|12829.8|12893.2|12841.8|12881|12829.6|0
1590040500000|2020-05-21 05:55:00|12880.1|12828.7|12903.7|12852.1|12906.3|12854.7|12880.1|12828.7|0
1590106200000|2020-05-22 00:10:00|12938.2|12886.6|12909.3|12857.7|12940|12888.4|12909.3|12857.7|0
1590106500000|2020-05-22 00:15:00|12908.3|12856.7|12920|12868.4|12920|12868.4|12908.3|12856.7|0
1590106800000|2020-05-22 00:20:00|12925.8|12874.2|12940.9|12889.3|12945.5|12893.9|12925.8|12874.2|0
1590107100000|2020-05-22 00:25:00|12940|12888.4|12946.9|12895.3|12962.5|12910.7|12940|12888.4|0
1590107400000|2020-05-22 00:30:00|12936.4|12884.8|12904.7|12853.1|12936.4|12884.8|12904|12852.4|0
1590107700000|2020-05-22 00:35:00|12913.9|12862.3|12893.1|12841.7|12923.9|12872.3|12892|12840.6|0
1590108000000|2020-05-22 00:40:00|12889.4|12838|12909.4|12857.8|12922.3|12870.7|12889.4|12838|0
1590108300000|2020-05-22 00:45:00|12908.2|12856.6|12912.7|12861.1|12912.7|12861.1|12898.8|12847.4|0
1590108600000|2020-05-22 00:50:00|12912.5|12860.9|12919.1|12867.5|12922.7|12871.1|12912.5|12860.9|0
1590108900000|2020-05-22 00:55:00|12921.4|12869.8|12908.2|12856.6|12921.4|12869.8|12908.2|12856.6|0
1590109200000|2020-05-22 01:00:00|12909.9|12858.3|12948.4|12896.8|12948.4|12896.8|12909.9|12858.3|0
1590109500000|2020-05-22 01:05:00|12946|12894.4|12908.3|12856.7|12948.4|12896.8|12908.3|12856.7|0
1590109800000|2020-05-22 01:10:00|12907.5|12855.9|12912.9|12861.3|12912.9|12861.3|12895.1|12843.7|0
1590110100000|2020-05-22 01:15:00|12926.6|12875|12914.7|12863.1|12926.6|12875|12908.3|12856.7|0
1590110400000|2020-05-22 01:20:00|12911.1|12859.5|12921.1|12869.5|12924.1|12872.5|12911.1|12859.5|0
1590110700000|2020-05-22 01:25:00|12916.8|12865.2|12882.3|12830.9|12918.1|12866.5|12876|12824.6|0
1590111000000|2020-05-22 01:30:00|12879.7|12828.3|12910.6|12859|12910.6|12859|12874.2|12822.8|0
1590111300000|2020-05-22 01:35:00|12925.8|12874.2|12918.4|12866.8|12930|12878.4|12912.9|12861.3|0
1590111600000|2020-05-22 01:40:00|12912|12860.4|12884|12832.6|12914.5|12862.9|12884|12832.6|0
1590111900000|2020-05-22 01:45:00|12879.7|12828.3|12890.3|12838.9|12892.3|12840.9|12862.3|12810.9|0
1590112200000|2020-05-22 01:50:00|12888|12836.6|12877.4|12826|12888|12836.6|12877.3|12825.9|0
1590112500000|2020-05-22 01:55:00|12876.2|12824.8|12864.2|12812.8|12885.2|12833.8|12856.4|12805|0
1590112800000|2020-05-22 02:00:00|12872.2|12820.8|12847.4|12796.2|12872.2|12820.8|12841.7|12790.5|0
1590113100000|2020-05-22 02:05:00|12846.1|12794.9|12852.6|12801.2|12864.3|12812.9|12842.9|12791.7|0
1590113400000|2020-05-22 02:10:00|12851.2|12799.8|12821.5|12770.3|12857.9|12806.5|12821.5|12770.3|0
1590113700000|2020-05-22 02:15:00|12832.1|12780.9|12821.1|12769.9|12845|12793.8|12821.1|12769.9|0
1590114000000|2020-05-22 02:20:00|12816.4|12765.2|12819|12767.8|12825.9|12774.7|12816.4|12765.2|0
1590114300000|2020-05-22 02:25:00|12808.9|12757.7|12802.9|12751.7|12812.9|12761.7|12802.9|12751.7|0
1590114600000|2020-05-22 02:30:00|12806|12754.8|12802.6|12751.4|12807|12755.8|12802.6|12751.4|0
1590114900000|2020-05-22 02:35:00|12800.9|12749.7|12844.6|12793.4|12847.6|12796.4|12798|12747|0
1590115200000|2020-05-22 02:40:00|12838.4|12787.2|12822.1|12770.9|12840.7|12789.5|12822.1|12770.9|0
1590115500000|2020-05-22 02:45:00|12825|12773.8|12827.5|12776.3|12830|12778.8|12823.5|12772.3|0
1590115800000|2020-05-22 02:50:00|12825.5|12774.3|12810.1|12758.9|12827.1|12775.9|12810.1|12758.9|0
1590116100000|2020-05-22 02:55:00|12812.6|12761.4|12817.8|12766.6|12817.8|12766.6|12806.8|12755.6|0
1590116400000|2020-05-22 03:00:00|12818.3|12767.1|12823.8|12772.6|12826|12774.8|12817.1|12765.9|0
1590116700000|2020-05-22 03:05:00|12822.7|12771.5|12834.4|12783.2|12834.4|12783.2|12820.1|12768.9|0
1590117000000|2020-05-22 03:10:00|12836.8|12785.6|12845.6|12794.4|12845.6|12794.4|12829.7|12778.5|0
1590117300000|2020-05-22 03:15:00|12846.7|12795.5|12836.8|12785.6|12852.3|12800.9|12836.8|12785.6|0
1590117600000|2020-05-22 03:20:00|12836.6|12785.4|12836.6|12785.4|12839|12787.8|12820|12768.8|0
1590117900000|2020-05-22 03:25:00|12835.8|12784.6|12845.6|12794.4|12846.1|12794.9|12833.9|12782.7|0
1590118200000|2020-05-22 03:30:00|12845.3|12794.1|12832.8|12781.6|12845.3|12794.1|12832.8|12781.6|0
1590118500000|2020-05-22 03:35:00|12832|12780.8|12826.3|12775.1|12832|12780.8|12824.8|12773.6|0
1590118800000|2020-05-22 03:40:00|12827.8|12776.6|12826|12774.8|12831.5|12780.3|12826|12774.8|0
1590119100000|2020-05-22 03:45:00|12823.4|12772.2|12808.1|12756.9|12823.4|12772.2|12807.8|12756.6|0
1590119400000|2020-05-22 03:50:00|12809.2|12758|12811.3|12760.1|12818.6|12767.4|12809.2|12758|0
1590119700000|2020-05-22 03:55:00|12817.1|12765.9|12818.1|12766.9|12822.3|12771.1|12816|12764.8|0
1590120000000|2020-05-22 04:00:00|12817.5|12766.3|12814.8|12763.6|12820.2|12769|12809.7|12758.5|0
1590120300000|2020-05-22 04:05:00|12813.8|12762.6|12838.1|12786.9|12838.1|12786.9|12813.4|12762.2|0
1590120600000|2020-05-22 04:10:00|12839.9|12788.7|12818.2|12767|12839.9|12788.7|12817.5|12766.3|0
1590120900000|2020-05-22 04:15:00|12816.6|12765.4|12813.8|12762.6|12816.9|12765.7|12811.7|12760.5|0
1590121200000|2020-05-22 04:20:00|12815.1|12763.9|12796.3|12745.3|12815.1|12763.9|12795|12744|0
1590121500000|2020-05-22 04:25:00|12802|12750.8|12798.6|12747.6|12806.9|12755.7|12797.7|12746.7|0
1590121800000|2020-05-22 04:30:00|12797.5|12746.5|12806.8|12755.6|12813.4|12762.2|12797.5|12746.5|0
1590122100000|2020-05-22 04:35:00|12800.9|12749.7|12788.9|12737.9|12804|12752.8|12788.9|12737.9|0
1590122400000|2020-05-22 04:40:00|12789.5|12738.5|12799|12748|12799|12748|12778.2|12727.2|0
1590122700000|2020-05-22 04:45:00|12800.8|12749.6|12803.6|12752.4|12810.3|12759.1|12800.8|12749.6|0
1590123000000|2020-05-22 04:50:00|12805.2|12754|12788|12737|12809.7|12758.5|12788|12737|0
1590123300000|2020-05-22 04:55:00|12792.2|12741.2|12786.8|12735.8|12795.3|12744.3|12785.8|12734.8|0
1590123600000|2020-05-22 05:00:00|12786.2|12735.2|12789.8|12738.8|12789.8|12738.8|12781.5|12730.5|0
1590123900000|2020-05-22 05:05:00|12790.6|12739.6|12779.6|12728.6|12795.6|12744.6|12779.6|12728.6|0
1590124200000|2020-05-22 05:10:00|12785|12734|12777.2|12726.2|12785|12734|12769|12718|0
1590124500000|2020-05-22 05:15:00|12778.2|12727.2|12776.2|12725.2|12778.4|12727.4|12775.3|12724.3|0
1590124800000|2020-05-22 05:20:00|12776.8|12725.8|12768.4|12717.4|12777.1|12726.1|12768.1|12717.1|0
1590125100000|2020-05-22 05:25:00|12768.3|12717.3|12774|12723|12775.9|12724.9|12768.3|12717.3|0
1590125400000|2020-05-22 05:30:00|12775|12724|12803|12751.8|12805.7|12754.5|12774.1|12723.1|0
1590125700000|2020-05-22 05:35:00|12804.2|12753|12808.7|12757.5|12814|12762.8|12804.2|12753|0
1590126000000|2020-05-22 05:40:00|12810.1|12758.9|12796.5|12745.5|12810.6|12759.4|12796.5|12745.5|0
1590126300000|2020-05-22 05:45:00|12796.6|12745.6|12785.1|12734.1|12796.6|12745.6|12785.1|12734.1|0
1590126600000|2020-05-22 05:50:00|12786.4|12735.4|12802.1|12750.9|12802.1|12750.9|12786.4|12735.4|0
1590126900000|2020-05-22 05:55:00|12798.5|12747.5|12787.1|12736.1|12798.5|12747.5|12785.1|12734.1|0
1590451800000|2020-05-26 00:10:00|12974.8|12923|13016.3|12964.3|13018.4|12966.4|12974.8|12923|0
1590452100000|2020-05-26 00:15:00|13001.1|12949.1|12973.8|12922|13001.1|12949.1|12971|12919.2|0
1590452400000|2020-05-26 00:20:00|12975.5|12923.7|12997|12945.2|12997.5|12945.7|12975.5|12923.7|0
1590452700000|2020-05-26 00:25:00|13000.1|12948.3|12997.1|12945.3|13007.3|12955.3|12986|12934.2|0
1590453000000|2020-05-26 00:30:00|12988.5|12936.7|13002.8|12950.8|13002.8|12950.8|12988.5|12936.7|0
1590453300000|2020-05-26 00:35:00|12987.6|12935.8|13006.2|12954.2|13006.8|12954.8|12986.2|12934.4|0
1590453600000|2020-05-26 00:40:00|13003.1|12951.1|13030.5|12978.5|13032.9|12980.9|13003.1|12951.1|0
1590453900000|2020-05-26 00:45:00|13031.6|12979.6|13023.3|12971.3|13042.1|12990.1|13023.3|12971.3|0
1590454200000|2020-05-26 00:50:00|13032.5|12980.5|13031.8|12979.8|13044.4|12992.4|13031.1|12979.1|0
1590454500000|2020-05-26 00:55:00|13026.1|12974.1|13005.3|12953.3|13026.1|12974.1|13003.3|12951.3|0
1590454800000|2020-05-26 01:00:00|13002.9|12950.9|12991.7|12939.9|13002.9|12950.9|12981.8|12930|0
1590455100000|2020-05-26 01:05:00|12993.2|12941.4|13014|12962|13014|12962|12993.2|12941.4|0
1590455400000|2020-05-26 01:10:00|13011.8|12959.8|13020|12968|13020|12968|13011.8|12959.8|0
1590455700000|2020-05-26 01:15:00|13022.1|12970.1|13028|12976|13035.5|12983.5|13022.1|12970.1|0
1590456000000|2020-05-26 01:20:00|13035.6|12983.6|13038.2|12986.2|13039.9|12987.9|13033.8|12981.8|0
1590456300000|2020-05-26 01:25:00|13037.1|12985.1|13024.9|12972.9|13037.4|12985.4|13024.9|12972.9|0
1590456600000|2020-05-26 01:30:00|13026.6|12974.6|13041|12989|13045.8|12993.8|13026.6|12974.6|0
1590456900000|2020-05-26 01:35:00|13044.4|12992.4|13039.7|12987.7|13050.8|12998.8|13039.7|12987.7|0
1590457200000|2020-05-26 01:40:00|13043.6|12991.6|13038.1|12986.1|13043.6|12991.6|13037.9|12985.9|0
1590457500000|2020-05-26 01:45:00|13042.5|12990.5|13048.2|12996.2|13048.2|12996.2|13040.6|12988.6|0
1590457800000|2020-05-26 01:50:00|13043.2|12991.2|13030.7|12978.7|13046.7|12994.7|13030.7|12978.7|0
1590458100000|2020-05-26 01:55:00|13028.5|12976.5|13043.1|12991.1|13047.3|12995.3|13025.7|12973.7|0
1590458400000|2020-05-26 02:00:00|13045|12993|13044.2|12992.2|13045.9|12993.9|13036.9|12984.9|0
1590458700000|2020-05-26 02:05:00|13047.8|12995.8|13070.6|13018.4|13070.6|13018.4|13044.9|12992.9|0
1590459000000|2020-05-26 02:10:00|13069.8|13017.6|13044.7|12992.7|13075.5|13023.3|13042|12990|0
1590459300000|2020-05-26 02:15:00|13040|12988|13038.8|12986.8|13044.7|12992.7|13034.9|12982.9|0
1590459600000|2020-05-26 02:20:00|13037.6|12985.6|13040.7|12988.7|13040.7|12988.7|13035.9|12983.9|0
1590459900000|2020-05-26 02:25:00|13042.6|12990.6|13056|13003.8|13056.6|13004.4|13042.6|12990.6|0
1590460200000|2020-05-26 02:30:00|13054.4|13002.2|13051.3|12999.1|13057.8|13005.6|13051.3|12999.1|0
1590460500000|2020-05-26 02:35:00|13050.4|12998.4|13048.8|12996.8|13058.3|13006.1|13048.8|12996.8|0
1590460800000|2020-05-26 02:40:00|13046.4|12994.4|13039.6|12987.6|13047|12995|13039.6|12987.6|0
1590461100000|2020-05-26 02:45:00|13034.2|12982.2|13043.9|12991.9|13043.9|12991.9|13029.8|12977.8|0
1590461400000|2020-05-26 02:50:00|13042.8|12990.8|13044.4|12992.4|13044.4|12992.4|13033.5|12981.5|0
1590461700000|2020-05-26 02:55:00|13045|12993|13056.8|13004.6|13056.8|13004.6|13045|12993|0
1590462000000|2020-05-26 03:00:00|13057.7|13005.5|13060.9|13008.7|13062.4|13010.2|13052.7|13000.5|0
1590462300000|2020-05-26 03:05:00|13057.9|13005.7|13065.4|13013.2|13065.4|13013.2|13050.2|12998.2|0
1590462600000|2020-05-26 03:10:00|13066.5|13014.3|13061.5|13009.3|13070.6|13018.4|13061.5|13009.3|0
1590462900000|2020-05-26 03:15:00|13058.9|13006.7|13059.9|13007.7|13061|13008.8|13054.8|13002.6|0
1590463200000|2020-05-26 03:20:00|13059.4|13007.2|13053.9|13001.7|13063.3|13011.1|13050.3|12998.3|0
1590463500000|2020-05-26 03:25:00|13058.1|13005.9|13068.7|13016.5|13070.2|13018|13057.9|13005.7|0
1590463800000|2020-05-26 03:30:00|13065.3|13013.1|13067.1|13014.9|13070.7|13018.5|13063.8|13011.6|0
1590464100000|2020-05-26 03:35:00|13065.7|13013.5|13066.6|13014.4|13071.8|13019.6|13063.3|13011.1|0
1590464400000|2020-05-26 03:40:00|13068.4|13016.2|13071.5|13019.3|13071.5|13019.3|13067.5|13015.3|0
1590464700000|2020-05-26 03:45:00|13073.8|13021.6|13074.3|13022.1|13080.9|13028.7|13072.9|13020.7|0
1590465000000|2020-05-26 03:50:00|13074.4|13022.2|13062.5|13010.3|13074.4|13022.2|13062.5|13010.3|0
1590465300000|2020-05-26 03:55:00|13068.8|13016.6|13089.3|13037.1|13089.3|13037.1|13068.7|13016.5|0
1590465600000|2020-05-26 04:00:00|13092.3|13040.1|13084.9|13032.7|13092.3|13040.1|13084.2|13032|0
1590465900000|2020-05-26 04:05:00|13083.9|13031.7|13093.4|13041.2|13093.4|13041.2|13083.9|13031.7|0
1590466200000|2020-05-26 04:10:00|13096.1|13043.9|13096.9|13044.7|13096.9|13044.7|13084.6|13032.4|0
1590466500000|2020-05-26 04:15:00|13096.4|13044.2|13107|13054.6|13107|13054.6|13095.4|13043.2|0
1590466800000|2020-05-26 04:20:00|13110.7|13058.3|13153.8|13101.2|13153.8|13101.2|13110.7|13058.3|0
1590467100000|2020-05-26 04:25:00|13154.2|13101.6|13146.8|13094.4|13154.2|13101.6|13137.7|13085.3|0
1590467400000|2020-05-26 04:30:00|13148|13095.6|13149.6|13097.2|13163.8|13111.2|13143.4|13091|0
1590467700000|2020-05-26 04:35:00|13151.8|13099.2|13159.9|13107.3|13159.9|13107.3|13151.8|13099.2|0
1590468000000|2020-05-26 04:40:00|13159.1|13106.5|13155.3|13102.7|13159.4|13106.8|13151.6|13099|0
1590468300000|2020-05-26 04:45:00|13157.5|13104.9|13142.6|13090.2|13157.5|13104.9|13142.6|13090.2|0
1590468600000|2020-05-26 04:50:00|13135.5|13083.1|13115|13062.6|13145.6|13093.2|13115|13062.6|0
1590468900000|2020-05-26 04:55:00|13111.8|13059.4|13126|13073.6|13126|13073.6|13109.6|13057.2|0
1590469200000|2020-05-26 05:00:00|13127.2|13074.8|13141.1|13088.7|13145.9|13093.5|13127.2|13074.8|0
1590469500000|2020-05-26 05:05:00|13136.6|13084.2|13117.6|13065.2|13146.4|13094|13117.6|13065.2|0
1590469800000|2020-05-26 05:10:00|13118.2|13065.8|13101.7|13049.3|13118.2|13065.8|13097.8|13045.6|0
1590470100000|2020-05-26 05:15:00|13105|13052.6|13132.8|13080.4|13132.8|13080.4|13105|13052.6|0
1590470400000|2020-05-26 05:20:00|13127.4|13075|13121.5|13069.1|13127.9|13075.5|13109.2|13056.8|0
1590470700000|2020-05-26 05:25:00|13122.7|13070.3|13126.6|13074.2|13126.6|13074.2|13118.1|13065.7|0
1590471000000|2020-05-26 05:30:00|13127.1|13074.7|13124|13071.6|13128|13075.6|13119.6|13067.2|0
1590471300000|2020-05-26 05:35:00|13128|13075.6|13147.9|13095.5|13148|13095.6|13128|13075.6|0
1590471600000|2020-05-26 05:40:00|13142.7|13090.3|13155.5|13102.9|13155.5|13102.9|13142.7|13090.3|0
1590471900000|2020-05-26 05:45:00|13155.4|13102.8|13135.9|13083.5|13155.4|13102.8|13126.7|13074.3|0
1590472200000|2020-05-26 05:50:00|13139|13086.6|13141.9|13089.5|13147|13094.6|13139|13086.6|0
1590472500000|2020-05-26 05:55:00|13139.9|13087.5|13162.4|13109.8|13164.2|13111.6|13138.7|13086.3|0
1590538200000|2020-05-27 00:10:00|12833.6|12782.4|12866.8|12815.4|12866.8|12815.4|12822.1|12770.9|0
1590538500000|2020-05-27 00:15:00|12872.2|12820.8|12874.7|12823.3|12876.4|12825|12864.4|12813|0
1590538800000|2020-05-27 00:20:00|12878.2|12826.8|12884.3|12832.9|12910.6|12859|12878.2|12826.8|0
1590539100000|2020-05-27 00:25:00|12878.3|12826.9|12881.3|12829.9|12892.2|12840.8|12875.4|12824|0
1590539400000|2020-05-27 00:30:00|12873.5|12822.1|12863.5|12812.1|12873.5|12822.1|12856.2|12804.8|0
1590539700000|2020-05-27 00:35:00|12847.7|12796.5|12847.9|12796.7|12855.6|12804.2|12833.3|12782.1|0
1590540000000|2020-05-27 00:40:00|12844.2|12793|12850.2|12799|12860.1|12808.7|12844.2|12793|0
1590540300000|2020-05-27 00:45:00|12851.9|12800.5|12832.8|12781.6|12851.9|12800.5|12832.8|12781.6|0
1590540600000|2020-05-27 00:50:00|12836.7|12785.5|12842.9|12791.7|12853.4|12802|12835.7|12784.5|0
1590540900000|2020-05-27 00:55:00|12835.7|12784.5|12839.2|12788|12846.2|12795|12835|12783.8|0
1590541200000|2020-05-27 01:00:00|12842.6|12791.4|12857.1|12805.7|12872.3|12820.9|12842.6|12791.4|0
1590541500000|2020-05-27 01:05:00|12862.3|12810.9|12885.7|12834.3|12885.7|12834.3|12860.5|12809.1|0
1590541800000|2020-05-27 01:10:00|12889|12837.6|12878.8|12827.4|12889|12837.6|12872.3|12820.9|0
1590542100000|2020-05-27 01:15:00|12881|12829.6|12876.1|12824.7|12881|12829.6|12871.5|12820.1|0
1590542400000|2020-05-27 01:20:00|12874.2|12822.8|12881.9|12830.5|12885.8|12834.4|12867.4|12816|0
1590542700000|2020-05-27 01:25:00|12873.9|12822.5|12869.9|12818.5|12873.9|12822.5|12866.7|12815.3|0
1590543000000|2020-05-27 01:30:00|12872|12820.6|12865.8|12814.4|12873.6|12822.2|12860.2|12808.8|0
1590543300000|2020-05-27 01:35:00|12864.5|12813.1|12876.9|12825.5|12876.9|12825.5|12864.1|12812.7|0
1590543600000|2020-05-27 01:40:00|12882.3|12830.9|12866.1|12814.7|12882.3|12830.9|12861.3|12809.9|0
1590543900000|2020-05-27 01:45:00|12869.1|12817.7|12876.9|12825.5|12885|12833.6|12867.6|12816.2|0
1590544200000|2020-05-27 01:50:00|12871.7|12820.3|12866.9|12815.5|12876.2|12824.8|12866.9|12815.5|0
1590544500000|2020-05-27 01:55:00|12865.1|12813.7|12874.7|12823.3|12874.7|12823.3|12853.4|12802|0
1590544800000|2020-05-27 02:00:00|12875.6|12824.2|12841.2|12790|12875.6|12824.2|12838.8|12787.6|0
1590545100000|2020-05-27 02:05:00|12829.1|12777.9|12827.8|12776.6|12833.9|12782.7|12827.8|12776.6|0
1590545400000|2020-05-27 02:10:00|12828.5|12777.3|12834.1|12782.9|12835.1|12783.9|12826.5|12775.3|0
1590545700000|2020-05-27 02:15:00|12836.6|12785.4|12820.8|12769.6|12838.8|12787.6|12820.1|12768.9|0
1590546000000|2020-05-27 02:20:00|12821|12769.8|12829.6|12778.4|12829.6|12778.4|12817.4|12766.2|0
1590546300000|2020-05-27 02:25:00|12826.2|12775|12813|12761.8|12829.1|12777.9|12813|12761.8|0
1590546600000|2020-05-27 02:30:00|12811.6|12760.4|12829.4|12778.2|12833|12781.8|12811.6|12760.4|0
1590546900000|2020-05-27 02:35:00|12832.8|12781.6|12822.1|12770.9|12834|12782.8|12822.1|12770.9|0
1590547200000|2020-05-27 02:40:00|12821.7|12770.5|12827.7|12776.5|12829.8|12778.6|12818.2|12767|0
1590547500000|2020-05-27 02:45:00|12818.9|12767.7|12823.4|12772.2|12825.9|12774.7|12818.9|12767.7|0
1590547800000|2020-05-27 02:50:00|12818|12766.8|12841.9|12790.7|12841.9|12790.7|12815.5|12764.3|0
1590548100000|2020-05-27 02:55:00|12839.1|12787.9|12838.4|12787.2|12839.1|12787.9|12832.6|12781.4|0
1590548400000|2020-05-27 03:00:00|12841.8|12790.6|12844.7|12793.5|12846|12794.8|12841.5|12790.3|0
1590548700000|2020-05-27 03:05:00|12850.2|12799|12842.1|12790.9|12857.9|12806.5|12840.9|12789.7|0
1590549000000|2020-05-27 03:10:00|12840.9|12789.7|12830.4|12779.2|12848.8|12797.6|12827.8|12776.6|0
1590549300000|2020-05-27 03:15:00|12826|12774.8|12838.7|12787.5|12839.3|12788.1|12826|12774.8|0
1590549600000|2020-05-27 03:20:00|12838.2|12787|12853.8|12802.4|12853.8|12802.4|12836.6|12785.4|0
1590549900000|2020-05-27 03:25:00|12854.8|12803.4|12864.7|12813.3|12865.9|12814.5|12854.8|12803.4|0
1590550200000|2020-05-27 03:30:00|12855.7|12804.3|12865.4|12814|12866|12814.6|12855.7|12804.3|0
1590550500000|2020-05-27 03:35:00|12865.6|12814.2|12868.1|12816.7|12874|12822.6|12865.3|12813.9|0
1590550800000|2020-05-27 03:40:00|12866.6|12815.2|12884|12832.6|12884|12832.6|12864.8|12813.4|0
1590551100000|2020-05-27 03:45:00|12880|12828.6|12877.6|12826.2|12881.9|12830.5|12871.3|12819.9|0
1590551400000|2020-05-27 03:50:00|12876|12824.6|12870.2|12818.8|12876|12824.6|12864|12812.6|0
1590551700000|2020-05-27 03:55:00|12867.7|12816.3|12866|12814.6|12867.7|12816.3|12857.9|12806.5|0
1590552000000|2020-05-27 04:00:00|12863|12811.6|12872.1|12820.7|12872.1|12820.7|12862.8|12811.4|0
1590552300000|2020-05-27 04:05:00|12870.2|12818.8|12836.9|12785.7|12870.2|12818.8|12836.9|12785.7|0
1590552600000|2020-05-27 04:10:00|12834.9|12783.7|12826.1|12774.9|12841.2|12790|12826.1|12774.9|0
1590552900000|2020-05-27 04:15:00|12826.7|12775.5|12837.2|12786|12837.2|12786|12826.7|12775.5|0
1590553200000|2020-05-27 04:20:00|12835.2|12784|12852|12800.6|12853.3|12801.9|12835.2|12784|0
1590553500000|2020-05-27 04:25:00|12850|12798.8|12875.4|12824|12875.4|12824|12850|12798.8|0
1590553800000|2020-05-27 04:30:00|12874.8|12823.4|12871.4|12820|12874.8|12823.4|12864.3|12812.9|0
1590554100000|2020-05-27 04:35:00|12866.1|12814.7|12854.4|12803|12866.1|12814.7|12850.2|12799|0
1590554400000|2020-05-27 04:40:00|12856.5|12805.1|12851.3|12799.9|12859|12807.6|12851.3|12799.9|0
1590554700000|2020-05-27 04:45:00|12851.4|12800|12851.9|12800.5|12859.1|12807.7|12851.4|12800|0
1590555000000|2020-05-27 04:50:00|12852.3|12800.9|12847.8|12796.6|12852.3|12800.9|12838.3|12787.1|0
1590555300000|2020-05-27 04:55:00|12845.6|12794.4|12848.3|12797.1|12851.7|12800.3|12843.9|12792.7|0
1590555600000|2020-05-27 05:00:00|12844|12792.8|12842.3|12791.1|12847|12795.8|12834.9|12783.7|0
1590555900000|2020-05-27 05:05:00|12832.3|12781.1|12836.9|12785.7|12839.8|12788.6|12832.3|12781.1|0
1590556200000|2020-05-27 05:10:00|12840.2|12789|12840.5|12789.3|12841.4|12790.2|12832.7|12781.5|0
1590556500000|2020-05-27 05:15:00|12846.8|12795.6|12833.9|12782.7|12846.8|12795.6|12831.9|12780.7|0
1590556800000|2020-05-27 05:20:00|12838|12786.8|12852.6|12801.2|12865.1|12813.7|12838|12786.8|0
1590557100000|2020-05-27 05:25:00|12854.1|12802.7|12851.9|12800.5|12857.2|12805.8|12851.3|12799.9|0
1590557400000|2020-05-27 05:30:00|12850.2|12799|12840.2|12789|12850.2|12799|12836.5|12785.3|0
1590557700000|2020-05-27 05:35:00|12839.8|12788.6|12845.8|12794.6|12847.5|12796.3|12837.7|12786.5|0
1590558000000|2020-05-27 05:40:00|12845|12793.8|12854.9|12803.5|12854.9|12803.5|12840.1|12788.9|0
1590558300000|2020-05-27 05:45:00|12853.5|12802.1|12830.9|12779.7|12853.5|12802.1|12827.9|12776.7|0
1590558600000|2020-05-27 05:50:00|12828.3|12777.1|12815.6|12764.4|12835.4|12784.2|12815.6|12764.4|0
1590558900000|2020-05-27 05:55:00|12814.8|12763.6|12803.1|12751.9|12814.8|12763.6|12793.6|12742.6|0
1590624600000|2020-05-28 00:10:00|13000.8|12949|12989.4|12937.6|13011.1|12959.1|12969.2|12917.4|0
1590624900000|2020-05-28 00:15:00|12990.6|12938.8|13014|12962|13016|12964|12988|12936.2|0
1590625200000|2020-05-28 00:20:00|13025.9|12973.9|13040.7|12988.7|13040.7|12988.7|13025.9|12973.9|0
1590625500000|2020-05-28 00:25:00|13040.3|12988.3|13063.4|13011.2|13063.4|13011.2|13038.7|12986.7|0
1590625800000|2020-05-28 00:30:00|13064.6|13012.4|13072.4|13020.2|13074.6|13022.4|13064.6|13012.4|0
1590626100000|2020-05-28 00:35:00|13075.1|13022.9|13063.5|13011.3|13077.6|13025.4|13060.6|13008.4|0
1590626400000|2020-05-28 00:40:00|13056.3|13004.1|13070.7|13018.5|13070.7|13018.5|13056.3|13004.1|0
1590626700000|2020-05-28 00:45:00|13061.9|13009.7|13059.4|13007.2|13061.9|13009.7|13056.6|13004.4|0
1590627000000|2020-05-28 00:50:00|13061.4|13009.2|13086.5|13034.3|13091.8|13039.6|13061.4|13009.2|0
1590627300000|2020-05-28 00:55:00|13087.2|13035|13095.4|13043.2|13095.4|13043.2|13086.4|13034.2|0
1590627600000|2020-05-28 01:00:00|13093.2|13041|13083.4|13031.2|13097.6|13045.4|13083.4|13031.2|0
1590627900000|2020-05-28 01:05:00|13079.2|13027|13117|13064.6|13117|13064.6|13079.2|13027|0
1590628200000|2020-05-28 01:10:00|13115.5|13063.1|13104.3|13051.9|13121.3|13068.9|13104.3|13051.9|0
1590628500000|2020-05-28 01:15:00|13113.2|13060.8|13110.6|13058.2|13113.2|13060.8|13103.4|13051|0
1590628800000|2020-05-28 01:20:00|13112.5|13060.1|13098.2|13046|13112.5|13060.1|13096.2|13044|0
1590629100000|2020-05-28 01:25:00|13097.6|13045.4|13109.3|13056.9|13109.3|13056.9|13095.9|13043.7|0
1590629400000|2020-05-28 01:30:00|13109.1|13056.7|13127.8|13075.4|13133.7|13081.3|13109.1|13056.7|0
1590629700000|2020-05-28 01:35:00|13125.1|13072.7|13118.2|13065.8|13126.9|13074.5|13117.4|13065|0
1590630000000|2020-05-28 01:40:00|13115.8|13063.4|13126.6|13074.2|13128.7|13076.3|13115.8|13063.4|0
1590630300000|2020-05-28 01:45:00|13133.1|13080.7|13124.8|13072.4|13133.1|13080.7|13124.8|13072.4|0
1590630600000|2020-05-28 01:50:00|13124|13071.6|13138.9|13086.5|13138.9|13086.5|13124|13071.6|0
1590630900000|2020-05-28 01:55:00|13136.5|13084.1|13124.9|13072.5|13142.5|13090.1|13124.9|13072.5|0
1590631200000|2020-05-28 02:00:00|13123.4|13071|13133.1|13080.7|13133.1|13080.7|13123.4|13071|0
1590631500000|2020-05-28 02:05:00|13132.1|13079.7|13132.8|13080.4|13133.1|13080.7|13129|13076.6|0
1590631800000|2020-05-28 02:10:00|13133.2|13080.8|13141.1|13088.7|13147.8|13095.4|13133.2|13080.8|0
1590632100000|2020-05-28 02:15:00|13143.8|13091.4|13152.3|13099.7|13154.7|13102.1|13143.8|13091.4|0
1590632400000|2020-05-28 02:20:00|13153.4|13100.8|13151.4|13098.8|13156|13103.4|13142.7|13090.3|0
1590632700000|2020-05-28 02:25:00|13150.8|13098.4|13140.4|13088|13150.8|13098.4|13139.5|13087.1|0
1590633000000|2020-05-28 02:30:00|13139.4|13087|13120.3|13067.9|13139.4|13087|13120.3|13067.9|0
1590633300000|2020-05-28 02:35:00|13121.3|13068.9|13115.7|13063.3|13121.3|13068.9|13113.9|13061.5|0
1590633600000|2020-05-28 02:40:00|13116|13063.6|13118.7|13066.3|13119.5|13067.1|13110.5|13058.1|0
1590633900000|2020-05-28 02:45:00|13119|13066.6|13121.9|13069.5|13123|13070.6|13116|13063.6|0
1590634200000|2020-05-28 02:50:00|13119.9|13067.5|13104.5|13052.1|13119.9|13067.5|13104.5|13052.1|0
1590634500000|2020-05-28 02:55:00|13105.4|13053|13102.9|13050.5|13107.7|13055.3|13101.4|13049|0
1590634800000|2020-05-28 03:00:00|13099.1|13046.9|13105.1|13052.7|13108.7|13056.3|13099|13046.8|0
1590635100000|2020-05-28 03:05:00|13102.4|13050|13095.5|13043.3|13102.6|13050.2|13089.2|13037|0
1590635400000|2020-05-28 03:10:00|13101.8|13049.4|13091.5|13039.3|13101.8|13049.4|13086.1|13033.9|0
1590635700000|2020-05-28 03:15:00|13091.1|13038.9|13075.7|13023.5|13091.1|13038.9|13072.7|13020.5|0
1590636000000|2020-05-28 03:20:00|13075.1|13022.9|13061.4|13009.2|13081.5|13029.3|13061.4|13009.2|0
1590636300000|2020-05-28 03:25:00|13063.8|13011.6|13063.2|13011|13069.7|13017.5|13063.2|13011|0
1590636600000|2020-05-28 03:30:00|13061.6|13009.4|13048.1|12996.1|13062.4|13010.2|13047.4|12995.4|0
1590636900000|2020-05-28 03:35:00|13051.9|12999.7|13030.8|12978.8|13051.9|12999.7|13030.8|12978.8|0
1590637200000|2020-05-28 03:40:00|13027|12975|13032.4|12980.4|13036.1|12984.1|13027|12975|0
1590637500000|2020-05-28 03:45:00|13032|12980|13026.5|12974.5|13035.4|12983.4|13022.9|12970.9|0
1590637800000|2020-05-28 03:50:00|13027.5|12975.5|13028.3|12976.3|13028.3|12976.3|13022.1|12970.1|0
1590638100000|2020-05-28 03:55:00|13023.6|12971.6|13006.7|12954.7|13023.6|12971.6|13006.7|12954.7|0
1590638400000|2020-05-28 04:00:00|13009.2|12957.2|13004.3|12952.3|13014.4|12962.4|13003.6|12951.6|0
1590638700000|2020-05-28 04:05:00|13000.6|12948.8|13010.1|12958.1|13010.1|12958.1|13000.6|12948.8|0
1590639000000|2020-05-28 04:10:00|13008.2|12956.2|13020.9|12968.9|13027.1|12975.1|13008.2|12956.2|0
1590639300000|2020-05-28 04:15:00|13017.8|12965.8|13006.9|12954.9|13017.8|12965.8|13006.9|12954.9|0
1590639600000|2020-05-28 04:20:00|13008.9|12956.9|13001.8|12949.8|13008.9|12956.9|12994|12942.2|0
1590639900000|2020-05-28 04:25:00|12999.8|12948|12990.4|12938.6|13000.1|12948.3|12986.8|12935|0
1590640200000|2020-05-28 04:30:00|12997.3|12945.5|13019.2|12967.2|13019.9|12967.9|12993.8|12942|0
1590640500000|2020-05-28 04:35:00|13018.1|12966.1|13045.9|12993.9|13045.9|12993.9|13018.1|12966.1|0
1590640800000|2020-05-28 04:40:00|13049.9|12997.9|13046.7|12994.7|13049.9|12997.9|13033.5|12981.5|0
1590641100000|2020-05-28 04:45:00|13043.7|12991.7|13042.5|12990.5|13043.7|12991.7|13033.3|12981.3|0
1590641400000|2020-05-28 04:50:00|13041.9|12989.9|13037.1|12985.1|13049.6|12997.6|13037.1|12985.1|0
1590641700000|2020-05-28 04:55:00|13039|12987|13053.1|13000.9|13053.1|13000.9|13037.6|12985.6|0
1590642000000|2020-05-28 05:00:00|13047.4|12995.4|13027.4|12975.4|13047.4|12995.4|13022.9|12970.9|0
1590642300000|2020-05-28 05:05:00|13037.4|12985.4|13055.6|13003.4|13055.6|13003.4|13035.1|12983.1|0
1590642600000|2020-05-28 05:10:00|13051.5|12999.3|13055.5|13003.3|13057.7|13005.5|13039.7|12987.7|0
1590642900000|2020-05-28 05:15:00|13059|13006.8|13074.3|13022.1|13074.3|13022.1|13055.7|13003.5|0
1590643200000|2020-05-28 05:20:00|13071.1|13018.9|13074.4|13022.2|13074.4|13022.2|13065|13012.8|0
1590643500000|2020-05-28 05:25:00|13073.7|13021.5|13075.7|13023.5|13078.4|13026.2|13071.5|13019.3|0
1590643800000|2020-05-28 05:30:00|13078.6|13026.4|13062.2|13010|13083|13030.8|13062|13009.8|0
1590644100000|2020-05-28 05:35:00|13062.3|13010.1|13068|13015.8|13068.4|13016.2|13058.2|13006|0
1590644400000|2020-05-28 05:40:00|13067.2|13015|13080.4|13028.2|13080.4|13028.2|13067.2|13015|0
1590644700000|2020-05-28 05:45:00|13080|13027.8|13081.8|13029.6|13089|13036.8|13076.7|13024.5|0
1590645000000|2020-05-28 05:50:00|13081.4|13029.2|13078.7|13026.5|13084.9|13032.7|13077.3|13025.1|0
1590645300000|2020-05-28 05:55:00|13087.9|13035.7|13090.8|13038.6|13094.1|13041.9|13076.2|13024|0
1590711000000|2020-05-29 00:10:00|13114.2|13061.8|13101|13048.8|13114.6|13062.2|13094.2|13042|0
1590711300000|2020-05-29 00:15:00|13110|13057.6|13114.5|13062.1|13130|13077.6|13110|13057.6|0
1590711600000|2020-05-29 00:20:00|13132.7|13080.3|13090.1|13037.9|13133.9|13081.5|13090.1|13037.9|0
1590711900000|2020-05-29 00:25:00|13096|13043.8|13110.6|13058.2|13116.8|13064.4|13096|13043.8|0
1590712200000|2020-05-29 00:30:00|13105.4|13053|13101.9|13049.5|13108.9|13056.5|13095.2|13043|0
1590712500000|2020-05-29 00:35:00|13097.1|13044.9|13080.8|13028.6|13097.1|13044.9|13067.1|13014.9|0
1590712800000|2020-05-29 00:40:00|13073.7|13021.5|13053.7|13001.5|13076.9|13024.7|13053.7|13001.5|0
1590713100000|2020-05-29 00:45:00|13047.2|12995.2|13035.5|12983.5|13060.8|13008.6|13034.1|12982.1|0
1590713400000|2020-05-29 00:50:00|13035.6|12983.6|13008.5|12956.5|13035.6|12983.6|12992.8|12941|0
1590713700000|2020-05-29 00:55:00|13004.3|12952.3|12991.6|12939.8|13004.3|12952.3|12975.6|12923.8|0
1590714000000|2020-05-29 01:00:00|12980.9|12929.1|13009.8|12957.8|13010.3|12958.3|12980.9|12929.1|0
1590714300000|2020-05-29 01:05:00|13003.1|12951.1|13029.7|12977.7|13029.7|12977.7|13003.1|12951.1|0
1590714600000|2020-05-29 01:10:00|13035|12983|13016.3|12964.3|13035|12983|13016.3|12964.3|0
1590714900000|2020-05-29 01:15:00|13017.4|12965.4|13022.1|12970.1|13032.2|12980.2|13005.3|12953.3|0
1590715200000|2020-05-29 01:20:00|13024.3|12972.3|13047.3|12995.3|13047.3|12995.3|13024.3|12972.3|0
1590715500000|2020-05-29 01:25:00|13049|12997|13055.2|13003|13061|13008.8|13045.9|12993.9|0
1590715800000|2020-05-29 01:30:00|13057.8|13005.6|13034.4|12982.4|13059.2|13007|13034.4|12982.4|0
1590716100000|2020-05-29 01:35:00|13023.3|12971.3|13026.1|12974.1|13039.6|12987.6|13021|12969|0
1590716400000|2020-05-29 01:40:00|13024.5|12972.5|13011.5|12959.5|13024.5|12972.5|13011.5|12959.5|0
1590716700000|2020-05-29 01:45:00|13007.9|12955.9|13037.2|12985.2|13040.2|12988.2|13007.9|12955.9|0
1590717000000|2020-05-29 01:50:00|13036.2|12984.2|13041.4|12989.4|13041.4|12989.4|13027.3|12975.3|0
1590717300000|2020-05-29 01:55:00|13037.6|12985.6|13051.6|12999.4|13052.8|13000.6|13035.5|12983.5|0
1590717600000|2020-05-29 02:00:00|13057|13004.8|13064.3|13012.1|13066.2|13014|13057|13004.8|0
1590717900000|2020-05-29 02:05:00|13065.4|13013.2|13057|13004.8|13065.4|13013.2|13057|13004.8|0
1590718200000|2020-05-29 02:10:00|13049.5|12997.5|13051.1|12999|13052.2|13000|13042.9|12990.9|0
1590718500000|2020-05-29 02:15:00|13048.9|12996.9|13059.4|13007.2|13059.4|13007.2|13041.1|12989.1|0
1590718800000|2020-05-29 02:20:00|13059.8|13007.6|13053.5|13001.3|13064.9|13012.7|13053.5|13001.3|0
1590719100000|2020-05-29 02:25:00|13050.3|12998.3|13071.5|13019.3|13077.5|13025.3|13050.3|12998.3|0
1590719400000|2020-05-29 02:30:00|13063.6|13011.4|13080.7|13028.5|13086.2|13034|13063.6|13011.4|0
1590719700000|2020-05-29 02:35:00|13085.3|13033.1|13095|13042.8|13095|13042.8|13078.9|13026.7|0
1590720000000|2020-05-29 02:40:00|13096.7|13044.5|13079.8|13027.6|13096.7|13044.5|13078.6|13026.4|0
1590720300000|2020-05-29 02:45:00|13077.7|13025.5|13081.5|13029.3|13081.5|13029.3|13074.9|13022.7|0
1590720600000|2020-05-29 02:50:00|13081|13028.8|13086.8|13034.6|13088.9|13036.7|13080.5|13028.3|0
1590720900000|2020-05-29 02:55:00|13082.5|13030.3|13078.4|13026.2|13082.5|13030.3|13078.4|13026.2|0
1590721200000|2020-05-29 03:00:00|13079|13026.8|13069.2|13017|13081|13028.8|13069.2|13017|0
1590721500000|2020-05-29 03:05:00|13063.6|13011.4|13071.8|13019.6|13071.8|13019.6|13062.1|13009.9|0
1590721800000|2020-05-29 03:10:00|13067.1|13014.9|13085.7|13033.5|13085.7|13033.5|13062.4|13010.2|0
1590722100000|2020-05-29 03:15:00|13078.2|13026|13084.6|13032.4|13084.6|13032.4|13072.6|13020.4|0
1590722400000|2020-05-29 03:20:00|13083.8|13031.6|13105.3|13052.9|13105.3|13052.9|13081.2|13029|0
1590722700000|2020-05-29 03:25:00|13107.3|13054.9|13100.6|13048.4|13113.7|13061.3|13100.6|13048.4|0
1590723000000|2020-05-29 03:30:00|13092|13039.8|13113.9|13061.5|13113.9|13061.5|13086.5|13034.3|0
1590723300000|2020-05-29 03:35:00|13121.5|13069.1|13117|13064.6|13121.5|13069.1|13114|13061.6|0
1590723600000|2020-05-29 03:40:00|13111.1|13058.7|13108.1|13055.7|13113.8|13061.4|13108.1|13055.7|0
1590723900000|2020-05-29 03:45:00|13107.6|13055.2|13101|13048.8|13108.8|13056.4|13092.3|13040.1|0
1590724200000|2020-05-29 03:50:00|13096.8|13044.6|13102.9|13050.5|13104.9|13052.5|13093.5|13041.3|0
1590724500000|2020-05-29 03:55:00|13105.1|13052.7|13103.8|13051.4|13105.1|13052.7|13087.7|13035.5|0
1590724800000|2020-05-29 04:00:00|13104|13051.6|13091.5|13039.3|13104|13051.6|13091.5|13039.3|0
1590725100000|2020-05-29 04:05:00|13089.7|13037.5|13095.5|13043.3|13101.9|13049.5|13088.4|13036.2|0
1590725400000|2020-05-29 04:10:00|13094.9|13042.7|13107.6|13055.2|13110.8|13058.4|13089.5|13037.3|0
1590725700000|2020-05-29 04:15:00|13106.7|13054.3|13098.1|13045.9|13107.2|13054.8|13087.4|13035.2|0
1590726000000|2020-05-29 04:20:00|13099.4|13047.2|13109.1|13056.7|13109.1|13056.7|13096.3|13044.1|0
1590726300000|2020-05-29 04:25:00|13107.8|13055.4|13106|13053.6|13107.8|13055.4|13102.9|13050.5|0
1590726600000|2020-05-29 04:30:00|13093.1|13040.9|13091|13038.8|13099.8|13047.6|13090.5|13038.3|0
1590726900000|2020-05-29 04:35:00|13091.8|13039.6|13108.9|13056.5|13110.8|13058.4|13090.7|13038.5|0
1590727200000|2020-05-29 04:40:00|13111.8|13059.4|13104.5|13052.1|13114.7|13062.3|13104|13051.6|0
1590727500000|2020-05-29 04:45:00|13099.5|13047.3|13095|13042.8|13101.8|13049.4|13091.5|13039.3|0
1590727800000|2020-05-29 04:50:00|13097.4|13045.2|13115.1|13062.7|13115.1|13062.7|13097.4|13045.2|0
1590728100000|2020-05-29 04:55:00|13112.6|13060.2|13119.4|13067|13119.4|13067|13105.2|13052.8|0
1590728400000|2020-05-29 05:00:00|13128.7|13076.3|13123.8|13071.4|13141.1|13088.7|13123.8|13071.4|0
1590728700000|2020-05-29 05:05:00|13124.6|13072.2|13141.4|13089|13144.2|13091.8|13124.6|13072.2|0
1590729000000|2020-05-29 05:10:00|13144.8|13092.4|13143.5|13091.1|13148.7|13096.3|13143|13090.6|0
1590729300000|2020-05-29 05:15:00|13141.5|13089.1|13138.9|13086.5|13144.9|13092.5|13137.8|13085.4|0
1590729600000|2020-05-29 05:20:00|13130.5|13078.1|13135|13082.6|13139.6|13087.2|13128.6|13076.2|0
1590729900000|2020-05-29 05:25:00|13132.9|13080.5|13102.4|13050|13132.9|13080.5|13102.4|13050|0
1590730200000|2020-05-29 05:30:00|13104.9|13052.5|13119.5|13067.1|13127.8|13075.4|13104.9|13052.5|0
1590730500000|2020-05-29 05:35:00|13118.8|13066.4|13114.2|13061.8|13125.4|13073|13109.7|13057.3|0
1590730800000|2020-05-29 05:40:00|13114.7|13062.3|13132.1|13079.7|13132.1|13079.7|13101.4|13049|0
1590731100000|2020-05-29 05:45:00|13130.6|13078.2|13123.6|13071.2|13130.6|13078.2|13118.1|13065.7|0
1590731400000|2020-05-29 05:50:00|13120.6|13068.2|13108.9|13056.5|13122.3|13069.9|13108.8|13056.4|0
1590731700000|2020-05-29 05:55:00|13105.9|13053.5|13094.2|13042|13106.5|13054.1|13084.7|13032.5|0
1590970200000|2020-06-01 00:10:00|13148.1|13095.7|13132|13079.6|13148.1|13095.7|13102.5|13050.1|0
1590970500000|2020-06-01 00:15:00|13127.9|13075.5|13112|13059.6|13132.3|13079.9|13102|13049.6|0
1590970800000|2020-06-01 00:20:00|13107.2|13054.8|13126.1|13073.7|13127.6|13075.2|13107.2|13054.8|0
1590971100000|2020-06-01 00:25:00|13134.9|13082.5|13132.6|13080.2|13134.9|13082.5|13120.5|13068.1|0
1590971400000|2020-06-01 00:30:00|13123.7|13071.3|13133.9|13081.5|13160.1|13107.5|13123.7|13071.3|0
1590971700000|2020-06-01 00:35:00|13135.9|13083.5|13136.5|13084.1|13136.5|13084.1|13115.9|13063.5|0
1590972000000|2020-06-01 00:40:00|13133|13080.6|13121.6|13069.2|13133|13080.6|13118.5|13066.1|0
1590972300000|2020-06-01 00:45:00|13119.6|13067.2|13114.2|13061.8|13119.6|13067.2|13102.5|13050.1|0
1590972600000|2020-06-01 00:50:00|13124.5|13072.1|13117.1|13064.7|13129.1|13076.7|13110.9|13058.5|0
1590972900000|2020-06-01 00:55:00|13121.4|13069|13141.2|13088.8|13141.2|13088.8|13117.1|13064.7|0
1590973200000|2020-06-01 01:00:00|13146|13093.6|13169.2|13116.6|13174.3|13121.7|13144.3|13091.9|0
1590973500000|2020-06-01 01:05:00|13171.3|13118.7|13184.2|13131.6|13184.2|13131.6|13169.7|13117.1|0
1590973800000|2020-06-01 01:10:00|13183.5|13130.9|13215.1|13162.3|13217.3|13164.5|13183.5|13130.9|0
1590974100000|2020-06-01 01:15:00|13216.4|13163.6|13226.5|13173.7|13230.8|13178|13209.5|13156.7|0
1590974400000|2020-06-01 01:20:00|13226.3|13173.5|13222.7|13169.9|13226.3|13173.5|13206.7|13153.9|0
1590974700000|2020-06-01 01:25:00|13221.1|13168.3|13230.1|13177.3|13233.5|13180.7|13221.1|13168.3|0
1590975000000|2020-06-01 01:30:00|13235.1|13182.3|13254.6|13201.6|13254.6|13201.6|13235.1|13182.3|0
1590975300000|2020-06-01 01:35:00|13257.8|13204.8|13233.2|13180.4|13266|13213|13231.9|13179.1|0
1590975600000|2020-06-01 01:40:00|13237.5|13184.7|13253.5|13200.5|13255.6|13202.6|13237.5|13184.7|0
1590975900000|2020-06-01 01:45:00|13259.2|13206.2|13268.9|13215.9|13271|13218|13254.1|13201.1|0
1590976200000|2020-06-01 01:50:00|13263.8|13210.8|13258.7|13205.7|13270.3|13217.3|13255.4|13202.4|0
1590976500000|2020-06-01 01:55:00|13264.3|13211.3|13252.4|13199.4|13267.6|13214.6|13252.1|13199.1|0
1590976800000|2020-06-01 02:00:00|13250.4|13197.6|13245.3|13192.5|13257.8|13204.8|13243.2|13190.4|0
1590977100000|2020-06-01 02:05:00|13243.9|13191.1|13244.2|13191.4|13252.2|13199.2|13240.5|13187.7|0
1590977400000|2020-06-01 02:10:00|13248.2|13195.4|13253.5|13200.5|13261.5|13208.5|13248.2|13195.4|0
1590977700000|2020-06-01 02:15:00|13251.7|13198.7|13255.4|13202.4|13259.4|13206.4|13249.3|13196.5|0
1590978000000|2020-06-01 02:20:00|13252.4|13199.4|13264|13211|13270.5|13217.5|13252.4|13199.4|0
1590978300000|2020-06-01 02:25:00|13265.8|13212.8|13276.8|13223.8|13284.2|13231.2|13265.8|13212.8|0
1590978600000|2020-06-01 02:30:00|13273.1|13220.1|13269.8|13216.8|13276.9|13223.9|13265.9|13212.9|0
1590978900000|2020-06-01 02:35:00|13268.3|13215.3|13267.4|13214.4|13277.4|13224.4|13267.4|13214.4|0
1590979200000|2020-06-01 02:40:00|13274|13221|13285.4|13232.4|13285.4|13232.4|13271.3|13218.3|0
1590979500000|2020-06-01 02:45:00|13286.7|13233.7|13290.6|13237.6|13296|13243|13285.7|13232.7|0
1590979800000|2020-06-01 02:50:00|13294|13241|13309.7|13256.5|13309.7|13256.5|13293.5|13240.5|0
1590980100000|2020-06-01 02:55:00|13306.2|13253|13317.3|13264.1|13318.7|13265.5|13304.9|13251.7|0
1590980400000|2020-06-01 03:00:00|13316.1|13262.9|13316.2|13263|13322.2|13269|13314|13260.8|0
1590980700000|2020-06-01 03:05:00|13319.5|13266.3|13311.9|13258.7|13319.8|13266.6|13308|13254.8|0
1590981000000|2020-06-01 03:10:00|13310.4|13257.2|13305.5|13252.3|13313.3|13260.1|13303.9|13250.7|0
1590981300000|2020-06-01 03:15:00|13308.4|13255.2|13299.6|13246.6|13308.4|13255.2|13297.8|13244.8|0
1590981600000|2020-06-01 03:20:00|13294.5|13241.5|13301.2|13248.2|13301.2|13248.2|13291.2|13238.2|0
1590981900000|2020-06-01 03:25:00|13301.9|13248.7|13308.8|13255.6|13308.8|13255.6|13294.8|13241.8|0
1590982200000|2020-06-01 03:30:00|13304.7|13251.5|13307.9|13254.7|13309.9|13256.7|13302.6|13249.4|0
1590982500000|2020-06-01 03:35:00|13307.6|13254.4|13314.9|13261.7|13319.8|13266.6|13307.6|13254.4|0
1590982800000|2020-06-01 03:40:00|13313.4|13260.2|13338.1|13284.9|13338.1|13284.9|13313.4|13260.2|0
1590983100000|2020-06-01 03:45:00|13336.1|13282.9|13329.5|13276.3|13336.1|13282.9|13320.8|13267.6|0
1590983400000|2020-06-01 03:50:00|13328.1|13274.9|13334.5|13281.3|13338.6|13285.4|13328.1|13274.9|0
1590983700000|2020-06-01 03:55:00|13321|13267.8|13317.8|13264.6|13321.5|13268.3|13308.9|13255.7|0
1590984000000|2020-06-01 04:00:00|13315.5|13262.3|13314.4|13261.2|13324.3|13271.1|13311.6|13258.4|0
1590984300000|2020-06-01 04:05:00|13313.7|13260.5|13319.4|13266.2|13319.4|13266.2|13313.7|13260.5|0
1590984600000|2020-06-01 04:10:00|13324.3|13271.1|13329|13275.8|13332.6|13279.4|13320.7|13267.5|0
1590984900000|2020-06-01 04:15:00|13326.7|13273.5|13326|13272.8|13326.7|13273.5|13319.9|13266.7|0
1590985200000|2020-06-01 04:20:00|13328.9|13275.7|13337.5|13284.3|13337.5|13284.3|13327|13273.8|0
1590985500000|2020-06-01 04:25:00|13341.5|13288.3|13347.6|13294.4|13350.2|13297|13341.5|13288.3|0
1590985800000|2020-06-01 04:30:00|13351.9|13298.5|13359.4|13306|13359.4|13306|13351.9|13298.5|0
1590986100000|2020-06-01 04:35:00|13361.6|13308.2|13347.2|13294|13362|13308.6|13347.2|13294|0
1590986400000|2020-06-01 04:40:00|13347.9|13294.7|13353.3|13299.9|13356.6|13303.2|13347.9|13294.7|0
1590986700000|2020-06-01 04:45:00|13353.8|13300.4|13341.5|13288.3|13355.6|13302.2|13341.5|13288.3|0
1590987000000|2020-06-01 04:50:00|13344.9|13291.7|13356.8|13303.4|13356.8|13303.4|13344.8|13291.6|0
1590987300000|2020-06-01 04:55:00|13360.5|13307.1|13363.5|13310.1|13365.4|13312|13360.4|13307|0
1590987600000|2020-06-01 05:00:00|13363.9|13310.5|13356.4|13303|13366.9|13313.5|13356.4|13303|0
1590987900000|2020-06-01 05:05:00|13360.1|13306.7|13363.5|13310.1|13363.5|13310.1|13350.1|13296.9|0
1590988200000|2020-06-01 05:10:00|13363.6|13310.2|13375.8|13322.4|13375.8|13322.4|13361.7|13308.3|0
1590988500000|2020-06-01 05:15:00|13377.1|13323.7|13390|13336.6|13390.4|13337|13377.1|13323.7|0
1590988800000|2020-06-01 05:20:00|13385.6|13332.2|13396|13342.6|13397.1|13343.7|13383.3|13329.9|0
1590989100000|2020-06-01 05:25:00|13394.4|13341|13400.4|13347|13400.4|13347|13388.6|13335.2|0
1590989400000|2020-06-01 05:30:00|13398.7|13345.3|13397.6|13344.2|13398.7|13345.3|13391.1|13337.7|0
1590989700000|2020-06-01 05:35:00|13397.1|13343.7|13400.4|13347|13401.4|13348|13390.4|13337|0
1590990000000|2020-06-01 05:40:00|13406.2|13352.6|13410.2|13356.6|13410.2|13356.6|13404.1|13350.5|0
1590990300000|2020-06-01 05:45:00|13411.7|13358.1|13418.3|13364.7|13421.3|13367.7|13411.7|13358.1|0
1590990600000|2020-06-01 05:50:00|13409.5|13355.9|13419.3|13365.7|13419.3|13365.7|13409.5|13355.9|0
1590990900000|2020-06-01 05:55:00|13418.1|13364.5|13414|13360.4|13421.8|13368.2|13405.6|13352|0
1591056600000|2020-06-02 00:10:00|13289.4|13236.4|13291.4|13238.4|13302.8|13249.6|13282.4|13229.4|0
1591056900000|2020-06-02 00:15:00|13292.6|13239.6|13304.9|13251.7|13322|13268.8|13292.6|13239.6|0
1591057200000|2020-06-02 00:20:00|13308.8|13255.6|13331.7|13278.5|13331.7|13278.5|13304.1|13250.9|0
1591057500000|2020-06-02 00:25:00|13329.2|13276|13381.3|13327.9|13381.3|13327.9|13329.2|13276|0
1591057800000|2020-06-02 00:30:00|13381.9|13328.5|13377.6|13324.2|13381.9|13328.5|13363.8|13310.4|0
1591058100000|2020-06-02 00:35:00|13379|13325.6|13350.8|13297.6|13379.4|13326|13350|13296.8|0
1591058400000|2020-06-02 00:40:00|13353.4|13300|13360.2|13306.8|13367.6|13314.2|13350.7|13297.5|0
1591058700000|2020-06-02 00:45:00|13359.8|13306.4|13369.6|13316.2|13376.3|13322.9|13359.8|13306.4|0
1591059000000|2020-06-02 00:50:00|13366.3|13312.9|13387|13333.6|13387|13333.6|13365.6|13312.2|0
1591059300000|2020-06-02 00:55:00|13386.8|13333.4|13393.2|13339.8|13393.2|13339.8|13384.1|13330.7|0
1591059600000|2020-06-02 01:00:00|13403.3|13349.7|13417.7|13364.1|13417.7|13364.1|13397.1|13343.7|0
1591059900000|2020-06-02 01:05:00|13421.7|13368.1|13416.1|13362.5|13421.7|13368.1|13410.6|13357|0
1591060200000|2020-06-02 01:10:00|13414.4|13360.8|13426.6|13373|13426.6|13373|13400.9|13347.5|0
1591060500000|2020-06-02 01:15:00|13425|13371.4|13401.8|13348.3|13426.9|13373.3|13400.7|13347.3|0
1591060800000|2020-06-02 01:20:00|13404.2|13350.6|13410.5|13356.9|13411.8|13358.2|13401.2|13347.8|0
1591061100000|2020-06-02 01:25:00|13412.2|13358.6|13410.2|13356.6|13412.2|13358.6|13406.6|13353|0
1591061400000|2020-06-02 01:30:00|13412.3|13358.7|13390|13336.6|13412.3|13358.7|13388.8|13335.4|0
1591061700000|2020-06-02 01:35:00|13387.9|13334.5|13396.1|13342.7|13398.3|13344.9|13380|13326.6|0
1591062000000|2020-06-02 01:40:00|13400.5|13347.1|13405.7|13352.1|13407.9|13354.3|13400.5|13347.1|0
1591062300000|2020-06-02 01:45:00|13406.4|13352.8|13386.7|13333.3|13407.9|13354.3|13386.7|13333.3|0
1591062600000|2020-06-02 01:50:00|13379.4|13326|13384.4|13331|13392.2|13338.8|13379.4|13326|0
1591062900000|2020-06-02 01:55:00|13388.8|13335.4|13401.8|13348.3|13403|13349.4|13388.8|13335.4|0
1591063200000|2020-06-02 02:00:00|13398.4|13345|13393.2|13339.8|13400.4|13347|13386.3|13332.9|0
1591063500000|2020-06-02 02:05:00|13389.1|13335.7|13399.5|13346.1|13402.2|13348.6|13386.9|13333.5|0
1591063800000|2020-06-02 02:10:00|13394.8|13341.4|13380.9|13327.5|13394.8|13341.4|13379|13325.6|0
1591064100000|2020-06-02 02:15:00|13378.2|13324.8|13380.7|13327.3|13380.7|13327.3|13371.3|13317.9|0
1591064400000|2020-06-02 02:20:00|13383.3|13329.9|13365.9|13312.5|13385.9|13332.5|13364|13310.6|0
1591064700000|2020-06-02 02:25:00|13369.1|13315.7|13374|13320.6|13377.2|13323.8|13366|13312.6|0
1591065000000|2020-06-02 02:30:00|13370.3|13316.9|13388.6|13335.2|13388.6|13335.2|13370.3|13316.9|0
1591065300000|2020-06-02 02:35:00|13389.8|13336.4|13404.7|13351.1|13404.7|13351.1|13383.4|13330|0
1591065600000|2020-06-02 02:40:00|13405.6|13352|13412.1|13358.5|13412.1|13358.5|13404.8|13351.2|0
1591065900000|2020-06-02 02:45:00|13408.7|13355.1|13418.9|13365.3|13421.1|13367.5|13408.7|13355.1|0
1591066200000|2020-06-02 02:50:00|13418.5|13364.9|13401.6|13348.2|13418.5|13364.9|13401.6|13348.2|0
1591066500000|2020-06-02 02:55:00|13399.3|13345.9|13404|13350.4|13405.3|13351.7|13392.5|13339.1|0
1591066800000|2020-06-02 03:00:00|13398.4|13345|13411.5|13357.9|13411.5|13357.9|13398.4|13345|0
1591067100000|2020-06-02 03:05:00|13411|13357.4|13414.1|13360.5|13421.8|13368.2|13410.8|13357.2|0
1591067400000|2020-06-02 03:10:00|13413.1|13359.5|13426.4|13372.8|13427.3|13373.7|13412.6|13359|0
1591067700000|2020-06-02 03:15:00|13426.2|13372.6|13421.9|13368.3|13427|13373.4|13421.9|13368.3|0
1591068000000|2020-06-02 03:20:00|13417.3|13363.7|13416.5|13362.9|13419.4|13365.8|13414|13360.4|0
1591068300000|2020-06-02 03:25:00|13416.4|13362.8|13413.9|13360.3|13422.6|13369|13411|13357.4|0
1591068600000|2020-06-02 03:30:00|13411.7|13358.1|13408.6|13355|13413.8|13360.2|13408.6|13355|0
1591068900000|2020-06-02 03:35:00|13408.2|13354.6|13423.6|13370|13424.6|13371|13407.3|13353.7|0
1591069200000|2020-06-02 03:40:00|13420.7|13367.1|13419|13365.4|13428.3|13374.7|13419|13365.4|0
1591069500000|2020-06-02 03:45:00|13418.9|13365.3|13429.7|13376.1|13429.7|13376.1|13418.7|13365.1|0
1591069800000|2020-06-02 03:50:00|13426.4|13372.8|13428.6|13375|13429.3|13375.7|13424.7|13371.1|0
1591070100000|2020-06-02 03:55:00|13435.7|13382.1|13430|13376.4|13435.7|13382.1|13424.6|13371|0
1591070400000|2020-06-02 04:00:00|13428.4|13374.8|13439.2|13385.6|13442.8|13389.2|13428.4|13374.8|0
1591070700000|2020-06-02 04:05:00|13439.8|13386.2|13456.4|13402.6|13458.6|13404.8|13439.8|13386.2|0
1591071000000|2020-06-02 04:10:00|13460.8|13407|13463.9|13410.1|13474.6|13420.8|13460.8|13407|0
1591071300000|2020-06-02 04:15:00|13461.5|13407.7|13434.2|13380.6|13461.6|13407.8|13434.2|13380.6|0
1591071600000|2020-06-02 04:20:00|13434.7|13381.1|13433.6|13380|13436.3|13382.7|13432.9|13379.3|0
1591071900000|2020-06-02 04:25:00|13433.3|13379.7|13419.2|13365.6|13440.3|13386.7|13419.2|13365.6|0
1591072200000|2020-06-02 04:30:00|13420.6|13367|13421.1|13367.5|13424.1|13370.5|13410.3|13356.7|0
1591072500000|2020-06-02 04:35:00|13425.6|13372|13429.1|13375.5|13430.9|13377.3|13423|13369.4|0
1591072800000|2020-06-02 04:40:00|13430.5|13376.9|13409.5|13355.9|13430.5|13376.9|13409.5|13355.9|0
1591073100000|2020-06-02 04:45:00|13407.6|13354|13414.7|13361.1|13414.7|13361.1|13407|13353.4|0
1591073400000|2020-06-02 04:50:00|13418.6|13365|13434.7|13381.1|13434.7|13381.1|13418.4|13364.8|0
1591073700000|2020-06-02 04:55:00|13435.8|13382.2|13435.6|13382|13441.5|13387.9|13432.7|13379.1|0
1591074000000|2020-06-02 05:00:00|13434.8|13381.2|13461.1|13407.3|13461.1|13407.3|13434.8|13381.2|0
1591074300000|2020-06-02 05:05:00|13463.9|13410.1|13459.8|13406|13464.8|13411|13455.3|13401.5|0
1591074600000|2020-06-02 05:10:00|13453.3|13399.5|13469.5|13415.7|13469.5|13415.7|13445.8|13392.2|0
1591074900000|2020-06-02 05:15:00|13463.6|13409.8|13443.2|13389.6|13463.6|13409.8|13443.2|13389.6|0
1591075200000|2020-06-02 05:20:00|13444|13390.4|13450.5|13396.9|13450.5|13396.9|13442.5|13388.9|0
1591075500000|2020-06-02 05:25:00|13454.9|13401.1|13440.9|13387.3|13455.8|13402|13440.9|13387.3|0
1591075800000|2020-06-02 05:30:00|13439.1|13385.5|13436.4|13382.8|13445.2|13391.6|13434.1|13380.5|0
1591076100000|2020-06-02 05:35:00|13439.3|13385.7|13462|13408.2|13464.3|13410.5|13439.3|13385.7|0
1591076400000|2020-06-02 05:40:00|13462.2|13408.4|13461.5|13407.7|13462.2|13408.4|13443.9|13390.3|0
1591076700000|2020-06-02 05:45:00|13464.4|13410.6|13464.9|13411.1|13465.6|13411.8|13457.2|13403.4|0
1591077000000|2020-06-02 05:50:00|13464.3|13410.5|13443.8|13390.2|13464.3|13410.5|13443.8|13390.2|0
1591077300000|2020-06-02 05:55:00|13441.2|13387.6|13457.1|13403.3|13457.1|13403.3|13437.4|13383.8|0
1591143000000|2020-06-03 00:10:00|13510.7|13456.7|13524.5|13470.5|13541.7|13487.7|13510.7|13456.7|0
1591143300000|2020-06-03 00:15:00|13522.8|13468.8|13513.9|13459.9|13537.9|13483.9|13510.3|13456.3|0
1591143600000|2020-06-03 00:20:00|13510.3|13456.3|13523|13469|13526.1|13472.1|13510.3|13456.3|0
1591143900000|2020-06-03 00:25:00|13514.5|13460.5|13510.6|13456.6|13523.2|13469.2|13510.6|13456.6|0
1591144200000|2020-06-03 00:30:00|13513.6|13459.6|13515.1|13461.1|13522|13468|13510.4|13456.4|0
1591144500000|2020-06-03 00:35:00|13516.4|13462.4|13512|13458|13519|13465|13498.4|13444.6|0
1591144800000|2020-06-03 00:40:00|13508.4|13454.4|13481.3|13427.5|13508.4|13454.4|13481.3|13427.5|0
1591145100000|2020-06-03 00:45:00|13482.5|13428.7|13481.7|13427.9|13482.5|13428.7|13472.6|13418.8|0
1591145400000|2020-06-03 00:50:00|13484.2|13430.4|13502.7|13448.7|13502.7|13448.7|13483.1|13429.3|0
1591145700000|2020-06-03 00:55:00|13505.4|13451.4|13524.4|13470.4|13525.7|13471.7|13505.4|13451.4|0
1591146000000|2020-06-03 01:00:00|13526.3|13472.3|13511.9|13457.9|13533.5|13479.5|13509.7|13455.7|0
1591146300000|2020-06-03 01:05:00|13505|13451|13514.6|13460.6|13514.6|13460.6|13503.5|13449.5|0
1591146600000|2020-06-03 01:10:00|13515.1|13461.1|13506.7|13452.7|13515.1|13461.1|13504.9|13450.9|0
1591146900000|2020-06-03 01:15:00|13504|13450|13501.6|13447.8|13505.1|13451.1|13497.8|13444|0
1591147200000|2020-06-03 01:20:00|13498|13444.2|13485.6|13431.8|13498|13444.2|13481.1|13427.3|0
1591147500000|2020-06-03 01:25:00|13473.7|13419.9|13475.4|13421.6|13475.4|13421.6|13468|13414.2|0
1591147800000|2020-06-03 01:30:00|13478|13424.2|13471.4|13417.6|13494.4|13440.6|13471.4|13417.6|0
1591148100000|2020-06-03 01:35:00|13472.3|13418.5|13467.4|13413.6|13482.2|13428.4|13465.4|13411.6|0
1591148400000|2020-06-03 01:40:00|13465.6|13411.8|13483.4|13429.6|13488.5|13434.7|13465.6|13411.8|0
1591148700000|2020-06-03 01:45:00|13485.4|13431.6|13507.2|13453.2|13508.5|13454.5|13485.4|13431.6|0
1591149000000|2020-06-03 01:50:00|13509.6|13455.6|13505.9|13451.9|13512.2|13458.2|13501.7|13447.9|0
1591149300000|2020-06-03 01:55:00|13510.2|13456.2|13509.1|13455.1|13519.8|13465.8|13509.1|13455.1|0
1591149600000|2020-06-03 02:00:00|13513.3|13459.3|13507.2|13453.2|13519.3|13465.3|13507.2|13453.2|0
1591149900000|2020-06-03 02:05:00|13493|13439.2|13487.4|13433.6|13496.4|13442.6|13485.9|13432.1|0
1591150200000|2020-06-03 02:10:00|13491.8|13438|13479.8|13426|13492.2|13438.4|13478.9|13425.1|0
1591150500000|2020-06-03 02:15:00|13478|13424.2|13480.1|13426.3|13488.8|13435|13478|13424.2|0
1591150800000|2020-06-03 02:20:00|13475.1|13421.3|13452.4|13398.6|13475.1|13421.3|13448.4|13394.8|0
1591151100000|2020-06-03 02:25:00|13450|13396.4|13448.9|13395.3|13450|13396.4|13435.9|13382.3|0
1591151400000|2020-06-03 02:30:00|13454.5|13400.7|13453.4|13399.6|13454.5|13400.7|13450.4|13396.8|0
1591151700000|2020-06-03 02:35:00|13454.3|13400.5|13469.4|13415.6|13469.4|13415.6|13454.3|13400.5|0
1591152000000|2020-06-03 02:40:00|13467.9|13414.1|13456.5|13402.7|13467.9|13414.1|13456.5|13402.7|0
1591152300000|2020-06-03 02:45:00|13455.5|13401.7|13457.8|13404|13457.8|13404|13449.7|13396.1|0
1591152600000|2020-06-03 02:50:00|13459.5|13405.7|13459.7|13405.9|13460.3|13406.5|13458.2|13404.4|0
1591152900000|2020-06-03 02:55:00|13460.9|13407.1|13452|13398.2|13462.3|13408.5|13452|13398.2|0
1591153200000|2020-06-03 03:00:00|13444.7|13391.1|13460.5|13406.7|13460.5|13406.7|13444.6|13391|0
1591153500000|2020-06-03 03:05:00|13465.3|13411.5|13463.5|13409.7|13465.8|13412|13461.4|13407.6|0
1591153800000|2020-06-03 03:10:00|13461.5|13407.7|13459.1|13405.3|13463.4|13409.6|13455.4|13401.6|0
1591154100000|2020-06-03 03:15:00|13458|13404.2|13468.1|13414.3|13468.1|13414.3|13458|13404.2|0
1591154400000|2020-06-03 03:20:00|13468.4|13414.6|13467.4|13413.6|13474.1|13420.3|13467.4|13413.6|0
1591154700000|2020-06-03 03:25:00|13467.1|13413.3|13458.3|13404.5|13467.1|13413.3|13458.3|13404.5|0
1591155000000|2020-06-03 03:30:00|13463.4|13409.6|13458.6|13404.8|13465|13411.2|13458|13404.2|0
1591155300000|2020-06-03 03:35:00|13461|13407.2|13467.9|13414.1|13468.6|13414.8|13459.8|13406|0
1591155600000|2020-06-03 03:40:00|13467.1|13413.3|13467.9|13414.1|13469.6|13415.8|13463.8|13410|0
1591155900000|2020-06-03 03:45:00|13468.3|13414.5|13459.2|13405.4|13469.8|13416|13459.2|13405.4|0
1591156200000|2020-06-03 03:50:00|13458.6|13404.8|13450.1|13396.5|13460.1|13406.3|13450.1|13396.5|0
1591156500000|2020-06-03 03:55:00|13446.6|13393|13431.8|13378.2|13446.6|13393|13431.8|13378.2|0
1591156800000|2020-06-03 04:00:00|13431.9|13378.3|13461.6|13407.8|13461.6|13407.8|13431.9|13378.3|0
1591157100000|2020-06-03 04:05:00|13460.1|13406.3|13453.4|13399.6|13461.9|13408.1|13450|13396.4|0
1591157400000|2020-06-03 04:10:00|13455.6|13401.8|13461.3|13407.5|13461.3|13407.5|13453.4|13399.6|0
1591157700000|2020-06-03 04:15:00|13458.3|13404.5|13456.8|13403|13463.1|13409.3|13456.4|13402.6|0
1591158000000|2020-06-03 04:20:00|13459.2|13405.4|13454.5|13400.7|13460.1|13406.3|13454.5|13400.7|0
1591158300000|2020-06-03 04:25:00|13454.8|13401|13464.3|13410.5|13468|13414.2|13454.8|13401|0
1591158600000|2020-06-03 04:30:00|13465.4|13411.6|13469.5|13415.7|13471.4|13417.6|13465.4|13411.6|0
1591158900000|2020-06-03 04:35:00|13474.7|13420.9|13472.1|13418.3|13476.6|13422.8|13472.1|13418.3|0
1591159200000|2020-06-03 04:40:00|13472.6|13418.8|13472.4|13418.6|13479.5|13425.7|13472.4|13418.6|0
1591159500000|2020-06-03 04:45:00|13468.9|13415.1|13486.7|13432.9|13490.7|13436.9|13468.9|13415.1|0
1591159800000|2020-06-03 04:50:00|13483.8|13430|13482.8|13429|13483.8|13430|13475.9|13422.1|0
1591160100000|2020-06-03 04:55:00|13488.3|13434.5|13497.1|13443.3|13499.7|13445.9|13488.3|13434.5|0
1591160400000|2020-06-03 05:00:00|13494.7|13440.9|13502.8|13448.8|13502.8|13448.8|13482.1|13428.3|0
1591160700000|2020-06-03 05:05:00|13501.5|13447.7|13512.3|13458.3|13512.3|13458.3|13495.8|13442|0
1591161000000|2020-06-03 05:10:00|13512.8|13458.8|13513|13459|13520|13466|13509.3|13455.3|0
1591161300000|2020-06-03 05:15:00|13517.1|13463.1|13520.4|13466.4|13523.3|13469.3|13512.4|13458.4|0
1591161600000|2020-06-03 05:20:00|13517.9|13463.9|13509.6|13455.6|13517.9|13463.9|13505.4|13451.4|0
1591161900000|2020-06-03 05:25:00|13515.5|13461.5|13505.6|13451.6|13522.7|13468.7|13505.6|13451.6|0
1591162200000|2020-06-03 05:30:00|13502.6|13448.6|13497.6|13443.8|13505.6|13451.6|13495.5|13441.7|0
1591162500000|2020-06-03 05:35:00|13498.6|13444.8|13507.5|13453.5|13507.5|13453.5|13495.6|13441.8|0
1591162800000|2020-06-03 05:40:00|13505.4|13451.4|13500.8|13447|13505.7|13451.7|13499.3|13445.5|0
1591163100000|2020-06-03 05:45:00|13499.2|13445.4|13513.1|13459.1|13513.1|13459.1|13499.2|13445.4|0
1591163400000|2020-06-03 05:50:00|13516.7|13462.7|13515.1|13461.1|13522.7|13468.7|13515.1|13461.1|0
1591163700000|2020-06-03 05:55:00|13508.7|13454.7|13516.1|13462.1|13519.5|13465.5|13498.7|13444.9|0
1591143000000|2020-06-03 00:10:00|13510.7|13456.7|13524.5|13470.5|13541.7|13487.7|13510.7|13456.7|0
1591143300000|2020-06-03 00:15:00|13522.8|13468.8|13513.9|13459.9|13537.9|13483.9|13510.3|13456.3|0
1591143600000|2020-06-03 00:20:00|13510.3|13456.3|13523|13469|13526.1|13472.1|13510.3|13456.3|0
1591143900000|2020-06-03 00:25:00|13514.5|13460.5|13510.6|13456.6|13523.2|13469.2|13510.6|13456.6|0
1591144200000|2020-06-03 00:30:00|13513.6|13459.6|13515.1|13461.1|13522|13468|13510.4|13456.4|0
1591144500000|2020-06-03 00:35:00|13516.4|13462.4|13512|13458|13519|13465|13498.4|13444.6|0
1591144800000|2020-06-03 00:40:00|13508.4|13454.4|13481.3|13427.5|13508.4|13454.4|13481.3|13427.5|0
1591145100000|2020-06-03 00:45:00|13482.5|13428.7|13481.7|13427.9|13482.5|13428.7|13472.6|13418.8|0
1591145400000|2020-06-03 00:50:00|13484.2|13430.4|13502.7|13448.7|13502.7|13448.7|13483.1|13429.3|0
1591145700000|2020-06-03 00:55:00|13505.4|13451.4|13524.4|13470.4|13525.7|13471.7|13505.4|13451.4|0
1591146000000|2020-06-03 01:00:00|13526.3|13472.3|13511.9|13457.9|13533.5|13479.5|13509.7|13455.7|0
1591146300000|2020-06-03 01:05:00|13505|13451|13514.6|13460.6|13514.6|13460.6|13503.5|13449.5|0
1591146600000|2020-06-03 01:10:00|13515.1|13461.1|13506.7|13452.7|13515.1|13461.1|13504.9|13450.9|0
1591146900000|2020-06-03 01:15:00|13504|13450|13501.6|13447.8|13505.1|13451.1|13497.8|13444|0
1591147200000|2020-06-03 01:20:00|13498|13444.2|13485.6|13431.8|13498|13444.2|13481.1|13427.3|0
1591147500000|2020-06-03 01:25:00|13473.7|13419.9|13475.4|13421.6|13475.4|13421.6|13468|13414.2|0
1591147800000|2020-06-03 01:30:00|13478|13424.2|13471.4|13417.6|13494.4|13440.6|13471.4|13417.6|0
1591148100000|2020-06-03 01:35:00|13472.3|13418.5|13467.4|13413.6|13482.2|13428.4|13465.4|13411.6|0
1591148400000|2020-06-03 01:40:00|13465.6|13411.8|13483.4|13429.6|13488.5|13434.7|13465.6|13411.8|0
1591148700000|2020-06-03 01:45:00|13485.4|13431.6|13507.2|13453.2|13508.5|13454.5|13485.4|13431.6|0
1591149000000|2020-06-03 01:50:00|13509.6|13455.6|13505.9|13451.9|13512.2|13458.2|13501.7|13447.9|0
1591149300000|2020-06-03 01:55:00|13510.2|13456.2|13509.1|13455.1|13519.8|13465.8|13509.1|13455.1|0
1591149600000|2020-06-03 02:00:00|13513.3|13459.3|13507.2|13453.2|13519.3|13465.3|13507.2|13453.2|0
1591149900000|2020-06-03 02:05:00|13493|13439.2|13487.4|13433.6|13496.4|13442.6|13485.9|13432.1|0
1591150200000|2020-06-03 02:10:00|13491.8|13438|13479.8|13426|13492.2|13438.4|13478.9|13425.1|0
1591150500000|2020-06-03 02:15:00|13478|13424.2|13480.1|13426.3|13488.8|13435|13478|13424.2|0
1591150800000|2020-06-03 02:20:00|13475.1|13421.3|13452.4|13398.6|13475.1|13421.3|13448.4|13394.8|0
1591151100000|2020-06-03 02:25:00|13450|13396.4|13448.9|13395.3|13450|13396.4|13435.9|13382.3|0
1591151400000|2020-06-03 02:30:00|13454.5|13400.7|13453.4|13399.6|13454.5|13400.7|13450.4|13396.8|0
1591151700000|2020-06-03 02:35:00|13454.3|13400.5|13469.4|13415.6|13469.4|13415.6|13454.3|13400.5|0
1591152000000|2020-06-03 02:40:00|13467.9|13414.1|13456.5|13402.7|13467.9|13414.1|13456.5|13402.7|0
1591152300000|2020-06-03 02:45:00|13455.5|13401.7|13457.8|13404|13457.8|13404|13449.7|13396.1|0
1591152600000|2020-06-03 02:50:00|13459.5|13405.7|13459.7|13405.9|13460.3|13406.5|13458.2|13404.4|0
1591152900000|2020-06-03 02:55:00|13460.9|13407.1|13452|13398.2|13462.3|13408.5|13452|13398.2|0
1591153200000|2020-06-03 03:00:00|13444.7|13391.1|13460.5|13406.7|13460.5|13406.7|13444.6|13391|0
1591153500000|2020-06-03 03:05:00|13465.3|13411.5|13463.5|13409.7|13465.8|13412|13461.4|13407.6|0
1591153800000|2020-06-03 03:10:00|13461.5|13407.7|13459.1|13405.3|13463.4|13409.6|13455.4|13401.6|0
1591154100000|2020-06-03 03:15:00|13458|13404.2|13468.1|13414.3|13468.1|13414.3|13458|13404.2|0
1591154400000|2020-06-03 03:20:00|13468.4|13414.6|13467.4|13413.6|13474.1|13420.3|13467.4|13413.6|0
1591154700000|2020-06-03 03:25:00|13467.1|13413.3|13458.3|13404.5|13467.1|13413.3|13458.3|13404.5|0
1591155000000|2020-06-03 03:30:00|13463.4|13409.6|13458.6|13404.8|13465|13411.2|13458|13404.2|0
1591155300000|2020-06-03 03:35:00|13461|13407.2|13467.9|13414.1|13468.6|13414.8|13459.8|13406|0
1591155600000|2020-06-03 03:40:00|13467.1|13413.3|13467.9|13414.1|13469.6|13415.8|13463.8|13410|0
1591155900000|2020-06-03 03:45:00|13468.3|13414.5|13459.2|13405.4|13469.8|13416|13459.2|13405.4|0
1591156200000|2020-06-03 03:50:00|13458.6|13404.8|13450.1|13396.5|13460.1|13406.3|13450.1|13396.5|0
1591156500000|2020-06-03 03:55:00|13446.6|13393|13431.8|13378.2|13446.6|13393|13431.8|13378.2|0
1591156800000|2020-06-03 04:00:00|13431.9|13378.3|13461.6|13407.8|13461.6|13407.8|13431.9|13378.3|0
1591157100000|2020-06-03 04:05:00|13460.1|13406.3|13453.4|13399.6|13461.9|13408.1|13450|13396.4|0
1591157400000|2020-06-03 04:10:00|13455.6|13401.8|13461.3|13407.5|13461.3|13407.5|13453.4|13399.6|0
1591157700000|2020-06-03 04:15:00|13458.3|13404.5|13456.8|13403|13463.1|13409.3|13456.4|13402.6|0
1591158000000|2020-06-03 04:20:00|13459.2|13405.4|13454.5|13400.7|13460.1|13406.3|13454.5|13400.7|0
1591158300000|2020-06-03 04:25:00|13454.8|13401|13464.3|13410.5|13468|13414.2|13454.8|13401|0
1591158600000|2020-06-03 04:30:00|13465.4|13411.6|13469.5|13415.7|13471.4|13417.6|13465.4|13411.6|0
1591158900000|2020-06-03 04:35:00|13474.7|13420.9|13472.1|13418.3|13476.6|13422.8|13472.1|13418.3|0
1591159200000|2020-06-03 04:40:00|13472.6|13418.8|13472.4|13418.6|13479.5|13425.7|13472.4|13418.6|0
1591159500000|2020-06-03 04:45:00|13468.9|13415.1|13486.7|13432.9|13490.7|13436.9|13468.9|13415.1|0
1591159800000|2020-06-03 04:50:00|13483.8|13430|13482.8|13429|13483.8|13430|13475.9|13422.1|0
1591160100000|2020-06-03 04:55:00|13488.3|13434.5|13497.1|13443.3|13499.7|13445.9|13488.3|13434.5|0
1591160400000|2020-06-03 05:00:00|13494.7|13440.9|13502.8|13448.8|13502.8|13448.8|13482.1|13428.3|0
1591160700000|2020-06-03 05:05:00|13501.5|13447.7|13512.3|13458.3|13512.3|13458.3|13495.8|13442|0
1591161000000|2020-06-03 05:10:00|13512.8|13458.8|13513|13459|13520|13466|13509.3|13455.3|0
1591161300000|2020-06-03 05:15:00|13517.1|13463.1|13520.4|13466.4|13523.3|13469.3|13512.4|13458.4|0
1591161600000|2020-06-03 05:20:00|13517.9|13463.9|13509.6|13455.6|13517.9|13463.9|13505.4|13451.4|0
1591161900000|2020-06-03 05:25:00|13515.5|13461.5|13505.6|13451.6|13522.7|13468.7|13505.6|13451.6|0
1591162200000|2020-06-03 05:30:00|13502.6|13448.6|13497.6|13443.8|13505.6|13451.6|13495.5|13441.7|0
1591162500000|2020-06-03 05:35:00|13498.6|13444.8|13507.5|13453.5|13507.5|13453.5|13495.6|13441.8|0
1591162800000|2020-06-03 05:40:00|13505.4|13451.4|13500.8|13447|13505.7|13451.7|13499.3|13445.5|0
1591163100000|2020-06-03 05:45:00|13499.2|13445.4|13513.1|13459.1|13513.1|13459.1|13499.2|13445.4|0
1591163400000|2020-06-03 05:50:00|13516.7|13462.7|13515.1|13461.1|13522.7|13468.7|13515.1|13461.1|0
1591163700000|2020-06-03 05:55:00|13508.7|13454.7|13516.1|13462.1|13519.5|13465.5|13498.7|13444.9|0
1591229400000|2020-06-04 00:10:00|13480.2|13426.4|13476.1|13422.3|13494.9|13441.1|13470.2|13416.4|0
1591229700000|2020-06-04 00:15:00|13463.7|13409.9|13476.5|13422.7|13487.1|13433.3|13463.7|13409.9|0
1591230000000|2020-06-04 00:20:00|13469.3|13415.5|13510.6|13456.6|13510.6|13456.6|13469.3|13415.5|0
1591230300000|2020-06-04 00:25:00|13503.9|13449.9|13535.4|13481.4|13535.4|13481.4|13503.9|13449.9|0
1591230600000|2020-06-04 00:30:00|13537|13483|13523.8|13469.8|13538.4|13484.4|13514.9|13460.9|0
1591230900000|2020-06-04 00:35:00|13523.4|13469.4|13533.4|13479.4|13537.8|13483.8|13522|13468|0
1591231200000|2020-06-04 00:40:00|13526.3|13472.3|13532.6|13478.6|13536.1|13482.1|13526.3|13472.3|0
1591231500000|2020-06-04 00:45:00|13536.3|13482.3|13537.7|13483.7|13550.2|13496.2|13530.9|13476.9|0
1591231800000|2020-06-04 00:50:00|13541.9|13487.9|13545.9|13491.9|13546.6|13492.6|13536.5|13482.5|0
1591232100000|2020-06-04 00:55:00|13538.4|13484.4|13547.4|13493.4|13548.7|13494.7|13538.4|13484.4|0
1591232400000|2020-06-04 01:00:00|13548.5|13494.5|13551.3|13497.3|13551.5|13497.5|13548.4|13494.4|0
1591232700000|2020-06-04 01:05:00|13550.3|13496.3|13553.2|13499|13556.4|13502.2|13542|13488|0
1591233000000|2020-06-04 01:10:00|13544.1|13490.1|13566.9|13512.7|13566.9|13512.7|13540.5|13486.5|0
1591233300000|2020-06-04 01:15:00|13560.8|13506.6|13545.7|13491.7|13572.3|13518.1|13541.6|13487.6|0
1591233600000|2020-06-04 01:20:00|13548.7|13494.7|13517.1|13463.1|13548.7|13494.7|13517.1|13463.1|0
1591233900000|2020-06-04 01:25:00|13512.2|13458.2|13515.7|13461.7|13522.1|13468.1|13506.7|13452.7|0
1591234200000|2020-06-04 01:30:00|13514.9|13460.9|13519.2|13465.2|13528.7|13474.7|13514.9|13460.9|0
1591234500000|2020-06-04 01:35:00|13520.6|13466.6|13507.9|13453.9|13525|13471|13507.9|13453.9|0
1591234800000|2020-06-04 01:40:00|13504|13450|13513.9|13459.9|13519.1|13465.1|13499.1|13445.3|0
1591235100000|2020-06-04 01:45:00|13513.7|13459.7|13517.8|13463.8|13520.2|13466.2|13505.9|13451.9|0
1591235400000|2020-06-04 01:50:00|13511.6|13457.6|13513.1|13459.1|13525.5|13471.5|13511.1|13457.1|0
1591235700000|2020-06-04 01:55:00|13511.6|13457.6|13481.5|13427.7|13511.6|13457.6|13477.9|13424.1|0
1591236000000|2020-06-04 02:00:00|13489.3|13435.5|13462.3|13408.5|13489.3|13435.5|13462.3|13408.5|0
1591236300000|2020-06-04 02:05:00|13463.4|13409.6|13472|13418.2|13477|13423.2|13448.9|13395.3|0
1591236600000|2020-06-04 02:10:00|13468.9|13415.1|13457.4|13403.6|13470.2|13416.4|13451.9|13398.2|0
1591236900000|2020-06-04 02:15:00|13451.1|13397.5|13469.1|13415.3|13471.7|13417.9|13451.1|13397.5|0
1591237200000|2020-06-04 02:20:00|13467.7|13413.9|13476.6|13422.8|13476.6|13422.8|13460|13406.2|0
1591237500000|2020-06-04 02:25:00|13475.3|13421.5|13479|13425.2|13480|13426.2|13473.1|13419.3|0
1591237800000|2020-06-04 02:30:00|13479.5|13425.7|13474.6|13420.8|13479.8|13426|13473|13419.2|0
1591238100000|2020-06-04 02:35:00|13470.6|13416.8|13462.6|13408.8|13470.6|13416.8|13459.6|13405.8|0
1591238400000|2020-06-04 02:40:00|13461.4|13407.6|13453.4|13399.6|13463.3|13409.5|13453.2|13399.4|0
1591238700000|2020-06-04 02:45:00|13450.8|13397.2|13446.1|13392.5|13455.8|13402|13446.1|13392.5|0
1591239000000|2020-06-04 02:50:00|13440.7|13387.1|13442.5|13388.9|13444.9|13391.3|13439.3|13385.7|0
1591239300000|2020-06-04 02:55:00|13437.3|13383.7|13432.6|13379|13439.5|13385.9|13429.6|13376|0
1591239600000|2020-06-04 03:00:00|13431.2|13377.6|13435|13381.4|13447|13393.4|13431.2|13377.6|0
1591239900000|2020-06-04 03:05:00|13437.9|13384.3|13432.9|13379.3|13441.5|13387.9|13431|13377.4|0
1591240200000|2020-06-04 03:10:00|13430|13376.4|13429.8|13376.2|13432.3|13378.7|13424.1|13370.5|0
1591240500000|2020-06-04 03:15:00|13431.3|13377.7|13428.1|13374.5|13433.2|13379.6|13427.5|13373.9|0
1591240800000|2020-06-04 03:20:00|13425.8|13372.2|13415.7|13362.1|13431.9|13378.3|13415.7|13362.1|0
1591241100000|2020-06-04 03:25:00|13404|13350.4|13387.2|13333.8|13404|13350.4|13382.4|13329|0
1591241400000|2020-06-04 03:30:00|13385.2|13331.8|13373.4|13320|13385.2|13331.8|13365.3|13311.9|0
1591241700000|2020-06-04 03:35:00|13376.4|13323|13372.8|13319.4|13377|13323.6|13365.9|13312.5|0
1591242000000|2020-06-04 03:40:00|13374|13320.6|13377.4|13324|13391.7|13338.3|13374|13320.6|0
1591242300000|2020-06-04 03:45:00|13378.1|13324.7|13373.9|13320.5|13382.2|13328.8|13373.9|13320.5|0
1591242600000|2020-06-04 03:50:00|13371.6|13318.2|13386.8|13333.4|13387.2|13333.8|13371.6|13318.2|0
1591242900000|2020-06-04 03:55:00|13385|13331.6|13400.5|13347.1|13400.9|13347.5|13385|13331.6|0
1591243200000|2020-06-04 04:00:00|13400.4|13347|13420.4|13366.8|13420.4|13366.8|13400.4|13347|0
1591243500000|2020-06-04 04:05:00|13422.8|13369.2|13420.1|13366.5|13429.4|13375.8|13420.1|13366.5|0
1591243800000|2020-06-04 04:10:00|13421.2|13367.6|13414.5|13360.9|13427.4|13373.8|13414|13360.4|0
1591244100000|2020-06-04 04:15:00|13410|13356.4|13411.6|13358|13412.9|13359.3|13409.5|13355.9|0
1591244400000|2020-06-04 04:20:00|13409.6|13356|13419.9|13366.3|13419.9|13366.3|13407.7|13354.1|0
1591244700000|2020-06-04 04:25:00|13417.6|13364|13408.2|13354.6|13418.3|13364.7|13408.2|13354.6|0
1591245000000|2020-06-04 04:30:00|13408.4|13354.8|13419.5|13365.9|13424.2|13370.6|13408.4|13354.8|0
1591245300000|2020-06-04 04:35:00|13418.6|13365|13422.3|13368.7|13427.4|13373.8|13418.6|13365|0
1591245600000|2020-06-04 04:40:00|13424.9|13371.3|13436.3|13382.7|13438.1|13384.5|13424.9|13371.3|0
1591245900000|2020-06-04 04:45:00|13431.3|13377.7|13436.6|13383|13439.8|13386.2|13431.3|13377.7|0
1591246200000|2020-06-04 04:50:00|13436|13382.4|13434.2|13380.6|13438.6|13385|13428.9|13375.3|0
1591246500000|2020-06-04 04:55:00|13434.9|13381.3|13450.7|13397.1|13450.7|13397.1|13434.5|13380.9|0
1591246800000|2020-06-04 05:00:00|13454.6|13400.8|13457.4|13403.6|13464.6|13410.8|13454.2|13400.4|0
1591247100000|2020-06-04 05:05:00|13449.7|13396.1|13459.3|13405.5|13459.3|13405.5|13448.5|13394.9|0
1591247400000|2020-06-04 05:10:00|13458.4|13404.6|13467.1|13413.3|13467.1|13413.3|13457|13403.2|0
1591247700000|2020-06-04 05:15:00|13463.3|13409.5|13443.8|13390.2|13465|13411.2|13442.5|13388.9|0
1591248000000|2020-06-04 05:20:00|13446.2|13392.6|13443.9|13390.3|13446.2|13392.6|13432.4|13378.8|0
1591248300000|2020-06-04 05:25:00|13439.5|13385.9|13442.2|13388.6|13457.9|13404.1|13439.5|13385.9|0
1591248600000|2020-06-04 05:30:00|13440.3|13386.7|13427.7|13374.1|13441|13387.4|13427.7|13374.1|0
1591248900000|2020-06-04 05:35:00|13426.8|13373.2|13419.7|13366.1|13426.8|13373.2|13416.6|13363|0
1591249200000|2020-06-04 05:40:00|13418.2|13364.6|13431.9|13378.3|13431.9|13378.3|13418.2|13364.6|0
1591249500000|2020-06-04 05:45:00|13426.7|13373.1|13438.7|13385.1|13438.7|13385.1|13422.9|13369.3|0
1591249800000|2020-06-04 05:50:00|13433.5|13379.9|13413.7|13360.1|13436.4|13382.8|13413.7|13360.1|0
1591250100000|2020-06-04 05:55:00|13404.4|13350.8|13403.3|13349.7|13405.4|13351.8|13389.2|13335.8|0
1591315800000|2020-06-05 00:10:00|13377.8|13324.4|13418.9|13365.3|13418.9|13365.3|13375.2|13321.8|0
1591316100000|2020-06-05 00:15:00|13432.4|13378.8|13381.5|13328.1|13432.4|13378.8|13381.5|13328.1|0
1591316400000|2020-06-05 00:20:00|13391|13337.6|13392.1|13338.7|13407.5|13353.9|13390.7|13337.3|0
1591316700000|2020-06-05 00:25:00|13391.1|13337.7|13398.3|13344.9|13404.6|13351|13389.6|13336.2|0
1591317000000|2020-06-05 00:30:00|13395.5|13342.1|13436.4|13382.8|13438|13384.4|13395.5|13342.1|0
1591317300000|2020-06-05 00:35:00|13432.5|13378.9|13450.1|13396.5|13452.6|13398.8|13432.5|13378.9|0
1591317600000|2020-06-05 00:40:00|13458.3|13404.5|13457.2|13403.4|13465.6|13411.8|13456.4|13402.6|0
1591317900000|2020-06-05 00:45:00|13454.9|13401.1|13445.5|13391.9|13456.9|13403.1|13443.1|13389.5|0
1591318200000|2020-06-05 00:50:00|13449.2|13395.6|13432|13378.4|13457.4|13403.6|13427.7|13374.1|0
1591318500000|2020-06-05 00:55:00|13434.5|13380.9|13423.4|13369.8|13442.6|13389|13423.4|13369.8|0
1591318800000|2020-06-05 01:00:00|13425.1|13371.5|13434.2|13380.6|13434.2|13380.6|13420.5|13366.9|0
1591319100000|2020-06-05 01:05:00|13435.5|13381.9|13424.9|13371.3|13441.7|13388.1|13424.9|13371.3|0
1591319400000|2020-06-05 01:10:00|13418.3|13364.7|13426.2|13372.6|13426.2|13372.6|13414.8|13361.2|0
1591319700000|2020-06-05 01:15:00|13428.5|13374.9|13452.6|13398.8|13454.9|13401.1|13426.9|13373.3|0
1591320000000|2020-06-05 01:20:00|13461.9|13408.1|13451.9|13398.2|13464.6|13410.8|13450.4|13396.8|0
1591320300000|2020-06-05 01:25:00|13453.2|13399.4|13435.4|13381.8|13455.7|13401.9|13435.4|13381.8|0
1591320600000|2020-06-05 01:30:00|13431.5|13377.9|13416.6|13363|13433.3|13379.7|13416.6|13363|0
1591320900000|2020-06-05 01:35:00|13421.8|13368.2|13421.4|13367.8|13429.5|13375.9|13421.4|13367.8|0
1591321200000|2020-06-05 01:40:00|13425.3|13371.7|13404.2|13350.6|13425.3|13371.7|13404.2|13350.6|0
1591321500000|2020-06-05 01:45:00|13393.9|13340.5|13399.4|13346|13400.7|13347.3|13392.9|13339.5|0
1591321800000|2020-06-05 01:50:00|13400.2|13346.8|13412.3|13358.7|13412.3|13358.7|13394.4|13341|0
1591322100000|2020-06-05 01:55:00|13407.7|13354.1|13397.9|13344.5|13407.7|13354.1|13395.3|13341.9|0
1591322400000|2020-06-05 02:00:00|13398.6|13345.2|13391.8|13338.4|13398.6|13345.2|13387.2|13333.8|0
1591322700000|2020-06-05 02:05:00|13397.1|13343.7|13386.2|13332.8|13397.8|13344.4|13385.6|13332.2|0
1591323000000|2020-06-05 02:10:00|13383.7|13330.3|13380.1|13326.7|13383.7|13330.3|13376|13322.6|0
1591323300000|2020-06-05 02:15:00|13373.3|13319.9|13387.3|13333.9|13387.3|13333.9|13373.3|13319.9|0
1591323600000|2020-06-05 02:20:00|13393.2|13339.8|13392.9|13339.5|13395.6|13342.2|13390.8|13337.4|0
1591323900000|2020-06-05 02:25:00|13391.2|13337.8|13395.5|13342.1|13395.9|13342.5|13391.1|13337.7|0
1591324200000|2020-06-05 02:30:00|13394.8|13341.4|13412.3|13358.7|13412.3|13358.7|13394.8|13341.4|0
1591324500000|2020-06-05 02:35:00|13408.7|13355.1|13413.9|13360.3|13413.9|13360.3|13408.7|13355.1|0
1591324800000|2020-06-05 02:40:00|13413.5|13359.9|13408|13354.4|13414.1|13360.5|13406.9|13353.3|0
1591325100000|2020-06-05 02:45:00|13408.7|13355.1|13418.2|13364.6|13418.2|13364.6|13408.7|13355.1|0
1591325400000|2020-06-05 02:50:00|13417.9|13364.3|13390.4|13337|13417.9|13364.3|13388|13334.6|0
1591325700000|2020-06-05 02:55:00|13393.6|13340.2|13405.7|13352.1|13405.7|13352.1|13391.3|13337.9|0
1591326000000|2020-06-05 03:00:00|13402.8|13349.2|13424.2|13370.6|13424.2|13370.6|13400.5|13347.1|0
1591326300000|2020-06-05 03:05:00|13419.3|13365.7|13428.1|13374.5|13429.5|13375.9|13419.3|13365.7|0
1591326600000|2020-06-05 03:10:00|13423.4|13369.8|13428.6|13375|13430.1|13376.5|13422.6|13369|0
1591326900000|2020-06-05 03:15:00|13428.4|13374.8|13412.4|13358.8|13433.1|13379.5|13412.4|13358.8|0
1591327200000|2020-06-05 03:20:00|13413.5|13359.9|13410.8|13357.2|13413.5|13359.9|13407.9|13354.3|0
1591327500000|2020-06-05 03:25:00|13412.3|13358.7|13412.1|13358.5|13416.6|13363|13412.1|13358.5|0
1591327800000|2020-06-05 03:30:00|13412.6|13359|13400|13346.6|13415.7|13362.1|13400|13346.6|0
1591328100000|2020-06-05 03:35:00|13398.7|13345.3|13407.8|13354.2|13407.8|13354.2|13396.4|13343|0
1591328400000|2020-06-05 03:40:00|13410.7|13357.1|13408.3|13354.7|13411.4|13357.8|13406.3|13352.7|0
1591328700000|2020-06-05 03:45:00|13409.9|13356.3|13412|13358.4|13418.4|13364.8|13409.9|13356.3|0
1591329000000|2020-06-05 03:50:00|13419.6|13366|13436.5|13382.9|13436.5|13382.9|13416.7|13363.1|0
1591329300000|2020-06-05 03:55:00|13434.4|13380.8|13428.7|13375.1|13434.4|13380.8|13424.5|13370.9|0
1591329600000|2020-06-05 04:00:00|13430.8|13377.2|13422.1|13368.5|13433.5|13379.9|13422.1|13368.5|0
1591329900000|2020-06-05 04:05:00|13428.3|13374.7|13428.7|13375.1|13435.7|13382.1|13428.3|13374.7|0
1591330200000|2020-06-05 04:10:00|13424.6|13371|13427.3|13373.7|13430.3|13376.7|13423.1|13369.5|0
1591330500000|2020-06-05 04:15:00|13426.9|13373.3|13429|13375.4|13429|13375.4|13426.9|13373.3|0
1591330800000|2020-06-05 04:20:00|13425.7|13372.1|13428.6|13375|13433.1|13379.5|13422.5|13368.9|0
1591331100000|2020-06-05 04:25:00|13427.6|13374|13423.2|13369.6|13444.1|13390.5|13423.2|13369.6|0
1591331400000|2020-06-05 04:30:00|13422.5|13368.9|13418|13364.4|13422.5|13368.9|13409.1|13355.5|0
1591331700000|2020-06-05 04:35:00|13415.3|13361.7|13428.4|13374.8|13429.1|13375.5|13412.8|13359.2|0
1591332000000|2020-06-05 04:40:00|13423.2|13369.6|13425.5|13371.9|13428.2|13374.6|13419.2|13365.6|0
1591332300000|2020-06-05 04:45:00|13425.3|13371.7|13436.1|13382.5|13436.1|13382.5|13425.3|13371.7|0
1591332600000|2020-06-05 04:50:00|13438.8|13385.2|13433.1|13379.5|13442.6|13389|13432.7|13379.1|0
1591332900000|2020-06-05 04:55:00|13431.6|13378|13420.8|13367.2|13431.6|13378|13419.3|13365.7|0
1591333200000|2020-06-05 05:00:00|13423.1|13369.5|13423.1|13369.5|13423.1|13369.5|13414.3|13360.7|0
1591333500000|2020-06-05 05:05:00|13422|13368.4|13452.4|13398.6|13452.4|13398.6|13422|13368.4|0
1591333800000|2020-06-05 05:10:00|13453.1|13399.3|13448.4|13394.8|13454.1|13400.3|13446.9|13393.3|0
1591334100000|2020-06-05 05:15:00|13447.3|13393.7|13440.3|13386.7|13450.6|13397|13440.3|13386.7|0
1591334400000|2020-06-05 05:20:00|13443.1|13389.5|13443.3|13389.7|13443.4|13389.8|13437.8|13384.2|0
1591334700000|2020-06-05 05:25:00|13443.8|13390.2|13436.9|13383.3|13443.8|13390.2|13433.4|13379.8|0
1591335000000|2020-06-05 05:30:00|13436|13382.4|13439.8|13386.2|13446.9|13393.3|13436|13382.4|0
1591335300000|2020-06-05 05:35:00|13440.4|13386.8|13440.1|13386.5|13444.6|13391|13435.6|13382|0
1591335600000|2020-06-05 05:40:00|13440.4|13386.8|13440.3|13386.7|13444.8|13391.2|13435.3|13381.7|0
1591335900000|2020-06-05 05:45:00|13440.7|13387.1|13474.8|13421|13481.3|13427.5|13440.7|13387.1|0
1591336200000|2020-06-05 05:50:00|13465.5|13411.7|13469.9|13416.1|13469.9|13416.1|13463.3|13409.5|0
1591336500000|2020-06-05 05:55:00|13462.7|13408.9|13480.7|13426.9|13480.7|13426.9|13462.7|13408.9|0
1591661400000|2020-06-09 00:10:00|13852.2|13797|13861.5|13806.1|13877.1|13821.7|13852.2|13797|0
1591661700000|2020-06-09 00:15:00|13864.8|13809.4|13857|13801.6|13873.7|13818.3|13855.1|13799.7|0
1591662000000|2020-06-09 00:20:00|13849|13793.8|13833.8|13778.6|13849|13793.8|13832.9|13777.7|0
1591662300000|2020-06-09 00:25:00|13834|13778.8|13848.9|13793.7|13862.6|13807.2|13834|13778.8|0
1591662600000|2020-06-09 00:30:00|13841.3|13786.1|13801.9|13746.9|13841.3|13786.1|13795|13740|0
1591662900000|2020-06-09 00:35:00|13804.5|13749.3|13804.1|13748.9|13804.5|13749.3|13786.5|13731.5|0
1591663200000|2020-06-09 00:40:00|13799.4|13744.4|13794.5|13739.5|13804.8|13749.6|13790|13735|0
1591663500000|2020-06-09 00:45:00|13794.9|13739.9|13783.1|13728.1|13798.8|13743.8|13777|13722|0
1591663800000|2020-06-09 00:50:00|13774.1|13719.1|13787.7|13732.7|13791.6|13736.6|13774.1|13719.1|0
1591664100000|2020-06-09 00:55:00|13795.3|13740.3|13790|13735|13800.1|13745.1|13790|13735|0
1591664400000|2020-06-09 01:00:00|13789.6|13734.6|13745.5|13690.7|13789.6|13734.6|13745.5|13690.7|0
1591664700000|2020-06-09 01:05:00|13739.8|13685|13755.4|13700.4|13755.4|13700.4|13736.4|13681.6|0
1591665000000|2020-06-09 01:10:00|13749.3|13694.5|13761.4|13706.4|13763.9|13708.9|13749.3|13694.5|0
1591665300000|2020-06-09 01:15:00|13746.1|13691.3|13747.3|13692.5|13751.3|13696.5|13736.7|13681.9|0
1591665600000|2020-06-09 01:20:00|13751.3|13696.5|13749|13694.2|13764.5|13709.5|13746.6|13691.8|0
1591665900000|2020-06-09 01:25:00|13749.2|13694.4|13736.6|13681.8|13751.2|13696.4|13731.1|13676.3|0
1591666200000|2020-06-09 01:30:00|13735|13680.2|13734.8|13680|13742.6|13687.8|13731.3|13676.5|0
1591666500000|2020-06-09 01:35:00|13732.1|13677.3|13750.9|13696.1|13750.9|13696.1|13732.1|13677.3|0
1591666800000|2020-06-09 01:40:00|13748.2|13693.4|13737.1|13682.3|13748.2|13693.4|13737.1|13682.3|0
1591667100000|2020-06-09 01:45:00|13737|13682.2|13734.1|13679.3|13737.9|13683.1|13721|13666.2|0
1591667400000|2020-06-09 01:50:00|13732.2|13677.4|13725.4|13670.6|13733.4|13678.6|13717.6|13662.8|0
1591667700000|2020-06-09 01:55:00|13725.8|13671|13726.9|13672.1|13734.4|13679.6|13725.8|13671|0
1591668000000|2020-06-09 02:00:00|13729.6|13674.8|13733.6|13678.8|13737.4|13682.6|13726.9|13672.1|0
1591668300000|2020-06-09 02:05:00|13731.1|13676.3|13718.9|13664.1|13733.4|13678.6|13718.9|13664.1|0
1591668600000|2020-06-09 02:10:00|13719.2|13664.4|13726.9|13672.1|13726.9|13672.1|13718.9|13664.1|0
1591668900000|2020-06-09 02:15:00|13723.6|13668.8|13707.7|13652.9|13723.6|13668.8|13707|13652.2|0
1591669200000|2020-06-09 02:20:00|13708.6|13653.8|13683.9|13629.3|13708.9|13654.1|13681.2|13626.6|0
1591669500000|2020-06-09 02:25:00|13686.3|13631.7|13689.1|13634.5|13689.1|13634.5|13675.7|13621.1|0
1591669800000|2020-06-09 02:30:00|13688.9|13634.3|13706.1|13651.3|13706.4|13651.6|13688.9|13634.3|0
1591670100000|2020-06-09 02:35:00|13705|13650.2|13690.2|13635.6|13710.2|13655.4|13690.2|13635.6|0
1591670400000|2020-06-09 02:40:00|13687.2|13632.6|13689.5|13634.9|13691.1|13636.5|13684|13629.4|0
1591670700000|2020-06-09 02:45:00|13694|13639.4|13705.3|13650.5|13706.4|13651.6|13694|13639.4|0
1591671000000|2020-06-09 02:50:00|13704.2|13649.4|13704|13649.2|13704.2|13649.4|13694|13639.4|0
1591671300000|2020-06-09 02:55:00|13701.4|13646.8|13712.5|13657.7|13712.5|13657.7|13701.4|13646.8|0
1591671600000|2020-06-09 03:00:00|13712|13657.2|13710.1|13655.3|13712|13657.2|13700.5|13645.9|0
1591671900000|2020-06-09 03:05:00|13706.3|13651.5|13700.6|13646|13706.3|13651.5|13695.9|13641.3|0
1591672200000|2020-06-09 03:10:00|13704.8|13650|13696.2|13641.6|13704.8|13650|13696.2|13641.6|0
1591672500000|2020-06-09 03:15:00|13685.8|13631.2|13681|13626.4|13690.7|13636.1|13677.5|13622.9|0
1591672800000|2020-06-09 03:20:00|13686.3|13631.7|13700|13645.4|13700|13645.4|13686.3|13631.7|0
1591673100000|2020-06-09 03:25:00|13696.1|13641.5|13707|13652.2|13707|13652.2|13696.1|13641.5|0
1591673400000|2020-06-09 03:30:00|13706.9|13652.1|13708.2|13653.4|13712.7|13657.9|13705.3|13650.5|0
1591673700000|2020-06-09 03:35:00|13707.2|13652.4|13718.1|13663.3|13718.1|13663.3|13700.7|13646.1|0
1591674000000|2020-06-09 03:40:00|13718.7|13663.9|13716.3|13661.5|13727.2|13672.4|13716.3|13661.5|0
1591674300000|2020-06-09 03:45:00|13712.9|13658.1|13714.5|13659.7|13715.7|13660.9|13712.9|13658.1|0
1591674600000|2020-06-09 03:50:00|13716.5|13661.7|13722.5|13667.7|13722.5|13667.7|13714.1|13659.3|0
1591674900000|2020-06-09 03:55:00|13727.6|13672.8|13731.7|13676.9|13731.7|13676.9|13725.5|13670.7|0
1591675200000|2020-06-09 04:00:00|13730.5|13675.7|13726|13671.2|13734.1|13679.3|13726|13671.2|0
1591675500000|2020-06-09 04:05:00|13728.1|13673.3|13725.5|13670.7|13728.8|13674|13722.3|13667.5|0
1591675800000|2020-06-09 04:10:00|13724.5|13669.7|13725|13670.2|13729.4|13674.6|13724.5|13669.7|0
1591676100000|2020-06-09 04:15:00|13727.2|13672.4|13733.1|13678.3|13733.1|13678.3|13726.4|13671.6|0
1591676400000|2020-06-09 04:20:00|13739.5|13684.7|13734|13679.2|13746|13691.2|13734|13679.2|0
1591676700000|2020-06-09 04:25:00|13737|13682.2|13734.6|13679.8|13737.7|13682.9|13727.5|13672.7|0
1591677000000|2020-06-09 04:30:00|13738.1|13683.3|13737.1|13682.3|13742.2|13687.4|13734.9|13680.1|0
1591677300000|2020-06-09 04:35:00|13736.9|13682.1|13745.5|13690.7|13745.5|13690.7|13736.4|13681.6|0
1591677600000|2020-06-09 04:40:00|13747.4|13692.6|13737.9|13683.1|13757.8|13702.8|13737.9|13683.1|0
1591677900000|2020-06-09 04:45:00|13740.2|13685.4|13731.2|13676.4|13740.2|13685.4|13729.8|13675|0
1591678200000|2020-06-09 04:50:00|13727.4|13672.6|13711|13656.2|13731.2|13676.4|13711|13656.2|0
1591678500000|2020-06-09 04:55:00|13709.2|13654.4|13682.4|13627.8|13709.2|13654.4|13682.4|13627.8|0
1591678800000|2020-06-09 05:00:00|13682.1|13627.5|13698.9|13644.3|13698.9|13644.3|13677.8|13623.2|0
1591679100000|2020-06-09 05:05:00|13696.5|13641.9|13681.4|13626.8|13696.5|13641.9|13680.1|13625.5|0
1591679400000|2020-06-09 05:10:00|13680.7|13626.1|13670.9|13616.3|13684.3|13629.7|13670.9|13616.3|0
1591679700000|2020-06-09 05:15:00|13670|13615.4|13670.9|13616.3|13679.7|13625.1|13667.5|13612.9|0
1591680000000|2020-06-09 05:20:00|13665.1|13610.5|13650.8|13596.4|13675.4|13620.8|13650.8|13596.4|0
1591680300000|2020-06-09 05:25:00|13653.3|13598.7|13659.5|13604.9|13659.5|13604.9|13642.8|13588.4|0
1591680600000|2020-06-09 05:30:00|13657.5|13602.9|13679.7|13625.1|13680.3|13625.7|13657.5|13602.9|0
1591680900000|2020-06-09 05:35:00|13680.7|13626.1|13683.9|13629.3|13683.9|13629.3|13680.2|13625.6|0
1591681200000|2020-06-09 05:40:00|13687.4|13632.8|13678.8|13624.2|13687.4|13632.8|13675.5|13620.9|0
1591681500000|2020-06-09 05:45:00|13680.1|13625.5|13670.5|13615.9|13680.1|13625.5|13655.9|13601.3|0
1591681800000|2020-06-09 05:50:00|13666|13611.4|13684.3|13629.7|13686.7|13632.1|13664.8|13610.2|0
1591682100000|2020-06-09 05:55:00|13688.3|13633.7|13687.4|13632.8|13692|13637.4|13684.7|13630.1|0
1591747800000|2020-06-10 00:10:00|13644.8|13590.4|13614.4|13560|13644.8|13590.4|13598.7|13544.5|0
1591748100000|2020-06-10 00:15:00|13597.6|13543.4|13632.8|13578.4|13638|13583.6|13597.6|13543.4|0
1591748400000|2020-06-10 00:20:00|13641.4|13587|13636.8|13582.4|13658.2|13603.6|13631.3|13576.9|0
1591748700000|2020-06-10 00:25:00|13647.6|13593.2|13681.6|13627|13683|13628.4|13647.6|13593.2|0
1591749000000|2020-06-10 00:30:00|13674.4|13619.8|13680.2|13625.6|13680.8|13626.2|13661.1|13606.5|0
1591749300000|2020-06-10 00:35:00|13686.7|13632.1|13687.3|13632.7|13687.3|13632.7|13673.7|13619.1|0
1591749600000|2020-06-10 00:40:00|13686.1|13631.5|13681.9|13627.3|13692.5|13637.9|13681.9|13627.3|0
1591749900000|2020-06-10 00:45:00|13681.8|13627.2|13676.1|13621.5|13683.9|13629.3|13671.6|13617|0
1591750200000|2020-06-10 00:50:00|13681|13626.4|13696.4|13641.8|13696.4|13641.8|13679.6|13625|0
1591750500000|2020-06-10 00:55:00|13691.2|13636.6|13709.8|13655|13712.8|13658|13691.2|13636.6|0
1591750800000|2020-06-10 01:00:00|13700.4|13645.8|13676.3|13621.7|13700.4|13645.8|13676.3|13621.7|0
1591751100000|2020-06-10 01:05:00|13678.1|13623.5|13694.6|13640|13703.9|13649.1|13678.1|13623.5|0
1591751400000|2020-06-10 01:10:00|13684.9|13630.3|13704.6|13649.8|13704.6|13649.8|13684.9|13630.3|0
1591751700000|2020-06-10 01:15:00|13704.4|13649.6|13712|13657.2|13714.1|13659.3|13704.4|13649.6|0
1591752000000|2020-06-10 01:20:00|13713.2|13658.4|13715.1|13660.3|13717.3|13662.5|13707.6|13652.8|0
1591752300000|2020-06-10 01:25:00|13714.8|13660|13721.5|13666.7|13724|13669.2|13711.2|13656.4|0
1591752600000|2020-06-10 01:30:00|13729.4|13674.6|13722.2|13667.4|13729.4|13674.6|13707.7|13652.9|0
1591752900000|2020-06-10 01:35:00|13719|13664.2|13715.4|13660.6|13719|13664.2|13712.1|13657.3|0
1591753200000|2020-06-10 01:40:00|13714.9|13660.1|13732.3|13677.5|13732.6|13677.8|13714.9|13660.1|0
1591753500000|2020-06-10 01:45:00|13724.7|13669.9|13743|13688.2|13748.9|13694.1|13724.7|13669.9|0
1591753800000|2020-06-10 01:50:00|13745.3|13690.5|13752.8|13697.8|13755.7|13700.7|13745.3|13690.5|0
1591754100000|2020-06-10 01:55:00|13750|13695.2|13745.2|13690.4|13750|13695.2|13738.9|13684.1|0
1591754400000|2020-06-10 02:00:00|13748.9|13694.1|13769.5|13714.5|13769.5|13714.5|13748.9|13694.1|0
1591754700000|2020-06-10 02:05:00|13770.7|13715.7|13754.9|13699.9|13770.7|13715.7|13754.9|13699.9|0
1591755000000|2020-06-10 02:10:00|13752.7|13697.7|13775|13720|13775|13720|13752.7|13697.7|0
1591755300000|2020-06-10 02:15:00|13773|13718|13775.2|13720.2|13783.5|13728.5|13773|13718|0
1591755600000|2020-06-10 02:20:00|13768.9|13713.9|13762.2|13707.2|13768.9|13713.9|13758.3|13703.3|0
1591755900000|2020-06-10 02:25:00|13763.6|13708.6|13735.8|13681|13763.6|13708.6|13734.5|13679.7|0
1591756200000|2020-06-10 02:30:00|13736|13681.2|13745.3|13690.5|13747.5|13692.7|13736|13681.2|0
1591756500000|2020-06-10 02:35:00|13746.6|13691.8|13742.4|13687.6|13746.6|13691.8|13732.7|13677.9|0
1591756800000|2020-06-10 02:40:00|13742.5|13687.7|13746.8|13692|13748.1|13693.3|13742.5|13687.7|0
1591757100000|2020-06-10 02:45:00|13740.8|13686|13730.9|13676.1|13740.8|13686|13730.9|13676.1|0
1591757400000|2020-06-10 02:50:00|13731.1|13676.3|13722.4|13667.6|13731.1|13676.3|13721.1|13666.3|0
1591757700000|2020-06-10 02:55:00|13719.4|13664.6|13714.6|13659.8|13719.4|13664.6|13714.4|13659.6|0
1591758000000|2020-06-10 03:00:00|13712.8|13658|13717.7|13662.9|13717.7|13662.9|13706.9|13652.1|0
1591758300000|2020-06-10 03:05:00|13719.8|13665|13731.2|13676.4|13731.2|13676.4|13719.6|13664.8|0
1591758600000|2020-06-10 03:10:00|13730.9|13676.1|13737.9|13683.1|13741|13686.2|13730.9|13676.1|0
1591758900000|2020-06-10 03:15:00|13737.4|13682.6|13720|13665.2|13737.5|13682.7|13718.9|13664.1|0
1591759200000|2020-06-10 03:20:00|13719|13664.2|13709.7|13654.9|13720.2|13665.4|13705.1|13650.3|0
1591759500000|2020-06-10 03:25:00|13707.7|13652.9|13704.4|13649.6|13708.4|13653.6|13701.1|13646.5|0
1591759800000|2020-06-10 03:30:00|13703.2|13648.4|13703.3|13648.5|13712.1|13657.3|13703.2|13648.4|0
1591760100000|2020-06-10 03:35:00|13700.5|13645.9|13715.2|13660.4|13716.6|13661.8|13700.5|13645.9|0
1591760400000|2020-06-10 03:40:00|13715.6|13660.8|13706.7|13651.9|13715.6|13660.8|13696.4|13641.8|0
1591760700000|2020-06-10 03:45:00|13710.3|13655.5|13708.7|13653.9|13715.2|13660.4|13708.7|13653.9|0
1591761000000|2020-06-10 03:50:00|13709|13654.2|13709.8|13655|13712.5|13657.7|13703.9|13649.1|0
1591761300000|2020-06-10 03:55:00|13712.4|13657.6|13724.3|13669.5|13724.3|13669.5|13712.4|13657.6|0
1591761600000|2020-06-10 04:00:00|13723.9|13669.1|13721|13666.2|13727.7|13672.9|13720.9|13666.1|0
1591761900000|2020-06-10 04:05:00|13725.2|13670.4|13708.6|13653.8|13732.8|13678|13708.6|13653.8|0
1591762200000|2020-06-10 04:10:00|13702.2|13647.6|13698.5|13643.9|13702.2|13647.6|13687.6|13633|0
1591762500000|2020-06-10 04:15:00|13700.5|13645.9|13689.7|13635.1|13700.5|13645.9|13687.2|13632.6|0
1591762800000|2020-06-10 04:20:00|13694.2|13639.6|13704.4|13649.6|13704.4|13649.6|13694.2|13639.6|0
1591763100000|2020-06-10 04:25:00|13705.2|13650.4|13704.2|13649.4|13706.9|13652.1|13702.1|13647.5|0
1591763400000|2020-06-10 04:30:00|13705.3|13650.5|13709.9|13655.1|13709.9|13655.1|13702.8|13648|0
1591763700000|2020-06-10 04:35:00|13710.1|13655.3|13714.7|13659.9|13714.7|13659.9|13708.3|13653.5|0
1591764000000|2020-06-10 04:40:00|13714.1|13659.3|13724|13669.2|13724|13669.2|13714.1|13659.3|0
1591764300000|2020-06-10 04:45:00|13725.7|13670.9|13727.8|13673|13727.9|13673.1|13722.8|13668|0
1591764600000|2020-06-10 04:50:00|13727.3|13672.5|13732.8|13678|13738.7|13683.9|13727.3|13672.5|0
1591764900000|2020-06-10 04:55:00|13732|13677.2|13722.9|13668.1|13732|13677.2|13722.2|13667.4|0
1591765200000|2020-06-10 05:00:00|13728.4|13673.6|13725.5|13670.7|13728.8|13674|13719.3|13664.5|0
1591765500000|2020-06-10 05:05:00|13727.6|13672.8|13717.1|13662.3|13727.6|13672.8|13715.7|13660.9|0
1591765800000|2020-06-10 05:10:00|13715.9|13661.1|13711|13656.2|13718.7|13663.9|13711|13656.2|0
1591766100000|2020-06-10 05:15:00|13710.1|13655.3|13717.9|13663.1|13718.6|13663.8|13710.1|13655.3|0
1591766400000|2020-06-10 05:20:00|13719.6|13664.8|13714.9|13660.1|13728.7|13673.9|13714.9|13660.1|0
1591766700000|2020-06-10 05:25:00|13714.3|13659.5|13704.9|13650.1|13714.3|13659.5|13704.9|13650.1|0
1591767000000|2020-06-10 05:30:00|13705.9|13651.1|13703|13648.2|13708.3|13653.5|13701.1|13646.5|0
1591767300000|2020-06-10 05:35:00|13702.5|13647.7|13702.7|13647.9|13712.5|13657.7|13694.5|13639.9|0
1591767600000|2020-06-10 05:40:00|13700.3|13645.7|13713.1|13658.3|13713.9|13659.1|13700.3|13645.7|0
1591767900000|2020-06-10 05:45:00|13713.8|13659|13710.4|13655.6|13715.9|13661.1|13709|13654.2|0
1591768200000|2020-06-10 05:50:00|13713.6|13658.8|13707.9|13653.1|13713.6|13658.8|13704.6|13649.8|0
1591768500000|2020-06-10 05:55:00|13706.5|13651.7|13705.1|13650.3|13712.2|13657.4|13703.8|13649|0
1591834200000|2020-06-11 00:10:00|13619.2|13564.8|13626.8|13572.4|13636.4|13582|13617.1|13562.7|0
1591834500000|2020-06-11 00:15:00|13634|13579.6|13673.6|13619|13689|13634.4|13634|13579.6|0
1591834800000|2020-06-11 00:20:00|13678.9|13624.3|13673.4|13618.8|13695.3|13640.7|13671.2|13616.6|0
1591835100000|2020-06-11 00:25:00|13687.6|13633|13698|13643.4|13698.6|13644|13684|13629.4|0
1591835400000|2020-06-11 00:30:00|13703.5|13648.7|13698.6|13644|13712.8|13658|13693.6|13639|0
1591835700000|2020-06-11 00:35:00|13698.4|13643.8|13681.1|13626.5|13698.4|13643.8|13680.6|13626|0
1591836000000|2020-06-11 00:40:00|13685.4|13630.8|13679.1|13624.5|13694.5|13639.9|13679.1|13624.5|0
1591836300000|2020-06-11 00:45:00|13673.9|13619.3|13703.3|13648.5|13703.3|13648.5|13661.6|13607|0
1591836600000|2020-06-11 00:50:00|13709|13654.2|13671.9|13617.3|13709|13654.2|13671.9|13617.3|0
1591836900000|2020-06-11 00:55:00|13665.3|13610.7|13661.1|13606.5|13665.3|13610.7|13653.3|13598.7|0
1591837200000|2020-06-11 01:00:00|13661.4|13606.8|13683|13628.4|13684.5|13629.9|13661.4|13606.8|0
1591837500000|2020-06-11 01:05:00|13681.4|13626.8|13694.4|13639.8|13695.9|13641.3|13681.4|13626.8|0
1591837800000|2020-06-11 01:10:00|13684.6|13630|13689.4|13634.8|13689.4|13634.8|13684.6|13630|0
1591838100000|2020-06-11 01:15:00|13686.3|13631.7|13664.7|13610.1|13686.3|13631.7|13661.5|13606.9|0
1591838400000|2020-06-11 01:20:00|13666.5|13611.9|13662.4|13607.8|13666.5|13611.9|13650|13595.6|0
1591838700000|2020-06-11 01:25:00|13670.1|13615.5|13679.1|13624.5|13681.1|13626.5|13669.4|13614.8|0
1591839000000|2020-06-11 01:30:00|13685.5|13630.9|13678.9|13624.3|13687.3|13632.7|13676.1|13621.5|0
1591839300000|2020-06-11 01:35:00|13677|13622.4|13665.1|13610.5|13684.5|13629.9|13665.1|13610.5|0
1591839600000|2020-06-11 01:40:00|13660.2|13605.6|13652.4|13597.8|13660.5|13605.9|13652.4|13597.8|0
1591839900000|2020-06-11 01:45:00|13654|13599.4|13647.7|13593.3|13661.2|13606.6|13647.7|13593.3|0
1591840200000|2020-06-11 01:50:00|13648.3|13593.9|13631.3|13576.9|13648.3|13593.9|13630.8|13576.4|0
1591840500000|2020-06-11 01:55:00|13632.2|13577.8|13623.7|13569.3|13639|13584.6|13623.7|13569.3|0
1591840800000|2020-06-11 02:00:00|13627.6|13573.2|13619.9|13565.5|13627.6|13573.2|13618|13563.6|0
1591841100000|2020-06-11 02:05:00|13617.9|13563.5|13625.3|13570.9|13636.3|13581.9|13617.9|13563.5|0
1591841400000|2020-06-11 02:10:00|13618.2|13563.8|13617.1|13562.7|13627.7|13573.3|13617.1|13562.7|0
1591841700000|2020-06-11 02:15:00|13612.9|13558.5|13625|13570.6|13625|13570.6|13612.9|13558.5|0
1591842000000|2020-06-11 02:20:00|13632.3|13577.9|13618|13563.6|13632.3|13577.9|13616|13561.6|0
1591842300000|2020-06-11 02:25:00|13619.2|13564.8|13622.8|13568.4|13624.8|13570.4|13619.2|13564.8|0
1591842600000|2020-06-11 02:30:00|13619.8|13565.4|13599.4|13545.2|13621.8|13567.4|13599.4|13545.2|0
1591842900000|2020-06-11 02:35:00|13600.1|13545.9|13599.8|13545.6|13604.9|13550.5|13591.8|13537.6|0
1591843200000|2020-06-11 02:40:00|13599.1|13544.9|13611.4|13557|13611.4|13557|13595.2|13541|0
1591843500000|2020-06-11 02:45:00|13615.3|13560.9|13623.2|13568.8|13623.2|13568.8|13609.3|13554.9|0
1591843800000|2020-06-11 02:50:00|13623.3|13568.9|13613.8|13559.4|13624.2|13569.8|13613.7|13559.3|0
1591844100000|2020-06-11 02:55:00|13620|13565.6|13606.1|13551.7|13624.8|13570.4|13604.5|13550.1|0
1591844400000|2020-06-11 03:00:00|13607.2|13552.8|13611.2|13556.8|13611.2|13556.8|13602.9|13548.5|0
1591844700000|2020-06-11 03:05:00|13611.6|13557.2|13607.5|13553.1|13611.6|13557.2|13602|13547.8|0
1591845000000|2020-06-11 03:10:00|13610.2|13555.8|13609.3|13554.9|13612.3|13557.9|13608|13553.6|0
1591845300000|2020-06-11 03:15:00|13610|13555.6|13612.4|13558|13612.4|13558|13601.3|13547.1|0
1591845600000|2020-06-11 03:20:00|13617.3|13562.9|13599.1|13544.9|13621.1|13566.7|13598.3|13544.1|0
1591845900000|2020-06-11 03:25:00|13603.8|13549.4|13597.4|13543.2|13603.8|13549.4|13595.3|13541.1|0
1591846200000|2020-06-11 03:30:00|13595|13540.8|13588.9|13534.7|13595.2|13541|13584.5|13530.3|0
1591846500000|2020-06-11 03:35:00|13584|13529.8|13579.7|13525.5|13588|13533.8|13579.7|13525.5|0
1591846800000|2020-06-11 03:40:00|13579.8|13525.6|13582|13527.8|13582|13527.8|13572.5|13518.3|0
1591847100000|2020-06-11 03:45:00|13580.9|13526.7|13555.7|13501.5|13588.1|13533.9|13554.7|13500.5|0
1591847400000|2020-06-11 03:50:00|13551.8|13497.8|13541.7|13487.7|13553.7|13499.5|13538.2|13484.2|0
1591847700000|2020-06-11 03:55:00|13545.3|13491.3|13523.6|13469.6|13552.6|13498.4|13523.6|13469.6|0
1591848000000|2020-06-11 04:00:00|13518.5|13464.5|13529.5|13475.5|13529.5|13475.5|13518.5|13464.5|0
1591848300000|2020-06-11 04:05:00|13527.7|13473.7|13484.9|13431.1|13527.7|13473.7|13484.9|13431.1|0
1591848600000|2020-06-11 04:10:00|13487.1|13433.3|13518|13464|13518.5|13464.5|13484.3|13430.5|0
1591848900000|2020-06-11 04:15:00|13515.3|13461.3|13509.8|13455.8|13517.2|13463.2|13504.9|13450.9|0
1591849200000|2020-06-11 04:20:00|13508.5|13454.5|13505.2|13451.2|13508.5|13454.5|13494.7|13440.9|0
1591849500000|2020-06-11 04:25:00|13503.9|13449.9|13523.1|13469.1|13523.1|13469.1|13503.9|13449.9|0
1591849800000|2020-06-11 04:30:00|13528.6|13474.6|13536.4|13482.4|13538.3|13484.3|13528.6|13474.6|0
1591850100000|2020-06-11 04:35:00|13537.9|13483.9|13561.4|13507.2|13561.4|13507.2|13537.9|13483.9|0
1591850400000|2020-06-11 04:40:00|13563|13508.8|13557.7|13503.5|13572.5|13518.3|13557.7|13503.5|0
1591850700000|2020-06-11 04:45:00|13553.2|13499|13541|13487|13553.2|13499|13540|13486|0
1591851000000|2020-06-11 04:50:00|13540.8|13486.8|13541.6|13487.6|13542.3|13488.3|13529.2|13475.2|0
1591851300000|2020-06-11 04:55:00|13543.1|13489.1|13548.9|13494.9|13563.3|13509.1|13543.1|13489.1|0
1591851600000|2020-06-11 05:00:00|13552.7|13498.5|13581|13526.8|13581|13526.8|13552.7|13498.5|0
1591851900000|2020-06-11 05:05:00|13577.8|13523.6|13552.6|13498.4|13577.8|13523.6|13550.2|13496.2|0
1591852200000|2020-06-11 05:10:00|13554.8|13500.6|13551.7|13497.7|13554.8|13500.6|13546.3|13492.3|0
1591852500000|2020-06-11 05:15:00|13556.3|13502.1|13569.2|13515|13574|13519.8|13556.3|13502.1|0
1591852800000|2020-06-11 05:20:00|13560.1|13505.9|13539.9|13485.9|13563.7|13509.5|13539.9|13485.9|0
1591853100000|2020-06-11 05:25:00|13545.7|13491.7|13544.8|13490.8|13547.4|13493.4|13538.9|13484.9|0
1591853400000|2020-06-11 05:30:00|13541.2|13487.2|13544.9|13490.9|13547.9|13493.9|13539.9|13485.9|0
1591853700000|2020-06-11 05:35:00|13537|13483|13541.9|13487.9|13544.8|13490.8|13533.6|13479.6|0
1591854000000|2020-06-11 05:40:00|13541.3|13487.3|13505.5|13451.5|13541.3|13487.3|13503.1|13449.1|0
1591854300000|2020-06-11 05:45:00|13501.8|13448|13495|13441.2|13507.9|13453.9|13495|13441.2|0
1591854600000|2020-06-11 05:50:00|13498.4|13444.6|13496.6|13442.8|13498.4|13444.6|13495.1|13441.3|0
1591854900000|2020-06-11 05:55:00|13492.7|13438.9|13491.5|13437.7|13499.4|13445.6|13488.7|13434.9|0
1591920600000|2020-06-12 00:10:00|13200.9|13148.3|13144.2|13091.8|13200.9|13148.3|13138.9|13086.5|0
1591920900000|2020-06-12 00:15:00|13152.4|13099.8|13200.8|13148.2|13206.3|13153.5|13152.2|13099.6|0
1591921200000|2020-06-12 00:20:00|13208.5|13155.7|13155|13102.4|13213.1|13160.3|13147.8|13095.4|0
1591921500000|2020-06-12 00:25:00|13163.1|13110.5|13190.5|13137.9|13190.5|13137.9|13113.7|13061.3|0
1591921800000|2020-06-12 00:30:00|13190.9|13138.3|13151.8|13099.2|13190.9|13138.3|13151.8|13099.2|0
1591922100000|2020-06-12 00:35:00|13141.3|13088.9|13158.1|13105.5|13158.1|13105.5|13139.3|13086.9|0
1591922400000|2020-06-12 00:40:00|13155.7|13103.1|13122.3|13069.9|13171.9|13119.3|13121.9|13069.5|0
1591922700000|2020-06-12 00:45:00|13128.2|13075.8|13109.2|13056.8|13128.2|13075.8|13109.2|13056.8|0
1591923000000|2020-06-12 00:50:00|13108.4|13056|13072.8|13020.6|13112.2|13059.8|13072.8|13020.6|0
1591923300000|2020-06-12 00:55:00|13077.7|13025.5|13096.2|13044|13098.8|13046.6|13077.7|13025.5|0
1591923600000|2020-06-12 01:00:00|13105.1|13052.7|13089.6|13037.4|13109.3|13056.9|13080.7|13028.5|0
1591923900000|2020-06-12 01:05:00|13083.9|13031.7|13117.7|13065.3|13117.7|13065.3|13083.9|13031.7|0
1591924200000|2020-06-12 01:10:00|13122.3|13069.9|13155.3|13102.7|13155.3|13102.7|13122.3|13069.9|0
1591924500000|2020-06-12 01:15:00|13151.8|13099.2|13147.5|13095.1|13154|13101.4|13142.2|13089.8|0
1591924800000|2020-06-12 01:20:00|13150.4|13098|13146.4|13094|13150.4|13098|13135.7|13083.3|0
1591925100000|2020-06-12 01:25:00|13147.7|13095.3|13186.4|13133.8|13186.4|13133.8|13147.7|13095.3|0
1591925400000|2020-06-12 01:30:00|13189|13136.4|13210.4|13157.6|13220.1|13167.3|13182.1|13129.5|0
1591925700000|2020-06-12 01:35:00|13217.6|13164.8|13266.1|13213.1|13266.1|13213.1|13216|13163.2|0
1591926000000|2020-06-12 01:40:00|13263|13210|13223.4|13170.6|13264.9|13211.9|13223.4|13170.6|0
1591926300000|2020-06-12 01:45:00|13227.6|13174.8|13215|13162.2|13230.7|13177.9|13203.6|13150.8|0
1591926600000|2020-06-12 01:50:00|13209.1|13156.3|13228.6|13175.8|13237.9|13185.1|13209.1|13156.3|0
1591926900000|2020-06-12 01:55:00|13235.1|13182.3|13251.6|13198.6|13251.6|13198.6|13234.5|13181.7|0
1591927200000|2020-06-12 02:00:00|13262.8|13209.8|13259.8|13206.8|13262.8|13209.8|13249.9|13197.1|0
1591927500000|2020-06-12 02:05:00|13270|13217|13259|13206|13270|13217|13255.4|13202.4|0
1591927800000|2020-06-12 02:10:00|13263.5|13210.5|13292|13239|13292|13239|13263.5|13210.5|0
1591928100000|2020-06-12 02:15:00|13286.1|13233.1|13275.7|13222.7|13291.3|13238.3|13274.4|13221.4|0
1591928400000|2020-06-12 02:20:00|13278.3|13225.3|13255.7|13202.7|13285.8|13232.8|13253.2|13200.2|0
1591928700000|2020-06-12 02:25:00|13258.9|13205.9|13237.2|13184.4|13258.9|13205.9|13237.2|13184.4|0
1591929000000|2020-06-12 02:30:00|13240.4|13187.6|13275.6|13222.6|13275.6|13222.6|13238.8|13186|0
1591929300000|2020-06-12 02:35:00|13268.8|13215.8|13300.7|13247.7|13300.7|13247.7|13268.8|13215.8|0
1591929600000|2020-06-12 02:40:00|13295.1|13242.1|13282.6|13229.6|13295.1|13242.1|13275.5|13222.5|0
1591929900000|2020-06-12 02:45:00|13283.4|13230.4|13283.6|13230.6|13308.9|13255.7|13283.4|13230.4|0
1591930200000|2020-06-12 02:50:00|13286.5|13233.5|13283.4|13230.4|13286.5|13233.5|13276.5|13223.5|0
1591930500000|2020-06-12 02:55:00|13288.4|13235.4|13258.1|13205.1|13288.4|13235.4|13252|13199|0
1591930800000|2020-06-12 03:00:00|13253.1|13200.1|13261.4|13208.4|13268|13215|13253.1|13200.1|0
1591931100000|2020-06-12 03:05:00|13261.1|13208.1|13253.8|13200.8|13261.9|13208.9|13253.8|13200.8|0
1591931400000|2020-06-12 03:10:00|13254.2|13201.2|13231.2|13178.4|13254.2|13201.2|13223.6|13170.8|0
1591931700000|2020-06-12 03:15:00|13232.5|13179.7|13239.4|13186.6|13248.2|13195.4|13231.5|13178.7|0
1591932000000|2020-06-12 03:20:00|13240.3|13187.5|13238.3|13185.5|13242.3|13189.5|13227.4|13174.6|0
1591932300000|2020-06-12 03:25:00|13236.5|13183.7|13240.5|13187.7|13241.1|13188.3|13232.8|13180|0
1591932600000|2020-06-12 03:30:00|13246.7|13193.9|13270.1|13217.1|13270.1|13217.1|13246.7|13193.9|0
1591932900000|2020-06-12 03:35:00|13266.5|13213.5|13258.6|13205.6|13266.5|13213.5|13250.5|13197.7|0
1591933200000|2020-06-12 03:40:00|13253.7|13200.7|13286.7|13233.7|13286.7|13233.7|13253.7|13200.7|0
1591933500000|2020-06-12 03:45:00|13288.8|13235.8|13288.9|13235.9|13301.1|13248.1|13287.6|13234.6|0
1591933800000|2020-06-12 03:50:00|13290.9|13237.9|13273.4|13220.4|13292.3|13239.3|13273.4|13220.4|0
1591934100000|2020-06-12 03:55:00|13272.3|13219.3|13249.9|13197.1|13272.3|13219.3|13249.9|13197.1|0
1591934400000|2020-06-12 04:00:00|13248.1|13195.3|13261.1|13208.1|13270.2|13217.2|13244.3|13191.5|0
1591934700000|2020-06-12 04:05:00|13257.1|13204.1|13241.7|13188.9|13257.1|13204.1|13237|13184.2|0
1591935000000|2020-06-12 04:10:00|13245.9|13193.1|13235.5|13182.7|13245.9|13193.1|13233.5|13180.7|0
1591935300000|2020-06-12 04:15:00|13231.6|13178.8|13252.6|13199.6|13252.6|13199.6|13230.6|13177.8|0
1591935600000|2020-06-12 04:20:00|13249.1|13196.3|13240.7|13187.9|13251.5|13198.6|13240.7|13187.9|0
1591935900000|2020-06-12 04:25:00|13253.4|13200.4|13257.7|13204.7|13262.9|13209.9|13249.7|13196.9|0
1591936200000|2020-06-12 04:30:00|13269.5|13216.5|13255.2|13202.2|13269.5|13216.5|13248.8|13196|0
1591936500000|2020-06-12 04:35:00|13257.3|13204.3|13237.9|13185.1|13257.3|13204.3|13234.5|13181.7|0
1591936800000|2020-06-12 04:40:00|13237.4|13184.6|13217.8|13165|13238.2|13185.4|13217.8|13165|0
1591937100000|2020-06-12 04:45:00|13215.7|13162.9|13209.8|13157|13215.7|13162.9|13192.7|13140.1|0
1591937400000|2020-06-12 04:50:00|13202.9|13150.1|13211.3|13158.5|13211.3|13158.5|13196|13143.4|0
1591937700000|2020-06-12 04:55:00|13207.3|13154.5|13213.3|13160.5|13222.6|13169.8|13207.3|13154.5|0
1591938000000|2020-06-12 05:00:00|13217.5|13164.7|13234.9|13182.1|13234.9|13182.1|13217.4|13164.6|0
1591938300000|2020-06-12 05:05:00|13240|13187.2|13221.4|13168.6|13240|13187.2|13221.4|13168.6|0
1591938600000|2020-06-12 05:10:00|13216.6|13163.8|13230.3|13177.5|13230.3|13177.5|13213.4|13160.6|0
1591938900000|2020-06-12 05:15:00|13228.8|13176|13222.3|13169.5|13228.8|13176|13217.8|13165|0
1591939200000|2020-06-12 05:20:00|13224.6|13171.8|13249.7|13196.9|13249.7|13196.9|13216.7|13163.9|0
1591939500000|2020-06-12 05:25:00|13253.2|13200.2|13279.5|13226.5|13279.5|13226.5|13250.9|13198.1|0
1591939800000|2020-06-12 05:30:00|13275.8|13222.8|13272.5|13219.5|13291.6|13238.6|13272.5|13219.5|0
1591940100000|2020-06-12 05:35:00|13271.6|13218.6|13286.2|13233.2|13286.2|13233.2|13256.4|13203.4|0
1591940400000|2020-06-12 05:40:00|13288.9|13235.9|13250.4|13197.6|13288.9|13235.9|13239.1|13186.3|0
1591940700000|2020-06-12 05:45:00|13252.6|13199.6|13282|13229|13287.2|13234.2|13252.6|13199.6|0
1591941000000|2020-06-12 05:50:00|13283.2|13230.2|13260.6|13207.6|13286.7|13233.7|13260.6|13207.6|0
1591941300000|2020-06-12 05:55:00|13260.8|13207.8|13277.5|13224.5|13278.9|13225.9|13259.9|13206.9|0
1592179800000|2020-06-15 00:10:00|13193.6|13141|13218.9|13166.1|13218.9|13166.1|13193.6|13141|0
1592180100000|2020-06-15 00:15:00|13199.3|13146.7|13214.9|13162.1|13222.6|13169.8|13199.3|13146.7|0
1592180400000|2020-06-15 00:20:00|13216.2|13163.4|13213.2|13160.4|13240.6|13187.8|13213.2|13160.4|0
1592180700000|2020-06-15 00:25:00|13218.7|13165.9|13238.3|13185.5|13244.4|13191.6|13213.8|13161|0
1592181000000|2020-06-15 00:30:00|13250.6|13197.8|13285.2|13232.2|13285.2|13232.2|13250.6|13197.8|0
1592181300000|2020-06-15 00:35:00|13285.8|13232.8|13250|13197.2|13285.8|13232.8|13250|13197.2|0
1592181600000|2020-06-15 00:40:00|13250.9|13198.1|13215.6|13162.8|13250.9|13198.1|13212.7|13159.9|0
1592181900000|2020-06-15 00:45:00|13217|13164.2|13243.3|13190.5|13243.3|13190.5|13217|13164.2|0
1592182200000|2020-06-15 00:50:00|13247.1|13194.3|13241.3|13188.5|13277.6|13224.6|13241.3|13188.5|0
1592182500000|2020-06-15 00:55:00|13237.5|13184.7|13221.6|13168.8|13240.8|13188|13220|13167.2|0
1592182800000|2020-06-15 01:00:00|13224.4|13171.6|13189.1|13136.5|13224.4|13171.6|13189.1|13136.5|0
1592183100000|2020-06-15 01:05:00|13184.2|13131.6|13190.4|13137.8|13196|13143.4|13176.1|13123.5|0
1592183400000|2020-06-15 01:10:00|13191.3|13138.7|13170.4|13117.8|13198.5|13145.9|13170.4|13117.8|0
1592183700000|2020-06-15 01:15:00|13160.3|13107.7|13186.4|13133.8|13186.4|13133.8|13160.3|13107.7|0
1592184000000|2020-06-15 01:20:00|13187.5|13134.9|13183.7|13131.1|13192.6|13140|13182.5|13129.9|0
1592184300000|2020-06-15 01:25:00|13182|13129.4|13169|13116.4|13182|13129.4|13169|13116.4|0
1592184600000|2020-06-15 01:30:00|13161.7|13109.1|13181.5|13128.9|13183.9|13131.3|13161.7|13109.1|0
1592184900000|2020-06-15 01:35:00|13181.7|13129.1|13193.4|13140.8|13196.9|13144.3|13181.7|13129.1|0
1592185200000|2020-06-15 01:40:00|13192.1|13139.5|13198.3|13145.7|13198.3|13145.7|13181|13128.4|0
1592185500000|2020-06-15 01:45:00|13197.9|13145.3|13203.5|13150.7|13205.8|13153|13196.5|13143.9|0
1592185800000|2020-06-15 01:50:00|13209.1|13156.3|13213.6|13160.8|13216.7|13163.9|13209.1|13156.3|0
1592186100000|2020-06-15 01:55:00|13217.9|13165.1|13233.6|13180.8|13233.6|13180.8|13211.7|13158.9|0
1592186400000|2020-06-15 02:00:00|13231.5|13178.7|13225.8|13173|13235.2|13182.4|13225.8|13173|0
1592186700000|2020-06-15 02:05:00|13225|13172.2|13239.4|13186.6|13239.4|13186.6|13222.5|13169.7|0
1592187000000|2020-06-15 02:10:00|13240|13187.2|13245.9|13193.1|13251|13198.2|13240|13187.2|0
1592187300000|2020-06-15 02:15:00|13251.3|13198.5|13263.8|13210.8|13264.1|13211.1|13251.2|13198.4|0
1592187600000|2020-06-15 02:20:00|13265.9|13212.9|13249.2|13196.4|13265.9|13212.9|13237.3|13184.5|0
1592187900000|2020-06-15 02:25:00|13245.9|13193.1|13256.3|13203.3|13256.3|13203.3|13240.6|13187.8|0
1592188200000|2020-06-15 02:30:00|13249.1|13196.3|13244.3|13191.5|13249.4|13196.6|13243.2|13190.4|0
1592188500000|2020-06-15 02:35:00|13244.5|13191.7|13226.7|13173.9|13249.4|13196.6|13224.6|13171.8|0
1592188800000|2020-06-15 02:40:00|13228.7|13175.9|13225.7|13172.9|13228.7|13175.9|13219.6|13166.8|0
1592189100000|2020-06-15 02:45:00|13236.1|13183.3|13246.4|13193.6|13246.4|13193.6|13236.1|13183.3|0
1592189400000|2020-06-15 02:50:00|13246.3|13193.5|13228.5|13175.7|13246.3|13193.5|13228.5|13175.7|0
1592189700000|2020-06-15 02:55:00|13228.2|13175.4|13192|13139.4|13228.2|13175.4|13192|13139.4|0
1592190000000|2020-06-15 03:00:00|13189.2|13136.6|13193.8|13141.2|13193.8|13141.2|13186.7|13134.1|0
1592190300000|2020-06-15 03:05:00|13190.8|13138.2|13180|13127.4|13190.8|13138.2|13174|13121.4|0
1592190600000|2020-06-15 03:10:00|13187.9|13135.3|13178.1|13125.5|13192.6|13140|13178.1|13125.5|0
1592190900000|2020-06-15 03:15:00|13176.7|13124.1|13183.6|13131|13183.6|13131|13174.8|13122.2|0
1592191200000|2020-06-15 03:20:00|13184.3|13131.7|13187.4|13134.8|13187.4|13134.8|13180|13127.4|0
1592191500000|2020-06-15 03:25:00|13185.4|13132.8|13178.2|13125.6|13185.9|13133.3|13176.7|13124.1|0
1592191800000|2020-06-15 03:30:00|13173.1|13120.5|13164.8|13112.2|13173.1|13120.5|13158.1|13105.5|0
1592192100000|2020-06-15 03:35:00|13165|13112.4|13151.1|13098.7|13165|13112.4|13143.3|13090.9|0
1592192400000|2020-06-15 03:40:00|13150.6|13098.2|13140.1|13087.7|13150.6|13098.2|13134.6|13082.2|0
1592192700000|2020-06-15 03:45:00|13152.7|13100.1|13140.8|13088.4|13152.7|13100.1|13132.2|13079.8|0
1592193000000|2020-06-15 03:50:00|13140.5|13088.1|13128.6|13076.2|13140.5|13088.1|13127.5|13075.1|0
1592193300000|2020-06-15 03:55:00|13126.9|13074.5|13134.3|13081.9|13134.3|13081.9|13109.5|13057.1|0
1592193600000|2020-06-15 04:00:00|13135.1|13082.7|13128.6|13076.2|13135.1|13082.7|13124.9|13072.5|0
1592193900000|2020-06-15 04:05:00|13125.1|13072.7|13106.7|13054.3|13125.1|13072.7|13106.7|13054.3|0
1592194200000|2020-06-15 04:10:00|13111|13058.6|13132.1|13079.7|13132.1|13079.7|13107|13054.6|0
1592194500000|2020-06-15 04:15:00|13131.2|13078.8|13142|13089.6|13145.3|13092.9|13131.2|13078.8|0
1592194800000|2020-06-15 04:20:00|13143.4|13091|13157.2|13104.6|13168.6|13116|13141.7|13089.3|0
1592195100000|2020-06-15 04:25:00|13148|13095.6|13140.1|13087.7|13152|13099.4|13140.1|13087.7|0
1592195400000|2020-06-15 04:30:00|13146.8|13094.4|13135.4|13083|13152.4|13099.8|13135.4|13083|0
1592195700000|2020-06-15 04:35:00|13131.9|13079.5|13141.9|13089.5|13147|13094.6|13131.9|13079.5|0
1592196000000|2020-06-15 04:40:00|13142.4|13090|13139.8|13087.4|13152.8|13100.2|13139.8|13087.4|0
1592196300000|2020-06-15 04:45:00|13131.8|13079.4|13101.4|13049|13131.8|13079.4|13101.4|13049|0
1592196600000|2020-06-15 04:50:00|13099.9|13047.7|13086.9|13034.7|13099.9|13047.7|13086.9|13034.7|0
1592196900000|2020-06-15 04:55:00|13084.5|13032.3|13088.9|13036.7|13102.2|13049.8|13084.5|13032.3|0
1592197200000|2020-06-15 05:00:00|13084.3|13032.1|13041|12989|13084.3|13032.1|13041|12989|0
1592197500000|2020-06-15 05:05:00|13028.4|12976.4|13023.6|12971.6|13050.1|12998.1|13023.6|12971.6|0
1592197800000|2020-06-15 05:10:00|13031.3|12979.3|13019.7|12967.7|13033.2|12981.2|13019.7|12967.7|0
1592198100000|2020-06-15 05:15:00|13016.8|12964.8|13011.5|12959.5|13039.2|12987.2|13011.5|12959.5|0
1592198400000|2020-06-15 05:20:00|13007.4|12955.4|13030.4|12978.4|13032.9|12980.9|13006.1|12954.1|0
1592198700000|2020-06-15 05:25:00|13025.3|12973.3|13030.9|12978.9|13044.8|12992.8|13025.3|12973.3|0
1592199000000|2020-06-15 05:30:00|13023.1|12971.1|13040.5|12988.5|13057.7|13005.5|13014.1|12962.1|0
1592199300000|2020-06-15 05:35:00|13038.9|12986.9|13013.4|12961.4|13038.9|12986.9|13008.1|12956.1|0
1592199600000|2020-06-15 05:40:00|13007.6|12955.6|13038.3|12986.3|13038.3|12986.3|12998|12946.2|0
1592199900000|2020-06-15 05:45:00|13039|12987|13039.3|12987.3|13054.2|13002|13038.4|12986.4|0
1592200200000|2020-06-15 05:50:00|13044.3|12992.3|13022.7|12970.7|13044.3|12992.3|13017.2|12965.2|0
1592200500000|2020-06-15 05:55:00|13026.4|12974.4|13013.9|12961.9|13030.7|12978.7|13008|12956|0
1592266200000|2020-06-16 00:10:00|13296.4|13243.4|13319.7|13266.5|13319.7|13266.5|13288.1|13235.1|0
1592266500000|2020-06-16 00:15:00|13313.9|13260.7|13276.1|13223.1|13313.9|13260.7|13256.6|13203.6|0
1592266800000|2020-06-16 00:20:00|13268|13215|13293.6|13240.6|13293.6|13240.6|13241.6|13188.8|0
1592267100000|2020-06-16 00:25:00|13288|13235|13303.5|13250.3|13303.5|13250.3|13287.6|13234.6|0
1592267400000|2020-06-16 00:30:00|13293.2|13240.2|13319.7|13266.5|13321.9|13268.7|13293.2|13240.2|0
1592267700000|2020-06-16 00:35:00|13318.1|13264.9|13318|13264.8|13329.6|13276.4|13307.3|13254.1|0
1592268000000|2020-06-16 00:40:00|13318.8|13265.6|13332.2|13279|13338.8|13285.6|13316.7|13263.5|0
1592268300000|2020-06-16 00:45:00|13327.8|13274.6|13309.4|13256.2|13331.7|13278.5|13309.4|13256.2|0
1592268600000|2020-06-16 00:50:00|13311.8|13258.6|13316.8|13263.6|13323.2|13270|13310.7|13257.5|0
1592268900000|2020-06-16 00:55:00|13318.6|13265.4|13315.4|13262.2|13342.6|13289.4|13314.7|13261.5|0
1592269200000|2020-06-16 01:00:00|13315.2|13262|13355.3|13301.9|13355.3|13301.9|13315.2|13262|0
1592269500000|2020-06-16 01:05:00|13354.7|13301.3|13342.1|13288.9|13356.2|13302.8|13338.2|13285|0
1592269800000|2020-06-16 01:10:00|13349.5|13296.3|13331|13277.8|13349.5|13296.3|13321.6|13268.4|0
1592270100000|2020-06-16 01:15:00|13323.2|13270|13306.3|13253.1|13323.2|13270|13302.5|13249.3|0
1592270400000|2020-06-16 01:20:00|13301.1|13248.1|13317|13263.8|13320.9|13267.7|13299.7|13246.7|0
1592270700000|2020-06-16 01:25:00|13314.5|13261.3|13296.7|13243.7|13323|13269.8|13296.7|13243.7|0
1592271000000|2020-06-16 01:30:00|13291.8|13238.8|13293.4|13240.4|13297.8|13244.8|13291.8|13238.8|0
1592271300000|2020-06-16 01:35:00|13300|13247|13286.1|13233.1|13300|13247|13282.2|13229.2|0
1592271600000|2020-06-16 01:40:00|13281|13228|13273.5|13220.5|13281|13228|13270.5|13217.5|0
1592271900000|2020-06-16 01:45:00|13272.9|13219.9|13277.1|13224.1|13284.4|13231.4|13269.8|13216.8|0
1592272200000|2020-06-16 01:50:00|13274.7|13221.7|13293.1|13240.1|13293.1|13240.1|13267.5|13214.5|0
1592272500000|2020-06-16 01:55:00|13288.2|13235.2|13290.5|13237.5|13290.5|13237.5|13273.5|13220.5|0
1592272800000|2020-06-16 02:00:00|13294|13241|13330.2|13277|13330.2|13277|13287|13234|0
1592273100000|2020-06-16 02:05:00|13333.7|13280.5|13351.7|13298.4|13351.7|13298.4|13330.4|13277.2|0
1592273400000|2020-06-16 02:10:00|13353.1|13299.7|13366.5|13313.1|13370|13316.6|13352.6|13299.2|0
1592273700000|2020-06-16 02:15:00|13365.2|13311.8|13374|13320.6|13382.8|13329.4|13364.4|13311|0
1592274000000|2020-06-16 02:20:00|13373.6|13320.2|13358.1|13304.7|13380.2|13326.8|13358.1|13304.7|0
1592274300000|2020-06-16 02:25:00|13361.8|13308.4|13369|13315.6|13369|13315.6|13353.3|13299.9|0
1592274600000|2020-06-16 02:30:00|13373.2|13319.8|13410.5|13356.9|13410.5|13356.9|13373.2|13319.8|0
1592274900000|2020-06-16 02:35:00|13415.1|13361.5|13414|13360.4|13430.8|13377.2|13412.1|13358.5|0
1592275200000|2020-06-16 02:40:00|13410.6|13357|13416.8|13363.2|13422.6|13369|13410.6|13357|0
1592275500000|2020-06-16 02:45:00|13420.2|13366.6|13454.8|13401|13454.8|13401|13420.2|13366.6|0
1592275800000|2020-06-16 02:50:00|13465.1|13411.3|13482.6|13428.8|13503.5|13449.5|13465.1|13411.3|0
1592276100000|2020-06-16 02:55:00|13476.7|13422.9|13462.3|13408.5|13477.7|13423.9|13461|13407.2|0
1592276400000|2020-06-16 03:00:00|13463.1|13409.3|13461.1|13407.3|13471|13417.2|13441.2|13387.6|0
1592276700000|2020-06-16 03:05:00|13462.6|13408.8|13455.3|13401.5|13470.6|13416.8|13455.3|13401.5|0
1592277000000|2020-06-16 03:10:00|13452.7|13398.9|13445.6|13392|13459.1|13405.3|13445.6|13392|0
1592277300000|2020-06-16 03:15:00|13448.7|13395.1|13430.9|13377.3|13451.5|13397.9|13430|13376.4|0
1592277600000|2020-06-16 03:20:00|13433.6|13380|13435.9|13382.3|13452.2|13398.4|13433.6|13380|0
1592277900000|2020-06-16 03:25:00|13427.5|13373.9|13456.1|13402.3|13462.2|13408.4|13427.5|13373.9|0
1592278200000|2020-06-16 03:30:00|13451.5|13397.9|13443.8|13390.2|13455.1|13401.3|13438.8|13385.2|0
1592278500000|2020-06-16 03:35:00|13442.8|13389.2|13440.1|13386.5|13455.8|13402|13440.1|13386.5|0
1592278800000|2020-06-16 03:40:00|13440.6|13387|13437.2|13383.6|13451|13397.4|13437.2|13383.6|0
1592279100000|2020-06-16 03:45:00|13437.1|13383.5|13436.8|13383.2|13446.4|13392.8|13435|13381.4|0
1592279400000|2020-06-16 03:50:00|13428.6|13375|13432.9|13379.3|13443.7|13390.1|13424.9|13371.3|0
1592279700000|2020-06-16 03:55:00|13432.7|13379.1|13433.9|13380.3|13436.4|13382.8|13426.3|13372.7|0
1592280000000|2020-06-16 04:00:00|13429.7|13376.1|13423|13369.4|13431|13377.4|13421.8|13368.2|0
1592280300000|2020-06-16 04:05:00|13425.8|13372.2|13432.8|13379.2|13441.7|13388.1|13425.8|13372.2|0
1592280600000|2020-06-16 04:10:00|13428.7|13375.1|13437.8|13384.2|13437.8|13384.2|13416.1|13362.5|0
1592280900000|2020-06-16 04:15:00|13440.2|13386.6|13427.7|13374.1|13441.7|13388.1|13424.9|13371.3|0
1592281200000|2020-06-16 04:20:00|13430.9|13377.3|13437.8|13384.2|13443.1|13389.5|13423.4|13369.8|0
1592281500000|2020-06-16 04:25:00|13435.6|13382|13450.7|13397.1|13455.5|13401.7|13434.8|13381.2|0
1592281800000|2020-06-16 04:30:00|13452.6|13398.8|13452|13398.2|13459.5|13405.7|13450.1|13396.5|0
1592282100000|2020-06-16 04:35:00|13450|13396.4|13447.3|13393.7|13456.1|13402.3|13441.9|13388.3|0
1592282400000|2020-06-16 04:40:00|13449.2|13395.6|13463|13409.2|13463|13409.2|13449.2|13395.6|0
1592282700000|2020-06-16 04:45:00|13458.2|13404.4|13448.3|13394.7|13458.2|13404.4|13448.2|13394.6|0
1592283000000|2020-06-16 04:50:00|13454.3|13400.5|13451.3|13397.7|13454.3|13400.5|13447.7|13394.1|0
1592283300000|2020-06-16 04:55:00|13450.3|13396.7|13448.9|13395.3|13460.7|13406.9|13448.9|13395.3|0
1592283600000|2020-06-16 05:00:00|13443.4|13389.8|13460.4|13406.6|13460.5|13406.7|13443.1|13389.5|0
1592283900000|2020-06-16 05:05:00|13466|13412.2|13460.7|13406.9|13474.7|13420.9|13458.4|13404.6|0
1592284200000|2020-06-16 05:10:00|13462.8|13409|13469|13415.2|13486.6|13432.8|13462.8|13409|0
1592284500000|2020-06-16 05:15:00|13469.8|13416|13475.2|13421.4|13491.9|13438.1|13469.8|13416|0
1592284800000|2020-06-16 05:20:00|13468.1|13414.3|13481.5|13427.7|13482.7|13428.9|13468.1|13414.3|0
1592285100000|2020-06-16 05:25:00|13484.1|13430.3|13492.8|13439|13494.2|13440.4|13482.7|13428.9|0
1592285400000|2020-06-16 05:30:00|13494.9|13441.1|13480.1|13426.3|13494.9|13441.1|13480.1|13426.3|0
1592285700000|2020-06-16 05:35:00|13483|13429.2|13483.3|13429.5|13485.1|13431.3|13476.3|13422.5|0
1592286000000|2020-06-16 05:40:00|13485.3|13431.5|13482.3|13428.5|13489.7|13435.9|13481.6|13427.8|0
1592286300000|2020-06-16 05:45:00|13478.8|13425|13477.3|13423.5|13490.1|13436.3|13477.3|13423.5|0
1592286600000|2020-06-16 05:50:00|13483.3|13429.5|13470.1|13416.3|13483.3|13429.5|13467.5|13413.7|0
1592286900000|2020-06-16 05:55:00|13469.8|13416|13475.3|13421.5|13482.5|13428.7|13469.8|13416|0
1592352600000|2020-06-17 00:10:00|13497.9|13444.1|13458.2|13404.4|13497.9|13444.1|13445.5|13391.9|0
1592352900000|2020-06-17 00:15:00|13470.4|13416.6|13420.6|13367|13473.7|13419.9|13406.5|13352.9|0
1592353200000|2020-06-17 00:20:00|13423.2|13369.6|13413.4|13359.8|13443.3|13389.7|13413.4|13359.8|0
1592353500000|2020-06-17 00:25:00|13409.4|13355.8|13407.1|13353.5|13431.6|13378|13407.1|13353.5|0
1592353800000|2020-06-17 00:30:00|13402|13348.4|13383.1|13329.7|13410.3|13356.7|13383.1|13329.7|0
1592354100000|2020-06-17 00:35:00|13377.8|13324.4|13391.3|13337.9|13393.1|13339.7|13377.8|13324.4|0
1592354400000|2020-06-17 00:40:00|13388.1|13334.7|13380.9|13327.5|13388.1|13334.7|13380.9|13327.5|0
1592354700000|2020-06-17 00:45:00|13374.8|13321.4|13401.6|13348.2|13401.6|13348.2|13374.8|13321.4|0
1592355000000|2020-06-17 00:50:00|13398.1|13344.7|13365.9|13312.5|13406.9|13353.3|13365.9|13312.5|0
1592355300000|2020-06-17 00:55:00|13374.4|13321|13387.5|13334.1|13399.4|13346|13374.4|13321|0
1592355600000|2020-06-17 01:00:00|13383.1|13329.7|13377.9|13324.5|13406.9|13353.3|13377.9|13324.5|0
1592355900000|2020-06-17 01:05:00|13383.7|13330.3|13385.5|13332.1|13388.2|13334.8|13380.2|13326.8|0
1592356200000|2020-06-17 01:10:00|13385.9|13332.5|13403|13349.4|13405.2|13351.6|13385.9|13332.5|0
1592356500000|2020-06-17 01:15:00|13393.3|13339.9|13381.5|13328.1|13394.9|13341.5|13381.5|13328.1|0
1592356800000|2020-06-17 01:20:00|13378|13324.6|13350.5|13297.3|13378|13324.6|13350.5|13297.3|0
1592357100000|2020-06-17 01:25:00|13355.1|13301.7|13349.5|13296.3|13363.3|13309.9|13349.5|13296.3|0
1592357400000|2020-06-17 01:30:00|13340.9|13287.7|13322.6|13269.4|13340.9|13287.7|13316.4|13263.2|0
1592357700000|2020-06-17 01:35:00|13319|13265.8|13328|13274.8|13331.6|13278.4|13319|13265.8|0
1592358000000|2020-06-17 01:40:00|13323.6|13270.4|13332.2|13279|13334.8|13281.6|13322.6|13269.4|0
1592358300000|2020-06-17 01:45:00|13338.7|13285.5|13335.1|13281.9|13347.7|13294.5|13325.5|13272.3|0
1592358600000|2020-06-17 01:50:00|13336.8|13283.6|13346.8|13293.6|13347.3|13294.1|13336.8|13283.6|0
1592358900000|2020-06-17 01:55:00|13340|13286.8|13312|13258.8|13341.2|13288|13312|13258.8|0
1592359200000|2020-06-17 02:00:00|13312.7|13259.5|13308|13254.8|13312.7|13259.5|13305.2|13252|0
1592359500000|2020-06-17 02:05:00|13303.6|13250.4|13325.6|13272.4|13326.3|13273.1|13303.6|13250.4|0
1592359800000|2020-06-17 02:10:00|13317.5|13264.3|13294.1|13241.1|13317.5|13264.3|13286.8|13233.8|0
1592360100000|2020-06-17 02:15:00|13295.6|13242.6|13286.7|13233.7|13295.6|13242.6|13279.3|13226.3|0
1592360400000|2020-06-17 02:20:00|13293.7|13240.7|13297.7|13244.7|13301.2|13248.2|13288.8|13235.8|0
1592360700000|2020-06-17 02:25:00|13297.8|13244.8|13315|13261.8|13315|13261.8|13294.7|13241.7|0
1592361000000|2020-06-17 02:30:00|13316|13262.8|13296.3|13243.3|13316|13262.8|13291.5|13238.5|0
1592361300000|2020-06-17 02:35:00|13290.1|13237.1|13287.6|13234.6|13292.7|13239.7|13284.3|13231.3|0
1592361600000|2020-06-17 02:40:00|13289.2|13236.2|13271.8|13218.8|13292.8|13239.8|13271.8|13218.8|0
1592361900000|2020-06-17 02:45:00|13275.3|13222.3|13280.7|13227.7|13280.7|13227.7|13269.2|13216.2|0
1592362200000|2020-06-17 02:50:00|13277.5|13224.5|13275.3|13222.3|13283.4|13230.4|13275.3|13222.3|0
1592362500000|2020-06-17 02:55:00|13274.4|13221.4|13278.7|13225.7|13284.1|13231.1|13274.4|13221.4|0
1592362800000|2020-06-17 03:00:00|13273.5|13220.5|13274|13221|13274.6|13221.6|13263.5|13210.5|0
1592363100000|2020-06-17 03:05:00|13271.5|13218.5|13271.4|13218.4|13278.9|13225.9|13271.4|13218.4|0
1592363400000|2020-06-17 03:10:00|13274.3|13221.3|13268.7|13215.7|13281.5|13228.5|13268.7|13215.7|0
1592363700000|2020-06-17 03:15:00|13265.3|13212.3|13262.7|13209.7|13269.1|13216.1|13262.3|13209.3|0
1592364000000|2020-06-17 03:20:00|13260.2|13207.2|13264|13211|13265.5|13212.5|13258.6|13205.6|0
1592364300000|2020-06-17 03:25:00|13265|13212|13263.1|13210.1|13267|13214|13260.1|13207.1|0
1592364600000|2020-06-17 03:30:00|13265.2|13212.2|13295.2|13242.2|13295.2|13242.2|13261.1|13208.1|0
1592364900000|2020-06-17 03:35:00|13300.1|13247.1|13294|13241|13307.5|13254.3|13294|13241|0
1592365200000|2020-06-17 03:40:00|13295.3|13242.3|13293.3|13240.3|13295.6|13242.6|13293.2|13240.2|0
1592365500000|2020-06-17 03:45:00|13290.5|13237.5|13284.8|13231.8|13294.5|13241.5|13284.8|13231.8|0
1592365800000|2020-06-17 03:50:00|13284|13231|13289.7|13236.7|13292.8|13239.8|13281.9|13228.9|0
1592366100000|2020-06-17 03:55:00|13285.1|13232.1|13275.2|13222.2|13286.2|13233.2|13273.3|13220.3|0
1592366400000|2020-06-17 04:00:00|13278.2|13225.2|13291.7|13238.7|13291.8|13238.8|13278.2|13225.2|0
1592366700000|2020-06-17 04:05:00|13292.9|13239.9|13308|13254.8|13308|13254.8|13292.9|13239.9|0
1592367000000|2020-06-17 04:10:00|13313.4|13260.2|13306.7|13253.5|13314.2|13261|13305.9|13252.7|0
1592367300000|2020-06-17 04:15:00|13308.6|13255.4|13303.7|13250.5|13311.1|13257.9|13303.7|13250.5|0
1592367600000|2020-06-17 04:20:00|13301.8|13248.6|13311.6|13258.4|13311.6|13258.4|13301.8|13248.6|0
1592367900000|2020-06-17 04:25:00|13312.5|13259.3|13338.2|13285|13338.2|13285|13312.5|13259.3|0
1592368200000|2020-06-17 04:30:00|13345.5|13292.3|13321|13267.8|13345.7|13292.5|13316.1|13262.9|0
1592368500000|2020-06-17 04:35:00|13317.4|13264.2|13326.8|13273.6|13326.8|13273.6|13308|13254.8|0
1592368800000|2020-06-17 04:40:00|13328.1|13274.9|13323|13269.8|13334.3|13281.1|13316.5|13263.3|0
1592369100000|2020-06-17 04:45:00|13332|13278.8|13311.2|13258|13332|13278.8|13310.8|13257.6|0
1592369400000|2020-06-17 04:50:00|13310.8|13257.6|13311.8|13258.6|13312.2|13259|13305.4|13252.2|0
1592369700000|2020-06-17 04:55:00|13309.9|13256.7|13315|13261.8|13316.5|13263.3|13309.9|13256.7|0
1592370000000|2020-06-17 05:00:00|13318.8|13265.6|13326.5|13273.3|13326.5|13273.3|13311.7|13258.5|0
1592370300000|2020-06-17 05:05:00|13329.3|13276.1|13308.9|13255.7|13332.2|13279|13294.3|13241.3|0
1592370600000|2020-06-17 05:10:00|13313.3|13260.1|13309.1|13255.9|13325.3|13272.1|13309.1|13255.9|0
1592370900000|2020-06-17 05:15:00|13307.5|13254.3|13312.9|13259.7|13312.9|13259.7|13300.7|13247.7|0
1592371200000|2020-06-17 05:20:00|13315.6|13262.4|13317.7|13264.5|13321.1|13267.9|13313.4|13260.2|0
1592371500000|2020-06-17 05:25:00|13326.2|13273|13322.4|13269.2|13326.2|13273|13319.5|13266.3|0
1592371800000|2020-06-17 05:30:00|13328.1|13274.9|13324.6|13271.4|13337.5|13284.3|13314.9|13261.7|0
1592372100000|2020-06-17 05:35:00|13311.2|13258|13334.1|13280.9|13337.1|13283.9|13305.6|13252.4|0
1592372400000|2020-06-17 05:40:00|13337.4|13284.2|13328.4|13275.2|13338.4|13285.2|13328.4|13275.2|0
1592372700000|2020-06-17 05:45:00|13330.6|13277.4|13333.4|13280.2|13339.6|13286.4|13321.5|13268.3|0
1592373000000|2020-06-17 05:50:00|13331.9|13278.7|13331.1|13277.9|13337.7|13284.5|13328|13274.8|0
1592373300000|2020-06-17 05:55:00|13332|13278.8|13322|13268.8|13332|13278.8|13322|13268.8|0
1592439000000|2020-06-18 00:10:00|13248.5|13195.7|13178.1|13125.5|13248.5|13195.7|13173.4|13120.8|0
1592439300000|2020-06-18 00:15:00|13186.4|13133.8|13181.1|13128.5|13227|13174.2|13181.1|13128.5|0
1592439600000|2020-06-18 00:20:00|13195.9|13143.3|13209.9|13157.1|13220|13167.2|13194.2|13141.6|0
1592439900000|2020-06-18 00:25:00|13215.2|13162.4|13216.7|13163.9|13227.7|13174.9|13212.9|13160.1|0
1592440200000|2020-06-18 00:30:00|13210.7|13157.9|13203.8|13151|13210.7|13157.9|13189.9|13137.3|0
1592440500000|2020-06-18 00:35:00|13207.6|13154.8|13162.2|13109.6|13207.6|13154.8|13162.2|13109.6|0
1592440800000|2020-06-18 00:40:00|13166.6|13114|13168.6|13116|13171.9|13119.3|13153.1|13100.5|0
1592441100000|2020-06-18 00:45:00|13170.4|13117.8|13196.5|13143.9|13205.7|13152.9|13170.4|13117.8|0
1592441400000|2020-06-18 00:50:00|13197.8|13145.2|13199.4|13146.8|13199.8|13147.2|13182.8|13130.2|0
1592441700000|2020-06-18 00:55:00|13203.2|13150.4|13198.7|13146.1|13210.8|13158|13193.5|13140.9|0
1592442000000|2020-06-18 01:00:00|13195.2|13142.6|13218.7|13165.9|13218.7|13165.9|13193|13140.4|0
1592442300000|2020-06-18 01:05:00|13220.3|13167.5|13236.2|13183.4|13236.2|13183.4|13220.3|13167.5|0
1592442600000|2020-06-18 01:10:00|13233.9|13181.1|13235.9|13183.1|13236|13183.2|13227.3|13174.5|0
1592442900000|2020-06-18 01:15:00|13231.1|13178.3|13202.9|13150.1|13234.2|13181.4|13202.9|13150.1|0
1592443200000|2020-06-18 01:20:00|13208.5|13155.7|13178.7|13126.1|13208.5|13155.7|13178.7|13126.1|0
1592443500000|2020-06-18 01:25:00|13165.5|13112.9|13166.2|13113.6|13166.2|13113.6|13149.4|13097|0
1592443800000|2020-06-18 01:30:00|13169.6|13117|13150.3|13097.9|13169.6|13117|13125|13072.6|0
1592444100000|2020-06-18 01:35:00|13147|13094.6|13137.6|13085.2|13161.5|13108.9|13128.8|13076.4|0
1592444400000|2020-06-18 01:40:00|13144.3|13091.9|13141.9|13089.5|13146.5|13094.1|13137.8|13085.4|0
1592444700000|2020-06-18 01:45:00|13143.9|13091.5|13146.3|13093.9|13169.4|13116.8|13139.7|13087.3|0
1592445000000|2020-06-18 01:50:00|13152.4|13099.8|13150.6|13098.2|13154.5|13101.9|13146.6|13094.2|0
1592445300000|2020-06-18 01:55:00|13149.6|13097.2|13162.3|13109.7|13162.7|13110.1|13142.4|13090|0
1592445600000|2020-06-18 02:00:00|13156.3|13103.7|13135.8|13083.4|13156.3|13103.7|13135.8|13083.4|0
1592445900000|2020-06-18 02:05:00|13135.1|13082.7|13139|13086.6|13139|13086.6|13119.9|13067.5|0
1592446200000|2020-06-18 02:10:00|13135.8|13083.4|13130.9|13078.5|13139.2|13086.8|13126.9|13074.5|0
1592446500000|2020-06-18 02:15:00|13129.3|13076.9|13134.6|13082.2|13135.9|13083.5|13128.7|13076.3|0
1592446800000|2020-06-18 02:20:00|13134.4|13082|13139.3|13086.9|13145.5|13093.1|13134.4|13082|0
1592447100000|2020-06-18 02:25:00|13135.4|13083|13124.9|13072.5|13135.4|13083|13118.3|13065.9|0
1592447400000|2020-06-18 02:30:00|13119.7|13067.3|13121.7|13069.3|13123.9|13071.5|13115.9|13063.5|0
1592447700000|2020-06-18 02:35:00|13123.2|13070.8|13128.5|13076.1|13130.5|13078.1|13119.1|13066.7|0
1592448000000|2020-06-18 02:40:00|13129.3|13076.9|13126|13073.6|13133.2|13080.8|13122.7|13070.3|0
1592448300000|2020-06-18 02:45:00|13135.7|13083.3|13120.4|13068|13136.2|13083.8|13120.4|13068|0
1592448600000|2020-06-18 02:50:00|13120.7|13068.3|13118.9|13066.5|13123.9|13071.5|13114.4|13062|0
1592448900000|2020-06-18 02:55:00|13118|13065.6|13137.9|13085.5|13140.1|13087.7|13117.1|13064.7|0
1592449200000|2020-06-18 03:00:00|13130.9|13078.5|13131.5|13079.1|13138.1|13085.7|13128.4|13076|0
1592449500000|2020-06-18 03:05:00|13131.6|13079.2|13139.7|13087.3|13139.7|13087.3|13129|13076.6|0
1592449800000|2020-06-18 03:10:00|13148.8|13096.4|13190.3|13137.7|13190.3|13137.7|13148.8|13096.4|0
1592450100000|2020-06-18 03:15:00|13191.6|13139|13205.7|13152.9|13205.7|13152.9|13191.6|13139|0
1592450400000|2020-06-18 03:20:00|13200.8|13148.2|13205.4|13152.6|13205.4|13152.6|13193.9|13141.3|0
1592450700000|2020-06-18 03:25:00|13213.7|13160.9|13222.5|13169.7|13222.5|13169.7|13212.2|13159.4|0
1592451000000|2020-06-18 03:30:00|13231.7|13178.9|13202.1|13149.3|13231.7|13178.9|13202.1|13149.3|0
1592451300000|2020-06-18 03:35:00|13197.9|13145.3|13217.6|13164.8|13218.2|13165.4|13197.9|13145.3|0
1592451600000|2020-06-18 03:40:00|13214.9|13162.1|13219.5|13166.7|13219.5|13166.7|13197.6|13145|0
1592451900000|2020-06-18 03:45:00|13223.4|13170.6|13217.3|13164.5|13223.4|13170.6|13212.6|13159.8|0
1592452200000|2020-06-18 03:50:00|13217.8|13165|13203.4|13150.6|13218.3|13165.5|13203.4|13150.6|0
1592452500000|2020-06-18 03:55:00|13202.4|13149.6|13192.1|13139.5|13202.4|13149.6|13187.4|13134.8|0
1592452800000|2020-06-18 04:00:00|13193.7|13141.1|13183.7|13131.1|13196.3|13143.7|13181|13128.4|0
1592453100000|2020-06-18 04:05:00|13181|13128.4|13174|13121.4|13181.7|13129.1|13171.3|13118.7|0
1592453400000|2020-06-18 04:10:00|13177.8|13125.2|13172.1|13119.5|13180.5|13127.9|13171.2|13118.6|0
1592453700000|2020-06-18 04:15:00|13166.7|13114.1|13174|13121.4|13174.3|13121.7|13164.9|13112.3|0
1592454000000|2020-06-18 04:20:00|13170.2|13117.6|13200.1|13147.5|13208.9|13156.1|13170.2|13117.6|0
1592454300000|2020-06-18 04:25:00|13198.4|13145.8|13192.9|13140.3|13198.4|13145.8|13189|13136.4|0
1592454600000|2020-06-18 04:30:00|13196.4|13143.8|13189.1|13136.5|13196.4|13143.8|13181.2|13128.6|0
1592454900000|2020-06-18 04:35:00|13189.8|13137.2|13204.6|13151.8|13208.8|13156|13189.8|13137.2|0
1592455200000|2020-06-18 04:40:00|13206.6|13153.8|13202.4|13149.6|13213.4|13160.6|13201.8|13149|0
1592455500000|2020-06-18 04:45:00|13205.4|13152.6|13208|13155.2|13209.7|13156.9|13203|13150.2|0
1592455800000|2020-06-18 04:50:00|13212.9|13160.1|13205.2|13152.4|13215.6|13162.8|13202.5|13149.7|0
1592456100000|2020-06-18 04:55:00|13201.2|13148.6|13187.3|13134.7|13204.8|13152|13187.3|13134.7|0
1592456400000|2020-06-18 05:00:00|13183.7|13131.1|13180.1|13127.5|13184|13131.4|13170.8|13118.2|0
1592456700000|2020-06-18 05:05:00|13176.9|13124.3|13164.6|13112|13177.7|13125.1|13160.3|13107.7|0
1592457000000|2020-06-18 05:10:00|13167|13114.4|13163|13110.4|13171.7|13119.1|13162.6|13110|0
1592457300000|2020-06-18 05:15:00|13169.1|13116.5|13165.2|13112.6|13172.1|13119.5|13162.8|13110.2|0
1592457600000|2020-06-18 05:20:00|13162.8|13110.2|13182.1|13129.5|13182.1|13129.5|13162.8|13110.2|0
1592457900000|2020-06-18 05:25:00|13185.4|13132.8|13178.1|13125.5|13196.5|13143.9|13173.9|13121.3|0
1592458200000|2020-06-18 05:30:00|13178.7|13126.1|13202.9|13150.1|13202.9|13150.1|13178.7|13126.1|0
1592458500000|2020-06-18 05:35:00|13212.2|13159.4|13203.4|13150.6|13212.2|13159.4|13192.5|13139.9|0
1592458800000|2020-06-18 05:40:00|13204.5|13151.7|13206.9|13154.1|13209.7|13156.9|13204|13151.2|0
1592459100000|2020-06-18 05:45:00|13204|13151.2|13165.2|13112.6|13204|13151.2|13165.2|13112.6|0
1592459400000|2020-06-18 05:50:00|13163.1|13110.5|13176.9|13124.3|13180.6|13128|13163.1|13110.5|0
1592459700000|2020-06-18 05:55:00|13180.1|13127.5|13179.7|13127.1|13180.1|13127.5|13168.7|13116.1|0
1592525400000|2020-06-19 00:10:00|13267.4|13214.4|13265.1|13212.1|13287|13234|13260.3|13207.3|0
1592525700000|2020-06-19 00:15:00|13260|13207|13245.3|13192.5|13260|13207|13245.3|13192.5|0
1592526000000|2020-06-19 00:20:00|13251.7|13198.7|13272.9|13219.9|13274|13221|13241.1|13188.3|0
1592526300000|2020-06-19 00:25:00|13267.3|13214.3|13245|13192.2|13267.3|13214.3|13244.4|13191.6|0
1592526600000|2020-06-19 00:30:00|13244.1|13191.3|13237.4|13184.6|13254.3|13201.3|13237.4|13184.6|0
1592526900000|2020-06-19 00:35:00|13235.1|13182.3|13230.5|13177.7|13251|13198.2|13230.5|13177.7|0
1592527200000|2020-06-19 00:40:00|13228.5|13175.7|13241.3|13188.5|13241.3|13188.5|13223.5|13170.7|0
1592527500000|2020-06-19 00:45:00|13250.8|13198|13261.1|13208.1|13261.3|13208.3|13246|13193.2|0
1592527800000|2020-06-19 00:50:00|13256.3|13203.3|13253.2|13200.2|13259.1|13206.1|13250.5|13197.7|0
1592528100000|2020-06-19 00:55:00|13252|13199|13257.5|13204.5|13269.8|13216.8|13249|13196.2|0
1592528400000|2020-06-19 01:00:00|13261.5|13208.5|13234.3|13181.5|13277.8|13224.8|13227.8|13175|0
1592528700000|2020-06-19 01:05:00|13229.4|13176.6|13188.8|13136.2|13229.4|13176.6|13188.8|13136.2|0
1592529000000|2020-06-19 01:10:00|13188.1|13135.5|13191.3|13138.7|13192|13139.4|13179.8|13127.2|0
1592529300000|2020-06-19 01:15:00|13183.9|13131.3|13185.3|13132.7|13193.9|13141.3|13178.1|13125.5|0
1592529600000|2020-06-19 01:20:00|13182.3|13129.7|13183.7|13131.1|13184.4|13131.8|13169.4|13116.8|0
1592529900000|2020-06-19 01:25:00|13187.5|13134.9|13165.1|13112.5|13194.6|13142|13165.1|13112.5|0
1592530200000|2020-06-19 01:30:00|13169.9|13117.3|13161.2|13108.6|13169.9|13117.3|13146.7|13094.3|0
1592530500000|2020-06-19 01:35:00|13160|13107.4|13181.2|13128.6|13181.2|13128.6|13154.8|13102.2|0
1592530800000|2020-06-19 01:40:00|13176|13123.4|13170.7|13118.1|13176|13123.4|13161.4|13108.8|0
1592531100000|2020-06-19 01:45:00|13173|13120.4|13189.1|13136.5|13194.9|13142.3|13173|13120.4|0
1592531400000|2020-06-19 01:50:00|13190.4|13137.8|13177.1|13124.5|13195.3|13142.7|13173.2|13120.6|0
1592531700000|2020-06-19 01:55:00|13177.3|13124.7|13169.1|13116.5|13185.4|13132.8|13169.1|13116.5|0
1592532000000|2020-06-19 02:00:00|13168.8|13116.2|13184|13131.4|13189.7|13137.1|13168.8|13116.2|0
1592532300000|2020-06-19 02:05:00|13189.3|13136.7|13195.5|13142.9|13196.4|13143.8|13183.8|13131.2|0
1592532600000|2020-06-19 02:10:00|13195.3|13142.7|13193|13140.4|13197.8|13145.2|13184.9|13132.3|0
1592532900000|2020-06-19 02:15:00|13195.8|13143.2|13193.3|13140.7|13199.3|13146.7|13193.3|13140.7|0
1592533200000|2020-06-19 02:20:00|13192.6|13140|13186.4|13133.8|13198.2|13145.6|13186.4|13133.8|0
1592533500000|2020-06-19 02:25:00|13184.9|13132.3|13195.8|13143.2|13203.8|13151|13184.9|13132.3|0
1592533800000|2020-06-19 02:30:00|13196.6|13144|13195.1|13142.5|13196.6|13144|13180|13127.4|0
1592534100000|2020-06-19 02:35:00|13199.9|13147.3|13189.7|13137.1|13205.5|13152.7|13189.1|13136.5|0
1592534400000|2020-06-19 02:40:00|13186.7|13134.1|13185.9|13133.3|13193|13140.4|13185.9|13133.3|0
1592534700000|2020-06-19 02:45:00|13182.2|13129.6|13178.7|13126.1|13184.8|13132.2|13178.7|13126.1|0
1592535000000|2020-06-19 02:50:00|13176.6|13124|13176.4|13123.8|13178.8|13126.2|13168.4|13115.8|0
1592535300000|2020-06-19 02:55:00|13173.2|13120.6|13179.4|13126.8|13182|13129.4|13173.2|13120.6|0
1592535600000|2020-06-19 03:00:00|13184.4|13131.8|13171.4|13118.8|13185.4|13132.8|13168.5|13115.9|0
1592535900000|2020-06-19 03:05:00|13172.4|13119.8|13191.5|13138.9|13191.5|13138.9|13168|13115.4|0
1592536200000|2020-06-19 03:10:00|13187.5|13134.9|13167.7|13115.1|13187.5|13134.9|13167.6|13115|0
1592536500000|2020-06-19 03:15:00|13164.9|13112.3|13175.9|13123.3|13175.9|13123.3|13163.3|13110.7|0
1592536800000|2020-06-19 03:20:00|13168.9|13116.3|13172.7|13120.1|13176|13123.4|13168.6|13116|0
1592537100000|2020-06-19 03:25:00|13173.1|13120.5|13149.7|13097.3|13173.1|13120.5|13149.7|13097.3|0
1592537400000|2020-06-19 03:30:00|13154.6|13102|13146.2|13093.8|13163|13110.4|13145.5|13093.1|0
1592537700000|2020-06-19 03:35:00|13144.5|13092.1|13143.5|13091.1|13144.5|13092.1|13139|13086.6|0
1592538000000|2020-06-19 03:40:00|13142.2|13089.8|13150.8|13098.4|13155.2|13102.6|13142.2|13089.8|0
1592538300000|2020-06-19 03:45:00|13151.7|13099.1|13146.6|13094.2|13151.7|13099.1|13145.1|13092.7|0
1592538600000|2020-06-19 03:50:00|13140.6|13088.2|13136.2|13083.8|13140.6|13088.2|13129.5|13077.1|0
1592538900000|2020-06-19 03:55:00|13134.3|13081.9|13150.8|13098.4|13150.8|13098.4|13129.3|13076.9|0
1592539200000|2020-06-19 04:00:00|13142.7|13090.3|13151.4|13098.8|13152.1|13099.5|13138.3|13085.9|0
1592539500000|2020-06-19 04:05:00|13148.7|13096.3|13139.9|13087.5|13148.7|13096.3|13139.9|13087.5|0
1592539800000|2020-06-19 04:10:00|13142|13089.6|13140.3|13087.9|13143.9|13091.5|13135.3|13082.9|0
1592540100000|2020-06-19 04:15:00|13137.2|13084.8|13147|13094.6|13147|13094.6|13135.7|13083.3|0
1592540400000|2020-06-19 04:20:00|13144.9|13092.5|13138.3|13085.9|13151.3|13098.8|13138.3|13085.9|0
1592540700000|2020-06-19 04:25:00|13137.4|13085|13119.4|13067|13137.4|13085|13115.8|13063.4|0
1592541000000|2020-06-19 04:30:00|13119|13066.6|13121.5|13069.1|13129.7|13077.3|13117.4|13065|0
1592541300000|2020-06-19 04:35:00|13120.9|13068.5|13107.8|13055.4|13120.9|13068.5|13103.3|13050.9|0
1592541600000|2020-06-19 04:40:00|13110|13057.6|13112.7|13060.3|13112.7|13060.3|13102.9|13050.5|0
1592541900000|2020-06-19 04:45:00|13109.5|13057.1|13111.9|13059.5|13119.1|13066.7|13102.5|13050.1|0
1592542200000|2020-06-19 04:50:00|13106.9|13054.5|13078.2|13026|13106.9|13054.5|13078.2|13026|0
1592542500000|2020-06-19 04:55:00|13074.2|13022|13043.1|12991.1|13074.2|13022|13043.1|12991.1|0
1592542800000|2020-06-19 05:00:00|13042.7|12990.7|13040.5|12988.5|13050.1|12998.1|13040.5|12988.5|0
1592543100000|2020-06-19 05:05:00|13032.7|12980.7|13029.6|12977.6|13045|12993|13029.6|12977.6|0
1592543400000|2020-06-19 05:10:00|13033.6|12981.6|13034|12982|13036.5|12984.5|13031.3|12979.3|0
1592543700000|2020-06-19 05:15:00|13034.4|12982.4|13024.7|12972.7|13046.7|12994.7|13024.7|12972.7|0
1592544000000|2020-06-19 05:20:00|13028.6|12976.6|13042.4|12990.4|13046.9|12994.9|13021.7|12969.7|0
1592544300000|2020-06-19 05:25:00|13035.8|12983.8|13034.6|12982.6|13046.7|12994.7|13033.6|12981.6|0
1592544600000|2020-06-19 05:30:00|13035.3|12983.3|13040.5|12988.5|13040.5|12988.5|13017.1|12965.1|0
1592544900000|2020-06-19 05:35:00|13036.6|12984.6|13025.9|12973.9|13046.6|12994.6|13025.9|12973.9|0
1592545200000|2020-06-19 05:40:00|13021.8|12969.8|13045.6|12993.6|13045.6|12993.6|13021.8|12969.8|0
1592545500000|2020-06-19 05:45:00|13044.7|12992.7|13027.4|12975.4|13044.7|12992.7|13027.4|12975.4|0
1592545800000|2020-06-19 05:50:00|13024.9|12972.9|13037.4|12985.4|13046.6|12994.6|13024.9|12972.9|0
1592546100000|2020-06-19 05:55:00|13053.7|13001.5|13044.9|12992.9|13053.7|13001.5|13040.9|12988.9|0
1592784600000|2020-06-22 00:10:00|13107.3|13054.9|13100.1|13047.9|13107.3|13054.9|13089.7|13037.5|0
1592784900000|2020-06-22 00:15:00|13111.6|13059.2|13174.9|13122.3|13174.9|13122.3|13111.6|13059.2|0
1592785200000|2020-06-22 00:20:00|13182|13129.4|13156.1|13103.5|13185.7|13133.1|13146.9|13094.5|0
1592785500000|2020-06-22 00:25:00|13153.7|13101.1|13129.3|13076.9|13153.7|13101.1|13124.7|13072.3|0
1592785800000|2020-06-22 00:30:00|13130.5|13078.1|13130.5|13078.1|13133.9|13081.5|13120.7|13068.3|0
1592786100000|2020-06-22 00:35:00|13122.4|13070|13135.1|13082.7|13135.1|13082.7|13122.4|13070|0
1592786400000|2020-06-22 00:40:00|13141.5|13089.1|13139.2|13086.8|13172|13119.4|13139.2|13086.8|0
1592786700000|2020-06-22 00:45:00|13141|13088.6|13157.1|13104.5|13157.1|13104.5|13141|13088.6|0
1592787000000|2020-06-22 00:50:00|13154.1|13101.5|13157.8|13105.2|13162.7|13110.1|13154.1|13101.5|0
1592787300000|2020-06-22 00:55:00|13153.1|13100.5|13166.4|13113.8|13166.4|13113.8|13153.1|13100.5|0
1592787600000|2020-06-22 01:00:00|13167.8|13115.2|13196.2|13143.6|13196.2|13143.6|13167.8|13115.2|0
1592787900000|2020-06-22 01:05:00|13198.9|13146.3|13211.3|13158.5|13211.3|13158.5|13198.9|13146.3|0
1592788200000|2020-06-22 01:10:00|13212.8|13160|13223.5|13170.7|13223.5|13170.7|13208.7|13155.9|0
1592788500000|2020-06-22 01:15:00|13225.2|13172.4|13226.3|13173.5|13229.9|13177.1|13222.1|13169.3|0
1592788800000|2020-06-22 01:20:00|13229|13176.2|13236.1|13183.3|13236.6|13183.8|13227.9|13175.1|0
1592789100000|2020-06-22 01:25:00|13241.5|13188.7|13240.5|13187.7|13241.5|13188.7|13232.1|13179.3|0
1592789400000|2020-06-22 01:30:00|13238.3|13185.5|13233.7|13180.9|13244|13191.2|13225.5|13172.7|0
1592789700000|2020-06-22 01:35:00|13243.9|13191.1|13263.2|13210.2|13263.4|13210.4|13243.6|13190.8|0
1592790000000|2020-06-22 01:40:00|13262.3|13209.3|13261|13208|13263.4|13210.4|13259.1|13206.1|0
1592790300000|2020-06-22 01:45:00|13262|13209|13252.4|13199.4|13262|13209|13251.1|13198.3|0
1592790600000|2020-06-22 01:50:00|13247.1|13194.3|13256.2|13203.2|13264.5|13211.5|13245.3|13192.5|0
1592790900000|2020-06-22 01:55:00|13248.5|13195.7|13246.3|13193.5|13252.8|13199.8|13246.3|13193.5|0
1592791200000|2020-06-22 02:00:00|13246|13193.2|13261.8|13208.8|13269.3|13216.3|13246|13193.2|0
1592791500000|2020-06-22 02:05:00|13262.8|13209.8|13281.9|13228.9|13281.9|13228.9|13262.8|13209.8|0
1592791800000|2020-06-22 02:10:00|13281.6|13228.6|13269.2|13216.2|13285.2|13232.2|13269.2|13216.2|0
1592792100000|2020-06-22 02:15:00|13271.2|13218.2|13274.1|13221.1|13274.1|13221.1|13266.4|13213.4|0
1592792400000|2020-06-22 02:20:00|13278.4|13225.4|13284.9|13231.9|13289.6|13236.6|13278.4|13225.4|0
1592792700000|2020-06-22 02:25:00|13285|13232|13292.5|13239.5|13295.4|13242.4|13285|13232|0
1592793000000|2020-06-22 02:30:00|13292.6|13239.6|13278.5|13225.5|13292.6|13239.6|13278.4|13225.4|0
1592793300000|2020-06-22 02:35:00|13274.2|13221.2|13286.3|13233.3|13286.3|13233.3|13271.2|13218.2|0
1592793600000|2020-06-22 02:40:00|13284.9|13231.9|13273.9|13220.9|13284.9|13231.9|13272.2|13219.2|0
1592793900000|2020-06-22 02:45:00|13275|13222|13284.8|13231.8|13288.3|13235.3|13274.7|13221.7|0
1592794200000|2020-06-22 02:50:00|13281.8|13228.8|13279.4|13226.4|13288.4|13235.4|13279.4|13226.4|0
1592794500000|2020-06-22 02:55:00|13280.8|13227.8|13275.6|13222.6|13280.8|13227.8|13275.6|13222.6|0
1592794800000|2020-06-22 03:00:00|13275.8|13222.8|13261.7|13208.7|13275.8|13222.8|13261.7|13208.7|0
1592795100000|2020-06-22 03:05:00|13265.7|13212.7|13269|13216|13277.2|13224.2|13265.7|13212.7|0
1592795400000|2020-06-22 03:10:00|13269.9|13216.9|13279|13226|13279|13226|13267.5|13214.5|0
1592795700000|2020-06-22 03:15:00|13274.6|13221.6|13278.6|13225.6|13278.6|13225.6|13262.9|13209.9|0
1592796000000|2020-06-22 03:20:00|13286.4|13233.4|13297.3|13244.3|13297.3|13244.3|13280.2|13227.2|0
1592796300000|2020-06-22 03:25:00|13298.6|13245.6|13308|13254.8|13310.1|13256.9|13298.6|13245.6|0
1592796600000|2020-06-22 03:30:00|13309|13255.8|13313.8|13260.6|13315.1|13261.9|13302.4|13249.2|0
1592796900000|2020-06-22 03:35:00|13315.8|13262.6|13304.4|13251.2|13315.8|13262.6|13304.4|13251.2|0
1592797200000|2020-06-22 03:40:00|13303.7|13250.5|13309.5|13256.3|13312.2|13259|13302.9|13249.7|0
1592797500000|2020-06-22 03:45:00|13308.7|13255.5|13321.1|13267.9|13322.5|13269.3|13308.3|13255.1|0
1592797800000|2020-06-22 03:50:00|13321.5|13268.3|13312.5|13259.3|13321.5|13268.3|13307.3|13254.1|0
1592798100000|2020-06-22 03:55:00|13316.4|13263.2|13311.3|13258.1|13316.4|13263.2|13306.9|13253.7|0
1592798400000|2020-06-22 04:00:00|13312.9|13259.7|13321.6|13268.4|13323.1|13269.9|13312.9|13259.7|0
1592798700000|2020-06-22 04:05:00|13323.4|13270.2|13329.5|13276.3|13331.4|13278.2|13319.8|13266.6|0
1592799000000|2020-06-22 04:10:00|13333.7|13280.5|13334.8|13281.6|13335.4|13282.2|13330.6|13277.4|0
1592799300000|2020-06-22 04:15:00|13335.3|13282.1|13332.6|13279.4|13335.8|13282.6|13332.6|13279.4|0
1592799600000|2020-06-22 04:20:00|13329.8|13276.6|13320.1|13266.9|13330.2|13277|13315.9|13262.7|0
1592799900000|2020-06-22 04:25:00|13315.9|13262.7|13317|13263.8|13320.3|13267.1|13313.6|13260.4|0
1592800200000|2020-06-22 04:30:00|13318.8|13265.6|13316.3|13263.1|13331.1|13277.9|13316.3|13263.1|0
1592800500000|2020-06-22 04:35:00|13319.5|13266.3|13321.3|13268.1|13322.5|13269.3|13315.1|13261.9|0
1592800800000|2020-06-22 04:40:00|13322.4|13269.2|13308.9|13255.7|13322.4|13269.2|13308.9|13255.7|0
1592801100000|2020-06-22 04:45:00|13308.8|13255.6|13302.7|13249.5|13311.9|13258.7|13302.7|13249.5|0
1592801400000|2020-06-22 04:50:00|13295.8|13242.8|13299.1|13246.1|13305|13251.8|13295.8|13242.8|0
1592801700000|2020-06-22 04:55:00|13299.7|13246.7|13298.9|13245.9|13302.1|13248.9|13294.9|13241.9|0
1592802000000|2020-06-22 05:00:00|13297|13244|13291.8|13238.8|13298.2|13245.2|13290.4|13237.4|0
1592802300000|2020-06-22 05:05:00|13296.3|13243.3|13279|13226|13296.8|13243.8|13279|13226|0
1592802600000|2020-06-22 05:10:00|13273.3|13220.3|13265|13212|13273.3|13220.3|13265|13212|0
1592802900000|2020-06-22 05:15:00|13264.4|13211.4|13280.3|13227.3|13280.3|13227.3|13263.5|13210.5|0
1592803200000|2020-06-22 05:20:00|13279.6|13226.6|13284.5|13231.5|13289.3|13236.3|13279.6|13226.6|0
1592803500000|2020-06-22 05:25:00|13283.9|13230.9|13286.8|13233.8|13289.7|13236.7|13282|13229|0
1592803800000|2020-06-22 05:30:00|13284.7|13231.7|13275.5|13222.5|13284.7|13231.7|13273.7|13220.7|0
1592804100000|2020-06-22 05:35:00|13278.9|13225.9|13266.7|13213.7|13278.9|13225.9|13264.5|13211.5|0
1592804400000|2020-06-22 05:40:00|13264.6|13211.6|13268.3|13215.3|13272.1|13219.1|13264.6|13211.6|0
1592804700000|2020-06-22 05:45:00|13277|13224|13283.2|13230.2|13287|13234|13277|13224|0
1592805000000|2020-06-22 05:50:00|13284|13231|13272.7|13219.7|13285.4|13232.4|13269.8|13216.8|0
1592805300000|2020-06-22 05:55:00|13270.1|13217.1|13267.8|13214.8|13274.3|13221.3|13262.9|13209.9|0
1592871000000|2020-06-23 00:10:00|13379.5|13326.1|13396.8|13343.4|13396.8|13343.4|13369|13315.6|0
1592871300000|2020-06-23 00:15:00|13398.8|13345.4|13406.5|13352.9|13414.3|13360.7|13397.3|13343.9|0
1592871600000|2020-06-23 00:20:00|13401|13347.6|13391|13337.6|13401.1|13347.7|13378.9|13325.5|0
1592871900000|2020-06-23 00:25:00|13398.8|13345.4|13407.4|13353.8|13411|13357.4|13398.8|13345.4|0
1592872200000|2020-06-23 00:30:00|13406.7|13353.1|13413|13359.4|13422.9|13369.3|13406|13352.4|0
1592872500000|2020-06-23 00:35:00|13419.3|13365.7|13429.8|13376.2|13435.1|13381.5|13416|13362.4|0
1592872800000|2020-06-23 00:40:00|13431.8|13378.2|13433.7|13380.1|13435.9|13382.3|13427.2|13373.6|0
1592873100000|2020-06-23 00:45:00|13433.5|13379.9|13433.3|13379.7|13440.6|13387|13430.1|13376.5|0
1592873400000|2020-06-23 00:50:00|13428.2|13374.6|13402|13348.4|13428.2|13374.6|13402|13348.4|0
1592873700000|2020-06-23 00:55:00|13401.4|13348|13411.2|13357.6|13416|13362.4|13401.4|13348|0
1592874000000|2020-06-23 01:00:00|13411.9|13358.3|13421.1|13367.5|13423.7|13370.1|13411.9|13358.3|0
1592874300000|2020-06-23 01:05:00|13423|13369.4|13396.9|13343.5|13424.5|13370.9|13395.1|13341.7|0
1592874600000|2020-06-23 01:10:00|13387.2|13333.8|13312.3|13259.1|13387.2|13333.8|13312.3|13259.1|0
1592874900000|2020-06-23 01:15:00|13310.7|13257.5|13223|13170.2|13310.7|13257.5|13210.4|13157.6|0
1592875200000|2020-06-23 01:20:00|13237.6|13184.8|13192|13139.4|13237.6|13184.8|13192|13139.4|0
1592875500000|2020-06-23 01:25:00|13192.4|13139.8|13214.8|13162|13228.7|13175.9|13192.4|13139.8|0
1592875800000|2020-06-23 01:30:00|13221.7|13168.9|13215.1|13162.3|13226.7|13173.9|13200.1|13147.5|0
1592876100000|2020-06-23 01:35:00|13205.1|13152.3|13185.7|13133.1|13228.8|13176|13185.7|13133.1|0
1592876400000|2020-06-23 01:40:00|13175.2|13122.6|13178.3|13125.7|13191.6|13139|13175.2|13122.6|0
1592876700000|2020-06-23 01:45:00|13174.7|13122.1|13180.2|13127.6|13191.7|13139.1|13170.9|13118.3|0
1592877000000|2020-06-23 01:50:00|13179|13126.4|13282.9|13229.9|13303.4|13250.2|13171.8|13119.2|0
1592877300000|2020-06-23 01:55:00|13273.9|13220.9|13251.7|13198.7|13283.8|13230.8|13250.7|13197.9|0
1592877600000|2020-06-23 02:00:00|13292.2|13239.2|13312.6|13259.4|13321.5|13268.3|13292.2|13239.2|0
1592877900000|2020-06-23 02:05:00|13317.6|13264.4|13329.5|13276.3|13332.2|13279|13311.5|13258.3|0
1592878200000|2020-06-23 02:10:00|13334.3|13281.1|13332.3|13279.1|13343.9|13290.7|13332.3|13279.1|0
1592878500000|2020-06-23 02:15:00|13342.5|13289.3|13342.3|13289.1|13359.1|13305.7|13339.4|13286.2|0
1592878800000|2020-06-23 02:20:00|13344.2|13291|13378.4|13325|13378.4|13325|13340.1|13286.9|0
1592879100000|2020-06-23 02:25:00|13388.5|13335.1|13368.9|13315.5|13388.5|13335.1|13361.8|13308.4|0
1592879400000|2020-06-23 02:30:00|13372.2|13318.8|13378.9|13325.5|13383.9|13330.5|13364.7|13311.3|0
1592879700000|2020-06-23 02:35:00|13380.7|13327.3|13371.3|13317.9|13386.7|13333.3|13361.5|13308.1|0
1592880000000|2020-06-23 02:40:00|13367.7|13314.3|13345.1|13291.9|13367.7|13314.3|13344.7|13291.5|0
1592880300000|2020-06-23 02:45:00|13347.2|13294|13334.6|13281.4|13350.7|13297.5|13333.9|13280.7|0
1592880600000|2020-06-23 02:50:00|13335.4|13282.2|13340.6|13287.4|13340.6|13287.4|13322.9|13269.7|0
1592880900000|2020-06-23 02:55:00|13341.1|13287.9|13345.7|13292.5|13345.7|13292.5|13333.6|13280.4|0
1592881200000|2020-06-23 03:00:00|13342.3|13289.1|13332.7|13279.5|13342.3|13289.1|13331.5|13278.3|0
1592881500000|2020-06-23 03:05:00|13332.3|13279.1|13344.3|13291.1|13346.9|13293.7|13330.3|13277.1|0
1592881800000|2020-06-23 03:10:00|13345.4|13292.2|13347.4|13294.2|13351.4|13298.2|13338.5|13285.3|0
1592882100000|2020-06-23 03:15:00|13349|13295.8|13343.3|13290.1|13355.7|13302.3|13343.3|13290.1|0
1592882400000|2020-06-23 03:20:00|13343.7|13290.5|13312.3|13259.1|13343.7|13290.5|13309.6|13256.4|0
1592882700000|2020-06-23 03:25:00|13312.5|13259.3|13312.5|13259.3|13318.7|13265.5|13304.5|13251.3|0
1592883000000|2020-06-23 03:30:00|13312.2|13259|13313.4|13260.2|13320.3|13267.1|13311.7|13258.5|0
1592883300000|2020-06-23 03:35:00|13309|13255.8|13295.5|13242.5|13309.3|13256.1|13295.5|13242.5|0
1592883600000|2020-06-23 03:40:00|13294.2|13241.2|13288.9|13235.9|13295.4|13242.4|13288.9|13235.9|0
1592883900000|2020-06-23 03:45:00|13284.5|13231.5|13292.9|13239.9|13297|13244|13284.5|13231.5|0
1592884200000|2020-06-23 03:50:00|13294.3|13241.3|13310.5|13257.3|13310.5|13257.3|13294.3|13241.3|0
1592884500000|2020-06-23 03:55:00|13308.7|13255.5|13306.7|13253.5|13311.8|13258.6|13303.5|13250.3|0
1592884800000|2020-06-23 04:00:00|13306|13252.8|13298.6|13245.6|13310.9|13257.7|13297.7|13244.7|0
1592885100000|2020-06-23 04:05:00|13297.1|13244.1|13318.7|13265.5|13318.7|13265.5|13297.1|13244.1|0
1592885400000|2020-06-23 04:10:00|13317.8|13264.6|13320.7|13267.5|13322.7|13269.5|13314.5|13261.3|0
1592885700000|2020-06-23 04:15:00|13319.5|13266.3|13323.5|13270.3|13331.3|13278.1|13319.4|13266.2|0
1592886000000|2020-06-23 04:20:00|13320.8|13267.6|13329.3|13276.1|13340.8|13287.6|13320.8|13267.6|0
1592886300000|2020-06-23 04:25:00|13329.8|13276.6|13342.1|13288.9|13342.8|13289.6|13329.8|13276.6|0
1592886600000|2020-06-23 04:30:00|13343.5|13290.3|13344.6|13291.4|13348.1|13294.9|13343.3|13290.1|0
1592886900000|2020-06-23 04:35:00|13344.4|13291.2|13339.3|13286.1|13344.4|13291.2|13329.2|13276|0
1592887200000|2020-06-23 04:40:00|13339.1|13285.9|13330.2|13277|13339.1|13285.9|13327.3|13274.1|0
1592887500000|2020-06-23 04:45:00|13325.8|13272.6|13343.9|13290.7|13343.9|13290.7|13325.8|13272.6|0
1592887800000|2020-06-23 04:50:00|13342.9|13289.7|13331.8|13278.6|13342.9|13289.7|13330.7|13277.5|0
1592888100000|2020-06-23 04:55:00|13335.4|13282.2|13332.7|13279.5|13344.4|13291.2|13332.7|13279.5|0
1592888400000|2020-06-23 05:00:00|13329.8|13276.6|13328.8|13275.6|13339.9|13286.7|13325.9|13272.7|0
1592888700000|2020-06-23 05:05:00|13324|13270.8|13330.2|13277|13331.4|13278.2|13324|13270.8|0
1592889000000|2020-06-23 05:10:00|13325.1|13271.9|13315.3|13262.1|13329.3|13276.1|13315.3|13262.1|0
1592889300000|2020-06-23 05:15:00|13315.5|13262.3|13312.5|13259.3|13315.5|13262.3|13309.5|13256.3|0
1592889600000|2020-06-23 05:20:00|13312.3|13259.1|13300.6|13247.6|13317.2|13264|13300.6|13247.6|0
1592889900000|2020-06-23 05:25:00|13299.3|13246.3|13301.4|13248.4|13312.3|13259.1|13299.3|13246.3|0
1592890200000|2020-06-23 05:30:00|13297.1|13244.1|13307.3|13254.1|13307.3|13254.1|13293|13240|0
1592890500000|2020-06-23 05:35:00|13310.9|13257.7|13302.4|13249.2|13310.9|13257.7|13297.2|13244.2|0
1592890800000|2020-06-23 05:40:00|13296.5|13243.5|13286.7|13233.7|13303.6|13250.4|13286.7|13233.7|0
1592891100000|2020-06-23 05:45:00|13284|13231|13298|13245|13298|13245|13282.5|13229.5|0
1592891400000|2020-06-23 05:50:00|13297|13244|13298.9|13245.9|13298.9|13245.9|13294.4|13241.4|0
1592891700000|2020-06-23 05:55:00|13297.1|13244.1|13292.9|13239.9|13298.9|13245.9|13288.3|13235.3|0
1592957400000|2020-06-24 00:10:00|13438.4|13384.8|13403.7|13350.1|13438.4|13384.8|13403.7|13350.1|0
1592957700000|2020-06-24 00:15:00|13398.9|13345.5|13416.1|13362.5|13435.1|13381.5|13398.9|13345.5|0
1592958000000|2020-06-24 00:20:00|13415.4|13361.8|13427.1|13373.5|13430.2|13376.6|13415.4|13361.8|0
1592958300000|2020-06-24 00:25:00|13427|13373.4|13422.3|13368.7|13427.7|13374.1|13420.6|13367|0
1592958600000|2020-06-24 00:30:00|13423.6|13370|13431.8|13378.2|13441.1|13387.5|13420.4|13366.8|0
1592958900000|2020-06-24 00:35:00|13433.6|13380|13433.2|13379.6|13435.3|13381.7|13425.8|13372.2|0
1592959200000|2020-06-24 00:40:00|13426.4|13372.8|13434.5|13380.9|13434.5|13380.9|13424.9|13371.3|0
1592959500000|2020-06-24 00:45:00|13435.9|13382.3|13427.8|13374.2|13435.9|13382.3|13420.3|13366.7|0
1592959800000|2020-06-24 00:50:00|13431.2|13377.6|13437.3|13383.7|13438|13384.4|13429.5|13375.9|0
1592960100000|2020-06-24 00:55:00|13435.6|13382|13425.9|13372.3|13437.6|13384|13425.9|13372.3|0
1592960400000|2020-06-24 01:00:00|13423.9|13370.3|13431.4|13377.8|13432.7|13379.1|13421|13367.4|0
1592960700000|2020-06-24 01:05:00|13428.6|13375|13424.8|13371.2|13433.6|13380|13424.8|13371.2|0
1592961000000|2020-06-24 01:10:00|13419.7|13366.1|13418.7|13365.1|13425.2|13371.6|13411.7|13358.1|0
1592961300000|2020-06-24 01:15:00|13419.8|13366.2|13422.1|13368.5|13436.6|13383|13419.8|13366.2|0
1592961600000|2020-06-24 01:20:00|13421|13367.4|13424.6|13371|13427.7|13374.1|13418.7|13365.1|0
1592961900000|2020-06-24 01:25:00|13420.6|13367|13418.1|13364.5|13423.2|13369.6|13418.1|13364.5|0
1592962200000|2020-06-24 01:30:00|13418.8|13365.2|13418.6|13365|13422.7|13369.1|13417.9|13364.3|0
1592962500000|2020-06-24 01:35:00|13417.6|13364|13409.6|13356|13420.1|13366.5|13409.6|13356|0
1592962800000|2020-06-24 01:40:00|13409.5|13355.9|13386.7|13333.3|13411|13357.4|13386.7|13333.3|0
1592963100000|2020-06-24 01:45:00|13386.8|13333.4|13363.7|13310.3|13388.8|13335.4|13361.9|13308.5|0
1592963400000|2020-06-24 01:50:00|13361.1|13307.7|13366.6|13313.2|13366.6|13313.2|13360.7|13307.3|0
1592963700000|2020-06-24 01:55:00|13371.1|13317.7|13367.5|13314.1|13373.9|13320.5|13364.6|13311.2|0
1592964000000|2020-06-24 02:00:00|13362.3|13308.9|13355.4|13302|13366.1|13312.7|13353.9|13300.5|0
1592964300000|2020-06-24 02:05:00|13355.7|13302.3|13355.5|13302.1|13358.6|13305.2|13352.4|13299|0
1592964600000|2020-06-24 02:10:00|13353.2|13299.8|13342.6|13289.4|13354.5|13301.1|13337.2|13284|0
1592964900000|2020-06-24 02:15:00|13343.5|13290.3|13338.8|13285.6|13345.1|13291.9|13324.9|13271.7|0
1592965200000|2020-06-24 02:20:00|13334.4|13281.2|13329.1|13275.9|13334.4|13281.2|13323.9|13270.7|0
1592965500000|2020-06-24 02:25:00|13324.8|13271.6|13357.8|13304.4|13357.8|13304.4|13324.8|13271.6|0
1592965800000|2020-06-24 02:30:00|13360.2|13306.8|13360|13306.6|13364.7|13311.3|13355.5|13302.1|0
1592966100000|2020-06-24 02:35:00|13357.1|13303.7|13367.5|13314.1|13367.5|13314.1|13353.4|13300|0
1592966400000|2020-06-24 02:40:00|13370.9|13317.5|13370|13316.6|13373.1|13319.7|13359.8|13306.4|0
1592966700000|2020-06-24 02:45:00|13368.6|13315.2|13373.2|13319.8|13373.2|13319.8|13356.8|13303.4|0
1592967000000|2020-06-24 02:50:00|13374.6|13321.2|13373.8|13320.4|13378.4|13325|13373.8|13320.4|0
1592967300000|2020-06-24 02:55:00|13369.7|13316.3|13373.6|13320.2|13376.6|13323.2|13369.4|13316|0
1592967600000|2020-06-24 03:00:00|13372.3|13318.9|13374.7|13321.3|13380.5|13327.1|13369.8|13316.4|0
1592967900000|2020-06-24 03:05:00|13373.4|13320|13387.5|13334.1|13391.6|13338.2|13373.4|13320|0
1592968200000|2020-06-24 03:10:00|13383.3|13329.9|13382.9|13329.5|13386.9|13333.5|13380.2|13326.8|0
1592968500000|2020-06-24 03:15:00|13386.2|13332.8|13398.6|13345.2|13398.6|13345.2|13386.2|13332.8|0
1592968800000|2020-06-24 03:20:00|13398.9|13345.5|13395.8|13342.4|13401.3|13347.9|13392.5|13339.1|0
1592969100000|2020-06-24 03:25:00|13399.4|13346|13391.4|13338|13399.8|13346.4|13391.4|13338|0
1592969400000|2020-06-24 03:30:00|13392.3|13338.9|13381.1|13327.7|13392.3|13338.9|13381.1|13327.7|0
1592969700000|2020-06-24 03:35:00|13387.9|13334.5|13384.1|13330.7|13387.9|13334.5|13378.3|13324.9|0
1592970000000|2020-06-24 03:40:00|13389.8|13336.4|13383.8|13330.4|13389.8|13336.4|13381.7|13328.3|0
1592970300000|2020-06-24 03:45:00|13387.6|13334.2|13393.7|13340.3|13394.3|13340.9|13386.6|13333.2|0
1592970600000|2020-06-24 03:50:00|13392.6|13339.2|13396.5|13343.1|13400.1|13346.7|13392.6|13339.2|0
1592970900000|2020-06-24 03:55:00|13401.6|13348.2|13400.9|13347.5|13402.6|13349|13400.3|13346.9|0
1592971200000|2020-06-24 04:00:00|13400.8|13347.4|13414.1|13360.5|13414.1|13360.5|13400.8|13347.4|0
1592971500000|2020-06-24 04:05:00|13411.6|13358|13433.6|13380|13435.6|13382|13411.6|13358|0
1592971800000|2020-06-24 04:10:00|13431.3|13377.7|13442.1|13388.5|13442.7|13389.1|13431.3|13377.7|0
1592972100000|2020-06-24 04:15:00|13443.4|13389.8|13447.9|13394.3|13448.3|13394.7|13443.4|13389.8|0
1592972400000|2020-06-24 04:20:00|13444.2|13390.6|13453.5|13399.7|13453.5|13399.7|13442.3|13388.7|0
1592972700000|2020-06-24 04:25:00|13452.8|13399|13465.8|13412|13465.8|13412|13451.4|13397.8|0
1592973000000|2020-06-24 04:30:00|13463.3|13409.5|13462.9|13409.1|13463.5|13409.7|13453.8|13400|0
1592973300000|2020-06-24 04:35:00|13461|13407.2|13468.2|13414.4|13472.3|13418.5|13461|13407.2|0
1592973600000|2020-06-24 04:40:00|13468.9|13415.1|13453.9|13400.1|13469.3|13415.5|13453.9|13400.1|0
1592973900000|2020-06-24 04:45:00|13449.1|13395.5|13446.5|13392.9|13454.3|13400.5|13443.5|13389.9|0
1592974200000|2020-06-24 04:50:00|13446.6|13393|13447.6|13394|13451.4|13397.8|13442.6|13389|0
1592974500000|2020-06-24 04:55:00|13452.1|13398.3|13438.4|13384.8|13452.1|13398.3|13438.4|13384.8|0
1592974800000|2020-06-24 05:00:00|13435.7|13382.1|13419.9|13366.3|13435.7|13382.1|13415.3|13361.7|0
1592975100000|2020-06-24 05:05:00|13416.7|13363.1|13423.9|13370.3|13424.7|13371.1|13416.7|13363.1|0
1592975400000|2020-06-24 05:10:00|13423.1|13369.5|13423.2|13369.6|13435.9|13382.3|13423.1|13369.5|0
1592975700000|2020-06-24 05:15:00|13423.4|13369.8|13425.2|13371.6|13427.7|13374.1|13422.7|13369.1|0
1592976000000|2020-06-24 05:20:00|13425.5|13371.9|13430.6|13377|13431.7|13378.1|13424.8|13371.2|0
1592976300000|2020-06-24 05:25:00|13434.1|13380.5|13433.4|13379.8|13440.5|13386.9|13431.8|13378.2|0
1592976600000|2020-06-24 05:30:00|13435.7|13382.1|13439.9|13386.3|13439.9|13386.3|13433.6|13380|0
1592976900000|2020-06-24 05:35:00|13435.4|13381.8|13436.3|13382.7|13436.3|13382.7|13430.5|13376.9|0
1592977200000|2020-06-24 05:40:00|13435.3|13381.7|13430.8|13377.2|13435.3|13381.7|13427|13373.4|0
1592977500000|2020-06-24 05:45:00|13433.2|13379.6|13434.5|13380.9|13435.7|13382.1|13432.1|13378.5|0
1592977800000|2020-06-24 05:50:00|13433.7|13380.1|13443.3|13389.7|13447.2|13393.6|13433.7|13380.1|0
1592978100000|2020-06-24 05:55:00|13445.4|13391.8|13450.7|13397.1|13457|13403.2|13444.7|13391.1|0
1593043800000|2020-06-25 00:10:00|13183.5|13130.9|13160.9|13108.3|13183.5|13130.9|13148.4|13096|0
1593044100000|2020-06-25 00:15:00|13167.2|13114.6|13192.3|13139.7|13195.9|13143.3|13167.2|13114.6|0
1593044400000|2020-06-25 00:20:00|13207.3|13154.5|13199.4|13146.8|13211.5|13158.7|13198.4|13145.8|0
1593044700000|2020-06-25 00:25:00|13204.1|13151.3|13223.5|13170.7|13229.8|13177|13200.9|13148.3|0
1593045000000|2020-06-25 00:30:00|13228.8|13176|13229|13176.2|13244.7|13191.9|13226.6|13173.8|0
1593045300000|2020-06-25 00:35:00|13226.2|13173.4|13230.9|13178.1|13235|13182.2|13224.8|13172|0
1593045600000|2020-06-25 00:40:00|13239.9|13187.1|13242.8|13190|13249.3|13196.5|13239.9|13187.1|0
1593045900000|2020-06-25 00:45:00|13242|13189.2|13274.5|13221.5|13278.1|13225.1|13242|13189.2|0
1593046200000|2020-06-25 00:50:00|13274.2|13221.2|13281.4|13228.4|13281.4|13228.4|13264.5|13211.5|0
1593046500000|2020-06-25 00:55:00|13278.6|13225.6|13286.8|13233.8|13289.1|13236.1|13278.6|13225.6|0
1593046800000|2020-06-25 01:00:00|13288|13235|13305.5|13252.3|13307.7|13254.5|13288|13235|0
1593047100000|2020-06-25 01:05:00|13303.9|13250.7|13276.9|13223.9|13303.9|13250.7|13276.9|13223.9|0
1593047400000|2020-06-25 01:10:00|13281.1|13228.1|13261.7|13208.7|13281.1|13228.1|13258.4|13205.4|0
1593047700000|2020-06-25 01:15:00|13257.9|13204.9|13246.3|13193.5|13259.8|13206.8|13246.3|13193.5|0
1593048000000|2020-06-25 01:20:00|13252.2|13199.2|13257.4|13204.4|13257.4|13204.4|13246.9|13194.1|0
1593048300000|2020-06-25 01:25:00|13261.1|13208.1|13232|13179.2|13261.1|13208.1|13227.3|13174.5|0
1593048600000|2020-06-25 01:30:00|13229.5|13176.7|13218.7|13165.9|13229.5|13176.7|13212.3|13159.5|0
1593048900000|2020-06-25 01:35:00|13223.1|13170.3|13216.4|13163.6|13223.1|13170.3|13209.7|13156.9|0
1593049200000|2020-06-25 01:40:00|13216.5|13163.7|13194.7|13142.1|13216.5|13163.7|13192.9|13140.3|0
1593049500000|2020-06-25 01:45:00|13187.7|13135.1|13189.7|13137.1|13195.7|13143.1|13185.2|13132.6|0
1593049800000|2020-06-25 01:50:00|13191.1|13138.5|13186.1|13133.5|13193.6|13141|13183.6|13131|0
1593050100000|2020-06-25 01:55:00|13183.6|13131|13166.4|13113.8|13186.4|13133.8|13166.4|13113.8|0
1593050400000|2020-06-25 02:00:00|13161|13108.4|13152.8|13100.2|13162.1|13109.5|13152.8|13100.2|0
1593050700000|2020-06-25 02:05:00|13150|13097.6|13149.7|13097.3|13161.9|13109.3|13149.3|13096.9|0
1593051000000|2020-06-25 02:10:00|13148.4|13096|13133.5|13081.1|13148.4|13096|13133.5|13081.1|0
1593051300000|2020-06-25 02:15:00|13132.5|13080.1|13126.7|13074.3|13136.8|13084.4|13126.5|13074.1|0
1593051600000|2020-06-25 02:20:00|13129.8|13077.4|13151.9|13099.3|13151.9|13099.3|13126.7|13074.3|0
1593051900000|2020-06-25 02:25:00|13149.8|13097.4|13138.3|13085.9|13155.7|13103.1|13138.3|13085.9|0
1593052200000|2020-06-25 02:30:00|13136|13083.6|13128|13075.6|13138.3|13085.9|13127.1|13074.7|0
1593052500000|2020-06-25 02:35:00|13123.9|13071.5|13141.1|13088.7|13141.1|13088.7|13118.6|13066.2|0
1593052800000|2020-06-25 02:40:00|13142.3|13089.9|13149.3|13096.9|13151.5|13098.9|13142.3|13089.9|0
1593053100000|2020-06-25 02:45:00|13147|13094.6|13153|13100.4|13153|13100.4|13143.5|13091.1|0
1593053400000|2020-06-25 02:50:00|13153.5|13100.9|13142.3|13089.9|13153.5|13100.9|13139.2|13086.8|0
1593053700000|2020-06-25 02:55:00|13141.1|13088.7|13163.8|13111.2|13163.8|13111.2|13141.1|13088.7|0
1593054000000|2020-06-25 03:00:00|13162.3|13109.7|13177.1|13124.5|13181.3|13128.7|13162.3|13109.7|0
1593054300000|2020-06-25 03:05:00|13177|13124.4|13186.2|13133.6|13186.2|13133.6|13177|13124.4|0
1593054600000|2020-06-25 03:10:00|13186.4|13133.8|13193.1|13140.5|13193.1|13140.5|13184.5|13131.9|0
1593054900000|2020-06-25 03:15:00|13191|13138.4|13191.2|13138.6|13197.4|13144.8|13187.8|13135.2|0
1593055200000|2020-06-25 03:20:00|13191.9|13139.3|13180.6|13128|13191.9|13139.3|13180.1|13127.5|0
1593055500000|2020-06-25 03:25:00|13182.2|13129.6|13181.4|13128.8|13182.2|13129.6|13172.7|13120.1|0
1593055800000|2020-06-25 03:30:00|13180.9|13128.3|13179.2|13126.6|13187.5|13134.9|13179.2|13126.6|0
1593056100000|2020-06-25 03:35:00|13175.4|13122.8|13168.2|13115.6|13175.4|13122.8|13168.2|13115.6|0
1593056400000|2020-06-25 03:40:00|13169.3|13116.7|13167|13114.4|13173.3|13120.7|13167|13114.4|0
1593056700000|2020-06-25 03:45:00|13165.3|13112.7|13167.2|13114.6|13169.3|13116.7|13156.9|13104.3|0
1593057000000|2020-06-25 03:50:00|13164|13111.4|13183.7|13131.1|13184.3|13131.7|13164|13111.4|0
1593057300000|2020-06-25 03:55:00|13182.2|13129.6|13184.7|13132.1|13184.7|13132.1|13177.5|13124.9|0
1593057600000|2020-06-25 04:00:00|13185.6|13133|13169.7|13117.1|13185.6|13133|13169.7|13117.1|0
1593057900000|2020-06-25 04:05:00|13171.1|13118.5|13181.6|13129|13190|13137.4|13163.4|13110.8|0
1593058200000|2020-06-25 04:10:00|13180.5|13127.9|13171.4|13118.8|13182.5|13129.9|13171.2|13118.6|0
1593058500000|2020-06-25 04:15:00|13169.3|13116.7|13167.5|13114.9|13170.2|13117.6|13165.3|13112.7|0
1593058800000|2020-06-25 04:20:00|13161.9|13109.3|13162.4|13109.8|13173.5|13120.9|13161.9|13109.3|0
1593059100000|2020-06-25 04:25:00|13162.9|13110.3|13159.6|13107|13163.5|13110.9|13158.9|13106.3|0
1593059400000|2020-06-25 04:30:00|13156.4|13103.8|13149|13096.6|13156.4|13103.8|13148.5|13096.1|0
1593059700000|2020-06-25 04:35:00|13146.4|13094|13128.9|13076.5|13146.4|13094|13128.9|13076.5|0
1593060000000|2020-06-25 04:40:00|13127.1|13074.7|13112.8|13060.4|13127.1|13074.7|13112.8|13060.4|0
1593060300000|2020-06-25 04:45:00|13111.4|13059|13105.9|13053.5|13113.1|13060.7|13105.9|13053.5|0
1593060600000|2020-06-25 04:50:00|13106.8|13054.4|13121.5|13069.1|13123.6|13071.2|13106.8|13054.4|0
1593060900000|2020-06-25 04:55:00|13123|13070.6|13119.4|13067|13123|13070.6|13111.7|13059.3|0
1593061200000|2020-06-25 05:00:00|13113.5|13061.1|13130.2|13077.8|13139.2|13086.8|13113.5|13061.1|0
1593061500000|2020-06-25 05:05:00|13128.8|13076.4|13127.4|13075|13132.1|13079.7|13118.3|13065.9|0
1593061800000|2020-06-25 05:10:00|13124.9|13072.5|13114.4|13062|13126.4|13074|13114.4|13062|0
1593062100000|2020-06-25 05:15:00|13111.3|13058.9|13106.4|13054|13114.9|13062.5|13103.3|13050.9|0
1593062400000|2020-06-25 05:20:00|13106.7|13054.3|13120.6|13068.2|13120.6|13068.2|13105.5|13053.1|0
1593062700000|2020-06-25 05:25:00|13119.4|13067|13124.5|13072.1|13124.5|13072.1|13109.5|13057.1|0
1593063000000|2020-06-25 05:30:00|13124.6|13072.2|13141.3|13088.9|13141.3|13088.9|13121.9|13069.5|0
1593063300000|2020-06-25 05:35:00|13145.3|13092.9|13138|13085.6|13145.9|13093.5|13132.6|13080.2|0
1593063600000|2020-06-25 05:40:00|13134.4|13082|13125.5|13073.1|13134.4|13082|13125.5|13073.1|0
1593063900000|2020-06-25 05:45:00|13121.5|13069.1|13112|13059.6|13125.6|13073.2|13107.8|13055.4|0
1593064200000|2020-06-25 05:50:00|13110.3|13057.9|13095.4|13043.2|13111.7|13059.3|13092.4|13040.2|0
1593064500000|2020-06-25 05:55:00|13097|13044.8|13088|13035.8|13103.5|13051.1|13088|13035.8|0
1593130200000|2020-06-26 00:10:00|13227.3|13174.5|13232.5|13179.7|13254|13201|13227.3|13174.5|0
1593130500000|2020-06-26 00:15:00|13220.5|13167.7|13225.9|13173.1|13237.3|13184.5|13214.6|13161.8|0
1593130800000|2020-06-26 00:20:00|13226.9|13174.1|13208.7|13155.9|13228.6|13175.8|13189|13136.4|0
1593131100000|2020-06-26 00:25:00|13213.7|13160.9|13202.8|13150|13229.8|13177|13201.8|13149|0
1593131400000|2020-06-26 00:30:00|13203.9|13151.1|13175.7|13123.1|13203.9|13151.1|13175.7|13123.1|0
1593131700000|2020-06-26 00:35:00|13184.8|13132.2|13180|13127.4|13187|13134.4|13171.7|13119.1|0
1593132000000|2020-06-26 00:40:00|13183.5|13130.9|13182.7|13130.1|13183.5|13130.9|13171.8|13119.2|0
1593132300000|2020-06-26 00:45:00|13180.6|13128|13189.7|13137.1|13201|13148.4|13180.6|13128|0
1593132600000|2020-06-26 00:50:00|13193.8|13141.2|13199.7|13147.1|13199.7|13147.1|13193.5|13140.9|0
1593132900000|2020-06-26 00:55:00|13201.6|13148.8|13200.2|13147.6|13205.6|13152.8|13193.7|13141.1|0
1593133200000|2020-06-26 01:00:00|13202.9|13150.1|13205.1|13152.3|13212|13159.2|13196.3|13143.7|0
1593133500000|2020-06-26 01:05:00|13200.9|13148.3|13181.8|13129.2|13203.7|13150.9|13181.8|13129.2|0
1593133800000|2020-06-26 01:10:00|13182.7|13130.1|13198.8|13146.2|13198.8|13146.2|13181.8|13129.2|0
1593134100000|2020-06-26 01:15:00|13197.5|13144.9|13192.4|13139.8|13197.5|13144.9|13183.1|13130.5|0
1593134400000|2020-06-26 01:20:00|13193.7|13141.1|13198.6|13146|13198.6|13146|13193.7|13141.1|0
1593134700000|2020-06-26 01:25:00|13205.9|13153.1|13183.1|13130.5|13208.5|13155.7|13183.1|13130.5|0
1593135000000|2020-06-26 01:30:00|13183.7|13131.1|13169.1|13116.5|13188.1|13135.5|13167.5|13114.9|0
1593135300000|2020-06-26 01:35:00|13168.7|13116.1|13162.6|13110|13168.7|13116.1|13155.7|13103.1|0
1593135600000|2020-06-26 01:40:00|13163.7|13111.1|13162.4|13109.8|13166.9|13114.3|13157.2|13104.6|0
1593135900000|2020-06-26 01:45:00|13157.8|13105.2|13185.6|13133|13185.6|13133|13157|13104.4|0
1593136200000|2020-06-26 01:50:00|13188.8|13136.2|13216.3|13163.5|13219.9|13167.1|13186.9|13134.3|0
1593136500000|2020-06-26 01:55:00|13219.1|13166.3|13228.2|13175.4|13229.4|13176.6|13219.1|13166.3|0
1593136800000|2020-06-26 02:00:00|13228.6|13175.8|13226.8|13174|13232.8|13180|13225|13172.2|0
1593137100000|2020-06-26 02:05:00|13223.9|13171.1|13224.6|13171.8|13236.3|13183.5|13223.9|13171.1|0
1593137400000|2020-06-26 02:10:00|13229.9|13177.1|13230|13177.2|13232.1|13179.3|13227.8|13175|0
1593137700000|2020-06-26 02:15:00|13229.5|13176.7|13217.9|13165.1|13232.5|13179.7|13217.2|13164.4|0
1593138000000|2020-06-26 02:20:00|13219.1|13166.3|13208.1|13155.3|13224.9|13172.1|13208.1|13155.3|0
1593138300000|2020-06-26 02:25:00|13209.4|13156.6|13215.2|13162.4|13220.6|13167.8|13209.4|13156.6|0
1593138600000|2020-06-26 02:30:00|13212.3|13159.5|13196.3|13143.7|13213.3|13160.5|13196.3|13143.7|0
1593138900000|2020-06-26 02:35:00|13195|13142.4|13186.3|13133.7|13195.9|13143.3|13180.9|13128.3|0
1593139200000|2020-06-26 02:40:00|13186.8|13134.2|13189.4|13136.8|13203|13150.2|13186.8|13134.2|0
1593139500000|2020-06-26 02:45:00|13187.4|13134.8|13198.2|13145.6|13201.8|13149|13187.4|13134.8|0
1593139800000|2020-06-26 02:50:00|13198.8|13146.2|13195|13142.4|13200.2|13147.6|13193.5|13140.9|0
1593140100000|2020-06-26 02:55:00|13197.3|13144.7|13195.2|13142.6|13199|13146.4|13194.4|13141.8|0
1593140400000|2020-06-26 03:00:00|13193|13140.4|13187.1|13134.5|13199.1|13146.5|13184.5|13131.9|0
1593140700000|2020-06-26 03:05:00|13190.6|13138|13192|13139.4|13194.7|13142.1|13188.6|13136|0
1593141000000|2020-06-26 03:10:00|13190.7|13138.1|13175.6|13123|13191.7|13139.1|13171.5|13118.9|0
1593141300000|2020-06-26 03:15:00|13173.1|13120.5|13176.5|13123.9|13183.5|13130.9|13173.1|13120.5|0
1593141600000|2020-06-26 03:20:00|13173.9|13121.3|13181.9|13129.3|13184.6|13132|13172.1|13119.5|0
1593141900000|2020-06-26 03:25:00|13183.2|13130.6|13187.7|13135.1|13190.8|13138.2|13183.2|13130.6|0
1593142200000|2020-06-26 03:30:00|13186.4|13133.8|13209.4|13156.6|13209.4|13156.6|13186.4|13133.8|0
1593142500000|2020-06-26 03:35:00|13213.5|13160.7|13199.1|13146.5|13213.5|13160.7|13199.1|13146.5|0
1593142800000|2020-06-26 03:40:00|13199|13146.4|13207.5|13154.7|13207.5|13154.7|13198.4|13145.8|0
1593143100000|2020-06-26 03:45:00|13205.6|13152.8|13213.4|13160.6|13213.4|13160.6|13203.1|13150.3|0
1593143400000|2020-06-26 03:50:00|13211.8|13159|13214.6|13161.8|13215.3|13162.5|13208.7|13155.9|0
1593143700000|2020-06-26 03:55:00|13215.1|13162.3|13229.4|13176.6|13229.4|13176.6|13214.9|13162.1|0
1593144000000|2020-06-26 04:00:00|13230.4|13177.6|13247.8|13195|13247.8|13195|13230.4|13177.6|0
1593144300000|2020-06-26 04:05:00|13246.9|13194.1|13260.3|13207.3|13262.5|13209.5|13246.9|13194.1|0
1593144600000|2020-06-26 04:10:00|13260|13207|13260.5|13207.5|13261.2|13208.2|13254.7|13201.7|0
1593144900000|2020-06-26 04:15:00|13261.5|13208.5|13265.9|13212.9|13269.1|13216.1|13261.5|13208.5|0
1593145200000|2020-06-26 04:20:00|13274|13221|13278.4|13225.4|13282.9|13229.9|13274|13221|0
1593145500000|2020-06-26 04:25:00|13279.9|13226.9|13277.6|13224.6|13280.8|13227.8|13277|13224|0
1593145800000|2020-06-26 04:30:00|13276.4|13223.4|13278.6|13225.6|13281.5|13228.5|13275.3|13222.3|0
1593146100000|2020-06-26 04:35:00|13277.7|13224.7|13286.4|13233.4|13288.1|13235.1|13277.7|13224.7|0
1593146400000|2020-06-26 04:40:00|13285.3|13232.3|13297.1|13244.1|13297.1|13244.1|13285.3|13232.3|0
1593146700000|2020-06-26 04:45:00|13298.5|13245.5|13288|13235|13309.7|13256.5|13285.7|13232.7|0
1593147000000|2020-06-26 04:50:00|13286.5|13233.5|13292.7|13239.7|13293.6|13240.6|13286.5|13233.5|0
1593147300000|2020-06-26 04:55:00|13290.4|13237.4|13280.3|13227.3|13292.4|13239.4|13280.2|13227.2|0
1593147600000|2020-06-26 05:00:00|13277.5|13224.5|13297.1|13244.1|13297.1|13244.1|13277.5|13224.5|0
1593147900000|2020-06-26 05:05:00|13299.9|13246.9|13293|13240|13299.9|13246.9|13292.8|13239.8|0
1593148200000|2020-06-26 05:10:00|13293.1|13240.1|13301.4|13248.4|13301.4|13248.4|13289.5|13236.5|0
1593148500000|2020-06-26 05:15:00|13300.8|13247.8|13287.3|13234.3|13300.8|13247.8|13285.4|13232.4|0
1593148800000|2020-06-26 05:20:00|13289|13236|13287.9|13234.9|13289|13236|13278.9|13225.9|0
1593149100000|2020-06-26 05:25:00|13289.9|13236.9|13274.6|13221.6|13291.7|13238.7|13274.6|13221.6|0
1593149400000|2020-06-26 05:30:00|13272.8|13219.8|13276.4|13223.4|13280.2|13227.2|13272.1|13219.1|0
1593149700000|2020-06-26 05:35:00|13279.1|13226.1|13271.4|13218.4|13279.1|13226.1|13265|13212|0
1593150000000|2020-06-26 05:40:00|13269|13216|13271|13218|13271|13218|13263.5|13210.5|0
1593150300000|2020-06-26 05:45:00|13266.3|13213.3|13290.4|13237.4|13290.4|13237.4|13266.3|13213.3|0
1593150600000|2020-06-26 05:50:00|13287.8|13234.8|13285.7|13232.7|13292.8|13239.8|13280.2|13227.2|0
1593150900000|2020-06-26 05:55:00|13281|13228|13280.8|13227.8|13288.6|13235.6|13276.5|13223.5|0
1593389400000|2020-06-29 00:10:00|13137.8|13085.4|13129.4|13077|13137.8|13085.4|13123.7|13071.3|0
1593389700000|2020-06-29 00:15:00|13132.2|13079.8|13109.2|13056.8|13132.2|13079.8|13109.2|13056.8|0
1593390000000|2020-06-29 00:20:00|13102.4|13050|13092.9|13040.7|13112.4|13060|13092.9|13040.7|0
1593390300000|2020-06-29 00:25:00|13093|13040.8|13089.7|13037.5|13104.9|13052.5|13089.7|13037.5|0
1593390600000|2020-06-29 00:30:00|13090.7|13038.5|13098.3|13046.1|13101|13048.8|13083.6|13031.4|0
1593390900000|2020-06-29 00:35:00|13104.5|13052.1|13099.7|13047.5|13109.8|13057.4|13096.3|13044.1|0
1593391200000|2020-06-29 00:40:00|13100.3|13048.1|13116.9|13064.5|13120.1|13067.7|13100.3|13048.1|0
1593391500000|2020-06-29 00:45:00|13113.5|13061.1|13127.2|13074.8|13137.3|13084.9|13113.5|13061.1|0
1593391800000|2020-06-29 00:50:00|13126.1|13073.7|13115.2|13062.8|13127.2|13074.8|13115.2|13062.8|0
1593392100000|2020-06-29 00:55:00|13113.3|13060.9|13139.2|13086.8|13139.2|13086.8|13110.5|13058.1|0
1593392400000|2020-06-29 01:00:00|13131.7|13079.3|13131.3|13078.9|13137.4|13085|13118.3|13065.9|0
1593392700000|2020-06-29 01:05:00|13125.3|13072.9|13130.9|13078.5|13130.9|13078.5|13117.3|13064.9|0
1593393000000|2020-06-29 01:10:00|13128.7|13076.3|13141.2|13088.8|13141.2|13088.8|13125.6|13073.2|0
1593393300000|2020-06-29 01:15:00|13146.1|13093.7|13158.3|13105.7|13163.2|13110.6|13146.1|13093.7|0
1593393600000|2020-06-29 01:20:00|13159.4|13106.8|13142.2|13089.8|13159.5|13106.9|13140.9|13088.5|0
1593393900000|2020-06-29 01:25:00|13146.8|13094.4|13160.5|13107.9|13160.5|13107.9|13142.4|13090|0
1593394200000|2020-06-29 01:30:00|13159|13106.4|13170.7|13118.1|13173.5|13120.9|13159|13106.4|0
1593394500000|2020-06-29 01:35:00|13166.2|13113.6|13161.5|13108.9|13173.6|13121|13159.5|13106.9|0
1593394800000|2020-06-29 01:40:00|13161.1|13108.5|13178.6|13126|13178.6|13126|13160.6|13108|0
1593395100000|2020-06-29 01:45:00|13183|13130.4|13181.5|13128.9|13188.7|13136.1|13181.3|13128.7|0
1593395400000|2020-06-29 01:50:00|13187.4|13134.8|13198.6|13146|13204.8|13152|13187.4|13134.8|0
1593395700000|2020-06-29 01:55:00|13196.1|13143.5|13186.6|13134|13196.1|13143.5|13184.3|13131.7|0
1593396000000|2020-06-29 02:00:00|13186.8|13134.2|13161.9|13109.3|13186.8|13134.2|13161.9|13109.3|0
1593396300000|2020-06-29 02:05:00|13160.8|13108.2|13156|13103.4|13160.8|13108.2|13150.3|13097.9|0
1593396600000|2020-06-29 02:10:00|13157.3|13104.7|13149.7|13097.3|13157.5|13104.9|13145.8|13093.4|0
1593396900000|2020-06-29 02:15:00|13153.4|13100.8|13144.9|13092.5|13153.4|13100.8|13144.2|13091.8|0
1593397200000|2020-06-29 02:20:00|13136.9|13084.5|13126.8|13074.4|13140.3|13087.9|13126.8|13074.4|0
1593397500000|2020-06-29 02:25:00|13129.1|13076.7|13116.3|13063.9|13129.1|13076.7|13116.3|13063.9|0
1593397800000|2020-06-29 02:30:00|13115.9|13063.5|13098.2|13046|13115.9|13063.5|13098.2|13046|0
1593398100000|2020-06-29 02:35:00|13102.4|13050|13107.8|13055.4|13108.1|13055.7|13100.9|13048.7|0
1593398400000|2020-06-29 02:40:00|13114.2|13061.8|13107.7|13055.3|13114.2|13061.8|13101.3|13048.9|0
1593398700000|2020-06-29 02:45:00|13111.9|13059.5|13121.3|13068.9|13130.8|13078.4|13110.6|13058.2|0
1593399000000|2020-06-29 02:50:00|13116.2|13063.8|13107.1|13054.7|13117.1|13064.7|13104.5|13052.1|0
1593399300000|2020-06-29 02:55:00|13102.4|13050|13105.7|13053.3|13108.3|13055.9|13100.8|13048.6|0
1593399600000|2020-06-29 03:00:00|13108.5|13056.1|13106.3|13053.9|13108.5|13056.1|13104|13051.6|0
1593399900000|2020-06-29 03:05:00|13111.8|13059.4|13106|13053.6|13111.8|13059.4|13104.8|13052.4|0
1593400200000|2020-06-29 03:10:00|13104.7|13052.3|13083.4|13031.2|13104.7|13052.3|13083.4|13031.2|0
1593400500000|2020-06-29 03:15:00|13072.9|13020.7|13072.2|13020|13073.9|13021.7|13071.4|13019.2|0
1593400800000|2020-06-29 03:20:00|13073.1|13020.9|13082.7|13030.5|13085.5|13033.3|13072.1|13019.9|0
1593401100000|2020-06-29 03:25:00|13082.5|13030.3|13072.5|13020.3|13082.5|13030.3|13072.5|13020.3|0
1593401400000|2020-06-29 03:30:00|13073.2|13021|13063.3|13011.1|13080|13027.8|13062.5|13010.3|0
1593401700000|2020-06-29 03:35:00|13070.1|13017.9|13078.9|13026.7|13078.9|13026.7|13070.1|13017.9|0
1593402000000|2020-06-29 03:40:00|13081.3|13029.1|13077.8|13025.6|13086|13033.8|13076.9|13024.7|0
1593402300000|2020-06-29 03:45:00|13078.2|13026|13078.4|13026.2|13082.8|13030.6|13073.8|13021.6|0
1593402600000|2020-06-29 03:50:00|13073.2|13021|13069|13016.8|13075.5|13023.3|13068.6|13016.4|0
1593402900000|2020-06-29 03:55:00|13069.3|13017.1|13096.5|13044.3|13096.5|13044.3|13069.3|13017.1|0
1593403200000|2020-06-29 04:00:00|13098.2|13046|13108|13055.6|13108|13055.6|13091.7|13039.5|0
1593403500000|2020-06-29 04:05:00|13110.3|13057.9|13114.4|13062|13122.4|13070|13109.3|13056.9|0
1593403800000|2020-06-29 04:10:00|13117.2|13064.8|13099.1|13046.9|13117.2|13064.8|13099|13046.8|0
1593404100000|2020-06-29 04:15:00|13097.2|13045|13102.9|13050.5|13102.9|13050.5|13095.8|13043.6|0
1593404400000|2020-06-29 04:20:00|13103.3|13050.9|13100|13047.8|13104.8|13052.4|13099.1|13046.9|0
1593404700000|2020-06-29 04:25:00|13093.7|13041.5|13101.5|13049.1|13107.3|13054.9|13093.7|13041.5|0
1593405000000|2020-06-29 04:30:00|13104.2|13051.8|13097|13044.8|13108.4|13056|13097|13044.8|0
1593405300000|2020-06-29 04:35:00|13098.3|13046.1|13073.9|13021.7|13098.3|13046.1|13073.9|13021.7|0
1593405600000|2020-06-29 04:40:00|13070.8|13018.6|13059.8|13007.6|13070.8|13018.6|13056.3|13004.1|0
1593405900000|2020-06-29 04:45:00|13065.2|13013|13066.5|13014.3|13071.4|13019.2|13061.2|13009|0
1593406200000|2020-06-29 04:50:00|13066.1|13013.9|13047.9|12995.9|13066.1|13013.9|13047.9|12995.9|0
1593406500000|2020-06-29 04:55:00|13052.2|13000|13052.3|13000.1|13054.4|13002.2|13047.9|12995.9|0
1593406800000|2020-06-29 05:00:00|13050.2|12998.2|13057.4|13005.2|13062|13009.8|13050.2|12998.2|0
1593407100000|2020-06-29 05:05:00|13062|13009.8|13082.8|13030.6|13085|13032.8|13060.1|13007.9|0
1593407400000|2020-06-29 05:10:00|13082.1|13029.9|13085|13032.8|13091.6|13039.4|13082.1|13029.9|0
1593407700000|2020-06-29 05:15:00|13086.8|13034.6|13089.4|13037.2|13093.4|13041.2|13086.8|13034.6|0
1593408000000|2020-06-29 05:20:00|13089.1|13036.9|13091.5|13039.3|13093.6|13041.4|13087.1|13034.9|0
1593408300000|2020-06-29 05:25:00|13092.8|13040.6|13103.4|13051|13103.4|13051|13091.5|13039.3|0
1593408600000|2020-06-29 05:30:00|13110.8|13058.4|13098.5|13046.3|13110.8|13058.4|13097.2|13045|0
1593408900000|2020-06-29 05:35:00|13102.5|13050.1|13071|13018.8|13102.5|13050.1|13065.9|13013.7|0
1593409200000|2020-06-29 05:40:00|13065.2|13013|13058.9|13006.7|13070.3|13018.1|13056.3|13004.1|0
1593409500000|2020-06-29 05:45:00|13062.5|13010.3|13060.4|13008.2|13062.5|13010.3|13052.8|13000.6|0
1593409800000|2020-06-29 05:50:00|13062.2|13010|13058.8|13006.6|13070.3|13018.1|13058.8|13006.6|0
1593410100000|2020-06-29 05:55:00|13060.3|13008.1|13089.8|13037.6|13098.4|13046.2|13060.3|13008.1|0
1593475800000|2020-06-30 00:10:00|13263|13210|13266.7|13213.7|13266.7|13213.7|13246.9|13194.1|0
1593476100000|2020-06-30 00:15:00|13277.6|13224.6|13224.8|13172|13285.7|13232.7|13224.8|13172|0
1593476400000|2020-06-30 00:20:00|13225.6|13172.8|13213.1|13160.3|13225.6|13172.8|13208|13155.2|0
1593476700000|2020-06-30 00:25:00|13213.7|13160.9|13261.6|13208.6|13264.1|13211.1|13213.7|13160.9|0
1593477000000|2020-06-30 00:30:00|13264.5|13211.5|13273|13220|13278.4|13225.4|13258.7|13205.7|0
1593477300000|2020-06-30 00:35:00|13263.9|13210.9|13256.2|13203.2|13263.9|13210.9|13253.1|13200.1|0
1593477600000|2020-06-30 00:40:00|13260.7|13207.7|13272.8|13219.8|13279.1|13226.1|13260.7|13207.7|0
1593477900000|2020-06-30 00:45:00|13275|13222|13281.5|13228.5|13288.4|13235.4|13275|13222|0
1593478200000|2020-06-30 00:50:00|13273.1|13220.1|13287.3|13234.3|13287.3|13234.3|13264.2|13211.2|0
1593478500000|2020-06-30 00:55:00|13285.8|13232.8|13296.3|13243.3|13300.3|13247.3|13285.8|13232.8|0
1593478800000|2020-06-30 01:00:00|13290|13237|13290.7|13237.7|13302.7|13249.5|13288.8|13235.8|0
1593479100000|2020-06-30 01:05:00|13288.6|13235.6|13288.3|13235.3|13288.6|13235.6|13282.8|13229.8|0
1593479400000|2020-06-30 01:10:00|13300.2|13247.2|13306.3|13253.1|13306.3|13253.1|13286.6|13233.6|0
1593479700000|2020-06-30 01:15:00|13312.1|13258.9|13303.6|13250.4|13316.7|13263.5|13303.6|13250.4|0
1593480000000|2020-06-30 01:20:00|13308.7|13255.5|13288.5|13235.5|13308.7|13255.5|13288.5|13235.5|0
1593480300000|2020-06-30 01:25:00|13293.7|13240.7|13288.3|13235.3|13295.4|13242.4|13284.6|13231.6|0
1593480600000|2020-06-30 01:30:00|13290.7|13237.7|13287.1|13234.1|13292.9|13239.9|13287.1|13234.1|0
1593480900000|2020-06-30 01:35:00|13278.9|13225.9|13276.6|13223.6|13278.9|13225.9|13267.7|13214.7|0
1593481200000|2020-06-30 01:40:00|13274.6|13221.6|13271|13218|13281.6|13228.6|13271|13218|0
1593481500000|2020-06-30 01:45:00|13271.9|13218.9|13247.4|13194.6|13271.9|13218.9|13247.4|13194.6|0
1593481800000|2020-06-30 01:50:00|13243|13190.2|13228.6|13175.8|13249.8|13197|13228|13175.2|0
1593482100000|2020-06-30 01:55:00|13220.9|13168.1|13218.9|13166.1|13225.2|13172.4|13212.2|13159.4|0
1593482400000|2020-06-30 02:00:00|13217.9|13165.1|13223.2|13170.4|13230.1|13177.3|13216.3|13163.5|0
1593482700000|2020-06-30 02:05:00|13221.2|13168.4|13239.9|13187.1|13241.4|13188.6|13221.2|13168.4|0
1593483000000|2020-06-30 02:10:00|13242.3|13189.5|13251.2|13198.4|13252.8|13199.8|13242.3|13189.5|0
1593483300000|2020-06-30 02:15:00|13253.9|13200.9|13237.6|13184.8|13253.9|13200.9|13237.6|13184.8|0
1593483600000|2020-06-30 02:20:00|13236.7|13183.9|13244.1|13191.3|13244.1|13191.3|13236.7|13183.9|0
1593483900000|2020-06-30 02:25:00|13245.8|13193|13258.5|13205.5|13258.5|13205.5|13245.8|13193|0
1593484200000|2020-06-30 02:30:00|13258.2|13205.2|13264.5|13211.5|13264.5|13211.5|13255.1|13202.1|0
1593484500000|2020-06-30 02:35:00|13265.3|13212.3|13266.5|13213.5|13275.9|13222.9|13262.3|13209.3|0
1593484800000|2020-06-30 02:40:00|13267.2|13214.2|13260.1|13207.1|13274|13221|13260.1|13207.1|0
1593485100000|2020-06-30 02:45:00|13266.5|13213.5|13251|13198.2|13266.5|13213.5|13251|13198.2|0
1593485400000|2020-06-30 02:50:00|13251.1|13198.3|13261.4|13208.4|13261.8|13208.8|13250.9|13198.1|0
1593485700000|2020-06-30 02:55:00|13260.3|13207.3|13254.3|13201.3|13263.1|13210.1|13250.9|13198.1|0
1593486000000|2020-06-30 03:00:00|13257.8|13204.8|13250.2|13197.4|13258|13205|13249.9|13197.1|0
1593486300000|2020-06-30 03:05:00|13248.1|13195.3|13242.4|13189.6|13251.3|13198.5|13242.2|13189.4|0
1593486600000|2020-06-30 03:10:00|13237.8|13185|13254.6|13201.6|13255.6|13202.6|13237.8|13185|0
1593486900000|2020-06-30 03:15:00|13257.4|13204.4|13281.7|13228.7|13281.7|13228.7|13256.2|13203.2|0
1593487200000|2020-06-30 03:20:00|13281|13228|13301|13248|13301|13248|13279.5|13226.5|0
1593487500000|2020-06-30 03:25:00|13301.1|13248.1|13303.6|13250.4|13322.4|13269.2|13301.1|13248.1|0
1593487800000|2020-06-30 03:30:00|13306.5|13253.3|13306.3|13253.1|13307.9|13254.7|13297.2|13244.2|0
1593488100000|2020-06-30 03:35:00|13306.7|13253.5|13299.8|13246.8|13308.1|13254.9|13299.8|13246.8|0
1593488400000|2020-06-30 03:40:00|13301.2|13248.2|13293|13240|13301.2|13248.2|13292.4|13239.4|0
1593488700000|2020-06-30 03:45:00|13294.1|13241.1|13295.7|13242.7|13295.7|13242.7|13288.3|13235.3|0
1593489000000|2020-06-30 03:50:00|13297.3|13244.3|13286.4|13233.4|13297.3|13244.3|13286.4|13233.4|0
1593489300000|2020-06-30 03:55:00|13284|13231|13285.8|13232.8|13291.2|13238.2|13283.4|13230.4|0
1593489600000|2020-06-30 04:00:00|13286.9|13233.9|13302.1|13248.9|13307.1|13253.9|13286.9|13233.9|0
1593489900000|2020-06-30 04:05:00|13302.4|13249.2|13310.7|13257.5|13313.5|13260.3|13302.4|13249.2|0
1593490200000|2020-06-30 04:10:00|13308|13254.8|13320|13266.8|13320|13266.8|13308|13254.8|0
1593490500000|2020-06-30 04:15:00|13318.8|13265.6|13332.1|13278.9|13332.1|13278.9|13315.9|13262.7|0
1593490800000|2020-06-30 04:20:00|13329.7|13276.5|13336|13282.8|13336.3|13283.1|13327.2|13274|0
1593491100000|2020-06-30 04:25:00|13337.5|13284.3|13339.1|13285.9|13344.2|13291|13337.5|13284.3|0
1593491400000|2020-06-30 04:30:00|13339.4|13286.2|13343.1|13289.9|13343.1|13289.9|13331.4|13278.2|0
1593491700000|2020-06-30 04:35:00|13344.7|13291.5|13359|13305.6|13359|13305.6|13344.7|13291.5|0
1593492000000|2020-06-30 04:40:00|13355.1|13301.7|13355.2|13301.8|13355.6|13302.2|13348.9|13295.7|0
1593492300000|2020-06-30 04:45:00|13354.3|13300.9|13359.2|13305.8|13360.2|13306.8|13346.6|13293.4|0
1593492600000|2020-06-30 04:50:00|13365.1|13311.7|13380.8|13327.4|13380.8|13327.4|13364.1|13310.7|0
1593492900000|2020-06-30 04:55:00|13378.2|13324.8|13394.5|13341.1|13394.5|13341.1|13378.2|13324.8|0
1593493200000|2020-06-30 05:00:00|13390.4|13337|13409.4|13355.8|13409.4|13355.8|13386.2|13332.8|0
1593493500000|2020-06-30 05:05:00|13413.9|13360.3|13423.9|13370.3|13434.8|13381.2|13413.9|13360.3|0
1593493800000|2020-06-30 05:10:00|13421.7|13368.1|13435.2|13381.6|13436.6|13383|13421.7|13368.1|0
1593494100000|2020-06-30 05:15:00|13440.6|13387|13439.6|13386|13440.6|13387|13429.6|13376|0
1593494400000|2020-06-30 05:20:00|13442.4|13388.8|13462.4|13408.6|13462.4|13408.6|13442.4|13388.8|0
1593494700000|2020-06-30 05:25:00|13459.6|13405.8|13416.5|13362.9|13459.6|13405.8|13416.5|13362.9|0
1593495000000|2020-06-30 05:30:00|13410.5|13356.9|13405.5|13351.9|13429.6|13376|13405.5|13351.9|0
1593495300000|2020-06-30 05:35:00|13403.8|13350.2|13367|13313.6|13415|13361.4|13367|13313.6|0
1593495600000|2020-06-30 05:40:00|13358.3|13304.9|13402.6|13349|13402.6|13349|13358.3|13304.9|0
1593495900000|2020-06-30 05:45:00|13406.9|13353.3|13410.3|13356.7|13414.7|13361.1|13397.8|13344.4|0
1593496200000|2020-06-30 05:50:00|13408.7|13355.1|13388|13334.6|13408.7|13355.1|13388|13334.6|0
1593496500000|2020-06-30 05:55:00|13388.2|13334.8|13353.8|13300.4|13388.2|13334.8|13353.8|13300.4|0
1593562200000|2020-07-01 00:10:00|13419.5|13365.9|13416.2|13362.6|13419.5|13365.9|13378.2|13324.8|0
1593562500000|2020-07-01 00:15:00|13423.5|13369.9|13412.3|13358.7|13432|13378.4|13412.3|13358.7|0
1593562800000|2020-07-01 00:20:00|13413.2|13359.6|13405.8|13352.2|13422.1|13368.5|13404.7|13351.1|0
1593563100000|2020-07-01 00:25:00|13403.6|13350|13427.1|13373.5|13427.1|13373.5|13403.6|13350|0
1593563400000|2020-07-01 00:30:00|13426|13372.4|13419.9|13366.3|13436.9|13383.3|13419.9|13366.3|0
1593563700000|2020-07-01 00:35:00|13429.1|13375.5|13449.9|13396.3|13454.4|13400.6|13429.1|13375.5|0
1593564000000|2020-07-01 00:40:00|13457.2|13403.4|13449.3|13395.7|13460.8|13407|13449.3|13395.7|0
1593564300000|2020-07-01 00:45:00|13447.8|13394.2|13461.7|13407.9|13461.7|13407.9|13446.4|13392.8|0
1593564600000|2020-07-01 00:50:00|13464.5|13410.7|13469|13415.2|13469|13415.2|13463.3|13409.5|0
1593564900000|2020-07-01 00:55:00|13465.2|13411.4|13469.5|13415.7|13469.5|13415.7|13464.8|13411|0
1593565200000|2020-07-01 01:00:00|13473.5|13419.7|13477.7|13423.9|13484|13430.2|13471.6|13417.8|0
1593565500000|2020-07-01 01:05:00|13479|13425.2|13468.7|13414.9|13481.1|13427.3|13467.8|13414|0
1593565800000|2020-07-01 01:10:00|13471.2|13417.4|13470.9|13417.1|13471.2|13417.4|13457.8|13404|0
1593566100000|2020-07-01 01:15:00|13466.3|13412.5|13459.3|13405.5|13470.5|13416.7|13455.8|13402|0
1593566400000|2020-07-01 01:20:00|13454.6|13400.8|13441.6|13388|13460|13406.2|13434|13380.4|0
1593566700000|2020-07-01 01:25:00|13440.3|13386.7|13447.4|13393.8|13450.5|13396.9|13438.7|13385.1|0
1593567000000|2020-07-01 01:30:00|13448.3|13394.7|13458.4|13404.6|13459.5|13405.7|13446.9|13393.3|0
1593567300000|2020-07-01 01:35:00|13454.6|13400.8|13444.4|13390.8|13458.9|13405.1|13444.4|13390.8|0
1593567600000|2020-07-01 01:40:00|13446.9|13393.3|13458.1|13404.3|13458.1|13404.3|13446.5|13392.9|0
1593567900000|2020-07-01 01:45:00|13457.6|13403.8|13464|13410.2|13468.5|13414.7|13457.3|13403.5|0
1593568200000|2020-07-01 01:50:00|13464.2|13410.4|13465.5|13411.7|13467.4|13413.6|13461.4|13407.6|0
1593568500000|2020-07-01 01:55:00|13466.1|13412.3|13479.5|13425.7|13480.8|13427|13466.1|13412.3|0
1593568800000|2020-07-01 02:00:00|13474.4|13420.6|13470.2|13416.4|13485.3|13431.5|13470.2|13416.4|0
1593569100000|2020-07-01 02:05:00|13472.3|13418.5|13467.6|13413.8|13472.3|13418.5|13466|13412.2|0
1593569400000|2020-07-01 02:10:00|13457|13403.2|13446.6|13393|13457|13403.2|13446.2|13392.6|0
1593569700000|2020-07-01 02:15:00|13444.6|13391|13455.7|13401.9|13455.7|13401.9|13444.6|13391|0
1593570000000|2020-07-01 02:20:00|13454.8|13401|13445.5|13391.9|13454.8|13401|13443.5|13389.9|0
1593570300000|2020-07-01 02:25:00|13444.1|13390.5|13441.5|13387.9|13447.7|13394.1|13441.5|13387.9|0
1593570600000|2020-07-01 02:30:00|13440.3|13386.7|13433.6|13380|13442.6|13389|13427.2|13373.6|0
1593570900000|2020-07-01 02:35:00|13436.3|13382.7|13427.7|13374.1|13436.3|13382.7|13427.3|13373.7|0
1593571200000|2020-07-01 02:40:00|13425.6|13372|13424.2|13370.6|13428.4|13374.8|13424.2|13370.6|0
1593571500000|2020-07-01 02:45:00|13423.6|13370|13425.1|13371.5|13430.5|13376.9|13423.6|13370|0
1593571800000|2020-07-01 02:50:00|13426.2|13372.6|13426.7|13373.1|13428.7|13375.1|13423.8|13370.2|0
1593572100000|2020-07-01 02:55:00|13425.3|13371.7|13415.2|13361.6|13425.5|13371.9|13415.2|13361.6|0
1593572400000|2020-07-01 03:00:00|13416.2|13362.6|13433.7|13380.1|13434|13380.4|13416.2|13362.6|0
1593572700000|2020-07-01 03:05:00|13432.3|13378.7|13421.2|13367.6|13433.6|13380|13421.2|13367.6|0
1593573000000|2020-07-01 03:10:00|13419.1|13365.5|13418.9|13365.3|13421.8|13368.2|13417.2|13363.6|0
1593573300000|2020-07-01 03:15:00|13412.8|13359.2|13402.6|13349|13412.8|13359.2|13402.6|13349|0
1593573600000|2020-07-01 03:20:00|13403.3|13349.7|13395.6|13342.2|13406.5|13352.9|13395.6|13342.2|0
1593573900000|2020-07-01 03:25:00|13393.9|13340.5|13391|13337.6|13396.5|13343.1|13390.3|13336.9|0
1593574200000|2020-07-01 03:30:00|13401.8|13348.3|13397.4|13344|13401.8|13348.3|13386.9|13333.5|0
1593574500000|2020-07-01 03:35:00|13399.2|13345.8|13395.1|13341.7|13403.8|13350.2|13395.1|13341.7|0
1593574800000|2020-07-01 03:40:00|13394.5|13341.1|13404.6|13351|13405.2|13351.6|13394.5|13341.1|0
1593575100000|2020-07-01 03:45:00|13404.3|13350.7|13410.3|13356.7|13410.9|13357.3|13402.5|13348.9|0
1593575400000|2020-07-01 03:50:00|13415.8|13362.2|13428.2|13374.6|13431.8|13378.2|13415.8|13362.2|0
1593575700000|2020-07-01 03:55:00|13430|13376.4|13432.8|13379.2|13437.8|13384.2|13427.9|13374.3|0
1593576000000|2020-07-01 04:00:00|13436.3|13382.7|13444.3|13390.7|13444.7|13391.1|13436.3|13382.7|0
1593576300000|2020-07-01 04:05:00|13440.9|13387.3|13421.2|13367.6|13440.9|13387.3|13421.2|13367.6|0
1593576600000|2020-07-01 04:10:00|13421.4|13367.8|13443.6|13390|13443.6|13390|13421.4|13367.8|0
1593576900000|2020-07-01 04:15:00|13446.2|13392.6|13443.7|13390.1|13453.2|13399.4|13443.7|13390.1|0
1593577200000|2020-07-01 04:20:00|13443.1|13389.5|13446.7|13393.1|13449.7|13396.1|13443.1|13389.5|0
1593577500000|2020-07-01 04:25:00|13447.3|13393.7|13447.9|13394.3|13450.1|13396.5|13441.1|13387.5|0
1593577800000|2020-07-01 04:30:00|13447.1|13393.5|13437.8|13384.2|13447.1|13393.5|13434.9|13381.3|0
1593578100000|2020-07-01 04:35:00|13443.3|13389.7|13441.7|13388.1|13446.4|13392.8|13439.6|13386|0
1593578400000|2020-07-01 04:40:00|13440.9|13387.3|13441.8|13388.2|13442.7|13389.1|13437.5|13383.9|0
1593578700000|2020-07-01 04:45:00|13442.3|13388.7|13441.3|13387.7|13445.2|13391.6|13435.3|13381.7|0
1593579000000|2020-07-01 04:50:00|13436.9|13383.3|13431.4|13377.8|13439.1|13385.5|13431|13377.4|0
1593579300000|2020-07-01 04:55:00|13425.4|13371.8|13418.4|13364.8|13425.4|13371.8|13418.4|13364.8|0
1593579600000|2020-07-01 05:00:00|13415.5|13361.9|13413.9|13360.3|13419.3|13365.7|13409.6|13356|0
1593579900000|2020-07-01 05:05:00|13416.1|13362.5|13400.5|13347.1|13416.1|13362.5|13400.5|13347.1|0
1593580200000|2020-07-01 05:10:00|13404.2|13350.6|13387.1|13333.7|13404.2|13350.6|13387.1|13333.7|0
1593580500000|2020-07-01 05:15:00|13384.2|13330.8|13373.5|13320.1|13393.8|13340.4|13373.5|13320.1|0
1593580800000|2020-07-01 05:20:00|13372.2|13318.8|13377.8|13324.4|13383.8|13330.4|13370.6|13317.2|0
1593581100000|2020-07-01 05:25:00|13378.8|13325.4|13402.1|13348.5|13402.1|13348.5|13378.8|13325.4|0
1593581400000|2020-07-01 05:30:00|13399.1|13345.7|13393.2|13339.8|13399.1|13345.7|13379.1|13325.7|0
1593581700000|2020-07-01 05:35:00|13396.3|13342.9|13378.8|13325.4|13396.3|13342.9|13378.4|13325|0
1593582000000|2020-07-01 05:40:00|13384.2|13330.8|13384.1|13330.7|13384.2|13330.8|13378.8|13325.4|0
1593582300000|2020-07-01 05:45:00|13382.4|13329|13396.9|13343.5|13396.9|13343.5|13380.3|13326.9|0
1593582600000|2020-07-01 05:50:00|13393.7|13340.3|13386.3|13332.9|13397.1|13343.7|13382.7|13329.3|0
1593582900000|2020-07-01 05:55:00|13387.2|13333.8|13398|13344.6|13398|13344.6|13387.2|13333.8|0
1593648600000|2020-07-02 00:10:00|13445.3|13391.7|13418.7|13365.1|13445.3|13391.7|13407.5|13353.9|0
1593648900000|2020-07-02 00:15:00|13413.6|13360|13376.3|13322.9|13413.6|13360|13365.7|13312.3|0
1593649200000|2020-07-02 00:20:00|13373.9|13320.5|13381.7|13328.3|13386.5|13333.1|13373.9|13320.5|0
1593649500000|2020-07-02 00:25:00|13380.4|13327|13339.1|13285.9|13383.7|13330.3|13339.1|13285.9|0
1593649800000|2020-07-02 00:30:00|13338.8|13285.6|13326.3|13273.1|13345.7|13292.5|13326|13272.8|0
1593650100000|2020-07-02 00:35:00|13331.4|13278.2|13350|13296.8|13350|13296.8|13331.1|13277.9|0
1593650400000|2020-07-02 00:40:00|13349.7|13296.5|13329.8|13276.6|13349.8|13296.6|13329.8|13276.6|0
1593650700000|2020-07-02 00:45:00|13327.1|13273.9|13337.7|13284.5|13340.4|13287.2|13327.1|13273.9|0
1593651000000|2020-07-02 00:50:00|13336.2|13283|13335.1|13281.9|13343.3|13290.1|13335.1|13281.9|0
1593651300000|2020-07-02 00:55:00|13338.5|13285.3|13347.4|13294.2|13347.4|13294.2|13338.5|13285.3|0
1593651600000|2020-07-02 01:00:00|13349.7|13296.5|13345.8|13292.6|13349.7|13296.5|13343.9|13290.7|0
1593651900000|2020-07-02 01:05:00|13336.2|13283|13337.6|13284.4|13340.8|13287.6|13330.2|13277|0
1593652200000|2020-07-02 01:10:00|13338.9|13285.7|13367.1|13313.7|13367.1|13313.7|13338.9|13285.7|0
1593652500000|2020-07-02 01:15:00|13366.6|13313.2|13391.8|13338.4|13391.8|13338.4|13359.6|13306.2|0
1593652800000|2020-07-02 01:20:00|13392|13338.6|13404.6|13351|13409.2|13355.6|13392|13338.6|0
1593653100000|2020-07-02 01:25:00|13403.4|13349.8|13391.8|13338.4|13403.4|13349.8|13388.1|13334.7|0
1593653400000|2020-07-02 01:30:00|13390.2|13336.8|13375.2|13321.8|13390.2|13336.8|13370.8|13317.4|0
1593653700000|2020-07-02 01:35:00|13377.2|13323.8|13415.7|13362.1|13419|13365.4|13377.2|13323.8|0
1593654000000|2020-07-02 01:40:00|13419|13365.4|13404.1|13350.5|13422.1|13368.5|13402.6|13349|0
1593654300000|2020-07-02 01:45:00|13409.2|13355.6|13432|13378.4|13432|13378.4|13406.8|13353.2|0
1593654600000|2020-07-02 01:50:00|13431.5|13377.9|13428.3|13374.7|13432.4|13378.8|13426.9|13373.3|0
1593654900000|2020-07-02 01:55:00|13427.4|13373.8|13411.3|13357.7|13431.2|13377.6|13411.3|13357.7|0
1593655200000|2020-07-02 02:00:00|13413.3|13359.7|13433.6|13380|13433.6|13380|13413.3|13359.7|0
1593655500000|2020-07-02 02:05:00|13432.8|13379.2|13452.6|13398.8|13459.9|13406.1|13432.8|13379.2|0
1593655800000|2020-07-02 02:10:00|13455|13401.2|13448.7|13395.1|13462.6|13408.8|13448.3|13394.7|0
1593656100000|2020-07-02 02:15:00|13449.4|13395.8|13455.4|13401.6|13460.3|13406.5|13446|13392.4|0
1593656400000|2020-07-02 02:20:00|13451.1|13397.5|13463.3|13409.5|13464.7|13410.9|13451.1|13397.5|0
1593656700000|2020-07-02 02:25:00|13464.2|13410.4|13465.6|13411.8|13465.9|13412.1|13459.7|13405.9|0
1593657000000|2020-07-02 02:30:00|13464.7|13410.9|13459.9|13406.1|13466.1|13412.3|13455.9|13402.1|0
1593657300000|2020-07-02 02:35:00|13455.6|13401.8|13463.1|13409.3|13465.4|13411.6|13455.6|13401.8|0
1593657600000|2020-07-02 02:40:00|13464.1|13410.3|13461|13407.2|13466|13412.2|13459|13405.2|0
1593657900000|2020-07-02 02:45:00|13457.7|13403.9|13476.2|13422.4|13476.2|13422.4|13457.7|13403.9|0
1593658200000|2020-07-02 02:50:00|13474.9|13421.1|13477.1|13423.3|13478.3|13424.5|13474.9|13421.1|0
1593658500000|2020-07-02 02:55:00|13478|13424.2|13499.4|13445.6|13499.4|13445.6|13475|13421.2|0
1593658800000|2020-07-02 03:00:00|13500.9|13447.1|13512.3|13458.3|13518|13464|13500.9|13447.1|0
1593659100000|2020-07-02 03:05:00|13505.6|13451.6|13510.9|13456.9|13510.9|13456.9|13505.6|13451.6|0
1593659400000|2020-07-02 03:10:00|13504.1|13450.1|13507.3|13453.3|13518.4|13464.4|13503.4|13449.4|0
1593659700000|2020-07-02 03:15:00|13507.9|13453.9|13525.7|13471.7|13526.7|13472.7|13507.9|13453.9|0
1593660000000|2020-07-02 03:20:00|13522.8|13468.8|13527.8|13473.8|13530|13476|13519.4|13465.4|0
1593660300000|2020-07-02 03:25:00|13528|13474|13517.7|13463.7|13528|13474|13517.7|13463.7|0
1593660600000|2020-07-02 03:30:00|13516.4|13462.4|13498.3|13444.5|13522.2|13468.2|13496.4|13442.6|0
1593660900000|2020-07-02 03:35:00|13494.4|13440.6|13503.7|13449.7|13511.1|13457.1|13492.6|13438.8|0
1593661200000|2020-07-02 03:40:00|13501.4|13447.6|13492.1|13438.3|13501.4|13447.6|13491.7|13437.9|0
1593661500000|2020-07-02 03:45:00|13492.8|13439|13497.4|13443.6|13502.5|13448.5|13489.2|13435.4|0
1593661800000|2020-07-02 03:50:00|13497|13443.2|13496.3|13442.5|13498.5|13444.7|13495.8|13442|0
1593662100000|2020-07-02 03:55:00|13495.3|13441.5|13490.8|13437|13498.3|13444.5|13490.8|13437|0
1593662400000|2020-07-02 04:00:00|13489.8|13436|13484.2|13430.4|13494.8|13441|13484.2|13430.4|0
1593662700000|2020-07-02 04:05:00|13482.6|13428.8|13490.9|13437.1|13490.9|13437.1|13482.1|13428.3|0
1593663000000|2020-07-02 04:10:00|13491.2|13437.4|13502.4|13448.4|13503.1|13449.1|13491.2|13437.4|0
1593663300000|2020-07-02 04:15:00|13502|13448.1|13497.1|13443.3|13502|13448.1|13497.1|13443.3|0
1593663600000|2020-07-02 04:20:00|13497|13443.2|13501.2|13447.4|13501.2|13447.4|13496.6|13442.8|0
1593663900000|2020-07-02 04:25:00|13504.7|13450.7|13515|13461|13515|13461|13502.4|13448.4|0
1593664200000|2020-07-02 04:30:00|13514.9|13460.9|13527.7|13473.7|13529.1|13475.1|13514.9|13460.9|0
1593664500000|2020-07-02 04:35:00|13527.9|13473.9|13521.8|13467.8|13530.4|13476.4|13518.6|13464.6|0
1593664800000|2020-07-02 04:40:00|13523.4|13469.4|13529.8|13475.8|13531.9|13477.9|13520.9|13466.9|0
1593665100000|2020-07-02 04:45:00|13533.5|13479.5|13544|13490|13545.8|13491.8|13533.5|13479.5|0
1593665400000|2020-07-02 04:50:00|13545.1|13491.1|13539.6|13485.6|13549.4|13495.4|13539.6|13485.6|0
1593665700000|2020-07-02 04:55:00|13540.5|13486.5|13532.2|13478.2|13540.5|13486.5|13532.2|13478.2|0
1593666000000|2020-07-02 05:00:00|13532.4|13478.4|13546.7|13492.7|13546.7|13492.7|13532.4|13478.4|0
1593666300000|2020-07-02 05:05:00|13545.3|13491.3|13537|13483|13547|13493|13533.6|13479.6|0
1593666600000|2020-07-02 05:10:00|13537.5|13483.5|13533.2|13479.2|13541.8|13487.8|13533.2|13479.2|0
1593666900000|2020-07-02 05:15:00|13521.1|13467.1|13528.2|13474.2|13530|13476|13516.4|13462.4|0
1593667200000|2020-07-02 05:20:00|13532.3|13478.3|13534.9|13480.9|13536.9|13482.9|13532.3|13478.3|0
1593667500000|2020-07-02 05:25:00|13532.1|13478.1|13521.3|13467.3|13532.1|13478.1|13521.3|13467.3|0
1593667800000|2020-07-02 05:30:00|13522.7|13468.7|13502.2|13448.2|13522.7|13468.7|13500.8|13447|0
1593668100000|2020-07-02 05:35:00|13509.9|13455.9|13488.5|13434.7|13509.9|13455.9|13488.5|13434.7|0
1593668400000|2020-07-02 05:40:00|13489|13435.2|13494|13440.2|13495.3|13441.5|13485.3|13431.5|0
1593668700000|2020-07-02 05:45:00|13491.6|13437.8|13505|13451|13513.5|13459.5|13491.6|13437.8|0
1593669000000|2020-07-02 05:50:00|13506.3|13452.3|13492.3|13438.5|13506.3|13452.3|13492.3|13438.5|0
1593669300000|2020-07-02 05:55:00|13496.1|13442.3|13500.2|13446.4|13506.4|13452.4|13496|13442.2|0
1593735000000|2020-07-03 00:10:00|13510.6|13456.6|13518.4|13464.4|13524.4|13470.4|13507.3|13453.3|0
1593735300000|2020-07-03 00:15:00|13522.7|13468.7|13541.9|13487.9|13541.9|13487.9|13522.7|13468.7|0
1593735600000|2020-07-03 00:20:00|13547.4|13493.4|13591.5|13537.3|13591.5|13537.3|13547.3|13493.3|0
1593735900000|2020-07-03 00:25:00|13587.4|13533.2|13580.7|13526.5|13587.4|13533.2|13575.9|13521.7|0
1593736200000|2020-07-03 00:30:00|13575.7|13521.5|13574.7|13520.5|13582|13527.8|13569.7|13515.5|0
1593736500000|2020-07-03 00:35:00|13576.8|13522.6|13572.4|13518.2|13576.8|13522.6|13571.5|13517.3|0
1593736800000|2020-07-03 00:40:00|13567.6|13513.4|13600|13545.8|13600|13545.8|13566.4|13512.2|0
1593737100000|2020-07-03 00:45:00|13600.7|13546.5|13597.4|13543.2|13609.4|13555|13593.4|13539.2|0
1593737400000|2020-07-03 00:50:00|13600.3|13546.1|13630.6|13576.2|13630.6|13576.2|13600.3|13546.1|0
1593737700000|2020-07-03 00:55:00|13629.2|13574.8|13629.4|13575|13630.5|13576.1|13620|13565.6|0
1593738000000|2020-07-03 01:00:00|13630.7|13576.3|13603.8|13549.4|13630.7|13576.3|13603.8|13549.4|0
1593738300000|2020-07-03 01:05:00|13607.3|13552.9|13624.6|13570.2|13625.9|13571.5|13607.3|13552.9|0
1593738600000|2020-07-03 01:10:00|13623.1|13568.7|13598.9|13544.7|13623.1|13568.7|13598.9|13544.7|0
1593738900000|2020-07-03 01:15:00|13595.5|13541.3|13613.8|13559.4|13621.3|13566.9|13595.5|13541.3|0
1593739200000|2020-07-03 01:20:00|13612.2|13557.8|13603.5|13549.1|13612.2|13557.8|13597.8|13543.6|0
1593739500000|2020-07-03 01:25:00|13601.9|13547.7|13604.6|13550.2|13610.4|13556|13599.1|13544.9|0
1593739800000|2020-07-03 01:30:00|13600.2|13546|13597.7|13543.5|13610.5|13556.1|13597.7|13543.5|0
1593740100000|2020-07-03 01:35:00|13595.9|13541.7|13574.4|13520.2|13595.9|13541.7|13571.9|13517.7|0
1593740400000|2020-07-03 01:40:00|13573.2|13519|13575.8|13521.6|13575.8|13521.6|13568.4|13514.2|0
1593740700000|2020-07-03 01:45:00|13577|13522.8|13575.7|13521.5|13582.6|13528.4|13574.3|13520.1|0
1593741000000|2020-07-03 01:50:00|13571.3|13517.1|13580.9|13526.7|13580.9|13526.7|13570.5|13516.3|0
1593741300000|2020-07-03 01:55:00|13578.6|13524.4|13572|13517.8|13579.5|13525.3|13572|13517.8|0
1593741600000|2020-07-03 02:00:00|13559.7|13505.5|13559|13504.8|13559.7|13505.5|13544.7|13490.7|0
1593741900000|2020-07-03 02:05:00|13565.8|13511.6|13568.7|13514.5|13572|13517.8|13565.1|13510.9|0
1593742200000|2020-07-03 02:10:00|13568.5|13514.3|13573.2|13519|13577.7|13523.5|13566.3|13512.1|0
1593742500000|2020-07-03 02:15:00|13573.7|13519.5|13559.7|13505.5|13575.6|13521.4|13559.7|13505.5|0
1593742800000|2020-07-03 02:20:00|13552.9|13498.7|13535.7|13481.7|13552.9|13498.7|13535.7|13481.7|0
1593743100000|2020-07-03 02:25:00|13534.5|13480.5|13538.2|13484.2|13538.2|13484.2|13532.2|13478.2|0
1593743400000|2020-07-03 02:30:00|13532.1|13478.1|13529.7|13475.7|13532.9|13478.9|13525|13471|0
1593743700000|2020-07-03 02:35:00|13529.2|13475.2|13526|13472|13533.1|13479.1|13526|13472|0
1593744000000|2020-07-03 02:40:00|13526.8|13472.8|13523|13469|13528.4|13474.4|13519.9|13465.9|0
1593744300000|2020-07-03 02:45:00|13523.3|13469.3|13516.1|13462.1|13523.3|13469.3|13516.1|13462.1|0
1593744600000|2020-07-03 02:50:00|13513.6|13459.6|13507.4|13453.4|13520.2|13466.2|13507.4|13453.4|0
1593744900000|2020-07-03 02:55:00|13507.2|13453.2|13492.4|13438.6|13507.2|13453.2|13488.2|13434.4|0
1593745200000|2020-07-03 03:00:00|13491.9|13438.1|13489.8|13436|13492.8|13439|13483.1|13429.3|0
1593745500000|2020-07-03 03:05:00|13489|13435.2|13491|13437.2|13491|13437.2|13480.3|13426.5|0
1593745800000|2020-07-03 03:10:00|13487.3|13433.5|13482.2|13428.4|13488|13434.2|13482.2|13428.4|0
1593746100000|2020-07-03 03:15:00|13483|13429.2|13465.4|13411.6|13485.9|13432.1|13463.5|13409.7|0
1593746400000|2020-07-03 03:20:00|13466.3|13412.5|13479.2|13425.4|13479.3|13425.5|13466.3|13412.5|0
1593746700000|2020-07-03 03:25:00|13480.3|13426.5|13497.6|13443.8|13497.6|13443.8|13480.3|13426.5|0
1593747000000|2020-07-03 03:30:00|13493.3|13439.5|13490.5|13436.7|13499|13445.2|13490.5|13436.7|0
1593747300000|2020-07-03 03:35:00|13489.2|13435.4|13497.6|13443.8|13501.1|13447.3|13485.6|13431.8|0
1593747600000|2020-07-03 03:40:00|13499.8|13446|13497|13443.2|13499.8|13446|13491.4|13437.6|0
1593747900000|2020-07-03 03:45:00|13498.8|13445|13494.3|13440.5|13504|13450|13494.3|13440.5|0
1593748200000|2020-07-03 03:50:00|13487.9|13434.1|13489.7|13435.9|13496.3|13442.5|13487.9|13434.1|0
1593748500000|2020-07-03 03:55:00|13485.7|13431.9|13466.2|13412.4|13485.7|13431.9|13465.2|13411.4|0
1593748800000|2020-07-03 04:00:00|13465.2|13411.4|13449.9|13396.3|13465.2|13411.4|13447.1|13393.5|0
1593749100000|2020-07-03 04:05:00|13449.4|13395.8|13463.9|13410.1|13463.9|13410.1|13449|13395.4|0
1593749400000|2020-07-03 04:10:00|13462.2|13408.4|13457.1|13403.3|13462.7|13408.9|13454.1|13400.3|0
1593749700000|2020-07-03 04:15:00|13454|13400.2|13464.9|13411.1|13464.9|13411.1|13449.6|13396|0
1593750000000|2020-07-03 04:20:00|13462.2|13408.4|13459.9|13406.1|13462.3|13408.5|13457.6|13403.8|0
1593750300000|2020-07-03 04:25:00|13459|13405.2|13455.8|13402|13459.7|13405.9|13452.8|13399|0
1593750600000|2020-07-03 04:30:00|13455.4|13401.6|13463.7|13409.9|13468.1|13414.3|13451.5|13397.9|0
1593750900000|2020-07-03 04:35:00|13462.7|13408.9|13452.5|13398.7|13462.7|13408.9|13452.5|13398.7|0
1593751200000|2020-07-03 04:40:00|13449.1|13395.5|13449.7|13396.1|13449.7|13396.1|13445.2|13391.6|0
1593751500000|2020-07-03 04:45:00|13447.9|13394.3|13455.4|13401.6|13455.4|13401.6|13447.9|13394.3|0
1593751800000|2020-07-03 04:50:00|13453.5|13399.7|13479.4|13425.6|13479.4|13425.6|13453|13399.2|0
1593752100000|2020-07-03 04:55:00|13480.4|13426.6|13472.1|13418.3|13485.4|13431.6|13470.1|13416.3|0
1593752400000|2020-07-03 05:00:00|13469.5|13415.7|13496.3|13442.5|13496.3|13442.5|13469.5|13415.7|0
1593752700000|2020-07-03 05:05:00|13495.7|13441.9|13497.9|13444.1|13506|13452|13495.7|13441.9|0
1593753000000|2020-07-03 05:10:00|13495|13441.2|13499|13445.2|13499|13445.2|13487.9|13434.1|0
1593753300000|2020-07-03 05:15:00|13497.6|13443.8|13489.3|13435.5|13500.6|13446.8|13489.3|13435.5|0
1593753600000|2020-07-03 05:20:00|13492.6|13438.8|13489.6|13435.8|13492.7|13438.9|13481.7|13427.9|0
1593753900000|2020-07-03 05:25:00|13493.3|13439.5|13495.6|13441.8|13495.6|13441.8|13488.2|13434.4|0
1593754200000|2020-07-03 05:30:00|13495.2|13441.4|13488.6|13434.8|13495.2|13441.4|13488.3|13434.5|0
1593754500000|2020-07-03 05:35:00|13489.2|13435.4|13497.4|13443.6|13500.2|13446.4|13488.9|13435.1|0
1593754800000|2020-07-03 05:40:00|13496.9|13443.1|13505.2|13451.2|13507.8|13453.8|13496.9|13443.1|0
1593755100000|2020-07-03 05:45:00|13506.8|13452.8|13506.7|13452.7|13509.5|13455.5|13502.2|13448.2|0
1593755400000|2020-07-03 05:50:00|13504.8|13450.8|13521.3|13467.3|13521.3|13467.3|13504.8|13450.8|0
1593755700000|2020-07-03 05:55:00|13520|13466|13515.4|13461.4|13525.4|13471.4|13515.4|13461.4|0
1593735000000|2020-07-03 00:10:00|13510.6|13456.6|13518.4|13464.4|13524.4|13470.4|13507.3|13453.3|0
1593735300000|2020-07-03 00:15:00|13522.7|13468.7|13541.9|13487.9|13541.9|13487.9|13522.7|13468.7|0
1593735600000|2020-07-03 00:20:00|13547.4|13493.4|13591.5|13537.3|13591.5|13537.3|13547.3|13493.3|0
1593735900000|2020-07-03 00:25:00|13587.4|13533.2|13580.7|13526.5|13587.4|13533.2|13575.9|13521.7|0
1593736200000|2020-07-03 00:30:00|13575.7|13521.5|13574.7|13520.5|13582|13527.8|13569.7|13515.5|0
1593736500000|2020-07-03 00:35:00|13576.8|13522.6|13572.4|13518.2|13576.8|13522.6|13571.5|13517.3|0
1593736800000|2020-07-03 00:40:00|13567.6|13513.4|13600|13545.8|13600|13545.8|13566.4|13512.2|0
1593737100000|2020-07-03 00:45:00|13600.7|13546.5|13597.4|13543.2|13609.4|13555|13593.4|13539.2|0
1593737400000|2020-07-03 00:50:00|13600.3|13546.1|13630.6|13576.2|13630.6|13576.2|13600.3|13546.1|0
1593737700000|2020-07-03 00:55:00|13629.2|13574.8|13629.4|13575|13630.5|13576.1|13620|13565.6|0
1593738000000|2020-07-03 01:00:00|13630.7|13576.3|13603.8|13549.4|13630.7|13576.3|13603.8|13549.4|0
1593738300000|2020-07-03 01:05:00|13607.3|13552.9|13624.6|13570.2|13625.9|13571.5|13607.3|13552.9|0
1593738600000|2020-07-03 01:10:00|13623.1|13568.7|13598.9|13544.7|13623.1|13568.7|13598.9|13544.7|0
1593738900000|2020-07-03 01:15:00|13595.5|13541.3|13613.8|13559.4|13621.3|13566.9|13595.5|13541.3|0
1593739200000|2020-07-03 01:20:00|13612.2|13557.8|13603.5|13549.1|13612.2|13557.8|13597.8|13543.6|0
1593739500000|2020-07-03 01:25:00|13601.9|13547.7|13604.6|13550.2|13610.4|13556|13599.1|13544.9|0
1593739800000|2020-07-03 01:30:00|13600.2|13546|13597.7|13543.5|13610.5|13556.1|13597.7|13543.5|0
1593740100000|2020-07-03 01:35:00|13595.9|13541.7|13574.4|13520.2|13595.9|13541.7|13571.9|13517.7|0
1593740400000|2020-07-03 01:40:00|13573.2|13519|13575.8|13521.6|13575.8|13521.6|13568.4|13514.2|0
1593740700000|2020-07-03 01:45:00|13577|13522.8|13575.7|13521.5|13582.6|13528.4|13574.3|13520.1|0
1593741000000|2020-07-03 01:50:00|13571.3|13517.1|13580.9|13526.7|13580.9|13526.7|13570.5|13516.3|0
1593741300000|2020-07-03 01:55:00|13578.6|13524.4|13572|13517.8|13579.5|13525.3|13572|13517.8|0
1593741600000|2020-07-03 02:00:00|13559.7|13505.5|13559|13504.8|13559.7|13505.5|13544.7|13490.7|0
1593741900000|2020-07-03 02:05:00|13565.8|13511.6|13568.7|13514.5|13572|13517.8|13565.1|13510.9|0
1593742200000|2020-07-03 02:10:00|13568.5|13514.3|13573.2|13519|13577.7|13523.5|13566.3|13512.1|0
1593742500000|2020-07-03 02:15:00|13573.7|13519.5|13559.7|13505.5|13575.6|13521.4|13559.7|13505.5|0
1593742800000|2020-07-03 02:20:00|13552.9|13498.7|13535.7|13481.7|13552.9|13498.7|13535.7|13481.7|0
1593743100000|2020-07-03 02:25:00|13534.5|13480.5|13538.2|13484.2|13538.2|13484.2|13532.2|13478.2|0
1593743400000|2020-07-03 02:30:00|13532.1|13478.1|13529.7|13475.7|13532.9|13478.9|13525|13471|0
1593743700000|2020-07-03 02:35:00|13529.2|13475.2|13526|13472|13533.1|13479.1|13526|13472|0
1593744000000|2020-07-03 02:40:00|13526.8|13472.8|13523|13469|13528.4|13474.4|13519.9|13465.9|0
1593744300000|2020-07-03 02:45:00|13523.3|13469.3|13516.1|13462.1|13523.3|13469.3|13516.1|13462.1|0
1593744600000|2020-07-03 02:50:00|13513.6|13459.6|13507.4|13453.4|13520.2|13466.2|13507.4|13453.4|0
1593744900000|2020-07-03 02:55:00|13507.2|13453.2|13492.4|13438.6|13507.2|13453.2|13488.2|13434.4|0
1593745200000|2020-07-03 03:00:00|13491.9|13438.1|13489.8|13436|13492.8|13439|13483.1|13429.3|0
1593745500000|2020-07-03 03:05:00|13489|13435.2|13491|13437.2|13491|13437.2|13480.3|13426.5|0
1593745800000|2020-07-03 03:10:00|13487.3|13433.5|13482.2|13428.4|13488|13434.2|13482.2|13428.4|0
1593746100000|2020-07-03 03:15:00|13483|13429.2|13465.4|13411.6|13485.9|13432.1|13463.5|13409.7|0
1593746400000|2020-07-03 03:20:00|13466.3|13412.5|13479.2|13425.4|13479.3|13425.5|13466.3|13412.5|0
1593746700000|2020-07-03 03:25:00|13480.3|13426.5|13497.6|13443.8|13497.6|13443.8|13480.3|13426.5|0
1593747000000|2020-07-03 03:30:00|13493.3|13439.5|13490.5|13436.7|13499|13445.2|13490.5|13436.7|0
1593747300000|2020-07-03 03:35:00|13489.2|13435.4|13497.6|13443.8|13501.1|13447.3|13485.6|13431.8|0
1593747600000|2020-07-03 03:40:00|13499.8|13446|13497|13443.2|13499.8|13446|13491.4|13437.6|0
1593747900000|2020-07-03 03:45:00|13498.8|13445|13494.3|13440.5|13504|13450|13494.3|13440.5|0
1593748200000|2020-07-03 03:50:00|13487.9|13434.1|13489.7|13435.9|13496.3|13442.5|13487.9|13434.1|0
1593748500000|2020-07-03 03:55:00|13485.7|13431.9|13466.2|13412.4|13485.7|13431.9|13465.2|13411.4|0
1593748800000|2020-07-03 04:00:00|13465.2|13411.4|13449.9|13396.3|13465.2|13411.4|13447.1|13393.5|0
1593749100000|2020-07-03 04:05:00|13449.4|13395.8|13463.9|13410.1|13463.9|13410.1|13449|13395.4|0
1593749400000|2020-07-03 04:10:00|13462.2|13408.4|13457.1|13403.3|13462.7|13408.9|13454.1|13400.3|0
1593749700000|2020-07-03 04:15:00|13454|13400.2|13464.9|13411.1|13464.9|13411.1|13449.6|13396|0
1593750000000|2020-07-03 04:20:00|13462.2|13408.4|13459.9|13406.1|13462.3|13408.5|13457.6|13403.8|0
1593750300000|2020-07-03 04:25:00|13459|13405.2|13455.8|13402|13459.7|13405.9|13452.8|13399|0
1593750600000|2020-07-03 04:30:00|13455.4|13401.6|13463.7|13409.9|13468.1|13414.3|13451.5|13397.9|0
1593750900000|2020-07-03 04:35:00|13462.7|13408.9|13452.5|13398.7|13462.7|13408.9|13452.5|13398.7|0
1593751200000|2020-07-03 04:40:00|13449.1|13395.5|13449.7|13396.1|13449.7|13396.1|13445.2|13391.6|0
1593751500000|2020-07-03 04:45:00|13447.9|13394.3|13455.4|13401.6|13455.4|13401.6|13447.9|13394.3|0
1593751800000|2020-07-03 04:50:00|13453.5|13399.7|13479.4|13425.6|13479.4|13425.6|13453|13399.2|0
1593752100000|2020-07-03 04:55:00|13480.4|13426.6|13472.1|13418.3|13485.4|13431.6|13470.1|13416.3|0
1593752400000|2020-07-03 05:00:00|13469.5|13415.7|13496.3|13442.5|13496.3|13442.5|13469.5|13415.7|0
1593752700000|2020-07-03 05:05:00|13495.7|13441.9|13497.9|13444.1|13506|13452|13495.7|13441.9|0
1593753000000|2020-07-03 05:10:00|13495|13441.2|13499|13445.2|13499|13445.2|13487.9|13434.1|0
1593753300000|2020-07-03 05:15:00|13497.6|13443.8|13489.3|13435.5|13500.6|13446.8|13489.3|13435.5|0
1593753600000|2020-07-03 05:20:00|13492.6|13438.8|13489.6|13435.8|13492.7|13438.9|13481.7|13427.9|0
1593753900000|2020-07-03 05:25:00|13493.3|13439.5|13495.6|13441.8|13495.6|13441.8|13488.2|13434.4|0
1593754200000|2020-07-03 05:30:00|13495.2|13441.4|13488.6|13434.8|13495.2|13441.4|13488.3|13434.5|0
1593754500000|2020-07-03 05:35:00|13489.2|13435.4|13497.4|13443.6|13500.2|13446.4|13488.9|13435.1|0
1593754800000|2020-07-03 05:40:00|13496.9|13443.1|13505.2|13451.2|13507.8|13453.8|13496.9|13443.1|0
1593755100000|2020-07-03 05:45:00|13506.8|13452.8|13506.7|13452.7|13509.5|13455.5|13502.2|13448.2|0
1593755400000|2020-07-03 05:50:00|13504.8|13450.8|13521.3|13467.3|13521.3|13467.3|13504.8|13450.8|0
1593755700000|2020-07-03 05:55:00|13520|13466|13515.4|13461.4|13525.4|13471.4|13515.4|13461.4|0
1593994200000|2020-07-06 00:10:00|13458.7|13404.9|13431.2|13377.6|13462.9|13409.1|13431.2|13377.6|0
1593994500000|2020-07-06 00:15:00|13419|13365.4|13432.3|13378.7|13439.1|13385.5|13419|13365.4|0
1593994800000|2020-07-06 00:20:00|13427.4|13373.8|13422.6|13369|13440.9|13387.3|13422.6|13369|0
1593995100000|2020-07-06 00:25:00|13418.7|13365.1|13445.7|13392.1|13448.6|13395|13415.2|13361.6|0
1593995400000|2020-07-06 00:30:00|13447.8|13394.2|13422.7|13369.1|13447.8|13394.2|13418.2|13364.6|0
1593995700000|2020-07-06 00:35:00|13427.7|13374.1|13423.2|13369.6|13428.5|13374.9|13413.9|13360.3|0
1593996000000|2020-07-06 00:40:00|13417.8|13364.2|13414.5|13360.9|13422.9|13369.3|13414.5|13360.9|0
1593996300000|2020-07-06 00:45:00|13413.2|13359.6|13412.6|13359|13419.7|13366.1|13408.9|13355.3|0
1593996600000|2020-07-06 00:50:00|13417|13363.4|13423.7|13370.1|13426.5|13372.9|13417|13363.4|0
1593996900000|2020-07-06 00:55:00|13421.5|13367.9|13411.2|13357.6|13421.5|13367.9|13406.9|13353.3|0
1593997200000|2020-07-06 01:00:00|13419.3|13365.7|13443.4|13389.8|13443.8|13390.2|13419.3|13365.7|0
1593997500000|2020-07-06 01:05:00|13444.6|13391|13433.9|13380.3|13444.6|13391|13426.8|13373.2|0
1593997800000|2020-07-06 01:10:00|13432.4|13378.8|13424.8|13371.2|13432.6|13379|13424.7|13371.1|0
1593998100000|2020-07-06 01:15:00|13427.1|13373.5|13414|13360.4|13427.1|13373.5|13410.4|13356.8|0
1593998400000|2020-07-06 01:20:00|13420.6|13367|13407.3|13353.7|13420.6|13367|13403.9|13350.3|0
1593998700000|2020-07-06 01:25:00|13406.3|13352.7|13415.9|13362.3|13416.4|13362.8|13406.3|13352.7|0
1593999000000|2020-07-06 01:30:00|13414.5|13360.9|13438.2|13384.6|13438.2|13384.6|13414.5|13360.9|0
1593999300000|2020-07-06 01:35:00|13438|13384.4|13452.3|13398.5|13452.3|13398.5|13433.1|13379.5|0
1593999600000|2020-07-06 01:40:00|13451.4|13397.8|13459.9|13406.1|13464.3|13410.5|13451.4|13397.8|0
1593999900000|2020-07-06 01:45:00|13460|13406.2|13466.5|13412.7|13471.3|13417.5|13460|13406.2|0
1594000200000|2020-07-06 01:50:00|13467|13413.2|13463.1|13409.3|13467|13413.2|13457.8|13404|0
1594000500000|2020-07-06 01:55:00|13463|13409.2|13464.8|13411|13466.8|13413|13463|13409.2|0
1594000800000|2020-07-06 02:00:00|13462.8|13409|13467.5|13413.7|13471.5|13417.7|13462.8|13409|0
1594001100000|2020-07-06 02:05:00|13472.6|13418.8|13466.9|13413.1|13472.6|13418.8|13465.9|13412.1|0
1594001400000|2020-07-06 02:10:00|13468.9|13415.1|13464.6|13410.8|13468.9|13415.1|13463.1|13409.3|0
1594001700000|2020-07-06 02:15:00|13461.8|13408|13468|13414.2|13471.4|13417.6|13461.8|13408|0
1594002000000|2020-07-06 02:20:00|13469.7|13415.9|13481.8|13428|13481.8|13428|13469.7|13415.9|0
1594002300000|2020-07-06 02:25:00|13481.5|13427.7|13487.9|13434.1|13488.5|13434.7|13479.8|13426|0
1594002600000|2020-07-06 02:30:00|13490|13436.2|13489.6|13435.8|13490|13436.2|13481.2|13427.4|0
1594002900000|2020-07-06 02:35:00|13486.1|13432.3|13486.2|13432.4|13488.4|13434.6|13486.1|13432.3|0
1594003200000|2020-07-06 02:40:00|13486.1|13432.3|13484.7|13430.9|13493.1|13439.3|13484.7|13430.9|0
1594003500000|2020-07-06 02:45:00|13485.3|13431.5|13488.2|13434.4|13488.5|13434.7|13485.3|13431.5|0
1594003800000|2020-07-06 02:50:00|13489.6|13435.8|13493.4|13439.6|13498|13444.2|13489.6|13435.8|0
1594004100000|2020-07-06 02:55:00|13494.4|13440.6|13502.3|13448.3|13506|13452|13494.4|13440.6|0
1594004400000|2020-07-06 03:00:00|13505.1|13451.1|13523|13469|13527.1|13473.1|13505.1|13451.1|0
1594004700000|2020-07-06 03:05:00|13522.2|13468.2|13512.6|13458.6|13522.2|13468.2|13511.8|13457.8|0
1594005000000|2020-07-06 03:10:00|13516.5|13462.5|13507.6|13453.6|13516.5|13462.5|13505.1|13451.1|0
1594005300000|2020-07-06 03:15:00|13505.8|13451.8|13503.5|13449.5|13506.5|13452.5|13500.2|13446.4|0
1594005600000|2020-07-06 03:20:00|13505.8|13451.8|13491.6|13437.8|13507.3|13453.3|13491.6|13437.8|0
1594005900000|2020-07-06 03:25:00|13492|13438.2|13485.7|13431.9|13492.6|13438.8|13485|13431.2|0
1594006200000|2020-07-06 03:30:00|13487|13433.2|13491|13437.2|13496.5|13442.7|13487|13433.2|0
1594006500000|2020-07-06 03:35:00|13491.4|13437.6|13476.2|13422.4|13491.4|13437.6|13476.2|13422.4|0
1594006800000|2020-07-06 03:40:00|13477.2|13423.4|13473.7|13419.9|13477.2|13423.4|13471.4|13417.6|0
1594007100000|2020-07-06 03:45:00|13474.6|13420.8|13480|13426.2|13480|13426.2|13473.4|13419.6|0
1594007400000|2020-07-06 03:50:00|13477.7|13423.9|13492.6|13438.8|13492.6|13438.8|13474.6|13420.8|0
1594007700000|2020-07-06 03:55:00|13492.3|13438.5|13483.5|13429.7|13496.2|13442.4|13483.5|13429.7|0
1594008000000|2020-07-06 04:00:00|13482|13428.2|13486.7|13432.9|13489.3|13435.5|13482|13428.2|0
1594008300000|2020-07-06 04:05:00|13483|13429.2|13487.7|13433.9|13487.7|13433.9|13483|13429.2|0
1594008600000|2020-07-06 04:10:00|13484.9|13431.1|13477.7|13423.9|13487.8|13434|13477.7|13423.9|0
1594008900000|2020-07-06 04:15:00|13477.1|13423.3|13471.5|13417.7|13481.8|13428|13471.5|13417.7|0
1594009200000|2020-07-06 04:20:00|13473.2|13419.4|13457.5|13403.7|13473.2|13419.4|13457.5|13403.7|0
1594009500000|2020-07-06 04:25:00|13458.5|13404.7|13451.2|13397.6|13458.5|13404.7|13448|13394.4|0
1594009800000|2020-07-06 04:30:00|13449|13395.4|13451.7|13398.1|13458.7|13404.9|13449|13395.4|0
1594010100000|2020-07-06 04:35:00|13445.9|13392.3|13427|13373.4|13445.9|13392.3|13427|13373.4|0
1594010400000|2020-07-06 04:40:00|13425.1|13371.5|13407.2|13353.6|13426.2|13372.6|13407.2|13353.6|0
1594010700000|2020-07-06 04:45:00|13405.7|13352.1|13414.2|13360.6|13414.2|13360.6|13404.2|13350.6|0
1594011000000|2020-07-06 04:50:00|13423.9|13370.3|13404.1|13350.5|13423.9|13370.3|13403.8|13350.2|0
1594011300000|2020-07-06 04:55:00|13402.2|13348.6|13406.4|13352.8|13406.4|13352.8|13399|13345.6|0
1594011600000|2020-07-06 05:00:00|13409.1|13355.5|13405|13351.4|13417.5|13363.9|13405|13351.4|0
1594011900000|2020-07-06 05:05:00|13404.9|13351.3|13392.6|13339.2|13404.9|13351.3|13391.7|13338.3|0
1594012200000|2020-07-06 05:10:00|13389.7|13336.3|13391.6|13338.2|13391.6|13338.2|13385|13331.6|0
1594012500000|2020-07-06 05:15:00|13389.4|13336|13387|13333.6|13392.5|13339.1|13386.5|13333.1|0
1594012800000|2020-07-06 05:20:00|13386.4|13333|13382|13328.6|13386.4|13333|13380.2|13326.8|0
1594013100000|2020-07-06 05:25:00|13383.3|13329.9|13386.5|13333.1|13386.5|13333.1|13381.4|13328|0
1594013400000|2020-07-06 05:30:00|13388.2|13334.8|13386.2|13332.8|13392.8|13339.4|13386.2|13332.8|0
1594013700000|2020-07-06 05:35:00|13385.9|13332.5|13389.4|13336|13392.8|13339.4|13384.6|13331.2|0
1594014000000|2020-07-06 05:40:00|13388.9|13335.5|13395.4|13342|13395.4|13342|13388.9|13335.5|0
1594014300000|2020-07-06 05:45:00|13392.7|13339.3|13391.1|13337.7|13393.9|13340.5|13389.3|13335.9|0
1594014600000|2020-07-06 05:50:00|13391.3|13337.9|13404|13350.4|13405.8|13352.2|13391.3|13337.9|0
1594014900000|2020-07-06 05:55:00|13404.7|13351.1|13403.5|13349.9|13404.9|13351.3|13395.2|13341.8|0
1594080600000|2020-07-07 00:10:00|13551|13497|13568.2|13514|13568.2|13514|13548|13494|0
1594080900000|2020-07-07 00:15:00|13572.2|13518|13585.1|13530.9|13590.3|13536.1|13564.8|13510.6|0
1594081200000|2020-07-07 00:20:00|13584.2|13530|13586.1|13531.9|13590.8|13536.6|13575.5|13521.3|0
1594081500000|2020-07-07 00:25:00|13591.5|13537.3|13593|13538.8|13598.2|13544|13590.3|13536.1|0
1594081800000|2020-07-07 00:30:00|13590.3|13536.1|13597.6|13543.4|13606.6|13552.2|13590.3|13536.1|0
1594082100000|2020-07-07 00:35:00|13607.3|13552.9|13609.4|13555|13610.1|13555.7|13603.4|13549|0
1594082400000|2020-07-07 00:40:00|13607.9|13553.5|13615.9|13561.5|13625.3|13570.9|13607.9|13553.5|0
1594082700000|2020-07-07 00:45:00|13610.5|13556.1|13593.3|13539.1|13612.2|13557.8|13593.3|13539.1|0
1594083000000|2020-07-07 00:50:00|13596.3|13542.1|13610|13555.6|13610|13555.6|13596.3|13542.1|0
1594083300000|2020-07-07 00:55:00|13613.4|13559|13603.1|13548.7|13613.4|13559|13603.1|13548.7|0
1594083600000|2020-07-07 01:00:00|13605.4|13551|13606.2|13551.8|13614.7|13560.3|13604.1|13549.7|0
1594083900000|2020-07-07 01:05:00|13603.9|13549.5|13596.3|13542.1|13603.9|13549.5|13594.7|13540.5|0
1594084200000|2020-07-07 01:10:00|13592.4|13538.2|13582.8|13528.6|13594.7|13540.5|13582.8|13528.6|0
1594084500000|2020-07-07 01:15:00|13571.8|13517.6|13521.1|13467.1|13571.8|13517.6|13521.1|13467.1|0
1594084800000|2020-07-07 01:20:00|13518.5|13464.5|13535.4|13481.4|13535.4|13481.4|13518.5|13464.5|0
1594085100000|2020-07-07 01:25:00|13528.7|13474.7|13541.6|13487.6|13543.4|13489.4|13523.1|13469.1|0
1594085400000|2020-07-07 01:30:00|13536.4|13482.4|13561.1|13506.9|13571.1|13516.9|13536.4|13482.4|0
1594085700000|2020-07-07 01:35:00|13560.4|13506.2|13552.7|13498.5|13566.4|13512.2|13546.2|13492.2|0
1594086000000|2020-07-07 01:40:00|13552.6|13498.4|13545.2|13491.2|13552.6|13498.4|13538|13484|0
1594086300000|2020-07-07 01:45:00|13544.2|13490.2|13565.8|13511.6|13573.7|13519.5|13544.2|13490.2|0
1594086600000|2020-07-07 01:50:00|13566.3|13512.1|13561.1|13506.9|13566.3|13512.1|13551.9|13497.9|0
1594086900000|2020-07-07 01:55:00|13560.8|13506.6|13559.6|13505.4|13566.6|13512.4|13556.8|13502.6|0
1594087200000|2020-07-07 02:00:00|13559.1|13504.9|13559.5|13505.3|13559.5|13505.3|13541.1|13487.1|0
1594087500000|2020-07-07 02:05:00|13565.6|13511.4|13547.2|13493.2|13565.6|13511.4|13542.6|13488.6|0
1594087800000|2020-07-07 02:10:00|13547.1|13493.1|13549.3|13495.3|13551.3|13497.3|13546.4|13492.4|0
1594088100000|2020-07-07 02:15:00|13552.9|13498.7|13554|13499.8|13557.1|13502.9|13549.5|13495.5|0
1594088400000|2020-07-07 02:20:00|13555.7|13501.5|13556.4|13502.2|13557.2|13503|13551.5|13497.5|0
1594088700000|2020-07-07 02:25:00|13562.9|13508.7|13557|13502.8|13562.9|13508.7|13556.4|13502.2|0
1594089000000|2020-07-07 02:30:00|13555.2|13501|13542|13488|13555.2|13501|13531|13477|0
1594089300000|2020-07-07 02:35:00|13541.6|13487.6|13559.7|13505.5|13561.4|13507.2|13541.6|13487.6|0
1594089600000|2020-07-07 02:40:00|13560.3|13506.1|13567.2|13513|13570.6|13516.4|13560.3|13506.1|0
1594089900000|2020-07-07 02:45:00|13563.6|13509.4|13558.3|13504.1|13572.7|13518.5|13557.1|13502.9|0
1594090200000|2020-07-07 02:50:00|13556.7|13502.5|13552.1|13498|13558.1|13503.9|13552.1|13498|0
1594090500000|2020-07-07 02:55:00|13552.9|13498.7|13576.4|13522.2|13576.4|13522.2|13552.9|13498.7|0
1594090800000|2020-07-07 03:00:00|13571.1|13516.9|13583.1|13528.9|13584.8|13530.6|13571.1|13516.9|0
1594091100000|2020-07-07 03:05:00|13581.6|13527.4|13614.7|13560.3|13614.7|13560.3|13581.6|13527.4|0
1594091400000|2020-07-07 03:10:00|13623.2|13568.8|13625.5|13571.1|13627.7|13573.3|13622.5|13568.1|0
1594091700000|2020-07-07 03:15:00|13628.3|13573.9|13624.6|13570.2|13630.6|13576.2|13621.8|13567.4|0
1594092000000|2020-07-07 03:20:00|13622.8|13568.4|13610.6|13556.2|13624.9|13570.5|13609.9|13555.5|0
1594092300000|2020-07-07 03:25:00|13611.4|13557|13629.4|13575|13629.8|13575.4|13611.4|13557|0
1594092600000|2020-07-07 03:30:00|13631|13576.6|13635.9|13581.5|13638.7|13584.3|13631|13576.6|0
1594092900000|2020-07-07 03:35:00|13642|13587.6|13649.4|13595|13650.1|13595.7|13640.2|13585.8|0
1594093200000|2020-07-07 03:40:00|13647.6|13593.2|13656.9|13602.3|13661.8|13607.2|13647.6|13593.2|0
1594093500000|2020-07-07 03:45:00|13657.4|13602.8|13674.2|13619.6|13675.2|13620.6|13657.4|13602.8|0
1594093800000|2020-07-07 03:50:00|13676.3|13621.7|13665.2|13610.6|13677.6|13623|13664.8|13610.2|0
1594094100000|2020-07-07 03:55:00|13669.6|13615|13663.6|13609|13671.8|13617.2|13663.5|13608.9|0
1594094400000|2020-07-07 04:00:00|13666.6|13612|13666.4|13611.8|13668.5|13613.9|13658.6|13604|0
1594094700000|2020-07-07 04:05:00|13668.2|13613.6|13668.5|13613.9|13675.1|13620.5|13667.3|13612.7|0
1594095000000|2020-07-07 04:10:00|13667.3|13612.7|13652.8|13598.2|13667.3|13612.7|13652.1|13597.7|0
1594095300000|2020-07-07 04:15:00|13657.3|13602.7|13644.7|13590.3|13657.3|13602.7|13643.7|13589.3|0
1594095600000|2020-07-07 04:20:00|13645.1|13590.7|13645|13590.6|13652.6|13598|13643.6|13589.2|0
1594095900000|2020-07-07 04:25:00|13639.2|13584.8|13637.4|13583|13642.3|13587.9|13636.2|13581.8|0
1594096200000|2020-07-07 04:30:00|13639.3|13584.9|13640.4|13586|13640.4|13586|13632.5|13578.1|0
1594096500000|2020-07-07 04:35:00|13644.4|13590|13638.3|13583.9|13644.4|13590|13635.3|13580.9|0
1594096800000|2020-07-07 04:40:00|13644.9|13590.5|13647.4|13593|13652.3|13597.8|13644.6|13590.2|0
1594097100000|2020-07-07 04:45:00|13648.9|13594.5|13658.1|13603.5|13659.4|13604.8|13643.9|13589.5|0
1594097400000|2020-07-07 04:50:00|13659.6|13605|13667.4|13612.8|13668.7|13614.1|13659.2|13604.6|0
1594097700000|2020-07-07 04:55:00|13663.7|13609.1|13669.6|13615|13671.4|13616.8|13663|13608.4|0
1594098000000|2020-07-07 05:00:00|13670.1|13615.5|13679.2|13624.6|13681.8|13627.2|13667.2|13612.6|0
1594098300000|2020-07-07 05:05:00|13684.2|13629.6|13684.3|13629.7|13690.1|13635.5|13683.7|13629.1|0
1594098600000|2020-07-07 05:10:00|13680.1|13625.5|13675.2|13620.6|13681.7|13627.1|13675.2|13620.6|0
1594098900000|2020-07-07 05:15:00|13678.8|13624.2|13669.7|13615.1|13678.8|13624.2|13665.9|13611.3|0
1594099200000|2020-07-07 05:20:00|13670.6|13616|13657.5|13602.9|13670.6|13616|13655.7|13601.1|0
1594099500000|2020-07-07 05:25:00|13656.5|13601.9|13640.2|13585.8|13659|13604.4|13640.2|13585.8|0
1594099800000|2020-07-07 05:30:00|13639.8|13585.4|13634.8|13580.4|13639.8|13585.4|13631|13576.6|0
1594100100000|2020-07-07 05:35:00|13637.3|13582.9|13632.2|13577.8|13645.9|13591.5|13627.7|13573.3|0
1594100400000|2020-07-07 05:40:00|13630.2|13575.8|13636.8|13582.4|13642.9|13588.5|13627|13572.6|0
1594100700000|2020-07-07 05:45:00|13635.2|13580.8|13629|13574.6|13637.7|13583.3|13629|13574.6|0
1594101000000|2020-07-07 05:50:00|13623.3|13568.9|13571.7|13517.5|13627.6|13573.2|13571.7|13517.5|0
1594101300000|2020-07-07 05:55:00|13571.2|13517|13605.8|13551.4|13605.8|13551.4|13571.2|13517|0
1594167000000|2020-07-08 00:10:00|13709.8|13655|13745.3|13690.5|13745.3|13690.5|13709.3|13654.5|0
1594167300000|2020-07-08 00:15:00|13743.5|13688.7|13747.5|13692.7|13752|13697.2|13736.8|13682|0
1594167600000|2020-07-08 00:20:00|13744|13689.2|13745.4|13690.6|13763|13708|13744|13689.2|0
1594167900000|2020-07-08 00:25:00|13739.1|13684.3|13729.5|13674.7|13749|13694.2|13729|13674.2|0
1594168200000|2020-07-08 00:30:00|13725.6|13670.8|13708.8|13654|13735.7|13680.9|13708.8|13654|0
1594168500000|2020-07-08 00:35:00|13711.2|13656.4|13712.7|13657.9|13714.9|13660.1|13705|13650.2|0
1594168800000|2020-07-08 00:40:00|13716.8|13662|13708.9|13654.1|13724.6|13669.8|13706.1|13651.3|0
1594169100000|2020-07-08 00:45:00|13706.7|13651.9|13675.6|13621|13706.7|13651.9|13673.8|13619.2|0
1594169400000|2020-07-08 00:50:00|13679.4|13624.8|13675.5|13620.9|13685.1|13630.5|13671.2|13616.6|0
1594169700000|2020-07-08 00:55:00|13673.7|13619.1|13677.7|13623.1|13677.8|13623.2|13667.8|13613.2|0
1594170000000|2020-07-08 01:00:00|13682.2|13627.6|13676.9|13622.3|13682.8|13628.2|13671.7|13617.1|0
1594170300000|2020-07-08 01:05:00|13675.4|13620.8|13691.8|13637.2|13691.8|13637.2|13671.6|13617|0
1594170600000|2020-07-08 01:10:00|13705.8|13651|13725.5|13670.7|13725.5|13670.7|13705.8|13651|0
1594170900000|2020-07-08 01:15:00|13724.4|13669.6|13729.6|13674.8|13735.8|13681|13724.4|13669.6|0
1594171200000|2020-07-08 01:20:00|13729.1|13674.3|13721.7|13666.9|13731.1|13676.3|13718.5|13663.7|0
1594171500000|2020-07-08 01:25:00|13718.6|13663.8|13732.5|13677.7|13735.5|13680.7|13716.5|13661.7|0
1594171800000|2020-07-08 01:30:00|13735.9|13681.1|13758.8|13703.8|13759.6|13704.6|13725.8|13671|0
1594172100000|2020-07-08 01:35:00|13756.9|13701.9|13731.7|13676.9|13761|13706|13731.7|13676.9|0
1594172400000|2020-07-08 01:40:00|13730.5|13675.7|13724.6|13669.8|13735.4|13680.6|13724.6|13669.8|0
1594172700000|2020-07-08 01:45:00|13718.8|13664|13711.7|13656.9|13725.5|13670.7|13711.7|13656.9|0
1594173000000|2020-07-08 01:50:00|13708.8|13654|13708.4|13653.6|13714.1|13659.3|13700.9|13646.3|0
1594173300000|2020-07-08 01:55:00|13713.3|13658.5|13659.2|13604.6|13713.7|13658.9|13659.2|13604.6|0
1594173600000|2020-07-08 02:00:00|13659|13604.4|13648.2|13593.8|13659|13604.4|13635.7|13581.3|0
1594173900000|2020-07-08 02:05:00|13652.6|13598|13652.6|13598|13656|13601.4|13647.6|13593.2|0
1594174200000|2020-07-08 02:10:00|13651.5|13597.1|13660.2|13605.6|13666.5|13611.9|13651.5|13597.1|0
1594174500000|2020-07-08 02:15:00|13666.1|13611.5|13651.7|13597.3|13666.1|13611.5|13651.7|13597.3|0
1594174800000|2020-07-08 02:20:00|13642.7|13588.3|13623.6|13569.2|13642.7|13588.3|13623.6|13569.2|0
1594175100000|2020-07-08 02:25:00|13627.9|13573.5|13638.4|13584|13638.4|13584|13626.7|13572.3|0
1594175400000|2020-07-08 02:30:00|13641.4|13587|13641|13586.6|13645.1|13590.7|13637.2|13582.8|0
1594175700000|2020-07-08 02:35:00|13641.1|13586.7|13647.9|13593.5|13651.2|13596.8|13641.1|13586.7|0
1594176000000|2020-07-08 02:40:00|13649|13594.6|13657.7|13603.1|13658.7|13604.1|13647.4|13593|0
1594176300000|2020-07-08 02:45:00|13660.6|13606|13662.3|13607.7|13664.3|13609.7|13656.5|13601.9|0
1594176600000|2020-07-08 02:50:00|13668.1|13613.5|13656.6|13602|13668.1|13613.5|13656.6|13602|0
1594176900000|2020-07-08 02:55:00|13652.3|13597.8|13657.4|13602.8|13657.4|13602.8|13649.7|13595.3|0
1594177200000|2020-07-08 03:00:00|13651.7|13597.3|13640.8|13586.4|13651.7|13597.3|13640.6|13586.2|0
1594177500000|2020-07-08 03:05:00|13642.1|13587.7|13659.4|13604.8|13659.4|13604.8|13642.1|13587.7|0
1594177800000|2020-07-08 03:10:00|13657.6|13603|13668.8|13614.2|13674|13619.4|13657.6|13603|0
1594178100000|2020-07-08 03:15:00|13672.5|13617.9|13652.1|13597.7|13676.2|13621.6|13652.1|13597.7|0
1594178400000|2020-07-08 03:20:00|13652|13597.6|13647.6|13593.2|13658|13603.4|13647.6|13593.2|0
1594178700000|2020-07-08 03:25:00|13648.4|13594|13653.9|13599.3|13655.5|13600.9|13646.1|13591.7|0
1594179000000|2020-07-08 03:30:00|13653.7|13599.1|13634.4|13580|13653.7|13599.1|13634.4|13580|0
1594179300000|2020-07-08 03:35:00|13632.5|13578.1|13622.8|13568.4|13632.5|13578.1|13622.8|13568.4|0
1594179600000|2020-07-08 03:40:00|13622.1|13567.7|13630.5|13576.1|13630.5|13576.1|13622.1|13567.7|0
1594179900000|2020-07-08 03:45:00|13637.1|13582.7|13626.2|13571.8|13637.1|13582.7|13625.7|13571.3|0
1594180200000|2020-07-08 03:50:00|13621.6|13567.2|13626.2|13571.8|13626.2|13571.8|13619.5|13565.1|0
1594180500000|2020-07-08 03:55:00|13625|13570.6|13625.7|13571.3|13625.7|13571.3|13621.8|13567.4|0
1594180800000|2020-07-08 04:00:00|13628.3|13573.9|13633|13578.6|13633|13578.6|13622.5|13568.1|0
1594181100000|2020-07-08 04:05:00|13631|13576.6|13627.1|13572.7|13632|13577.6|13627.1|13572.7|0
1594181400000|2020-07-08 04:10:00|13621.8|13567.4|13607.5|13553.1|13621.8|13567.4|13607.5|13553.1|0
1594181700000|2020-07-08 04:15:00|13605.2|13550.8|13579.4|13525.2|13605.2|13550.8|13579.4|13525.2|0
1594182000000|2020-07-08 04:20:00|13575.2|13521|13577.2|13523|13578.4|13524.2|13573.8|13519.6|0
1594182300000|2020-07-08 04:25:00|13569.7|13515.5|13564.3|13510.1|13571|13516.8|13563.2|13509|0
1594182600000|2020-07-08 04:30:00|13562.8|13508.6|13521.1|13467.1|13562.8|13508.6|13521.1|13467.1|0
1594182900000|2020-07-08 04:35:00|13519.3|13465.3|13510.7|13456.7|13519.6|13465.6|13510.1|13456.1|0
1594183200000|2020-07-08 04:40:00|13511.5|13457.5|13504.5|13450.5|13516.1|13462.1|13503.7|13449.7|0
1594183500000|2020-07-08 04:45:00|13511.5|13457.5|13515|13461|13515|13461|13508.3|13454.3|0
1594183800000|2020-07-08 04:50:00|13519.6|13465.6|13508.6|13454.6|13519.6|13465.6|13508.3|13454.3|0
1594184100000|2020-07-08 04:55:00|13509.5|13455.5|13523.7|13469.7|13527.1|13473.1|13509.5|13455.5|0
1594184400000|2020-07-08 05:00:00|13526.5|13472.5|13560.3|13506.1|13560.3|13506.1|13526.5|13472.5|0
1594184700000|2020-07-08 05:05:00|13563.5|13509.3|13559.7|13505.5|13569.2|13515|13557.2|13503|0
1594185000000|2020-07-08 05:10:00|13567.6|13513.4|13563.6|13509.4|13568.2|13514|13558.2|13504|0
1594185300000|2020-07-08 05:15:00|13567.9|13513.7|13566.2|13512|13576.4|13522.2|13566.2|13512|0
1594185600000|2020-07-08 05:20:00|13566.9|13512.7|13537.2|13483.2|13568|13513.8|13537.2|13483.2|0
1594185900000|2020-07-08 05:25:00|13538.9|13484.9|13527.5|13473.5|13538.9|13484.9|13522.1|13468.1|0
1594186200000|2020-07-08 05:30:00|13527.4|13473.4|13543.5|13489.5|13543.5|13489.5|13522.3|13468.3|0
1594186500000|2020-07-08 05:35:00|13537.5|13483.5|13543|13489|13544.7|13490.7|13537.4|13483.4|0
1594186800000|2020-07-08 05:40:00|13542.4|13488.4|13536.8|13482.8|13542.4|13488.4|13533.1|13479.1|0
1594187100000|2020-07-08 05:45:00|13540.3|13486.3|13519.6|13465.6|13540.3|13486.3|13516.3|13462.3|0
1594187400000|2020-07-08 05:50:00|13521.1|13467.1|13551.9|13497.9|13561|13506.8|13521.1|13467.1|0
1594187700000|2020-07-08 05:55:00|13553|13498.8|13529.6|13475.6|13553|13498.8|13523.1|13469.1|0
1594253400000|2020-07-09 00:10:00|13714.5|13659.7|13704.2|13649.4|13717.7|13662.9|13688.1|13633.5|0
1594253700000|2020-07-09 00:15:00|13699.2|13644.6|13718.2|13663.4|13718.2|13663.4|13696.1|13641.5|0
1594254000000|2020-07-09 00:20:00|13720.5|13665.7|13710.7|13655.9|13720.5|13665.7|13705.4|13650.6|0
1594254300000|2020-07-09 00:25:00|13714.1|13659.3|13725|13670.2|13734.2|13679.4|13709.3|13654.5|0
1594254600000|2020-07-09 00:30:00|13725.7|13670.9|13746|13691.2|13747.3|13692.5|13725.7|13670.9|0
1594254900000|2020-07-09 00:35:00|13741.9|13687.1|13756.6|13701.6|13758.1|13703.1|13741.9|13687.1|0
1594255200000|2020-07-09 00:40:00|13763.3|13708.3|13780.5|13725.5|13783|13728|13763.3|13708.3|0
1594255500000|2020-07-09 00:45:00|13779.5|13724.5|13754|13699|13780.8|13725.8|13754|13699|0
1594255800000|2020-07-09 00:50:00|13757.3|13702.3|13758.3|13703.3|13762.7|13707.7|13749|13694.2|0
1594256100000|2020-07-09 00:55:00|13760.8|13705.8|13762|13707|13763.9|13708.9|13753.4|13698.4|0
1594256400000|2020-07-09 01:00:00|13761.7|13706.7|13739.9|13685.1|13761.7|13706.7|13739.9|13685.1|0
1594256700000|2020-07-09 01:05:00|13746|13691.2|13759|13704|13759|13704|13746|13691.2|0
1594257000000|2020-07-09 01:10:00|13761.2|13706.2|13755.8|13700.8|13762.3|13707.3|13755.8|13700.8|0
1594257300000|2020-07-09 01:15:00|13755.5|13700.5|13753.7|13698.7|13755.5|13700.5|13748.2|13693.4|0
1594257600000|2020-07-09 01:20:00|13755|13700|13766.7|13711.7|13767.4|13712.4|13755|13700|0
1594257900000|2020-07-09 01:25:00|13766|13711|13776.3|13721.3|13777.9|13722.9|13766|13711|0
1594258200000|2020-07-09 01:30:00|13776.4|13721.4|13770.5|13715.5|13780|13725|13770.5|13715.5|0
1594258500000|2020-07-09 01:35:00|13763.5|13708.5|13766.1|13711.1|13774.6|13719.6|13761.8|13706.8|0
1594258800000|2020-07-09 01:40:00|13773.1|13718.1|13789.6|13734.6|13791.4|13736.4|13773.1|13718.1|0
1594259100000|2020-07-09 01:45:00|13787|13732|13785.1|13730.1|13789.4|13734.4|13783.4|13728.4|0
1594259400000|2020-07-09 01:50:00|13784.3|13729.3|13775.7|13720.7|13788.9|13733.9|13773.8|13718.8|0
1594259700000|2020-07-09 01:55:00|13772.3|13717.3|13760.6|13705.6|13774.4|13719.4|13758.8|13703.8|0
1594260000000|2020-07-09 02:00:00|13761.7|13706.7|13755.1|13700.1|13762.7|13707.7|13749.5|13694.7|0
1594260300000|2020-07-09 02:05:00|13753.9|13698.9|13754.2|13699.2|13761.6|13706.6|13747.5|13692.7|0
1594260600000|2020-07-09 02:10:00|13756.4|13701.4|13758|13703|13758|13703|13753.6|13698.6|0
1594260900000|2020-07-09 02:15:00|13760.9|13705.9|13773.2|13718.2|13773.2|13718.2|13759.8|13704.8|0
1594261200000|2020-07-09 02:20:00|13773.4|13718.4|13767.9|13712.9|13773.4|13718.4|13767.3|13712.3|0
1594261500000|2020-07-09 02:25:00|13766.8|13711.8|13767.2|13712.2|13769.9|13714.9|13762.9|13707.9|0
1594261800000|2020-07-09 02:30:00|13767.5|13712.5|13763.4|13708.4|13772.2|13717.2|13757.1|13702.1|0
1594262100000|2020-07-09 02:35:00|13758.9|13703.9|13763.2|13708.2|13763.2|13708.2|13758.5|13703.5|0
1594262400000|2020-07-09 02:40:00|13767.2|13712.2|13781.4|13726.4|13783.4|13728.4|13767.2|13712.2|0
1594262700000|2020-07-09 02:45:00|13782.4|13727.4|13783.5|13728.5|13783.5|13728.5|13778.8|13723.8|0
1594263000000|2020-07-09 02:50:00|13782.2|13727.2|13774.6|13719.6|13782.2|13727.2|13774.1|13719.1|0
1594263300000|2020-07-09 02:55:00|13775.1|13720.1|13760.7|13705.7|13775.1|13720.1|13755.9|13700.9|0
1594263600000|2020-07-09 03:00:00|13759.2|13704.2|13754|13699|13759.2|13704.2|13750.4|13695.6|0
1594263900000|2020-07-09 03:05:00|13754.1|13699.1|13751.3|13696.5|13757.4|13702.4|13751.3|13696.5|0
1594264200000|2020-07-09 03:10:00|13748.2|13693.4|13754.8|13699.8|13754.8|13699.8|13747.8|13693|0
1594264500000|2020-07-09 03:15:00|13754.4|13699.4|13748.2|13693.4|13756.9|13701.9|13747.7|13692.9|0
1594264800000|2020-07-09 03:20:00|13749|13694.2|13762.7|13707.7|13765.2|13710.2|13749|13694.2|0
1594265100000|2020-07-09 03:25:00|13761.2|13706.2|13762.5|13707.5|13765.4|13710.4|13760.4|13705.4|0
1594265400000|2020-07-09 03:30:00|13764.5|13709.5|13768.5|13713.5|13769.9|13714.9|13764.5|13709.5|0
1594265700000|2020-07-09 03:35:00|13770|13715|13758.3|13703.3|13770|13715|13752.1|13697.3|0
1594266000000|2020-07-09 03:40:00|13758.9|13703.9|13777.6|13722.6|13777.6|13722.6|13758.9|13703.9|0
1594266300000|2020-07-09 03:45:00|13781.6|13726.6|13789.8|13734.8|13790.4|13735.4|13780.2|13725.2|0
1594266600000|2020-07-09 03:50:00|13790.3|13735.3|13786.1|13731.1|13793.3|13738.3|13784.5|13729.5|0
1594266900000|2020-07-09 03:55:00|13785.2|13730.2|13785.6|13730.6|13788.3|13733.3|13783.6|13728.6|0
1594267200000|2020-07-09 04:00:00|13786.8|13731.8|13797.9|13742.9|13801.2|13746.2|13786.8|13731.8|0
1594267500000|2020-07-09 04:05:00|13800|13745|13816|13760.8|13816|13760.8|13800|13745|0
1594267800000|2020-07-09 04:10:00|13815.9|13760.7|13814.7|13759.5|13817.1|13761.9|13812|13756.8|0
1594268100000|2020-07-09 04:15:00|13819.7|13764.5|13806.7|13751.5|13819.7|13764.5|13806.3|13751.1|0
1594268400000|2020-07-09 04:20:00|13805.7|13750.5|13814.5|13759.3|13814.5|13759.3|13805.7|13750.5|0
1594268700000|2020-07-09 04:25:00|13813.4|13758.2|13807.2|13752|13815.7|13760.5|13803.7|13748.5|0
1594269000000|2020-07-09 04:30:00|13807.5|13752.3|13817.5|13762.3|13818.7|13763.5|13807.5|13752.3|0
1594269300000|2020-07-09 04:35:00|13817.9|13762.7|13830.3|13775.1|13830.3|13775.1|13817.3|13762.1|0
1594269600000|2020-07-09 04:40:00|13831.3|13776.1|13833.3|13778.1|13833.3|13778.1|13823.2|13768|0
1594269900000|2020-07-09 04:45:00|13832|13776.8|13828.9|13773.7|13832.6|13777.4|13821.4|13766.2|0
1594270200000|2020-07-09 04:50:00|13835.8|13780.6|13824.3|13769.1|13839|13783.8|13824.3|13769.1|0
1594270500000|2020-07-09 04:55:00|13822.3|13767.1|13819.9|13764.7|13827.1|13771.9|13819.7|13764.5|0
1594270800000|2020-07-09 05:00:00|13822.1|13766.9|13810.9|13755.7|13822.6|13767.4|13810.9|13755.7|0
1594271100000|2020-07-09 05:05:00|13811.6|13756.4|13804.1|13748.9|13811.6|13756.4|13800.2|13745.2|0
1594271400000|2020-07-09 05:10:00|13807.5|13752.3|13765.1|13710.1|13807.5|13752.3|13765.1|13710.1|0
1594271700000|2020-07-09 05:15:00|13768.5|13713.5|13778.8|13723.8|13778.8|13723.8|13764.1|13709.1|0
1594272000000|2020-07-09 05:20:00|13781.3|13726.3|13765.6|13710.6|13781.3|13726.3|13764.5|13709.5|0
1594272300000|2020-07-09 05:25:00|13764|13709|13765.8|13710.8|13770.4|13715.4|13764|13709|0
1594272600000|2020-07-09 05:30:00|13771.9|13716.9|13786.3|13731.3|13787.6|13732.6|13771.9|13716.9|0
1594272900000|2020-07-09 05:35:00|13786.1|13731.1|13784.1|13729.1|13789|13734|13778.2|13723.2|0
1594273200000|2020-07-09 05:40:00|13781.5|13726.5|13792.5|13737.5|13792.5|13737.5|13776.4|13721.4|0
1594273500000|2020-07-09 05:45:00|13795.2|13740.2|13791.8|13736.8|13795.2|13740.2|13778.4|13723.4|0
1594273800000|2020-07-09 05:50:00|13797.1|13742.1|13759.6|13704.6|13797.1|13742.1|13756.3|13701.3|0
1594274100000|2020-07-09 05:55:00|13757.8|13702.8|13772.8|13717.8|13772.8|13717.8|13755.7|13700.7|0
1594339800000|2020-07-10 00:10:00|13690.1|13635.5|13695.8|13641.2|13701.8|13647.2|13682.8|13628.2|0
1594340100000|2020-07-10 00:15:00|13695.1|13640.5|13695.5|13640.9|13705.5|13650.7|13688.6|13634|0
1594340400000|2020-07-10 00:20:00|13690.2|13635.6|13691.4|13636.8|13693.2|13638.6|13683.4|13628.8|0
1594340700000|2020-07-10 00:25:00|13690.7|13636.1|13680|13625.4|13697.1|13642.5|13677.8|13623.2|0
1594341000000|2020-07-10 00:30:00|13673.4|13618.8|13692.1|13637.5|13693.7|13639.1|13673.4|13618.8|0
1594341300000|2020-07-10 00:35:00|13690.2|13635.6|13672.2|13617.6|13690.3|13635.7|13668.5|13613.9|0
1594341600000|2020-07-10 00:40:00|13669.2|13614.6|13658.2|13603.6|13669.2|13614.6|13655.6|13601|0
1594341900000|2020-07-10 00:45:00|13653.9|13599.3|13660.1|13605.5|13664.2|13609.6|13653.9|13599.3|0
1594342200000|2020-07-10 00:50:00|13661|13606.4|13620.9|13566.5|13661|13606.4|13612.4|13558|0
1594342500000|2020-07-10 00:55:00|13614.4|13560|13622.3|13567.9|13625.3|13570.9|13614.4|13560|0
1594342800000|2020-07-10 01:00:00|13625.1|13570.7|13637.8|13583.4|13637.8|13583.4|13623.3|13568.9|0
1594343100000|2020-07-10 01:05:00|13638.7|13584.3|13649.7|13595.3|13652.3|13597.8|13637.6|13583.2|0
1594343400000|2020-07-10 01:10:00|13648.6|13594.2|13658.5|13603.9|13662.3|13607.7|13648.6|13594.2|0
1594343700000|2020-07-10 01:15:00|13652.4|13597.8|13631.8|13577.4|13663.3|13608.7|13631.8|13577.4|0
1594344000000|2020-07-10 01:20:00|13628.9|13574.5|13620.3|13565.9|13628.9|13574.5|13618.7|13564.3|0
1594344300000|2020-07-10 01:25:00|13619|13564.6|13627.8|13573.4|13631.8|13577.4|13615.8|13561.4|0
1594344600000|2020-07-10 01:30:00|13622.9|13568.5|13618.2|13563.8|13625.2|13570.8|13617|13562.6|0
1594344900000|2020-07-10 01:35:00|13625.9|13571.5|13609.9|13555.5|13627.5|13573.1|13609.9|13555.5|0
1594345200000|2020-07-10 01:40:00|13609.7|13555.3|13613.9|13559.5|13614.2|13559.8|13596.7|13542.5|0
1594345500000|2020-07-10 01:45:00|13610.9|13556.5|13642.6|13588.2|13642.6|13588.2|13610.9|13556.5|0
1594345800000|2020-07-10 01:50:00|13639.5|13585.1|13639.5|13585.1|13644.6|13590.2|13639.5|13585.1|0
1594346100000|2020-07-10 01:55:00|13642.8|13588.4|13639.4|13585|13654.5|13599.9|13639.4|13585|0
1594346400000|2020-07-10 02:00:00|13639.5|13585.1|13629.7|13575.3|13645.2|13590.8|13629.7|13575.3|0
1594346700000|2020-07-10 02:05:00|13628.6|13574.2|13637.8|13583.4|13639.4|13585|13627.5|13573.1|0
1594347000000|2020-07-10 02:10:00|13636.9|13582.5|13657.9|13603.3|13657.9|13603.3|13636.6|13582.2|0
1594347300000|2020-07-10 02:15:00|13659|13604.4|13655.4|13600.8|13659|13604.4|13651.1|13596.7|0
1594347600000|2020-07-10 02:20:00|13656.3|13601.7|13660.9|13606.3|13661.2|13606.6|13656.3|13601.7|0
1594347900000|2020-07-10 02:25:00|13663.4|13608.8|13669.1|13614.5|13681|13626.4|13663.4|13608.8|0
1594348200000|2020-07-10 02:30:00|13662.7|13608.1|13653.9|13599.3|13662.7|13608.1|13650.8|13596.4|0
1594348500000|2020-07-10 02:35:00|13654.8|13600.2|13655.2|13600.6|13656.6|13602|13651.8|13597.4|0
1594348800000|2020-07-10 02:40:00|13657.8|13603.2|13651.9|13597.5|13661|13606.4|13651.1|13596.7|0
1594349100000|2020-07-10 02:45:00|13647|13592.6|13638.2|13583.8|13648.2|13593.8|13638.1|13583.7|0
1594349400000|2020-07-10 02:50:00|13640.5|13586.1|13641.5|13587.1|13649.2|13594.8|13640.5|13586.1|0
1594349700000|2020-07-10 02:55:00|13644.2|13589.8|13641|13586.6|13644.2|13589.8|13638.5|13584.1|0
1594350000000|2020-07-10 03:00:00|13640.7|13586.3|13647.7|13593.3|13651.9|13597.5|13638.9|13584.5|0
1594350300000|2020-07-10 03:05:00|13649.3|13594.9|13645.7|13591.3|13649.7|13595.3|13645.7|13591.3|0
1594350600000|2020-07-10 03:10:00|13646|13591.6|13650.4|13596|13653.6|13599|13646|13591.6|0
1594350900000|2020-07-10 03:15:00|13650.3|13595.9|13641.1|13586.7|13650.9|13596.5|13641.1|13586.7|0
1594351200000|2020-07-10 03:20:00|13637.2|13582.8|13638.5|13584.1|13646.1|13591.7|13637.2|13582.8|0
1594351500000|2020-07-10 03:25:00|13640.8|13586.4|13637.6|13583.2|13647.3|13592.9|13637.6|13583.2|0
1594351800000|2020-07-10 03:30:00|13641.2|13586.8|13669.9|13615.3|13669.9|13615.3|13641.2|13586.8|0
1594352100000|2020-07-10 03:35:00|13667.1|13612.5|13670.1|13615.5|13676.6|13622|13667.1|13612.5|0
1594352400000|2020-07-10 03:40:00|13673.2|13618.6|13649.5|13595.1|13673.2|13618.6|13649.5|13595.1|0
1594352700000|2020-07-10 03:45:00|13649.8|13595.4|13639.1|13584.7|13649.8|13595.4|13636.9|13582.5|0
1594353000000|2020-07-10 03:50:00|13643.4|13589|13645.9|13591.5|13654.4|13599.8|13643.4|13589|0
1594353300000|2020-07-10 03:55:00|13648.6|13594.2|13638.2|13583.8|13649.4|13595|13638.2|13583.8|0
1594353600000|2020-07-10 04:00:00|13637.1|13582.7|13647.2|13592.8|13647.2|13592.8|13637.1|13582.7|0
1594353900000|2020-07-10 04:05:00|13646.3|13591.9|13645.2|13590.8|13647.6|13593.2|13642.7|13588.3|0
1594354200000|2020-07-10 04:10:00|13650.5|13596.1|13652.4|13597.8|13654.7|13600.1|13649.2|13594.8|0
1594354500000|2020-07-10 04:15:00|13655.2|13600.6|13645|13590.6|13655.4|13600.8|13643.2|13588.8|0
1594354800000|2020-07-10 04:20:00|13645.1|13590.7|13646.5|13592.1|13650.6|13596.2|13645.1|13590.7|0
1594355100000|2020-07-10 04:25:00|13643.6|13589.2|13639.9|13585.5|13643.6|13589.2|13635.2|13580.8|0
1594355400000|2020-07-10 04:30:00|13638.3|13583.9|13656.9|13602.3|13656.9|13602.3|13638.3|13583.9|0
1594355700000|2020-07-10 04:35:00|13655.3|13600.7|13661.4|13606.8|13661.4|13606.8|13654.3|13599.7|0
1594356000000|2020-07-10 04:40:00|13663.1|13608.5|13668.4|13613.8|13670.3|13615.7|13662.7|13608.1|0
1594356300000|2020-07-10 04:45:00|13668.1|13613.5|13677.3|13622.7|13680.7|13626.1|13668.1|13613.5|0
1594356600000|2020-07-10 04:50:00|13673.4|13618.8|13675.4|13620.8|13677.3|13622.7|13672.2|13617.6|0
1594356900000|2020-07-10 04:55:00|13675.2|13620.6|13670.2|13615.6|13678.1|13623.5|13670.2|13615.6|0
1594357200000|2020-07-10 05:00:00|13666.9|13612.3|13651|13596.6|13666.9|13612.3|13650.3|13595.9|0
1594357500000|2020-07-10 05:05:00|13644.2|13589.8|13643|13588.6|13649.7|13595.3|13638.5|13584.1|0
1594357800000|2020-07-10 05:10:00|13642.2|13587.8|13630.5|13576.1|13642.2|13587.8|13630.5|13576.1|0
1594358100000|2020-07-10 05:15:00|13628.3|13573.9|13611.5|13557.1|13637.5|13583.1|13611.5|13557.1|0
1594358400000|2020-07-10 05:20:00|13607.4|13553|13610.7|13556.3|13620.8|13566.4|13602.9|13548.5|0
1594358700000|2020-07-10 05:25:00|13607|13552.6|13601.4|13547.2|13609.5|13555.1|13599.2|13545|0
1594359000000|2020-07-10 05:30:00|13599.2|13545|13600|13545.8|13606.7|13552.3|13599.2|13545|0
1594359300000|2020-07-10 05:35:00|13599.5|13545.3|13586.5|13532.3|13599.5|13545.3|13584.6|13530.4|0
1594359600000|2020-07-10 05:40:00|13586.2|13532|13583.4|13529.2|13588.7|13534.5|13583.4|13529.2|0
1594359900000|2020-07-10 05:45:00|13582.1|13527.9|13597.4|13543.2|13597.4|13543.2|13582.1|13527.9|0
1594360200000|2020-07-10 05:50:00|13596.5|13542.3|13601.1|13546.9|13603.1|13548.7|13591.6|13537.4|0
1594360500000|2020-07-10 05:55:00|13609.9|13555.5|13606.2|13551.8|13609.9|13555.5|13602|13547.8|0
1594599000000|2020-07-13 00:10:00|13739.6|13684.8|13749.3|13694.5|13749.3|13694.5|13733.6|13678.8|0
1594599300000|2020-07-13 00:15:00|13757.5|13702.5|13735.7|13680.9|13769.1|13714.1|13730.6|13675.8|0
1594599600000|2020-07-13 00:20:00|13733.8|13679|13719.3|13664.5|13741.8|13687|13719.3|13664.5|0
1594599900000|2020-07-13 00:25:00|13725|13670.2|13720.5|13665.7|13730.4|13675.6|13720.5|13665.7|0
1594600200000|2020-07-13 00:30:00|13710.8|13656|13748.9|13694.1|13748.9|13694.1|13710.8|13656|0
1594600500000|2020-07-13 00:35:00|13759.5|13704.5|13755.2|13700.2|13761.1|13706.1|13753.2|13698.2|0
1594600800000|2020-07-13 00:40:00|13755.3|13700.3|13760.6|13705.6|13760.6|13705.6|13753.3|13698.3|0
1594601100000|2020-07-13 00:45:00|13762.3|13707.3|13759.6|13704.6|13769.7|13714.7|13759.3|13704.3|0
1594601400000|2020-07-13 00:50:00|13754.8|13699.8|13752.8|13697.8|13757.1|13702.1|13750.6|13695.8|0
1594601700000|2020-07-13 00:55:00|13754.4|13699.4|13751.5|13696.7|13760.7|13705.7|13748.4|13693.6|0
1594602000000|2020-07-13 01:00:00|13753.3|13698.3|13768.2|13713.2|13775.6|13720.6|13753.3|13698.3|0
1594602300000|2020-07-13 01:05:00|13767.5|13712.5|13730.1|13675.3|13767.5|13712.5|13730.1|13675.3|0
1594602600000|2020-07-13 01:10:00|13726.9|13672.1|13752.1|13697.3|13756.8|13701.8|13726.9|13672.1|0
1594602900000|2020-07-13 01:15:00|13764.7|13709.7|13753.1|13698.1|13764.7|13709.7|13736.1|13681.3|0
1594603200000|2020-07-13 01:20:00|13751.1|13696.3|13751.1|13696.3|13752.7|13697.7|13750.1|13695.3|0
1594603500000|2020-07-13 01:25:00|13747.1|13692.3|13764.7|13709.7|13764.7|13709.7|13747.1|13692.3|0
1594603800000|2020-07-13 01:30:00|13760.2|13705.2|13791.7|13736.7|13791.7|13736.7|13760.2|13705.2|0
1594604100000|2020-07-13 01:35:00|13793|13738|13793.9|13738.9|13807|13751.8|13782.1|13727.1|0
1594604400000|2020-07-13 01:40:00|13794.3|13739.3|13789.3|13734.3|13797.2|13742.2|13787.9|13732.9|0
1594604700000|2020-07-13 01:45:00|13784.7|13729.7|13807.3|13752.1|13807.3|13752.1|13784.7|13729.7|0
1594605000000|2020-07-13 01:50:00|13799.3|13744.3|13797.1|13742.1|13799.3|13744.3|13792.3|13737.3|0
1594605300000|2020-07-13 01:55:00|13792.5|13737.5|13786.3|13731.3|13796.2|13741.2|13786.1|13731.1|0
1594605600000|2020-07-13 02:00:00|13786.2|13731.2|13768.5|13713.5|13786.2|13731.2|13755.5|13700.5|0
1594605900000|2020-07-13 02:05:00|13773.1|13718.1|13759.8|13704.8|13773.1|13718.1|13759.6|13704.6|0
1594606200000|2020-07-13 02:10:00|13763.7|13708.7|13786.1|13731.1|13786.1|13731.1|13763.7|13708.7|0
1594606500000|2020-07-13 02:15:00|13778.2|13723.2|13809.5|13754.3|13809.5|13754.3|13773.2|13718.2|0
1594606800000|2020-07-13 02:20:00|13811.1|13755.9|13828|13772.8|13828|13772.8|13811.1|13755.9|0
1594607100000|2020-07-13 02:25:00|13826.8|13771.6|13820.9|13765.7|13827|13771.8|13816.5|13761.3|0
1594607400000|2020-07-13 02:30:00|13820.1|13764.9|13826.5|13771.3|13826.6|13771.4|13818.6|13763.4|0
1594607700000|2020-07-13 02:35:00|13830.9|13775.7|13834.8|13779.6|13839.4|13784.2|13830|13774.8|0
1594608000000|2020-07-13 02:40:00|13838|13782.8|13825.2|13770|13838|13782.8|13825.2|13770|0
1594608300000|2020-07-13 02:45:00|13823.2|13768|13819.1|13763.9|13824|13768.8|13817|13761.8|0
1594608600000|2020-07-13 02:50:00|13817.6|13762.4|13842.3|13787.1|13842.3|13787.1|13817.2|13762|0
1594608900000|2020-07-13 02:55:00|13838.4|13783.2|13833.6|13778.4|13839.5|13784.3|13830.8|13775.6|0
1594609200000|2020-07-13 03:00:00|13826.9|13771.7|13816|13760.8|13826.9|13771.7|13806.4|13751.2|0
1594609500000|2020-07-13 03:05:00|13818.2|13763|13820.9|13765.7|13822.2|13767|13816.3|13761.1|0
1594609800000|2020-07-13 03:10:00|13812.9|13757.7|13810.5|13755.3|13818.2|13763|13809.4|13754.2|0
1594610100000|2020-07-13 03:15:00|13810.4|13755.2|13814.4|13759.2|13815.1|13759.9|13807.6|13752.4|0
1594610400000|2020-07-13 03:20:00|13815.1|13759.9|13783.5|13728.5|13815.1|13759.9|13783.5|13728.5|0
1594610700000|2020-07-13 03:25:00|13785.2|13730.2|13800|13745|13801|13746|13785.2|13730.2|0
1594611000000|2020-07-13 03:30:00|13802.8|13747.6|13808.1|13752.9|13814.5|13759.3|13798.2|13743.2|0
1594611300000|2020-07-13 03:35:00|13804.8|13749.6|13788.4|13733.4|13804.8|13749.6|13787.7|13732.7|0
1594611600000|2020-07-13 03:40:00|13789.7|13734.7|13803.7|13748.5|13803.8|13748.6|13789.7|13734.7|0
1594611900000|2020-07-13 03:45:00|13802.8|13747.6|13804.7|13749.5|13810.2|13755|13799.1|13744.1|0
1594612200000|2020-07-13 03:50:00|13805.2|13750|13808.3|13753.1|13808.8|13753.6|13802.4|13747.4|0
1594612500000|2020-07-13 03:55:00|13809.1|13753.9|13804.2|13749|13819.9|13764.7|13803.9|13748.7|0
1594612800000|2020-07-13 04:00:00|13799.9|13744.9|13808.5|13753.3|13815.6|13760.4|13798.2|13743.2|0
1594613100000|2020-07-13 04:05:00|13811.9|13756.7|13809.6|13754.4|13817.7|13762.5|13809.6|13754.4|0
1594613400000|2020-07-13 04:10:00|13813.1|13757.9|13808.5|13753.3|13818.5|13763.3|13808.5|13753.3|0
1594613700000|2020-07-13 04:15:00|13805.4|13750.2|13810.9|13755.7|13815.9|13760.7|13805.4|13750.2|0
1594614000000|2020-07-13 04:20:00|13809.5|13754.3|13816|13760.8|13816|13760.8|13806.8|13751.6|0
1594614300000|2020-07-13 04:25:00|13816.7|13761.5|13821|13765.8|13823.1|13767.9|13814.2|13759|0
1594614600000|2020-07-13 04:30:00|13821.6|13766.4|13826.1|13770.9|13826.1|13770.9|13820.2|13765|0
1594614900000|2020-07-13 04:35:00|13825.8|13770.6|13825.4|13770.2|13826.9|13771.7|13821.9|13766.7|0
1594615200000|2020-07-13 04:40:00|13823.5|13768.3|13818.4|13763.2|13829.6|13774.4|13816|13760.8|0
1594615500000|2020-07-13 04:45:00|13813.4|13758.2|13820.5|13765.3|13820.5|13765.3|13813.4|13758.2|0
1594615800000|2020-07-13 04:50:00|13822.4|13767.2|13824.5|13769.3|13827.7|13772.5|13820.4|13765.2|0
1594616100000|2020-07-13 04:55:00|13823.8|13768.6|13821.8|13766.6|13826.4|13771.2|13821.8|13766.6|0
1594616400000|2020-07-13 05:00:00|13817.5|13762.3|13828.2|13773|13828.2|13773|13817.5|13762.3|0
1594616700000|2020-07-13 05:05:00|13829.3|13774.1|13847.8|13792.6|13847.8|13792.6|13829.3|13774.1|0
1594617000000|2020-07-13 05:10:00|13848.4|13793.2|13847.7|13792.5|13848.4|13793.2|13842.4|13787.2|0
1594617300000|2020-07-13 05:15:00|13843.3|13788.1|13841.7|13786.5|13850.7|13795.5|13841.7|13786.5|0
1594617600000|2020-07-13 05:20:00|13843.3|13788.1|13845.5|13790.3|13845.5|13790.3|13837.8|13782.6|0
1594617900000|2020-07-13 05:25:00|13844.7|13789.5|13845|13789.8|13847.3|13792.1|13842.9|13787.7|0
1594618200000|2020-07-13 05:30:00|13843.9|13788.7|13843.4|13788.2|13849.3|13794.1|13840.5|13785.3|0
1594618500000|2020-07-13 05:35:00|13842.8|13787.6|13834.3|13779.1|13842.9|13787.7|13833.4|13778.2|0
1594618800000|2020-07-13 05:40:00|13834.2|13779|13842.8|13787.6|13842.8|13787.6|13833.6|13778.4|0
1594619100000|2020-07-13 05:45:00|13844|13788.8|13853.7|13798.3|13858.1|13802.7|13842.4|13787.2|0
1594619400000|2020-07-13 05:50:00|13853.1|13797.7|13871.2|13815.8|13871.2|13815.8|13853.1|13797.7|0
1594619700000|2020-07-13 05:55:00|13873.5|13818.1|13876.6|13821.2|13883.6|13828.2|13873.5|13818.1|0
1594685400000|2020-07-14 00:10:00|13724.8|13670|13737.3|13682.5|13738.2|13683.4|13718.5|13663.7|0
1594685700000|2020-07-14 00:15:00|13731.1|13676.3|13739.3|13684.5|13757.1|13702.1|13731.1|13676.3|0
1594686000000|2020-07-14 00:20:00|13740.6|13685.8|13754.3|13699.3|13759.8|13704.8|13736.9|13682.1|0
1594686300000|2020-07-14 00:25:00|13758.3|13703.3|13746.1|13691.3|13760.1|13705.1|13746.1|13691.3|0
1594686600000|2020-07-14 00:30:00|13745.1|13690.3|13718.8|13664|13746.1|13691.3|13718.8|13664|0
1594686900000|2020-07-14 00:35:00|13708.2|13653.4|13689.7|13635.1|13708.2|13653.4|13685.6|13631|0
1594687200000|2020-07-14 00:40:00|13692.6|13638|13727.3|13672.5|13727.3|13672.5|13692.6|13638|0
1594687500000|2020-07-14 00:45:00|13726.7|13671.9|13732.3|13677.5|13732.6|13677.8|13725.4|13670.6|0
1594687800000|2020-07-14 00:50:00|13737.7|13682.9|13741.4|13686.6|13742.9|13688.1|13737|13682.2|0
1594688100000|2020-07-14 00:55:00|13738.2|13683.4|13746.4|13691.6|13746.4|13691.6|13733|13678.2|0
1594688400000|2020-07-14 01:00:00|13751.9|13697.1|13746.9|13692.1|13759.8|13704.8|13746.9|13692.1|0
1594688700000|2020-07-14 01:05:00|13741.8|13687|13755.6|13700.6|13755.6|13700.6|13741.8|13687|0
1594689000000|2020-07-14 01:10:00|13753|13698|13764.5|13709.5|13764.5|13709.5|13753|13698|0
1594689300000|2020-07-14 01:15:00|13765|13710|13773.2|13718.2|13773.2|13718.2|13761.1|13706.1|0
1594689600000|2020-07-14 01:20:00|13773|13718|13730.9|13676.1|13776.3|13721.3|13730.9|13676.1|0
1594689900000|2020-07-14 01:25:00|13743.9|13689.1|13736|13681.2|13746.8|13692|13729.4|13674.6|0
1594690200000|2020-07-14 01:30:00|13737|13682.2|13735.1|13680.3|13737|13682.2|13721.3|13666.5|0
1594690500000|2020-07-14 01:35:00|13734.5|13679.7|13754.8|13699.8|13754.8|13699.8|13725.3|13670.5|0
1594690800000|2020-07-14 01:40:00|13752.9|13697.9|13773.5|13718.5|13775.2|13720.2|13752.9|13697.9|0
1594691100000|2020-07-14 01:45:00|13773.1|13718.1|13783.6|13728.6|13783.6|13728.6|13768.6|13713.6|0
1594691400000|2020-07-14 01:50:00|13783.7|13728.7|13785.6|13730.6|13786.2|13731.2|13780.4|13725.4|0
1594691700000|2020-07-14 01:55:00|13787.7|13732.7|13788.3|13733.3|13791|13736|13783.6|13728.6|0
1594692000000|2020-07-14 02:00:00|13791|13736|13793.6|13738.6|13793.6|13738.6|13778.5|13723.5|0
1594692300000|2020-07-14 02:05:00|13790.9|13735.9|13782.9|13727.9|13792.6|13737.6|13781.5|13726.5|0
1594692600000|2020-07-14 02:10:00|13781.9|13726.9|13777.2|13722.2|13783.5|13728.5|13775.3|13720.3|0
1594692900000|2020-07-14 02:15:00|13777.9|13722.9|13776.7|13721.7|13779.5|13724.5|13775.2|13720.2|0
1594693200000|2020-07-14 02:20:00|13775.4|13720.4|13772.5|13717.5|13785.1|13730.1|13770.7|13715.7|0
1594693500000|2020-07-14 02:25:00|13776.3|13721.3|13761.2|13706.2|13776.3|13721.3|13758.8|13703.8|0
1594693800000|2020-07-14 02:30:00|13759.3|13704.3|13723.6|13668.8|13759.3|13704.3|13721.5|13666.7|0
1594694100000|2020-07-14 02:35:00|13722|13667.2|13722.5|13667.7|13722.5|13667.7|13716.7|13661.9|0
1594694400000|2020-07-14 02:40:00|13732.5|13677.7|13742.4|13687.6|13744.7|13689.9|13732.5|13677.7|0
1594694700000|2020-07-14 02:45:00|13741.2|13686.4|13741.7|13686.9|13748.1|13693.3|13739.4|13684.6|0
1594695000000|2020-07-14 02:50:00|13741.5|13686.7|13758.4|13703.4|13760.2|13705.2|13741.5|13686.7|0
1594695300000|2020-07-14 02:55:00|13759.8|13704.8|13763.8|13708.8|13768.6|13713.6|13758.7|13703.7|0
1594695600000|2020-07-14 03:00:00|13757|13702|13770.3|13715.3|13780.8|13725.8|13757|13702|0
1594695900000|2020-07-14 03:05:00|13769.3|13714.3|13776.9|13721.9|13776.9|13721.9|13769.3|13714.3|0
1594696200000|2020-07-14 03:10:00|13772.8|13717.8|13770.7|13715.7|13774.6|13719.6|13768|13713|0
1594696500000|2020-07-14 03:15:00|13770.5|13715.5|13762.9|13707.9|13770.5|13715.5|13759.4|13704.4|0
1594696800000|2020-07-14 03:20:00|13764.4|13709.4|13767.1|13712.1|13772.2|13717.2|13764.4|13709.4|0
1594697100000|2020-07-14 03:25:00|13768.5|13713.5|13781.2|13726.2|13781.2|13726.2|13768.5|13713.5|0
1594697400000|2020-07-14 03:30:00|13775.9|13720.9|13763.5|13708.5|13775.9|13720.9|13757.3|13702.3|0
1594697700000|2020-07-14 03:35:00|13764.5|13709.5|13765.9|13710.9|13771.1|13716.1|13761.2|13706.2|0
1594698000000|2020-07-14 03:40:00|13766|13711|13758.5|13703.5|13766|13711|13751.5|13696.7|0
1594698300000|2020-07-14 03:45:00|13757.1|13702.1|13764.7|13709.7|13764.7|13709.7|13755|13700|0
1594698600000|2020-07-14 03:50:00|13769.3|13714.3|13755.9|13700.9|13770.7|13715.7|13752.1|13697.3|0
1594698900000|2020-07-14 03:55:00|13755.4|13700.4|13749.7|13694.9|13756.8|13701.8|13749|13694.2|0
1594699200000|2020-07-14 04:00:00|13746.4|13691.6|13749.2|13694.4|13752.6|13697.6|13746.4|13691.6|0
1594699500000|2020-07-14 04:05:00|13751.8|13697|13769.3|13714.3|13769.3|13714.3|13751.8|13697|0
1594699800000|2020-07-14 04:10:00|13772.2|13717.2|13761.4|13706.4|13776.4|13721.4|13761.1|13706.1|0
1594700100000|2020-07-14 04:15:00|13759.4|13704.4|13782|13727|13782.6|13727.6|13759.4|13704.4|0
1594700400000|2020-07-14 04:20:00|13776.4|13721.4|13770.1|13715.1|13779.4|13724.4|13767.6|13712.6|0
1594700700000|2020-07-14 04:25:00|13768.3|13713.3|13791.3|13736.3|13793.5|13738.5|13768.3|13713.3|0
1594701000000|2020-07-14 04:30:00|13792.3|13737.3|13786.2|13731.2|13795.7|13740.7|13778.1|13723.1|0
1594701300000|2020-07-14 04:35:00|13788.6|13733.6|13789.6|13734.6|13792|13737|13788|13733|0
1594701600000|2020-07-14 04:40:00|13787.9|13732.9|13776.2|13721.2|13790.8|13735.8|13776.2|13721.2|0
1594701900000|2020-07-14 04:45:00|13779.3|13724.3|13790.7|13735.7|13791.4|13736.4|13778.6|13723.6|0
1594702200000|2020-07-14 04:50:00|13790.4|13735.4|13789.8|13734.8|13790.4|13735.4|13787.3|13732.3|0
1594702500000|2020-07-14 04:55:00|13789.7|13734.7|13786.4|13731.4|13793.7|13738.7|13786.4|13731.4|0
1594702800000|2020-07-14 05:00:00|13783.3|13728.3|13787.7|13732.7|13790.1|13735.1|13781.8|13726.8|0
1594703100000|2020-07-14 05:05:00|13787.4|13732.4|13784.8|13729.8|13788.9|13733.9|13784.4|13729.4|0
1594703400000|2020-07-14 05:10:00|13783.9|13728.9|13783.2|13728.2|13783.9|13728.9|13777.3|13722.3|0
1594703700000|2020-07-14 05:15:00|13783.4|13728.4|13795.3|13740.3|13795.3|13740.3|13783.4|13728.4|0
1594704000000|2020-07-14 05:20:00|13792|13737|13788.5|13733.5|13792|13737|13787.1|13732.1|0
1594704300000|2020-07-14 05:25:00|13788.8|13733.8|13785.1|13730.1|13789.2|13734.2|13783.4|13728.4|0
1594704600000|2020-07-14 05:30:00|13784.8|13729.8|13793.1|13738.1|13793.5|13738.5|13784.8|13729.8|0
1594704900000|2020-07-14 05:35:00|13793.7|13738.7|13797.5|13742.5|13797.5|13742.5|13789|13734|0
1594705200000|2020-07-14 05:40:00|13798.9|13743.9|13804.5|13749.3|13807.5|13752.3|13797.3|13742.3|0
1594705500000|2020-07-14 05:45:00|13795|13740|13801.2|13746.2|13803.3|13748.1|13794.2|13739.2|0
1594705800000|2020-07-14 05:50:00|13799.2|13744.2|13795.1|13740.1|13802.2|13747.2|13794.7|13739.7|0
1594706100000|2020-07-14 05:55:00|13796|13741|13798.4|13743.4|13798.4|13743.4|13786.9|13731.9|0
1594771800000|2020-07-15 00:10:00|14142.9|14086.5|14169.2|14112.6|14169.2|14112.6|14134.1|14077.7|0
1594772100000|2020-07-15 00:15:00|14166.4|14109.8|14157.4|14100.8|14177.4|14120.8|14155.1|14098.5|0
1594772400000|2020-07-15 00:20:00|14159|14102.4|14154.6|14098|14165.8|14109.2|14154.6|14098|0
1594772700000|2020-07-15 00:25:00|14148.7|14092.3|14140.8|14084.4|14161.9|14105.3|14140.8|14084.4|0
1594773000000|2020-07-15 00:30:00|14145.7|14089.3|14159.6|14103|14162.2|14105.6|14137.9|14081.5|0
1594773300000|2020-07-15 00:35:00|14160.6|14104|14152.6|14096.2|14160.6|14104|14151.2|14094.8|0
1594773600000|2020-07-15 00:40:00|14151.5|14095.1|14148|14091.6|14154.3|14097.7|14136.7|14080.3|0
1594773900000|2020-07-15 00:45:00|14149|14092.6|14154.3|14097.7|14154.3|14097.7|14148.1|14091.7|0
1594774200000|2020-07-15 00:50:00|14158.5|14101.9|14155|14098.4|14165.4|14108.8|14155|14098.4|0
1594774500000|2020-07-15 00:55:00|14152.5|14096.1|14170|14113.4|14170|14113.4|14152.5|14096.1|0
1594774800000|2020-07-15 01:00:00|14169.8|14113.2|14172|14115.4|14173.6|14117|14167.5|14110.9|0
1594775100000|2020-07-15 01:05:00|14171.2|14114.6|14152.8|14096.4|14171.2|14114.6|14151|14094.6|0
1594775400000|2020-07-15 01:10:00|14153.5|14096.9|14163.8|14107.2|14173.1|14116.5|14153.5|14096.9|0
1594775700000|2020-07-15 01:15:00|14161.3|14104.7|14151.9|14095.5|14164|14107.4|14151.1|14094.7|0
1594776000000|2020-07-15 01:20:00|14156.7|14100.1|14156.5|14099.9|14167.6|14111|14156.5|14099.9|0
1594776300000|2020-07-15 01:25:00|14149.7|14093.3|14151.7|14095.3|14151.7|14095.3|14143.6|14087.2|0
1594776600000|2020-07-15 01:30:00|14159|14102.4|14163.2|14106.6|14163.9|14107.3|14154.6|14098|0
1594776900000|2020-07-15 01:35:00|14158.1|14101.5|14155.9|14099.3|14159.1|14102.5|14145.8|14089.4|0
1594777200000|2020-07-15 01:40:00|14152.9|14096.5|14154.4|14097.8|14162.6|14106|14149.7|14093.3|0
1594777500000|2020-07-15 01:45:00|14148.6|14092.2|14139.7|14083.3|14151.6|14095.2|14139.7|14083.3|0
1594777800000|2020-07-15 01:50:00|14140.3|14083.9|14135.8|14079.4|14146.3|14089.9|14129.5|14073.1|0
1594778100000|2020-07-15 01:55:00|14134.6|14078.2|14154.2|14097.6|14154.2|14097.6|14131.1|14074.7|0
1594778400000|2020-07-15 02:00:00|14151.8|14095.4|14150.5|14094.1|14160.5|14103.9|14150.5|14094.1|0
1594778700000|2020-07-15 02:05:00|14151.5|14095.1|14146.4|14090|14159.9|14103.3|14146.4|14090|0
1594779000000|2020-07-15 02:10:00|14144.4|14088|14155.6|14099|14158.2|14101.6|14142|14085.6|0
1594779300000|2020-07-15 02:15:00|14154.6|14098|14156.8|14100.2|14163.9|14107.3|14154.6|14098|0
1594779600000|2020-07-15 02:20:00|14150.9|14094.5|14149.1|14092.7|14160|14103.4|14149.1|14092.7|0
1594779900000|2020-07-15 02:25:00|14150.1|14093.7|14142.5|14086.1|14151.6|14095.2|14140.2|14083.8|0
1594780200000|2020-07-15 02:30:00|14140.3|14083.9|14124.8|14068.4|14140.3|14083.9|14124.8|14068.4|0
1594780500000|2020-07-15 02:35:00|14120.7|14064.3|14101|14044.8|14120.7|14064.3|14099.9|14043.7|0
1594780800000|2020-07-15 02:40:00|14100.7|14044.5|14085.4|14029.2|14100.7|14044.5|14083.9|14027.7|0
1594781100000|2020-07-15 02:45:00|14086.9|14030.7|14094.6|14038.4|14095.9|14039.7|14080.4|14024.2|0
1594781400000|2020-07-15 02:50:00|14098.4|14042.2|14101.3|14045.1|14101.3|14045.1|14092.5|14036.3|0
1594781700000|2020-07-15 02:55:00|14103.6|14047.2|14096|14039.8|14107.2|14050.8|14096|14039.8|0
1594782000000|2020-07-15 03:00:00|14097.4|14041.2|14091.5|14035.3|14097.4|14041.2|14091.5|14035.3|0
1594782300000|2020-07-15 03:05:00|14080.4|14024.2|14077.1|14020.9|14081.3|14025.1|14071.5|14015.3|0
1594782600000|2020-07-15 03:10:00|14079.2|14023|14085.1|14028.9|14096.5|14040.3|14079.2|14023|0
1594782900000|2020-07-15 03:15:00|14081.4|14025.2|14073|14016.8|14084.6|14028.4|14073|14016.8|0
1594783200000|2020-07-15 03:20:00|14066.3|14010.1|14076.8|14020.6|14078.2|14022|14053.9|13997.7|0
1594783500000|2020-07-15 03:25:00|14077.6|14021.4|14085.6|14029.4|14091.1|14034.9|14077.6|14021.4|0
1594783800000|2020-07-15 03:30:00|14089.2|14033|14072.6|14016.4|14089.2|14033|14069.1|14012.9|0
1594784100000|2020-07-15 03:35:00|14079|14022.8|14093.1|14036.9|14093.5|14037.3|14079|14022.8|0
1594784400000|2020-07-15 03:40:00|14091.4|14035.2|14086.3|14030.1|14094.1|14037.9|14086.3|14030.1|0
1594784700000|2020-07-15 03:45:00|14085.1|14028.9|14101.4|14045.2|14101.4|14045.2|14082.7|14026.5|0
1594785000000|2020-07-15 03:50:00|14102.4|14046.2|14100|14043.8|14102.4|14046.2|14094.8|14038.6|0
1594785300000|2020-07-15 03:55:00|14100.6|14044.4|14098|14041.8|14100.6|14044.4|14097.7|14041.5|0
1594785600000|2020-07-15 04:00:00|14098.8|14042.6|14125.5|14069.1|14125.5|14069.1|14097.7|14041.5|0
1594785900000|2020-07-15 04:05:00|14125.3|14068.9|14119.3|14062.9|14125.3|14068.9|14117.6|14061.2|0
1594786200000|2020-07-15 04:10:00|14118.7|14062.3|14124.4|14068|14125.4|14069|14110.5|14054.1|0
1594786500000|2020-07-15 04:15:00|14124.9|14068.5|14135.5|14079.1|14139.8|14083.4|14124.9|14068.5|0
1594786800000|2020-07-15 04:20:00|14139.6|14083.2|14147.4|14091|14147.4|14091|14138.3|14081.9|0
1594787100000|2020-07-15 04:25:00|14146.1|14089.7|14154|14097.4|14154|14097.4|14143.7|14087.3|0
1594787400000|2020-07-15 04:30:00|14155.2|14098.6|14156.3|14099.7|14166.5|14109.9|14155.2|14098.6|0
1594787700000|2020-07-15 04:35:00|14155|14098.4|14155.3|14098.7|14157.4|14100.8|14150|14093.6|0
1594788000000|2020-07-15 04:40:00|14156.6|14100|14163.5|14106.9|14163.5|14106.9|14156.2|14099.6|0
1594788300000|2020-07-15 04:45:00|14161.8|14105.2|14150|14093.6|14166.6|14110|14150|14093.6|0
1594788600000|2020-07-15 04:50:00|14154.1|14097.5|14150.5|14094.1|14160.1|14103.5|14149.8|14093.4|0
1594788900000|2020-07-15 04:55:00|14153.1|14096.7|14155.4|14098.8|14158.2|14101.6|14150.8|14094.4|0
1594789200000|2020-07-15 05:00:00|14157.4|14100.8|14148.7|14092.3|14160.7|14104.1|14148.4|14092|0
1594789500000|2020-07-15 05:05:00|14156.3|14099.7|14155.7|14099.1|14156.3|14099.7|14146.6|14090.2|0
1594789800000|2020-07-15 05:10:00|14158.1|14101.5|14155.3|14098.7|14158.1|14101.5|14149.1|14092.7|0
1594790100000|2020-07-15 05:15:00|14159.2|14102.6|14171.5|14114.9|14171.5|14114.9|14158.2|14101.6|0
1594790400000|2020-07-15 05:20:00|14172|14115.4|14152.8|14096.4|14172.9|14116.3|14152.6|14096.2|0
1594790700000|2020-07-15 05:25:00|14157|14100.4|14141.4|14085|14158.8|14102.2|14141.4|14085|0
1594791000000|2020-07-15 05:30:00|14143.1|14086.7|14149.1|14092.7|14153|14096.6|14143.1|14086.7|0
1594791300000|2020-07-15 05:35:00|14150.4|14094|14148.6|14092.2|14157.7|14101.1|14148.6|14092.2|0
1594791600000|2020-07-15 05:40:00|14146.6|14090.2|14145.2|14088.8|14151.2|14094.8|14145.2|14088.8|0
1594791900000|2020-07-15 05:45:00|14146.2|14089.8|14169.2|14112.6|14169.2|14112.6|14146.2|14089.8|0
1594792200000|2020-07-15 05:50:00|14170.8|14114.2|14157.1|14100.5|14170.8|14114.2|14149.2|14092.8|0
1594792500000|2020-07-15 05:55:00|14161.7|14105.1|14172|14115.4|14178.2|14121.6|14161.7|14105.1|0
1594858200000|2020-07-16 00:10:00|14162.4|14105.8|14136.4|14080|14172.7|14116.1|14124.4|14068|0
1594858500000|2020-07-16 00:15:00|14150.7|14094.3|14113.3|14056.9|14150.7|14094.3|14111.9|14055.5|0
1594858800000|2020-07-16 00:20:00|14115.2|14058.8|14103.7|14047.3|14115.2|14058.8|14099.2|14043|0
1594859100000|2020-07-16 00:25:00|14108.2|14051.8|14120.6|14064.2|14122.6|14066.2|14095|14038.8|0
1594859400000|2020-07-16 00:30:00|14124.7|14068.3|14094.5|14038.3|14124.9|14068.5|14092.5|14036.3|0
1594859700000|2020-07-16 00:35:00|14098.1|14041.9|14121.3|14064.9|14121.3|14064.9|14095.4|14039.2|0
1594860000000|2020-07-16 00:40:00|14110.9|14054.5|14102.5|14046.3|14118.2|14061.8|14101.1|14044.9|0
1594860300000|2020-07-16 00:45:00|14106.9|14050.5|14093.4|14037.2|14106.9|14050.5|14093.3|14037.1|0
1594860600000|2020-07-16 00:50:00|14092|14035.8|14112.7|14056.3|14112.7|14056.3|14092|14035.8|0
1594860900000|2020-07-16 00:55:00|14111.1|14054.7|14105.5|14049.1|14111.1|14054.7|14095.2|14039|0
1594861200000|2020-07-16 01:00:00|14107.2|14050.8|14103.2|14046.9|14107.2|14050.8|14088.5|14032.3|0
1594861500000|2020-07-16 01:05:00|14105.2|14048.8|14111.4|14055|14115.5|14059.1|14105.2|14048.8|0
1594861800000|2020-07-16 01:10:00|14112.6|14056.2|14129.1|14072.7|14129.1|14072.7|14110.6|14054.2|0
1594862100000|2020-07-16 01:15:00|14129.2|14072.8|14118.6|14062.2|14135.7|14079.3|14118.6|14062.2|0
1594862400000|2020-07-16 01:20:00|14112.9|14056.5|14101.7|14045.5|14113.1|14056.7|14101.7|14045.5|0
1594862700000|2020-07-16 01:25:00|14099.8|14043.6|14084.1|14027.9|14099.8|14043.6|14084.1|14027.9|0
1594863000000|2020-07-16 01:30:00|14088|14031.8|14083|14026.8|14088|14031.8|14077.8|14021.6|0
1594863300000|2020-07-16 01:35:00|14082.5|14026.3|14099.3|14043.1|14100.1|14043.9|14082.5|14026.3|0
1594863600000|2020-07-16 01:40:00|14113.7|14057.3|14127.5|14071.1|14129.7|14073.3|14113.7|14057.3|0
1594863900000|2020-07-16 01:45:00|14123.1|14066.7|14108|14051.6|14123.1|14066.7|14107.1|14050.7|0
1594864200000|2020-07-16 01:50:00|14107.9|14051.5|14096.5|14040.3|14107.9|14051.5|14092.4|14036.2|0
1594864500000|2020-07-16 01:55:00|14104.7|14048.3|14111.4|14055|14116.5|14060.1|14104.7|14048.3|0
1594864800000|2020-07-16 02:00:00|14115.1|14058.7|14142.4|14086|14142.4|14086|14115.1|14058.7|0
1594865100000|2020-07-16 02:05:00|14141.1|14084.7|14147.1|14090.7|14151.2|14094.8|14139.8|14083.4|0
1594865400000|2020-07-16 02:10:00|14147.9|14091.5|14118.1|14061.7|14147.9|14091.5|14118.1|14061.7|0
1594865700000|2020-07-16 02:15:00|14119.6|14063.2|14118|14061.6|14119.6|14063.2|14108.4|14052|0
1594866000000|2020-07-16 02:20:00|14114.4|14058|14112|14055.6|14118.6|14062.2|14109.8|14053.4|0
1594866300000|2020-07-16 02:25:00|14107.5|14051.1|14103.9|14047.5|14107.5|14051.1|14094.7|14038.5|0
1594866600000|2020-07-16 02:30:00|14104.5|14048.1|14091.9|14035.7|14106.4|14050|14085.9|14029.7|0
1594866900000|2020-07-16 02:35:00|14094.2|14038|14091.4|14035.2|14099.8|14043.6|14088.3|14032.1|0
1594867200000|2020-07-16 02:40:00|14087.3|14031.1|14088.5|14032.3|14088.5|14032.3|14069.8|14013.6|0
1594867500000|2020-07-16 02:45:00|14091.3|14035.1|14093.3|14037.1|14093.3|14037.1|14084|14027.8|0
1594867800000|2020-07-16 02:50:00|14095.8|14039.6|14068.8|14012.6|14095.8|14039.6|14066.4|14010.2|0
1594868100000|2020-07-16 02:55:00|14072.4|14016.2|14072.4|14016.2|14078.4|14022.2|14068.2|14012|0
1594868400000|2020-07-16 03:00:00|14068.5|14012.3|14070.4|14014.2|14072.5|14016.3|14063.7|14007.5|0
1594868700000|2020-07-16 03:05:00|14066.5|14010.3|14070.4|14014.2|14075.5|14019.3|14066.5|14010.3|0
1594869000000|2020-07-16 03:10:00|14072|14015.8|14070|14013.8|14072.2|14016|14066.2|14010|0
1594869300000|2020-07-16 03:15:00|14066.3|14010.1|14040.8|13984.8|14066.3|14010.1|14040.8|13984.8|0
1594869600000|2020-07-16 03:20:00|14044.6|13988.6|14041.1|13985.1|14047.2|13991.2|14039|13983|0
1594869900000|2020-07-16 03:25:00|14042.4|13986.4|14045.8|13989.8|14054.4|13998.2|14042.4|13986.4|0
1594870200000|2020-07-16 03:30:00|14044.3|13988.3|14060.7|14004.5|14061.6|14005.4|14044.3|13988.3|0
1594870500000|2020-07-16 03:35:00|14057|14000.8|14062.3|14006.1|14062.3|14006.1|14054.1|13997.9|0
1594870800000|2020-07-16 03:40:00|14062.9|14006.7|14068.6|14012.4|14068.6|14012.4|14062.2|14006|0
1594871100000|2020-07-16 03:45:00|14068|14011.8|14069.2|14013|14071.8|14015.6|14064.3|14008.1|0
1594871400000|2020-07-16 03:50:00|14074|14017.8|14048.8|13992.8|14074.3|14018.1|14048.8|13992.8|0
1594871700000|2020-07-16 03:55:00|14043.9|13987.9|14050.1|13994.1|14050.1|13994.1|14043.9|13987.9|0
1594872000000|2020-07-16 04:00:00|14049.2|13993.2|14056.6|14000.4|14059.5|14003.3|14049.2|13993.2|0
1594872300000|2020-07-16 04:05:00|14060.8|14004.6|14059.3|14003.1|14060.8|14004.6|14050.1|13994.1|0
1594872600000|2020-07-16 04:10:00|14058.1|14001.9|14051.9|13995.9|14058.1|14001.9|14048.7|13992.7|0
1594872900000|2020-07-16 04:15:00|14049|13993|14043.9|13987.9|14049|13993|14042.4|13986.4|0
1594873200000|2020-07-16 04:20:00|14042.5|13986.5|14044.6|13988.6|14044.6|13988.6|14039.7|13983.7|0
1594873500000|2020-07-16 04:25:00|14043.7|13987.7|14035.5|13979.5|14045|13989|14034.9|13978.9|0
1594873800000|2020-07-16 04:30:00|14034.9|13978.9|14045.3|13989.3|14046.3|13990.3|14034.7|13978.7|0
1594874100000|2020-07-16 04:35:00|14047.2|13991.2|14059.6|14003.4|14059.6|14003.4|14042.6|13986.6|0
1594874400000|2020-07-16 04:40:00|14066.8|14010.6|14053.8|13997.6|14070.1|14013.9|14053.8|13997.6|0
1594874700000|2020-07-16 04:45:00|14057.3|14001.1|14056.5|14000.3|14058.9|14002.7|14054.6|13998.4|0
1594875000000|2020-07-16 04:50:00|14059.3|14003.1|14064.6|14008.4|14067.5|14011.3|14053.9|13997.7|0
1594875300000|2020-07-16 04:55:00|14063.9|14007.7|14059.8|14003.6|14063.9|14007.7|14056.8|14000.6|0
1594875600000|2020-07-16 05:00:00|14062.2|14006|14055.8|13999.6|14066.4|14010.2|14053.6|13997.4|0
1594875900000|2020-07-16 05:05:00|14053.3|13997.1|14047.9|13991.9|14053.4|13997.2|14047.7|13991.7|0
1594876200000|2020-07-16 05:10:00|14052.3|13996.3|14054.1|13997.9|14057.3|14001.1|14048.7|13992.7|0
1594876500000|2020-07-16 05:15:00|14052.7|13996.7|14056.9|14000.7|14061.3|14005.1|14052.7|13996.7|0
1594876800000|2020-07-16 05:20:00|14054.9|13998.7|14049.6|13993.6|14059.6|14003.4|14048.1|13992.1|0
1594877100000|2020-07-16 05:25:00|14051.1|13995.1|14055.9|13999.7|14056.4|14000.2|14051|13995|0
1594877400000|2020-07-16 05:30:00|14057|14000.8|14040.9|13984.9|14057|14000.8|14038.7|13982.7|0
1594877700000|2020-07-16 05:35:00|14040.2|13984.2|14041.1|13985.1|14045.3|13989.3|14038.5|13982.5|0
1594878000000|2020-07-16 05:40:00|14043.7|13987.7|14041.1|13985.1|14049.9|13993.9|14041.1|13985.1|0
1594878300000|2020-07-16 05:45:00|14041.7|13985.7|14068.9|14012.7|14068.9|14012.7|14041.7|13985.7|0
1594878600000|2020-07-16 05:50:00|14066.7|14010.5|14051.7|13995.7|14068.5|14012.3|14050.3|13994.3|0
1594878900000|2020-07-16 05:55:00|14051.8|13995.8|14050.7|13994.7|14055.6|13999.4|14046.5|13990.5|0
1594944600000|2020-07-17 00:10:00|14206.4|14149.6|14192.3|14135.7|14232.8|14176|14174.3|14117.7|0
1594944900000|2020-07-17 00:15:00|14198.7|14142.1|14175.5|14118.9|14209.2|14152.4|14173.1|14116.5|0
1594945200000|2020-07-17 00:20:00|14179.6|14123|14181.5|14124.9|14200.4|14143.8|14179.6|14123|0
1594945500000|2020-07-17 00:25:00|14182.7|14126.1|14167.5|14110.9|14188.1|14131.5|14165.7|14109.1|0
1594945800000|2020-07-17 00:30:00|14164|14107.4|14134.3|14077.9|14164|14107.4|14134.3|14077.9|0
1594946100000|2020-07-17 00:35:00|14130|14073.6|14129.2|14072.8|14144.6|14088.2|14126.2|14069.8|0
1594946400000|2020-07-17 00:40:00|14130.7|14074.3|14125.1|14068.7|14134.3|14077.9|14125.1|14068.7|0
1594946700000|2020-07-17 00:45:00|14126.6|14070.2|14135.2|14078.8|14140.7|14084.3|14126.6|14070.2|0
1594947000000|2020-07-17 00:50:00|14139.6|14083.2|14163|14106.4|14163|14106.4|14139.6|14083.2|0
1594947300000|2020-07-17 00:55:00|14159.9|14103.3|14148.4|14092|14159.9|14103.3|14148.4|14092|0
1594947600000|2020-07-17 01:00:00|14145.1|14088.7|14117|14060.6|14145.1|14088.7|14117|14060.6|0
1594947900000|2020-07-17 01:05:00|14112|14055.6|14100.6|14044.4|14114.8|14058.4|14091.5|14035.3|0
1594948200000|2020-07-17 01:10:00|14099|14042.8|14079.5|14023.3|14101.2|14045|14079.5|14023.3|0
1594948500000|2020-07-17 01:15:00|14083.8|14027.6|14078.4|14022.2|14091.4|14035.2|14070.3|14014.1|0
1594948800000|2020-07-17 01:20:00|14076.1|14019.9|14095.4|14039.2|14101.1|14044.9|14076.1|14019.9|0
1594949100000|2020-07-17 01:25:00|14098.2|14042|14091.7|14035.5|14098.4|14042.2|14091.6|14035.4|0
1594949400000|2020-07-17 01:30:00|14085.6|14029.4|14079.5|14023.3|14094.5|14038.3|14079.5|14023.3|0
1594949700000|2020-07-17 01:35:00|14076.9|14020.7|14102.9|14046.7|14103.6|14047.2|14076.9|14020.7|0
1594950000000|2020-07-17 01:40:00|14103.2|14046.9|14110.9|14054.5|14114.8|14058.4|14101.8|14045.6|0
1594950300000|2020-07-17 01:45:00|14111.6|14055.2|14111.3|14054.9|14116.7|14060.3|14111.3|14054.9|0
1594950600000|2020-07-17 01:50:00|14102.4|14046.2|14118.9|14062.5|14118.9|14062.5|14100.9|14044.7|0
1594950900000|2020-07-17 01:55:00|14116.8|14060.4|14110|14053.6|14121.8|14065.4|14110|14053.6|0
1594951200000|2020-07-17 02:00:00|14110.6|14054.2|14108.9|14052.5|14110.6|14054.2|14098.6|14042.4|0
1594951500000|2020-07-17 02:05:00|14115.1|14058.7|14110.1|14053.7|14119.4|14063|14103.8|14047.4|0
1594951800000|2020-07-17 02:10:00|14110.6|14054.2|14117.6|14061.2|14117.6|14061.2|14108.9|14052.5|0
1594952100000|2020-07-17 02:15:00|14113.8|14057.4|14112.2|14055.8|14113.8|14057.4|14102|14045.8|0
1594952400000|2020-07-17 02:20:00|14113.8|14057.4|14128|14071.6|14134.1|14077.7|14113.8|14057.4|0
1594952700000|2020-07-17 02:25:00|14128.5|14072.1|14132|14075.6|14134.7|14078.3|14123.8|14067.4|0
1594953000000|2020-07-17 02:30:00|14132.5|14076.1|14140.3|14083.9|14141.8|14085.4|14127.4|14071|0
1594953300000|2020-07-17 02:35:00|14141.7|14085.3|14138.9|14082.5|14143.8|14087.4|14136.2|14079.8|0
1594953600000|2020-07-17 02:40:00|14139.7|14083.3|14138.1|14081.7|14143|14086.6|14129.7|14073.3|0
1594953900000|2020-07-17 02:45:00|14136.2|14079.8|14134.9|14078.5|14139.8|14083.4|14134.9|14078.5|0
1594954200000|2020-07-17 02:50:00|14132.5|14076.1|14128.1|14071.7|14134.5|14078.1|14125.1|14068.7|0
1594954500000|2020-07-17 02:55:00|14129.6|14073.2|14120.5|14064.1|14129.6|14073.2|14120.5|14064.1|0
1594954800000|2020-07-17 03:00:00|14115.8|14059.4|14104.2|14047.8|14115.8|14059.4|14104.2|14047.8|0
1594955100000|2020-07-17 03:05:00|14102.7|14046.5|14098.3|14042.1|14102.7|14046.5|14095.5|14039.3|0
1594955400000|2020-07-17 03:10:00|14097.8|14041.6|14098.4|14042.2|14098.5|14042.3|14093.5|14037.3|0
1594955700000|2020-07-17 03:15:00|14100.2|14044|14099.1|14042.9|14112|14055.6|14094.9|14038.7|0
1594956000000|2020-07-17 03:20:00|14099.6|14043.4|14109.2|14052.8|14109.2|14052.8|14098.7|14042.5|0
1594956300000|2020-07-17 03:25:00|14108.3|14051.9|14096.6|14040.4|14113.7|14057.3|14096.6|14040.4|0
1594956600000|2020-07-17 03:30:00|14097.7|14041.5|14102.2|14046|14105.9|14049.5|14092.1|14035.9|0
1594956900000|2020-07-17 03:35:00|14101.2|14045|14116.2|14059.8|14116.2|14059.8|14097.7|14041.5|0
1594957200000|2020-07-17 03:40:00|14116.1|14059.7|14111.2|14054.8|14118.8|14062.4|14111.2|14054.8|0
1594957500000|2020-07-17 03:45:00|14109.3|14052.9|14118.3|14061.9|14120.9|14064.5|14108.4|14052|0
1594957800000|2020-07-17 03:50:00|14117.5|14061.1|14119.5|14063.1|14123.5|14067.1|14117.4|14061|0
1594958100000|2020-07-17 03:55:00|14118.3|14061.9|14121.7|14065.3|14123.7|14067.3|14117.6|14061.2|0
1594958400000|2020-07-17 04:00:00|14125.9|14069.5|14130.8|14074.4|14131.7|14075.3|14125.9|14069.5|0
1594958700000|2020-07-17 04:05:00|14132.5|14076.1|14131.9|14075.5|14136.6|14080.2|14131.9|14075.5|0
1594959000000|2020-07-17 04:10:00|14133.3|14076.9|14122.3|14065.9|14133.3|14076.9|14122.3|14065.9|0
1594959300000|2020-07-17 04:15:00|14128.3|14071.9|14125.4|14069|14132.6|14076.2|14125.4|14069|0
1594959600000|2020-07-17 04:20:00|14125.2|14068.8|14118.8|14062.4|14125.2|14068.8|14117|14060.6|0
1594959900000|2020-07-17 04:25:00|14119.3|14062.9|14132|14075.6|14132|14075.6|14119.3|14062.9|0
1594960200000|2020-07-17 04:30:00|14136.2|14079.8|14127.1|14070.7|14137.2|14080.8|14123.8|14067.4|0
1594960500000|2020-07-17 04:35:00|14130|14073.6|14130.2|14073.8|14131.6|14075.2|14128.3|14071.9|0
1594960800000|2020-07-17 04:40:00|14131.1|14074.7|14139|14082.6|14139|14082.6|14131.1|14074.7|0
1594961100000|2020-07-17 04:45:00|14139.9|14083.5|14117.8|14061.4|14141.2|14084.8|14117.4|14061|0
1594961400000|2020-07-17 04:50:00|14118.3|14061.9|14132.8|14076.4|14133.7|14077.3|14118.3|14061.9|0
1594961700000|2020-07-17 04:55:00|14136.5|14080.1|14146.2|14089.8|14150.3|14093.9|14136.2|14079.8|0
1594962000000|2020-07-17 05:00:00|14149.2|14092.8|14135.1|14078.7|14149.2|14092.8|14135.1|14078.7|0
1594962300000|2020-07-17 05:05:00|14136.7|14080.3|14137.6|14081.2|14137.9|14081.5|14134.9|14078.5|0
1594962600000|2020-07-17 05:10:00|14137.5|14081.1|14131|14074.6|14137.5|14081.1|14127.1|14070.7|0
1594962900000|2020-07-17 05:15:00|14130.5|14074.1|14123.8|14067.4|14130.5|14074.1|14119.6|14063.2|0
1594963200000|2020-07-17 05:20:00|14123.3|14066.9|14123.9|14067.5|14124.1|14067.7|14115.1|14058.7|0
1594963500000|2020-07-17 05:25:00|14124.2|14067.8|14137.9|14081.5|14137.9|14081.5|14123.2|14066.8|0
1594963800000|2020-07-17 05:30:00|14138.3|14081.9|14135.3|14078.9|14141.5|14085.1|14133.5|14077.1|0
1594964100000|2020-07-17 05:35:00|14133.8|14077.4|14150.5|14094.1|14150.5|14094.1|14133.8|14077.4|0
1594964400000|2020-07-17 05:40:00|14147.3|14090.9|14165.2|14108.6|14165.2|14108.6|14147.3|14090.9|0
1594964700000|2020-07-17 05:45:00|14163.6|14107|14174.1|14117.5|14174.1|14117.5|14163.6|14107|0
1594965000000|2020-07-17 05:50:00|14172.6|14116|14181.8|14125.2|14182.7|14126.1|14172.6|14116|0
1594965300000|2020-07-17 05:55:00|14185|14128.4|14190.1|14133.5|14191.8|14135.2|14184.8|14128.2|0
1595203800000|2020-07-20 00:10:00|14287|14230|14318.6|14261.4|14318.6|14261.4|14287|14230|0
1595204100000|2020-07-20 00:15:00|14321.8|14264.6|14317.7|14260.5|14324.1|14266.9|14295.1|14238.1|0
1595204400000|2020-07-20 00:20:00|14318.3|14261.1|14303.1|14246.1|14318.3|14261.1|14303.1|14246.1|0
1595204700000|2020-07-20 00:25:00|14309.2|14252|14321.2|14264|14328.4|14271.2|14309.2|14252|0
1595205000000|2020-07-20 00:30:00|14319.4|14262.2|14324.1|14266.9|14324.1|14266.9|14314.5|14257.3|0
1595205300000|2020-07-20 00:35:00|14328.5|14271.3|14343.5|14286.3|14343.5|14286.3|14328.5|14271.3|0
1595205600000|2020-07-20 00:40:00|14341|14283.8|14327.1|14269.9|14349|14291.8|14327.1|14269.9|0
1595205900000|2020-07-20 00:45:00|14329.1|14271.9|14331.9|14274.7|14335.1|14277.9|14327.3|14270.1|0
1595206200000|2020-07-20 00:50:00|14330|14272.8|14340.2|14283|14340.2|14283|14326.1|14268.9|0
1595206500000|2020-07-20 00:55:00|14338.9|14281.7|14322.4|14265.2|14338.9|14281.7|14322|14264.8|0
1595206800000|2020-07-20 01:00:00|14318.4|14261.2|14288.2|14231.2|14326.6|14269.4|14288.2|14231.2|0
1595207100000|2020-07-20 01:05:00|14283.3|14226.3|14290.2|14233.2|14300.7|14243.7|14283.3|14226.3|0
1595207400000|2020-07-20 01:10:00|14285.6|14228.6|14269.8|14212.8|14285.6|14228.6|14255.3|14198.3|0
1595207700000|2020-07-20 01:15:00|14266.4|14209.4|14255.5|14198.5|14266.4|14209.4|14253|14196.2|0
1595208000000|2020-07-20 01:20:00|14257.3|14200.3|14270.3|14213.3|14271.8|14214.8|14256.9|14199.9|0
1595208300000|2020-07-20 01:25:00|14270.1|14213.1|14273.1|14216.1|14273.1|14216.1|14263.3|14206.3|0
1595208600000|2020-07-20 01:30:00|14277.3|14220.3|14266.8|14209.8|14277.3|14220.3|14265.5|14208.5|0
1595208900000|2020-07-20 01:35:00|14266.3|14209.3|14268.4|14211.4|14274.8|14217.8|14261.9|14204.9|0
1595209200000|2020-07-20 01:40:00|14269.7|14212.7|14261|14204|14269.7|14212.7|14251.3|14194.5|0
1595209500000|2020-07-20 01:45:00|14265.7|14208.7|14258.3|14201.3|14265.7|14208.7|14254.6|14197.6|0
1595209800000|2020-07-20 01:50:00|14257.1|14200.1|14246|14189.2|14257.1|14200.1|14240.4|14183.6|0
1595210100000|2020-07-20 01:55:00|14248.1|14191.3|14249.1|14192.3|14252.1|14195.3|14245.7|14188.9|0
1595210400000|2020-07-20 02:00:00|14249.6|14192.8|14264.3|14207.3|14265.8|14208.8|14249.6|14192.8|0
1595210700000|2020-07-20 02:05:00|14264.8|14207.8|14274.1|14217.1|14279|14222|14264.3|14207.3|0
1595211000000|2020-07-20 02:10:00|14272.8|14215.8|14261.9|14204.9|14272.8|14215.8|14260.6|14203.6|0
1595211300000|2020-07-20 02:15:00|14259.9|14202.9|14273.2|14216.2|14274.6|14217.6|14259.9|14202.9|0
1595211600000|2020-07-20 02:20:00|14275.4|14218.4|14264.7|14207.7|14276.6|14219.6|14262.2|14205.2|0
1595211900000|2020-07-20 02:25:00|14263.9|14206.9|14256.6|14199.6|14263.9|14206.9|14254.5|14197.5|0
1595212200000|2020-07-20 02:30:00|14255.4|14198.4|14265.1|14208.1|14265.1|14208.1|14251.5|14194.7|0
1595212500000|2020-07-20 02:35:00|14264.3|14207.3|14258.2|14201.2|14267.4|14210.4|14258.2|14201.2|0
1595212800000|2020-07-20 02:40:00|14257.7|14200.7|14252.9|14196.1|14259.6|14202.6|14252.9|14196.1|0
1595213100000|2020-07-20 02:45:00|14254.7|14197.7|14267|14210|14267.6|14210.6|14254.7|14197.7|0
1595213400000|2020-07-20 02:50:00|14264.9|14207.9|14264.3|14207.3|14269.6|14212.6|14264.3|14207.3|0
1595213700000|2020-07-20 02:55:00|14263.1|14206.1|14252|14195.2|14263.1|14206.1|14250.7|14193.9|0
1595214000000|2020-07-20 03:00:00|14254.3|14197.3|14254.2|14197.2|14258.3|14201.3|14253.9|14196.9|0
1595214300000|2020-07-20 03:05:00|14254.5|14197.5|14274.1|14217.1|14274.5|14217.5|14253.3|14196.5|0
1595214600000|2020-07-20 03:10:00|14273.7|14216.7|14269.5|14212.5|14273.7|14216.7|14268.9|14211.9|0
1595214900000|2020-07-20 03:15:00|14272.4|14215.4|14276.1|14219.1|14280.5|14223.5|14272.4|14215.4|0
1595215200000|2020-07-20 03:20:00|14278.3|14221.3|14272.1|14215.1|14278.3|14221.3|14266.1|14209.1|0
1595215500000|2020-07-20 03:25:00|14275.2|14218.2|14289|14232|14290.1|14233.1|14275.2|14218.2|0
1595215800000|2020-07-20 03:30:00|14293.4|14236.4|14291.4|14234.4|14295.6|14238.6|14290.4|14233.4|0
1595216100000|2020-07-20 03:35:00|14291.1|14234.1|14301.3|14244.3|14301.4|14244.4|14291.1|14234.1|0
1595216400000|2020-07-20 03:40:00|14302.3|14245.3|14315.3|14258.1|14315.3|14258.1|14297.6|14240.6|0
1595216700000|2020-07-20 03:45:00|14316.5|14259.3|14310.8|14253.6|14316.5|14259.3|14306.6|14249.4|0
1595217000000|2020-07-20 03:50:00|14313.8|14256.6|14295.8|14238.8|14313.8|14256.6|14295.8|14238.8|0
1595217300000|2020-07-20 03:55:00|14296|14239|14289.9|14232.9|14302|14245|14289.9|14232.9|0
1595217600000|2020-07-20 04:00:00|14288.2|14231.2|14297.8|14240.8|14297.8|14240.8|14288.2|14231.2|0
1595217900000|2020-07-20 04:05:00|14300.2|14243.2|14309.5|14252.3|14310.2|14253|14300.2|14243.2|0
1595218200000|2020-07-20 04:10:00|14308.9|14251.7|14278.1|14221.1|14308.9|14251.7|14278.1|14221.1|0
1595218500000|2020-07-20 04:15:00|14275.9|14218.9|14274.6|14217.6|14284.6|14227.6|14272.9|14215.9|0
1595218800000|2020-07-20 04:20:00|14273.4|14216.4|14273.6|14216.6|14280.7|14223.7|14273.2|14216.2|0
1595219100000|2020-07-20 04:25:00|14269.7|14212.7|14263.6|14206.6|14269.7|14212.7|14261.5|14204.5|0
1595219400000|2020-07-20 04:30:00|14262.1|14205.1|14265.4|14208.4|14266.1|14209.1|14261.4|14204.4|0
1595219700000|2020-07-20 04:35:00|14264|14207|14267.9|14210.9|14272.2|14215.2|14264|14207|0
1595220000000|2020-07-20 04:40:00|14270.6|14213.6|14269.2|14212.2|14270.6|14213.6|14264.8|14207.8|0
1595220300000|2020-07-20 04:45:00|14270.5|14213.5|14263.2|14206.2|14270.5|14213.5|14260|14203|0
1595220600000|2020-07-20 04:50:00|14260.6|14203.6|14271.6|14214.6|14271.6|14214.6|14260.1|14203.1|0
1595220900000|2020-07-20 04:55:00|14272.2|14215.2|14276.9|14219.9|14281.7|14224.7|14272.2|14215.2|0
1595221200000|2020-07-20 05:00:00|14279|14222|14285.5|14228.5|14287.4|14230.4|14275.6|14218.6|0
1595221500000|2020-07-20 05:05:00|14287.3|14230.3|14270.9|14213.9|14287.3|14230.3|14268.7|14211.7|0
1595221800000|2020-07-20 05:10:00|14270.6|14213.6|14277.7|14220.7|14277.7|14220.7|14262.3|14205.3|0
1595222100000|2020-07-20 05:15:00|14276.3|14219.3|14276.3|14219.3|14282.8|14225.8|14276.3|14219.3|0
1595222400000|2020-07-20 05:20:00|14280.7|14223.7|14267|14210|14282.7|14225.7|14267|14210|0
1595222700000|2020-07-20 05:25:00|14268.8|14211.8|14267.9|14210.9|14272.5|14215.5|14266|14209|0
1595223000000|2020-07-20 05:30:00|14267.7|14210.7|14267.3|14210.3|14272.6|14215.6|14265.1|14208.1|0
1595223300000|2020-07-20 05:35:00|14273.1|14216.1|14268.3|14211.3|14276.7|14219.7|14266|14209|0
1595223600000|2020-07-20 05:40:00|14267|14210|14274.2|14217.2|14274.2|14217.2|14262.7|14205.7|0
1595223900000|2020-07-20 05:45:00|14278.8|14221.8|14280|14223|14282.5|14225.5|14273.6|14216.6|0
1595224200000|2020-07-20 05:50:00|14286.9|14229.9|14288|14231|14288|14231|14281.3|14224.3|0
1595224500000|2020-07-20 05:55:00|14285.7|14228.7|14291|14234|14291|14234|14282.7|14225.7|0
1595290200000|2020-07-21 00:10:00|14345.2|14288|14369.6|14312.2|14369.6|14312.2|14337.1|14279.9|0
1595290500000|2020-07-21 00:15:00|14368.5|14311.1|14365.8|14308.4|14382|14324.6|14363.7|14306.3|0
1595290800000|2020-07-21 00:20:00|14365.5|14308.1|14355.4|14298|14369.9|14312.5|14352.3|14295.1|0
1595291100000|2020-07-21 00:25:00|14351.1|14293.9|14328.3|14271.1|14354.3|14296.9|14327.2|14270|0
1595291400000|2020-07-21 00:30:00|14325.5|14268.3|14324.3|14267.1|14331.2|14274|14323.8|14266.6|0
1595291700000|2020-07-21 00:35:00|14324.1|14266.9|14309.2|14252|14324.7|14267.5|14309.2|14252|0
1595292000000|2020-07-21 00:40:00|14309|14251.8|14318.9|14261.7|14320.6|14263.4|14300.7|14243.7|0
1595292300000|2020-07-21 00:45:00|14322.1|14264.9|14341|14283.8|14344.2|14287|14322.1|14264.9|0
1595292600000|2020-07-21 00:50:00|14342|14284.8|14321.9|14264.7|14342|14284.8|14321.9|14264.7|0
1595292900000|2020-07-21 00:55:00|14325.3|14268.1|14343.6|14286.4|14343.6|14286.4|14325.3|14268.1|0
1595293200000|2020-07-21 01:00:00|14339.2|14282|14334.8|14277.6|14345.3|14288.1|14334.8|14277.6|0
1595293500000|2020-07-21 01:05:00|14339.5|14282.3|14331.3|14274.1|14342.7|14285.5|14331.3|14274.1|0
1595293800000|2020-07-21 01:10:00|14331.7|14274.5|14346.3|14289.1|14348.3|14291.1|14331.7|14274.5|0
1595294100000|2020-07-21 01:15:00|14350|14292.8|14358.6|14301.2|14361|14303.6|14350|14292.8|0
1595294400000|2020-07-21 01:20:00|14357.9|14300.5|14351.3|14294.1|14357.9|14300.5|14351.3|14294.1|0
1595294700000|2020-07-21 01:25:00|14351.2|14294|14345.6|14288.4|14354.7|14297.3|14345.6|14288.4|0
1595295000000|2020-07-21 01:30:00|14347.9|14290.7|14366.6|14309.2|14366.6|14309.2|14347.9|14290.7|0
1595295300000|2020-07-21 01:35:00|14363.6|14306.2|14357.3|14299.9|14369.3|14311.9|14355.6|14298.2|0
1595295600000|2020-07-21 01:40:00|14355.2|14297.8|14348.8|14291.6|14361.7|14304.3|14348.8|14291.6|0
1595295900000|2020-07-21 01:45:00|14349.8|14292.6|14361.9|14304.5|14364.1|14306.7|14349.1|14291.9|0
1595296200000|2020-07-21 01:50:00|14357.8|14300.4|14350.7|14293.5|14363.5|14306.1|14348.3|14291.1|0
1595296500000|2020-07-21 01:55:00|14352.1|14294.9|14355.9|14298.5|14358.4|14301|14352.1|14294.9|0
1595296800000|2020-07-21 02:00:00|14360.7|14303.3|14350|14292.8|14360.7|14303.3|14349.9|14292.7|0
1595297100000|2020-07-21 02:05:00|14351.6|14294.4|14362.2|14304.8|14362.4|14305|14351.6|14294.4|0
1595297400000|2020-07-21 02:10:00|14362.3|14304.9|14375.2|14317.8|14379.5|14322.1|14362.3|14304.9|0
1595297700000|2020-07-21 02:15:00|14378.8|14321.4|14392|14334.6|14392|14334.6|14378.8|14321.4|0
1595298000000|2020-07-21 02:20:00|14397.3|14339.9|14397.9|14340.5|14397.9|14340.5|14388.7|14331.3|0
1595298300000|2020-07-21 02:25:00|14395.4|14338|14391.1|14333.7|14395.4|14338|14391.1|14333.7|0
1595298600000|2020-07-21 02:30:00|14396.6|14339.2|14402.1|14344.7|14402.1|14344.7|14388.4|14331|0
1595298900000|2020-07-21 02:35:00|14400.2|14342.8|14394.6|14337.2|14400.2|14342.8|14393.6|14336.2|0
1595299200000|2020-07-21 02:40:00|14393.2|14335.8|14402.9|14345.5|14403.6|14346.2|14392.3|14334.9|0
1595299500000|2020-07-21 02:45:00|14399.5|14342.1|14400.2|14342.8|14401.5|14344.1|14395.2|14337.8|0
1595299800000|2020-07-21 02:50:00|14398.9|14341.5|14392.9|14335.5|14398.9|14341.5|14389.6|14332.2|0
1595300100000|2020-07-21 02:55:00|14390|14332.6|14392.9|14335.5|14395.3|14337.9|14385.1|14327.7|0
1595300400000|2020-07-21 03:00:00|14394.4|14337|14385.4|14328|14394.4|14337|14384.6|14327.2|0
1595300700000|2020-07-21 03:05:00|14386.1|14328.7|14381.8|14324.4|14388|14330.6|14378.8|14321.4|0
1595301000000|2020-07-21 03:10:00|14382.4|14325|14373.9|14316.5|14382.4|14325|14373.9|14316.5|0
1595301300000|2020-07-21 03:15:00|14374.3|14316.9|14385.2|14327.8|14385.2|14327.8|14374.3|14316.9|0
1595301600000|2020-07-21 03:20:00|14386.6|14329.2|14389.4|14332|14390|14332.6|14385.8|14328.4|0
1595301900000|2020-07-21 03:25:00|14386.9|14329.5|14396.1|14338.7|14396.1|14338.7|14380.9|14323.5|0
1595302200000|2020-07-21 03:30:00|14398.8|14341.4|14390.3|14332.9|14398.8|14341.4|14387.6|14330.2|0
1595302500000|2020-07-21 03:35:00|14392|14334.6|14394.9|14337.5|14397.5|14340.1|14390.4|14333|0
1595302800000|2020-07-21 03:40:00|14395.5|14338.1|14405.9|14348.3|14405.9|14348.3|14395.5|14338.1|0
1595303100000|2020-07-21 03:45:00|14408.4|14350.8|14425.3|14367.7|14426.1|14368.5|14407|14349.4|0
1595303400000|2020-07-21 03:50:00|14422.1|14364.5|14428.7|14371.1|14428.7|14371.1|14418.6|14361|0
1595303700000|2020-07-21 03:55:00|14432.9|14375.3|14433.2|14375.6|14435.6|14378|14431.5|14373.9|0
1595304000000|2020-07-21 04:00:00|14430.4|14372.8|14444|14386.4|14444|14386.4|14429.7|14372.1|0
1595304300000|2020-07-21 04:05:00|14441.1|14383.5|14448.8|14391.2|14453.4|14395.8|14441.1|14383.5|0
1595304600000|2020-07-21 04:10:00|14455.2|14397.4|14451.4|14393.8|14455.2|14397.4|14445.8|14388.2|0
1595304900000|2020-07-21 04:15:00|14449.4|14391.8|14446.6|14389|14451.1|14393.5|14446.6|14389|0
1595305200000|2020-07-21 04:20:00|14445.7|14388.1|14460|14402.2|14460.5|14402.7|14445.7|14388.1|0
1595305500000|2020-07-21 04:25:00|14464.4|14406.6|14474.9|14417.1|14477.8|14420|14464.4|14406.6|0
1595305800000|2020-07-21 04:30:00|14475.5|14417.7|14495.2|14437.4|14495.2|14437.4|14475.5|14417.7|0
1595306100000|2020-07-21 04:35:00|14493.1|14435.3|14499.5|14441.7|14499.5|14441.7|14488.8|14431|0
1595306400000|2020-07-21 04:40:00|14502.4|14444.6|14504.7|14446.7|14506.9|14448.9|14502.4|14444.6|0
1595306700000|2020-07-21 04:45:00|14504.4|14446.4|14518.4|14460.4|14518.4|14460.4|14504.4|14446.4|0
1595307000000|2020-07-21 04:50:00|14519.1|14461.1|14506.1|14448.1|14520.6|14462.6|14506.1|14448.1|0
1595307300000|2020-07-21 04:55:00|14505.2|14447.2|14524.4|14466.4|14524.4|14466.4|14505.2|14447.2|0
1595307600000|2020-07-21 05:00:00|14526.2|14468.2|14530.5|14472.5|14535.5|14477.5|14526.2|14468.2|0
1595307900000|2020-07-21 05:05:00|14529|14471|14520|14462|14529.5|14471.5|14520|14462|0
1595308200000|2020-07-21 05:10:00|14520.1|14462.1|14505.6|14447.6|14520.1|14462.1|14500.9|14443.1|0
1595308500000|2020-07-21 05:15:00|14511.1|14453.1|14513|14455|14518.1|14460.1|14508.1|14450.1|0
1595308800000|2020-07-21 05:20:00|14513.9|14455.9|14509.9|14451.9|14513.9|14455.9|14508.8|14450.8|0
1595309100000|2020-07-21 05:25:00|14511.8|14453.8|14514.4|14456.4|14520.5|14462.5|14511.3|14453.3|0
1595309400000|2020-07-21 05:30:00|14514.3|14456.3|14516.5|14458.5|14516.6|14458.6|14511.3|14453.3|0
1595309700000|2020-07-21 05:35:00|14515.5|14457.5|14507.7|14449.7|14515.5|14457.5|14501.5|14443.7|0
1595310000000|2020-07-21 05:40:00|14511|14453|14504.8|14446.8|14511|14453|14502.4|14444.6|0
1595310300000|2020-07-21 05:45:00|14508.5|14450.5|14506.2|14448.2|14508.5|14450.5|14502.4|14444.6|0
1595310600000|2020-07-21 05:50:00|14508.1|14450.1|14532.9|14474.9|14539.7|14481.7|14508.1|14450.1|0
1595310900000|2020-07-21 05:55:00|14533.6|14475.6|14529|14471|14539|14481|14529|14471|0
1595376600000|2020-07-22 00:10:00|14361.1|14303.7|14354.7|14297.3|14363.5|14306.1|14344.8|14287.6|0
1595376900000|2020-07-22 00:15:00|14345.3|14288.1|14334.5|14277.3|14356.3|14298.9|14323.9|14266.7|0
1595377200000|2020-07-22 00:20:00|14336.8|14279.6|14331.1|14273.9|14342.4|14285.2|14329.7|14272.5|0
1595377500000|2020-07-22 00:25:00|14332.1|14274.9|14339.1|14281.9|14345.1|14287.9|14331.6|14274.4|0
1595377800000|2020-07-22 00:30:00|14336.6|14279.4|14343.7|14286.5|14343.7|14286.5|14319.9|14262.7|0
1595378100000|2020-07-22 00:35:00|14342.5|14285.3|14350.4|14293.2|14352.2|14295|14342.5|14285.3|0
1595378400000|2020-07-22 00:40:00|14347.7|14290.5|14327.8|14270.6|14348.8|14291.6|14326.5|14269.3|0
1595378700000|2020-07-22 00:45:00|14326.6|14269.4|14335.6|14278.4|14337.3|14280.1|14322.2|14265|0
1595379000000|2020-07-22 00:50:00|14330.9|14273.7|14315.2|14258|14330.9|14273.7|14314.8|14257.6|0
1595379300000|2020-07-22 00:55:00|14313.2|14256|14305.9|14248.7|14313.2|14256|14298.7|14241.7|0
1595379600000|2020-07-22 01:00:00|14308|14250.8|14336|14278.8|14336|14278.8|14297.9|14240.9|0
1595379900000|2020-07-22 01:05:00|14340.3|14283.1|14356.9|14299.5|14358.5|14301.1|14340.3|14283.1|0
1595380200000|2020-07-22 01:10:00|14362.8|14305.4|14382|14324.6|14382.2|14324.8|14362.8|14305.4|0
1595380500000|2020-07-22 01:15:00|14386.4|14329|14399.4|14342|14399.4|14342|14386.4|14329|0
1595380800000|2020-07-22 01:20:00|14404.2|14346.6|14416.8|14359.2|14420.8|14363.2|14401.3|14343.9|0
1595381100000|2020-07-22 01:25:00|14411.6|14354|14396.8|14339.4|14411.6|14354|14385.5|14328.1|0
1595381400000|2020-07-22 01:30:00|14396.1|14338.7|14401.9|14344.5|14401.9|14344.5|14395.5|14338.1|0
1595381700000|2020-07-22 01:35:00|14409|14351.4|14404.5|14346.9|14419.1|14361.5|14404.5|14346.9|0
1595382000000|2020-07-22 01:40:00|14404.1|14346.5|14391.3|14333.9|14404.1|14346.5|14385.9|14328.5|0
1595382300000|2020-07-22 01:45:00|14383.1|14325.7|14358.9|14301.5|14383.1|14325.7|14358.9|14301.5|0
1595382600000|2020-07-22 01:50:00|14355.5|14298.1|14360.2|14302.8|14360.2|14302.8|14345.8|14288.6|0
1595382900000|2020-07-22 01:55:00|14358.5|14301.1|14341.1|14283.9|14358.5|14301.1|14341.1|14283.9|0
1595383200000|2020-07-22 02:00:00|14344.7|14287.5|14354.1|14296.7|14354.1|14296.7|14340.6|14283.4|0
1595383500000|2020-07-22 02:05:00|14354.9|14297.5|14355.4|14298|14355.9|14298.5|14351.9|14294.7|0
1595383800000|2020-07-22 02:10:00|14355.9|14298.5|14351.6|14294.4|14356.1|14298.7|14347.5|14290.3|0
1595384100000|2020-07-22 02:15:00|14349|14291.8|14348.1|14290.9|14353.1|14295.9|14345.6|14288.4|0
1595384400000|2020-07-22 02:20:00|14353.5|14296.3|14348.2|14291|14354.8|14297.4|14347.3|14290.1|0
1595384700000|2020-07-22 02:25:00|14349.1|14291.9|14336.6|14279.4|14350.5|14293.3|14336.6|14279.4|0
1595385000000|2020-07-22 02:30:00|14337.9|14280.7|14321.5|14264.3|14341.8|14284.6|14321.5|14264.3|0
1595385300000|2020-07-22 02:35:00|14320|14262.8|14318.7|14261.5|14321.5|14264.3|14311.4|14254.2|0
1595385600000|2020-07-22 02:40:00|14318|14260.8|14330.9|14273.7|14333|14275.8|14318|14260.8|0
1595385900000|2020-07-22 02:45:00|14323.2|14266|14328.4|14271.2|14329.2|14272|14323.2|14266|0
1595386200000|2020-07-22 02:50:00|14326|14268.8|14332.9|14275.7|14332.9|14275.7|14326|14268.8|0
1595386500000|2020-07-22 02:55:00|14332.3|14275.1|14328.8|14271.6|14335.2|14278|14325.4|14268.2|0
1595386800000|2020-07-22 03:00:00|14326.9|14269.7|14310.9|14253.7|14326.9|14269.7|14307.7|14250.5|0
1595387100000|2020-07-22 03:05:00|14308.5|14251.3|14305.1|14247.9|14312.5|14255.3|14305.1|14247.9|0
1595387400000|2020-07-22 03:10:00|14303.2|14246.2|14314.7|14257.5|14315.6|14258.4|14303.2|14246.2|0
1595387700000|2020-07-22 03:15:00|14308.7|14251.5|14312.3|14255.1|14312.3|14255.1|14306.2|14249|0
1595388000000|2020-07-22 03:20:00|14313.1|14255.9|14307.3|14250.1|14317|14259.8|14307.3|14250.1|0
1595388300000|2020-07-22 03:25:00|14304|14246.8|14305|14247.8|14305.6|14248.4|14298.6|14241.6|0
1595388600000|2020-07-22 03:30:00|14304.9|14247.7|14304.8|14247.6|14306.2|14249|14295.4|14238.4|0
1595388900000|2020-07-22 03:35:00|14304.9|14247.7|14309.7|14252.5|14309.7|14252.5|14301.1|14244.1|0
1595389200000|2020-07-22 03:40:00|14307.3|14250.1|14308.7|14251.5|14315.6|14258.4|14306.3|14249.1|0
1595389500000|2020-07-22 03:45:00|14303.2|14246.2|14304|14246.8|14305.1|14247.9|14301.4|14244.4|0
1595389800000|2020-07-22 03:50:00|14300.9|14243.9|14304.9|14247.7|14304.9|14247.7|14297.7|14240.7|0
1595390100000|2020-07-22 03:55:00|14303.3|14246.3|14308.2|14251|14308.9|14251.7|14301.2|14244.2|0
1595390400000|2020-07-22 04:00:00|14306.7|14249.5|14309|14251.8|14309.4|14252.2|14306.7|14249.5|0
1595390700000|2020-07-22 04:05:00|14307.1|14249.9|14309.7|14252.5|14310.7|14253.5|14306.4|14249.2|0
1595391000000|2020-07-22 04:10:00|14308.7|14251.5|14315.1|14257.9|14317.3|14260.1|14308.1|14250.9|0
1595391300000|2020-07-22 04:15:00|14313.3|14256.1|14295.2|14238.2|14313.3|14256.1|14293.9|14236.9|0
1595391600000|2020-07-22 04:20:00|14301.3|14244.3|14289|14232|14301.3|14244.3|14283|14226|0
1595391900000|2020-07-22 04:25:00|14289.8|14232.8|14298.5|14241.5|14303|14246|14286.4|14229.4|0
1595392200000|2020-07-22 04:30:00|14305.2|14248|14293.3|14236.3|14305.2|14248|14291.3|14234.3|0
1595392500000|2020-07-22 04:35:00|14291.5|14234.5|14296|14239|14297.3|14240.3|14288.5|14231.5|0
1595392800000|2020-07-22 04:40:00|14297.5|14240.5|14295.9|14238.9|14304.8|14247.6|14295.9|14238.9|0
1595393100000|2020-07-22 04:45:00|14295.4|14238.4|14306.4|14249.2|14308.5|14251.3|14287.3|14230.3|0
1595393400000|2020-07-22 04:50:00|14307.9|14250.7|14309.5|14252.3|14312.8|14255.6|14307.9|14250.7|0
1595393700000|2020-07-22 04:55:00|14306.5|14249.3|14327.4|14270.2|14327.4|14270.2|14306.5|14249.3|0
1595394000000|2020-07-22 05:00:00|14326.4|14269.2|14328.8|14271.6|14331.1|14273.9|14325|14267.8|0
1595394300000|2020-07-22 05:05:00|14329|14271.8|14320.6|14263.4|14330.8|14273.6|14320.6|14263.4|0
1595394600000|2020-07-22 05:10:00|14321.4|14264.2|14338.3|14281.1|14338.3|14281.1|14321|14263.8|0
1595394900000|2020-07-22 05:15:00|14339.7|14282.5|14336.2|14279|14347.8|14290.6|14336.2|14279|0
1595395200000|2020-07-22 05:20:00|14334.9|14277.7|14335.3|14278.1|14339|14281.8|14324.5|14267.3|0
1595395500000|2020-07-22 05:25:00|14338.5|14281.3|14335.7|14278.5|14340.7|14283.5|14334.5|14277.3|0
1595395800000|2020-07-22 05:30:00|14332|14274.8|14332.3|14275.1|14337.8|14280.6|14323.3|14266.1|0
1595396100000|2020-07-22 05:35:00|14332.4|14275.2|14332.5|14275.3|14332.5|14275.3|14325.4|14268.2|0
1595396400000|2020-07-22 05:40:00|14330.6|14273.4|14316.6|14259.4|14330.6|14273.4|14313.8|14256.6|0
1595396700000|2020-07-22 05:45:00|14320|14262.8|14310.3|14253.1|14320|14262.8|14306.2|14249|0
1595397000000|2020-07-22 05:50:00|14311.8|14254.6|14317.5|14260.3|14317.5|14260.3|14311.2|14254|0
1595397300000|2020-07-22 05:55:00|14319.9|14262.7|14327.7|14270.5|14332.1|14274.9|14319.4|14262.2|0
1595463000000|2020-07-23 00:10:00|14368.4|14311|14317.1|14259.9|14368.4|14311|14317.1|14259.9|0
1595463300000|2020-07-23 00:15:00|14320.5|14263.3|14299.3|14242.3|14320.5|14263.3|14281.4|14224.4|0
1595463600000|2020-07-23 00:20:00|14291.8|14234.8|14286.2|14229.2|14298.1|14241.1|14279|14222|0
1595463900000|2020-07-23 00:25:00|14284.6|14227.6|14281.2|14224.2|14284.6|14227.6|14270.3|14213.3|0
1595464200000|2020-07-23 00:30:00|14276.6|14219.6|14279.2|14222.2|14288.3|14231.3|14276.6|14219.6|0
1595464500000|2020-07-23 00:35:00|14279.3|14222.3|14280.9|14223.9|14283|14226|14277.8|14220.8|0
1595464800000|2020-07-23 00:40:00|14278|14221|14306.4|14249.2|14306.4|14249.2|14278|14221|0
1595465100000|2020-07-23 00:45:00|14304.6|14247.4|14300|14243|14306|14248.8|14298.3|14241.3|0
1595465400000|2020-07-23 00:50:00|14304.8|14247.6|14309.9|14252.7|14312.7|14255.5|14300.6|14243.6|0
1595465700000|2020-07-23 00:55:00|14311.5|14254.3|14305.5|14248.3|14314.8|14257.6|14300.2|14243.2|0
1595466000000|2020-07-23 01:00:00|14305.3|14248.1|14287.2|14230.2|14305.3|14248.1|14285.3|14228.3|0
1595466300000|2020-07-23 01:05:00|14291.4|14234.4|14299.9|14242.9|14303.3|14246.3|14285.1|14228.1|0
1595466600000|2020-07-23 01:10:00|14300.4|14243.4|14307.2|14250|14314.3|14257.1|14300.4|14243.4|0
1595466900000|2020-07-23 01:15:00|14307.3|14250.1|14325.7|14268.5|14325.7|14268.5|14304.1|14246.9|0
1595467200000|2020-07-23 01:20:00|14317.1|14259.9|14302.9|14245.9|14317.1|14259.9|14302.3|14245.3|0
1595467500000|2020-07-23 01:25:00|14305|14247.8|14306.3|14249.1|14307.5|14250.3|14304.2|14247|0
1595467800000|2020-07-23 01:30:00|14304.9|14247.7|14324.7|14267.5|14329.4|14272.2|14304.9|14247.7|0
1595468100000|2020-07-23 01:35:00|14321.9|14264.7|14321.8|14264.6|14322|14264.8|14317.1|14259.9|0
1595468400000|2020-07-23 01:40:00|14319.9|14262.7|14314.7|14257.5|14322.3|14265.1|14314.2|14257|0
1595468700000|2020-07-23 01:45:00|14317.5|14260.3|14323.8|14266.6|14327.1|14269.9|14317.5|14260.3|0
1595469000000|2020-07-23 01:50:00|14318.5|14261.3|14298.4|14241.4|14318.5|14261.3|14296.2|14239.2|0
1595469300000|2020-07-23 01:55:00|14302|14245|14314.5|14257.3|14317.9|14260.7|14302|14245|0
1595469600000|2020-07-23 02:00:00|14312.7|14255.5|14297.3|14240.3|14312.7|14255.5|14297.2|14240.2|0
1595469900000|2020-07-23 02:05:00|14297.7|14240.7|14299.5|14242.5|14299.5|14242.5|14292.3|14235.3|0
1595470200000|2020-07-23 02:10:00|14301.3|14244.3|14315.2|14258|14317.7|14260.5|14299.2|14242.2|0
1595470500000|2020-07-23 02:15:00|14314.6|14257.4|14309.5|14252.3|14319.3|14262.1|14309.5|14252.3|0
1595470800000|2020-07-23 02:20:00|14309.9|14252.7|14299.5|14242.5|14309.9|14252.7|14299.5|14242.5|0
1595471100000|2020-07-23 02:25:00|14300.4|14243.4|14289.7|14232.7|14302|14245|14289.7|14232.7|0
1595471400000|2020-07-23 02:30:00|14289.4|14232.4|14306.7|14249.5|14306.7|14249.5|14287.2|14230.2|0
1595471700000|2020-07-23 02:35:00|14306|14248.8|14290|14233|14306|14248.8|14289.2|14232.2|0
1595472000000|2020-07-23 02:40:00|14287|14230|14268.6|14211.6|14287.8|14230.8|14265.4|14208.4|0
1595472300000|2020-07-23 02:45:00|14270.4|14213.4|14259.8|14202.8|14272.2|14215.2|14259.8|14202.8|0
1595472600000|2020-07-23 02:50:00|14258.1|14201.1|14248|14191.2|14258.1|14201.1|14243.4|14186.6|0
1595472900000|2020-07-23 02:55:00|14250|14193.2|14246.6|14189.8|14253.7|14196.7|14246.6|14189.8|0
1595473200000|2020-07-23 03:00:00|14245.2|14188.4|14250.6|14193.8|14250.6|14193.8|14242|14185.2|0
1595473500000|2020-07-23 03:05:00|14250.3|14193.5|14268.3|14211.3|14273.2|14216.2|14249.2|14192.4|0
1595473800000|2020-07-23 03:10:00|14269.6|14212.6|14280|14223|14281.4|14224.4|14269.6|14212.6|0
1595474100000|2020-07-23 03:15:00|14279.4|14222.4|14274.7|14217.7|14284.4|14227.4|14274.7|14217.7|0
1595474400000|2020-07-23 03:20:00|14272.9|14215.9|14283|14226|14283|14226|14272.9|14215.9|0
1595474700000|2020-07-23 03:25:00|14282.1|14225.1|14299.4|14242.4|14299.4|14242.4|14280.3|14223.3|0
1595475000000|2020-07-23 03:30:00|14303.1|14246.1|14313.4|14256.2|14313.4|14256.2|14297.4|14240.4|0
1595475300000|2020-07-23 03:35:00|14313.5|14256.3|14323.1|14265.9|14323.1|14265.9|14313.5|14256.3|0
1595475600000|2020-07-23 03:40:00|14321.8|14264.6|14314|14256.8|14321.8|14264.6|14314|14256.8|0
1595475900000|2020-07-23 03:45:00|14316.1|14258.9|14312.7|14255.5|14316.1|14258.9|14310.7|14253.5|0
1595476200000|2020-07-23 03:50:00|14310.3|14253.1|14315.8|14258.6|14315.8|14258.6|14310.3|14253.1|0
1595476500000|2020-07-23 03:55:00|14310.3|14253.1|14305.6|14248.4|14312.2|14255|14303.6|14246.5|0
1595476800000|2020-07-23 04:00:00|14306.6|14249.4|14303.2|14246.2|14306.6|14249.4|14299.7|14242.7|0
1595477100000|2020-07-23 04:05:00|14300.8|14243.8|14304.4|14247.2|14306.1|14248.9|14300.8|14243.8|0
1595477400000|2020-07-23 04:10:00|14303.6|14246.5|14298.7|14241.7|14305.1|14247.9|14298.7|14241.7|0
1595477700000|2020-07-23 04:15:00|14300.3|14243.3|14292.3|14235.3|14300.3|14243.3|14284.5|14227.5|0
1595478000000|2020-07-23 04:20:00|14291.3|14234.3|14289.3|14232.3|14291.3|14234.3|14288.1|14231.1|0
1595478300000|2020-07-23 04:25:00|14289|14232|14304.5|14247.3|14304.5|14247.3|14288.9|14231.9|0
1595478600000|2020-07-23 04:30:00|14303.2|14246.2|14316.1|14258.9|14316.5|14259.3|14303.2|14246.2|0
1595478900000|2020-07-23 04:35:00|14318.2|14261|14312.9|14255.7|14318.2|14261|14307.1|14249.9|0
1595479200000|2020-07-23 04:40:00|14312.7|14255.5|14311.3|14254.1|14315.3|14258.1|14309.2|14252|0
1595479500000|2020-07-23 04:45:00|14313.8|14256.6|14303.2|14246.2|14313.8|14256.6|14301.2|14244.2|0
1595479800000|2020-07-23 04:50:00|14305.3|14248.1|14307.5|14250.3|14309.4|14252.2|14305.1|14247.9|0
1595480100000|2020-07-23 04:55:00|14308.5|14251.3|14309.3|14252.1|14310.2|14253|14307.7|14250.5|0
1595480400000|2020-07-23 05:00:00|14302.4|14245.4|14296.9|14239.9|14303.9|14246.7|14296.9|14239.9|0
1595480700000|2020-07-23 05:05:00|14296|14239|14299.1|14242.1|14299.1|14242.1|14295.4|14238.4|0
1595481000000|2020-07-23 05:10:00|14300.3|14243.3|14302.2|14245.2|14306.2|14249|14299.7|14242.7|0
1595481300000|2020-07-23 05:15:00|14302.8|14245.8|14316.3|14259.1|14316.3|14259.1|14302.8|14245.8|0
1595481600000|2020-07-23 05:20:00|14314.2|14257|14323.4|14266.2|14326.7|14269.5|14314.2|14257|0
1595481900000|2020-07-23 05:25:00|14321.7|14264.5|14322.4|14265.2|14328|14270.8|14317.4|14260.2|0
1595482200000|2020-07-23 05:30:00|14324|14266.8|14326.8|14269.6|14327.2|14270|14324|14266.8|0
1595482500000|2020-07-23 05:35:00|14326.1|14268.9|14332.6|14275.4|14332.6|14275.4|14322.8|14265.6|0
1595482800000|2020-07-23 05:40:00|14332.8|14275.6|14340.8|14283.6|14340.8|14283.6|14330.5|14273.3|0
1595483100000|2020-07-23 05:45:00|14341.1|14283.9|14347.2|14290|14352.4|14295.2|14341.1|14283.9|0
1595483400000|2020-07-23 05:50:00|14344.9|14287.7|14327.2|14270|14344.9|14287.7|14324.9|14267.7|0
1595483700000|2020-07-23 05:55:00|14327.3|14270.1|14329.7|14272.5|14335.8|14278.6|14326.3|14269.1|0
1595549400000|2020-07-24 00:10:00|14220.3|14163.5|14221.1|14164.3|14225.7|14168.9|14204.7|14147.9|0
1595549700000|2020-07-24 00:15:00|14223|14166.2|14225.3|14168.5|14229.5|14172.7|14215.3|14158.5|0
1595550000000|2020-07-24 00:20:00|14235.6|14178.8|14212.5|14155.7|14235.6|14178.8|14209.1|14152.3|0
1595550300000|2020-07-24 00:25:00|14209.6|14152.8|14208|14151.2|14216.6|14159.8|14200.1|14143.5|0
1595550600000|2020-07-24 00:30:00|14203|14146.4|14203|14146.4|14212|14155.2|14196.4|14139.8|0
1595550900000|2020-07-24 00:35:00|14200.4|14143.8|14203.8|14147|14205.9|14149.1|14192.3|14135.7|0
1595551200000|2020-07-24 00:40:00|14208.9|14152.1|14224.9|14168.1|14225.6|14168.8|14204.3|14147.5|0
1595551500000|2020-07-24 00:45:00|14222.9|14166.1|14227|14170.2|14229.2|14172.4|14222.9|14166.1|0
1595551800000|2020-07-24 00:50:00|14229.8|14173|14223|14166.2|14232.9|14176.1|14223|14166.2|0
1595552100000|2020-07-24 00:55:00|14221.7|14164.9|14255.9|14198.9|14255.9|14198.9|14221.7|14164.9|0
1595552400000|2020-07-24 01:00:00|14250.8|14194|14245.8|14189|14250.8|14194|14240|14183.2|0
1595552700000|2020-07-24 01:05:00|14247.6|14190.8|14246.5|14189.7|14255.3|14198.3|14245.1|14188.3|0
1595553000000|2020-07-24 01:10:00|14241.3|14184.5|14224|14167.2|14243.5|14186.7|14224|14167.2|0
1595553300000|2020-07-24 01:15:00|14221.4|14164.6|14221.8|14165|14221.8|14165|14206.9|14150.1|0
1595553600000|2020-07-24 01:20:00|14224|14167.2|14213.5|14156.7|14224|14167.2|14211|14154.2|0
1595553900000|2020-07-24 01:25:00|14215.5|14158.7|14224.2|14167.4|14224.2|14167.4|14209.1|14152.3|0
1595554200000|2020-07-24 01:30:00|14226|14169.2|14217.9|14161.1|14226|14169.2|14215.4|14158.6|0
1595554500000|2020-07-24 01:35:00|14220.4|14163.6|14205.5|14148.7|14221|14164.2|14205.5|14148.7|0
1595554800000|2020-07-24 01:40:00|14205.8|14149|14212.3|14155.5|14212.3|14155.5|14202.7|14146.1|0
1595555100000|2020-07-24 01:45:00|14213.3|14156.5|14192.8|14136.2|14213.3|14156.5|14184.2|14127.6|0
1595555400000|2020-07-24 01:50:00|14194.1|14137.5|14199.6|14143|14199.6|14143|14189.4|14132.8|0
1595555700000|2020-07-24 01:55:00|14200.9|14144.3|14203.1|14146.5|14203.1|14146.5|14199.9|14143.3|0
1595556000000|2020-07-24 02:00:00|14194.5|14137.9|14196.1|14139.5|14196.1|14139.5|14190.9|14134.3|0
1595556300000|2020-07-24 02:05:00|14197.8|14141.2|14203.1|14146.5|14204.4|14147.6|14195.7|14139.1|0
1595556600000|2020-07-24 02:10:00|14197.8|14141.2|14200|14143.4|14200|14143.4|14196.3|14139.7|0
1595556900000|2020-07-24 02:15:00|14205.5|14148.7|14214.4|14157.6|14214.4|14157.6|14204.2|14147.4|0
1595557200000|2020-07-24 02:20:00|14212.6|14155.8|14225.9|14169.1|14226.2|14169.4|14212.6|14155.8|0
1595557500000|2020-07-24 02:25:00|14229.3|14172.5|14224.3|14167.5|14230.4|14173.6|14219.9|14163.1|0
1595557800000|2020-07-24 02:30:00|14222.2|14165.4|14210.5|14153.7|14222.2|14165.4|14210.3|14153.5|0
1595558100000|2020-07-24 02:35:00|14210.7|14153.9|14224.3|14167.5|14224.3|14167.5|14207.3|14150.5|0
1595558400000|2020-07-24 02:40:00|14224.6|14167.8|14223|14166.2|14226.8|14170|14220.2|14163.4|0
1595558700000|2020-07-24 02:45:00|14223.4|14166.6|14212.1|14155.3|14224.4|14167.6|14212.1|14155.3|0
1595559000000|2020-07-24 02:50:00|14208.5|14151.7|14210.9|14154.1|14210.9|14154.1|14202.9|14146.3|0
1595559300000|2020-07-24 02:55:00|14210.2|14153.4|14239.3|14182.5|14239.3|14182.5|14210.2|14153.4|0
1595559600000|2020-07-24 03:00:00|14238|14181.2|14238.4|14181.6|14244.9|14188.1|14230.8|14174|0
1595559900000|2020-07-24 03:05:00|14239.4|14182.6|14246.8|14190|14250.3|14193.5|14237.3|14180.5|0
1595560200000|2020-07-24 03:10:00|14244.5|14187.7|14235.9|14179.1|14246.3|14189.5|14231.5|14174.7|0
1595560500000|2020-07-24 03:15:00|14236.2|14179.4|14243.6|14186.8|14243.6|14186.8|14236.2|14179.4|0
1595560800000|2020-07-24 03:20:00|14242.7|14185.9|14241.4|14184.6|14249.6|14192.8|14241.4|14184.6|0
1595561100000|2020-07-24 03:25:00|14238.2|14181.4|14240.3|14183.5|14249|14192.2|14238.2|14181.4|0
1595561400000|2020-07-24 03:30:00|14240.5|14183.7|14229.2|14172.4|14243.4|14186.6|14229.2|14172.4|0
1595561700000|2020-07-24 03:35:00|14231.5|14174.7|14236.4|14179.6|14236.7|14179.9|14226.8|14170|0
1595562000000|2020-07-24 03:40:00|14239.2|14182.4|14228.6|14171.8|14239.2|14182.4|14220.7|14163.9|0
1595562300000|2020-07-24 03:45:00|14226.9|14170.1|14192.5|14135.9|14226.9|14170.1|14192.5|14135.9|0
1595562600000|2020-07-24 03:50:00|14192.6|14136|14197.9|14141.3|14197.9|14141.3|14188|14131.4|0
1595562900000|2020-07-24 03:55:00|14195.6|14139|14203.7|14146.9|14208.2|14151.4|14195.6|14139|0
1595563200000|2020-07-24 04:00:00|14206.6|14149.8|14201.1|14144.5|14206.6|14149.8|14197.7|14141.1|0
1595563500000|2020-07-24 04:05:00|14200.7|14144.1|14206.9|14150.1|14206.9|14150.1|14194.1|14137.5|0
1595563800000|2020-07-24 04:10:00|14207.6|14150.8|14200.2|14143.6|14209.8|14153|14200.2|14143.6|0
1595564100000|2020-07-24 04:15:00|14202.5|14145.9|14191.9|14135.3|14202.5|14145.9|14191.9|14135.3|0
1595564400000|2020-07-24 04:20:00|14189.9|14133.3|14202|14145.4|14202|14145.4|14187.8|14131.2|0
1595564700000|2020-07-24 04:25:00|14196|14139.4|14207.3|14150.5|14207.8|14151|14196|14139.4|0
1595565000000|2020-07-24 04:30:00|14205.5|14148.7|14197.8|14141.2|14211.7|14154.9|14197.8|14141.2|0
1595565300000|2020-07-24 04:35:00|14198|14141.4|14190.7|14134.1|14198.8|14142.2|14188.6|14132|0
1595565600000|2020-07-24 04:40:00|14197.8|14141.2|14204.8|14148|14209.4|14152.6|14197.8|14141.2|0
1595565900000|2020-07-24 04:45:00|14208.5|14151.7|14199.7|14143.1|14208.5|14151.7|14199.7|14143.1|0
1595566200000|2020-07-24 04:50:00|14202.6|14146|14201.7|14145.1|14207.5|14150.7|14200.2|14143.6|0
1595566500000|2020-07-24 04:55:00|14201.4|14144.8|14197.2|14140.6|14205|14148.2|14197.2|14140.6|0
1595566800000|2020-07-24 05:00:00|14199.1|14142.5|14189.9|14133.3|14200.2|14143.6|14189.9|14133.3|0
1595567100000|2020-07-24 05:05:00|14188.2|14131.6|14193.5|14136.9|14194.2|14137.6|14188.2|14131.6|0
1595567400000|2020-07-24 05:10:00|14195.6|14139|14205.4|14148.6|14205.4|14148.6|14189|14132.4|0
1595567700000|2020-07-24 05:15:00|14201.8|14145.2|14202.1|14145.5|14203.9|14147.1|14201.3|14144.7|0
1595568000000|2020-07-24 05:20:00|14204|14147.2|14190.1|14133.5|14204|14147.2|14188.6|14132|0
1595568300000|2020-07-24 05:25:00|14192.5|14135.9|14203.7|14146.9|14203.7|14146.9|14192.5|14135.9|0
1595568600000|2020-07-24 05:30:00|14205.7|14148.9|14195|14138.4|14205.7|14148.9|14194.2|14137.6|0
1595568900000|2020-07-24 05:35:00|14193.9|14137.3|14192.3|14135.7|14193.9|14137.3|14187.5|14130.9|0
1595569200000|2020-07-24 05:40:00|14192.6|14136|14182.1|14125.5|14194|14137.4|14182.1|14125.5|0
1595569500000|2020-07-24 05:45:00|14180.9|14124.3|14187|14130.4|14187|14130.4|14173.3|14116.7|0
1595569800000|2020-07-24 05:50:00|14185.5|14128.9|14185.2|14128.6|14185.7|14129.1|14179.7|14123.1|0
1595570100000|2020-07-24 05:55:00|14188.2|14131.6|14174.5|14117.9|14188.2|14131.6|14174.5|14117.9|0
1595808600000|2020-07-27 00:10:00|14232.6|14175.8|14248|14191.2|14260.4|14203.4|14232.6|14175.8|0
1595808900000|2020-07-27 00:15:00|14260.8|14203.8|14299.4|14242.4|14300|14243|14260.8|14203.8|0
1595809200000|2020-07-27 00:20:00|14296.4|14239.4|14318.1|14260.9|14319.9|14262.7|14296.4|14239.4|0
1595809500000|2020-07-27 00:25:00|14312.1|14254.9|14350.1|14292.9|14350.1|14292.9|14311.6|14254.4|0
1595809800000|2020-07-27 00:30:00|14356.3|14298.9|14337.4|14280.2|14361.7|14304.3|14337.4|14280.2|0
1595810100000|2020-07-27 00:35:00|14345|14287.8|14359.2|14301.8|14359.2|14301.8|14345|14287.8|0
1595810400000|2020-07-27 00:40:00|14358.9|14301.5|14352.6|14295.4|14365.1|14307.7|14349.2|14292|0
1595810700000|2020-07-27 00:45:00|14357.4|14300|14357.8|14300.4|14366.9|14309.5|14355.5|14298.1|0
1595811000000|2020-07-27 00:50:00|14361.1|14303.7|14365.8|14308.4|14369.9|14312.5|14360.1|14302.7|0
1595811300000|2020-07-27 00:55:00|14366.7|14309.3|14369.9|14312.5|14370.4|14313|14365.1|14307.7|0
1595811600000|2020-07-27 01:00:00|14372.2|14314.8|14364.9|14307.5|14372.2|14314.8|14355.2|14297.8|0
1595811900000|2020-07-27 01:05:00|14367.6|14310.2|14383.2|14325.8|14383.2|14325.8|14367.6|14310.2|0
1595812200000|2020-07-27 01:10:00|14384.2|14326.8|14378.9|14321.5|14387.6|14330.2|14378.9|14321.5|0
1595812500000|2020-07-27 01:15:00|14381.4|14324|14387.4|14330|14390.7|14333.3|14381.4|14324|0
1595812800000|2020-07-27 01:20:00|14390|14332.6|14395|14337.6|14397.2|14339.8|14388|14330.6|0
1595813100000|2020-07-27 01:25:00|14395.9|14338.5|14387.1|14329.7|14398.4|14341|14386|14328.6|0
1595813400000|2020-07-27 01:30:00|14385.6|14328.2|14381.5|14324.1|14385.6|14328.2|14371.2|14313.8|0
1595813700000|2020-07-27 01:35:00|14375.1|14317.7|14400.4|14343|14400.4|14343|14375.1|14317.7|0
1595814000000|2020-07-27 01:40:00|14399.9|14342.5|14380.6|14323.2|14399.9|14342.5|14380|14322.6|0
1595814300000|2020-07-27 01:45:00|14381.7|14324.3|14408.8|14351.2|14408.8|14351.2|14381.7|14324.3|0
1595814600000|2020-07-27 01:50:00|14407.3|14349.7|14418.6|14361|14421.5|14363.9|14407.3|14349.7|0
1595814900000|2020-07-27 01:55:00|14418.3|14360.7|14416.6|14359|14420.4|14362.8|14398.6|14341.2|0
1595815200000|2020-07-27 02:00:00|14418.2|14360.6|14417.4|14359.8|14420.7|14363.1|14414.7|14357.1|0
1595815500000|2020-07-27 02:05:00|14419.7|14362.1|14427.1|14369.5|14427.1|14369.5|14418.9|14361.3|0
1595815800000|2020-07-27 02:10:00|14431.5|14373.9|14430.7|14373.1|14436.9|14379.3|14429.6|14372|0
1595816100000|2020-07-27 02:15:00|14430.9|14373.3|14438.2|14380.6|14444.9|14387.3|14424.3|14366.7|0
1595816400000|2020-07-27 02:20:00|14433.3|14375.7|14425.2|14367.6|14433.3|14375.7|14423|14365.4|0
1595816700000|2020-07-27 02:25:00|14421.2|14363.6|14402.1|14344.7|14425|14367.4|14402.1|14344.7|0
1595817000000|2020-07-27 02:30:00|14404.6|14347|14408.3|14350.7|14414.8|14357.2|14404.6|14347|0
1595817300000|2020-07-27 02:35:00|14409.3|14351.7|14413.9|14356.3|14419.2|14361.6|14404.8|14347.2|0
1595817600000|2020-07-27 02:40:00|14415.1|14357.5|14420.2|14362.6|14421|14363.4|14415.1|14357.5|0
1595817900000|2020-07-27 02:45:00|14422.1|14364.5|14429.2|14371.6|14434.1|14376.5|14422.1|14364.5|0
1595818200000|2020-07-27 02:50:00|14432.9|14375.3|14443.5|14385.9|14444.8|14387.2|14432.9|14375.3|0
1595818500000|2020-07-27 02:55:00|14441.4|14383.8|14439.7|14382.1|14447.7|14390.1|14437.6|14380|0
1595818800000|2020-07-27 03:00:00|14444.7|14387.1|14453.7|14396.1|14457.7|14399.9|14444.7|14387.1|0
1595819100000|2020-07-27 03:05:00|14455.5|14397.7|14465.7|14407.9|14467.5|14409.7|14455.5|14397.7|0
1595819400000|2020-07-27 03:10:00|14466.7|14408.9|14476.1|14418.3|14476.1|14418.3|14464.7|14406.9|0
1595819700000|2020-07-27 03:15:00|14476.4|14418.6|14462.3|14404.5|14480.3|14422.5|14462.3|14404.5|0
1595820000000|2020-07-27 03:20:00|14461.2|14403.4|14463.5|14405.7|14467.4|14409.6|14458.3|14400.5|0
1595820300000|2020-07-27 03:25:00|14463.3|14405.5|14463|14405.2|14466|14408.2|14462.6|14404.8|0
1595820600000|2020-07-27 03:30:00|14462.7|14404.9|14469.6|14411.8|14472.8|14415|14461.3|14403.5|0
1595820900000|2020-07-27 03:35:00|14471.5|14413.7|14459.5|14401.7|14472.7|14414.9|14459.5|14401.7|0
1595821200000|2020-07-27 03:40:00|14460.6|14402.8|14443.4|14385.8|14464.3|14406.5|14443.4|14385.8|0
1595821500000|2020-07-27 03:45:00|14442.2|14384.6|14412.8|14355.2|14444.5|14386.9|14410.3|14352.7|0
1595821800000|2020-07-27 03:50:00|14413.4|14355.8|14410.6|14353|14413.5|14355.9|14405.8|14348.2|0
1595822100000|2020-07-27 03:55:00|14402.8|14345.4|14415|14357.4|14415|14357.4|14402.8|14345.4|0
1595822400000|2020-07-27 04:00:00|14414|14356.4|14410.6|14353|14416.7|14359.1|14407.2|14349.6|0
1595822700000|2020-07-27 04:05:00|14413.2|14355.6|14406.5|14348.9|14413.3|14355.7|14406.5|14348.9|0
1595823000000|2020-07-27 04:10:00|14405.7|14348.1|14412.1|14354.5|14415.8|14358.2|14405.4|14347.8|0
1595823300000|2020-07-27 04:15:00|14409|14351.4|14393.5|14336.1|14409|14351.4|14392|14334.6|0
1595823600000|2020-07-27 04:20:00|14396.5|14339.1|14403.8|14346.3|14404.2|14346.6|14396.4|14339|0
1595823900000|2020-07-27 04:25:00|14411.3|14353.7|14410.5|14352.9|14414.9|14357.3|14401.2|14343.8|0
1595824200000|2020-07-27 04:30:00|14415.8|14358.2|14417.3|14359.7|14420.7|14363.1|14415.7|14358.1|0
1595824500000|2020-07-27 04:35:00|14421.7|14364.1|14431.7|14374.1|14431.7|14374.1|14418.3|14360.7|0
1595824800000|2020-07-27 04:40:00|14434|14376.4|14430.5|14372.9|14434|14376.4|14427.8|14370.2|0
1595825100000|2020-07-27 04:45:00|14432.3|14374.7|14439.3|14381.7|14439.3|14381.7|14426.1|14368.5|0
1595825400000|2020-07-27 04:50:00|14438.3|14380.7|14434.9|14377.3|14445.5|14387.9|14434.9|14377.3|0
1595825700000|2020-07-27 04:55:00|14436.6|14379|14414.3|14356.7|14436.6|14379|14414.3|14356.7|0
1595826000000|2020-07-27 05:00:00|14414.2|14356.6|14425.2|14367.6|14425.2|14367.6|14408.7|14351.1|0
1595826300000|2020-07-27 05:05:00|14422.6|14365|14398.3|14340.9|14422.6|14365|14398.3|14340.9|0
1595826600000|2020-07-27 05:10:00|14404.6|14347|14400.7|14343.3|14404.6|14347|14398.8|14341.4|0
1595826900000|2020-07-27 05:15:00|14401.2|14343.8|14407.5|14349.9|14413.6|14356|14401.2|14343.8|0
1595827200000|2020-07-27 05:20:00|14402.5|14345.1|14409.3|14351.7|14409.3|14351.7|14402.5|14345.1|0
1595827500000|2020-07-27 05:25:00|14408|14350.4|14417.4|14359.8|14420.8|14363.2|14408|14350.4|0
1595827800000|2020-07-27 05:30:00|14420.2|14362.6|14420.4|14362.8|14422.3|14364.7|14415.4|14357.8|0
1595828100000|2020-07-27 05:35:00|14417.8|14360.2|14413.3|14355.7|14417.8|14360.2|14411.5|14353.9|0
1595828400000|2020-07-27 05:40:00|14412.9|14355.3|14414.4|14356.8|14420.4|14362.8|14412.9|14355.3|0
1595828700000|2020-07-27 05:45:00|14417.8|14360.2|14430.6|14373|14430.6|14373|14417.1|14359.5|0
1595829000000|2020-07-27 05:50:00|14428.9|14371.3|14411.8|14354.2|14428.9|14371.3|14405.8|14348.2|0
1595829300000|2020-07-27 05:55:00|14412.4|14354.8|14413.7|14356.1|14417.9|14360.3|14408.2|14350.6|0
1595895000000|2020-07-28 00:10:00|14739|14680.2|14763.5|14704.5|14769|14710|14728.4|14669.6|0
1595895300000|2020-07-28 00:15:00|14762.9|14703.9|14750.7|14691.9|14762.9|14703.9|14726.4|14667.6|0
1595895600000|2020-07-28 00:20:00|14741.2|14682.4|14715.5|14656.7|14741.2|14682.4|14705|14646.2|0
1595895900000|2020-07-28 00:25:00|14722.5|14663.7|14729.8|14671|14729.8|14671|14713|14654.2|0
1595896200000|2020-07-28 00:30:00|14718.7|14659.9|14698.1|14639.5|14725.8|14667|14698.1|14639.5|0
1595896500000|2020-07-28 00:35:00|14700.8|14642.2|14704.5|14645.7|14705.7|14646.9|14691.9|14633.3|0
1595896800000|2020-07-28 00:40:00|14693.1|14634.5|14706.6|14647.8|14706.7|14647.9|14688.3|14629.7|0
1595897100000|2020-07-28 00:45:00|14707|14648.2|14707|14648.2|14715.2|14656.4|14707|14648.2|0
1595897400000|2020-07-28 00:50:00|14704.6|14645.8|14729.9|14671.1|14729.9|14671.1|14700.8|14642.2|0
1595897700000|2020-07-28 00:55:00|14726.4|14667.6|14748.9|14690.1|14748.9|14690.1|14726.4|14667.6|0
1595898000000|2020-07-28 01:00:00|14750.4|14691.6|14778|14719|14779.8|14720.8|14750.4|14691.6|0
1595898300000|2020-07-28 01:05:00|14767.4|14708.4|14756.3|14697.3|14767.4|14708.4|14749.8|14691|0
1595898600000|2020-07-28 01:10:00|14761.8|14702.8|14771.1|14712.1|14773.3|14714.3|14758.8|14699.8|0
1595898900000|2020-07-28 01:15:00|14773.1|14714.1|14786.7|14727.7|14786.7|14727.7|14763.7|14704.7|0
1595899200000|2020-07-28 01:20:00|14788.8|14729.8|14798.3|14739.3|14798.3|14739.3|14788.3|14729.3|0
1595899500000|2020-07-28 01:25:00|14798.4|14739.4|14797.9|14738.9|14807.6|14748.4|14797.9|14738.9|0
1595899800000|2020-07-28 01:30:00|14806.7|14747.5|14791.6|14732.6|14809|14749.8|14791.6|14732.6|0
1595900100000|2020-07-28 01:35:00|14792.1|14733.1|14771.7|14712.7|14792.6|14733.6|14771.7|14712.7|0
1595900400000|2020-07-28 01:40:00|14768|14709|14765.7|14706.7|14775.4|14716.4|14762.8|14703.8|0
1595900700000|2020-07-28 01:45:00|14760.9|14701.9|14763.8|14704.8|14764.4|14705.4|14755.1|14696.1|0
1595901000000|2020-07-28 01:50:00|14766.6|14707.6|14748.9|14690.1|14769.1|14710.1|14748.9|14690.1|0
1595901300000|2020-07-28 01:55:00|14746.3|14687.5|14763.6|14704.6|14763.6|14704.6|14742.3|14683.5|0
1595901600000|2020-07-28 02:00:00|14759.7|14700.7|14752.1|14693.3|14761.1|14702.1|14748.5|14689.7|0
1595901900000|2020-07-28 02:05:00|14748.4|14689.6|14739.7|14680.9|14748.4|14689.6|14737.3|14678.5|0
1595902200000|2020-07-28 02:10:00|14740.1|14681.3|14757.8|14698.8|14757.8|14698.8|14740.1|14681.3|0
1595902500000|2020-07-28 02:15:00|14753.8|14695|14770.5|14711.5|14771.4|14712.4|14753.8|14695|0
1595902800000|2020-07-28 02:20:00|14769.4|14710.4|14746.2|14687.4|14769.4|14710.4|14746.2|14687.4|0
1595903100000|2020-07-28 02:25:00|14745.7|14686.9|14741.9|14683.1|14748.7|14689.9|14737.2|14678.4|0
1595903400000|2020-07-28 02:30:00|14740.4|14681.6|14754.1|14695.3|14759.6|14700.6|14740.4|14681.6|0
1595903700000|2020-07-28 02:35:00|14751.1|14692.3|14739.1|14680.3|14752.9|14694.1|14739.1|14680.3|0
1595904000000|2020-07-28 02:40:00|14736.8|14678|14726.4|14667.6|14737|14678.2|14722.6|14663.8|0
1595904300000|2020-07-28 02:45:00|14730.7|14671.9|14730.4|14671.6|14730.7|14671.9|14727.1|14668.3|0
1595904600000|2020-07-28 02:50:00|14727.6|14668.8|14720.4|14661.6|14729.8|14671|14714.1|14655.3|0
1595904900000|2020-07-28 02:55:00|14717.5|14658.7|14717.3|14658.5|14718.6|14659.8|14713.3|14654.5|0
1595905200000|2020-07-28 03:00:00|14718.9|14660.1|14708.9|14650.1|14720.4|14661.6|14708.9|14650.1|0
1595905500000|2020-07-28 03:05:00|14707.2|14648.4|14667|14608.4|14707.2|14648.4|14667|14608.4|0
1595905800000|2020-07-28 03:10:00|14666.8|14608.2|14623|14564.6|14669.4|14610.8|14623|14564.6|0
1595906100000|2020-07-28 03:15:00|14620.7|14562.3|14585.6|14527.4|14620.7|14562.3|14584.3|14526.1|0
1595906400000|2020-07-28 03:20:00|14583.2|14525|14583.8|14525.6|14594.3|14536.1|14579|14520.8|0
1595906700000|2020-07-28 03:25:00|14579.4|14521.2|14596.4|14538.2|14599.2|14541|14579.4|14521.2|0
1595907000000|2020-07-28 03:30:00|14600.9|14542.7|14591.6|14533.4|14600.9|14542.7|14585.4|14527.2|0
1595907300000|2020-07-28 03:35:00|14600.3|14542.1|14626.1|14567.7|14626.1|14567.7|14600.3|14542.1|0
1595907600000|2020-07-28 03:40:00|14621.4|14563|14587.2|14529|14621.4|14563|14587.2|14529|0
1595907900000|2020-07-28 03:45:00|14583.7|14525.5|14585.8|14527.6|14596.8|14538.6|14580.7|14522.5|0
1595908200000|2020-07-28 03:50:00|14588.4|14530.2|14584.2|14526|14597.9|14539.7|14584.2|14526|0
1595908500000|2020-07-28 03:55:00|14577.7|14519.5|14594.2|14536|14594.2|14536|14574.5|14516.3|0
1595908800000|2020-07-28 04:00:00|14592.7|14534.5|14588.6|14530.4|14592.7|14534.5|14583.5|14525.3|0
1595909100000|2020-07-28 04:05:00|14578.4|14520.2|14579.1|14520.9|14582.4|14524.2|14572|14513.8|0
1595909400000|2020-07-28 04:10:00|14574.8|14516.6|14561|14502.8|14576.8|14518.6|14561|14502.8|0
1595909700000|2020-07-28 04:15:00|14561.6|14503.4|14540.9|14482.9|14561.6|14503.4|14540.9|14482.9|0
1595910000000|2020-07-28 04:20:00|14542.2|14484.2|14557.1|14498.9|14565.9|14507.7|14542.2|14484.2|0
1595910300000|2020-07-28 04:25:00|14560.4|14502.2|14565.5|14507.3|14565.5|14507.3|14556.6|14498.4|0
1595910600000|2020-07-28 04:30:00|14569.9|14511.7|14580.3|14522.1|14580.3|14522.1|14567.7|14509.5|0
1595910900000|2020-07-28 04:35:00|14585.9|14527.7|14590.5|14532.3|14590.5|14532.3|14580.8|14522.6|0
1595911200000|2020-07-28 04:40:00|14596.8|14538.6|14596|14537.8|14598.9|14540.7|14593.9|14535.7|0
1595911500000|2020-07-28 04:45:00|14592.6|14534.4|14613.4|14555|14613.4|14555|14592.6|14534.4|0
1595911800000|2020-07-28 04:50:00|14610|14551.6|14612|14553.6|14620.6|14562.2|14606.8|14548.4|0
1595912100000|2020-07-28 04:55:00|14614.2|14555.8|14612|14553.6|14616.6|14558.2|14612|14553.6|0
1595912400000|2020-07-28 05:00:00|14612.5|14554.1|14601.2|14543|14612.5|14554.1|14592.3|14534.1|0
1595912700000|2020-07-28 05:05:00|14595.6|14537.4|14578.9|14520.7|14595.6|14537.4|14576.1|14517.9|0
1595913000000|2020-07-28 05:10:00|14578.1|14519.9|14577.1|14518.9|14588.2|14530|14577.1|14518.9|0
1595913300000|2020-07-28 05:15:00|14578.9|14520.7|14568.1|14509.9|14578.9|14520.7|14568.1|14509.9|0
1595913600000|2020-07-28 05:20:00|14561.2|14503|14552.9|14494.9|14561.2|14503|14546.6|14488.6|0
1595913900000|2020-07-28 05:25:00|14551|14493|14544|14486|14551|14493|14541.5|14483.5|0
1595914200000|2020-07-28 05:30:00|14541.7|14483.7|14551.7|14493.7|14551.7|14493.7|14541.7|14483.7|0
1595914500000|2020-07-28 05:35:00|14544.6|14486.6|14569.7|14511.5|14569.7|14511.5|14544.3|14486.3|0
1595914800000|2020-07-28 05:40:00|14572.6|14514.4|14569.7|14511.5|14576.9|14518.7|14567.9|14509.7|0
1595915100000|2020-07-28 05:45:00|14570.6|14512.4|14562.4|14504.2|14570.6|14512.4|14559.8|14501.6|0
1595915400000|2020-07-28 05:50:00|14558.7|14500.5|14550.4|14492.4|14559.9|14501.7|14545.7|14487.7|0
1595915700000|2020-07-28 05:55:00|14546.2|14488.2|14547.1|14489.1|14548.4|14490.4|14536.9|14478.9|0
1595981400000|2020-07-29 00:10:00|14456.4|14398.6|14409.8|14352.2|14456.4|14398.6|14409.8|14352.2|0
1595981700000|2020-07-29 00:15:00|14415.8|14358.2|14408.9|14351.3|14431.3|14373.7|14403.3|14345.9|0
1595982000000|2020-07-29 00:20:00|14397.7|14340.3|14443.6|14386|14443.6|14386|14396.8|14339.4|0
1595982300000|2020-07-29 00:25:00|14437.2|14379.6|14445.6|14388|14451.1|14393.5|14437.2|14379.6|0
1595982600000|2020-07-29 00:30:00|14446.6|14389|14429|14371.4|14456.1|14398.3|14414.4|14356.8|0
1595982900000|2020-07-29 00:35:00|14426.5|14368.9|14420.5|14362.9|14430.7|14373.1|14417.1|14359.5|0
1595983200000|2020-07-29 00:40:00|14419|14361.4|14410.9|14353.3|14424.9|14367.3|14410.9|14353.3|0
1595983500000|2020-07-29 00:45:00|14410.2|14352.6|14425|14367.4|14425|14367.4|14405.9|14348.3|0
1595983800000|2020-07-29 00:50:00|14424.1|14366.5|14414.9|14357.3|14424.1|14366.5|14414.2|14356.6|0
1595984100000|2020-07-29 00:55:00|14417.8|14360.2|14415.3|14357.7|14424|14366.4|14415.3|14357.7|0
1595984400000|2020-07-29 01:00:00|14409.9|14352.3|14401.6|14344.2|14418.3|14360.7|14399.1|14341.7|0
1595984700000|2020-07-29 01:05:00|14402.8|14345.4|14419.4|14361.8|14419.4|14361.8|14395.3|14337.9|0
1595985000000|2020-07-29 01:10:00|14419|14361.4|14431.5|14373.9|14431.5|14373.9|14412.7|14355.1|0
1595985300000|2020-07-29 01:15:00|14428.8|14371.2|14424.7|14367.1|14447.8|14390.2|14424.7|14367.1|0
1595985600000|2020-07-29 01:20:00|14423.8|14366.2|14419.5|14361.9|14427.4|14369.8|14416|14358.4|0
1595985900000|2020-07-29 01:25:00|14414|14356.4|14390.1|14332.7|14414|14356.4|14390.1|14332.7|0
1595986200000|2020-07-29 01:30:00|14390.5|14333.1|14361.4|14304|14390.5|14333.1|14352.3|14295.1|0
1595986500000|2020-07-29 01:35:00|14356.5|14299.1|14335.2|14278|14356.5|14299.1|14332.3|14275.1|0
1595986800000|2020-07-29 01:40:00|14337.7|14280.5|14313.8|14256.6|14337.7|14280.5|14313.8|14256.6|0
1595987100000|2020-07-29 01:45:00|14314.6|14257.4|14331.1|14273.9|14331.1|14273.9|14311.5|14254.3|0
1595987400000|2020-07-29 01:50:00|14333.5|14276.3|14339|14281.8|14341.9|14284.7|14331.5|14274.3|0
1595987700000|2020-07-29 01:55:00|14338.3|14281.1|14336|14278.8|14343.9|14286.7|14329.2|14272|0
1595988000000|2020-07-29 02:00:00|14338.8|14281.6|14338.9|14281.7|14338.9|14281.7|14328.3|14271.1|0
1595988300000|2020-07-29 02:05:00|14339.8|14282.6|14313.2|14256|14339.8|14282.6|14313.2|14256|0
1595988600000|2020-07-29 02:10:00|14313|14255.8|14326.9|14269.7|14326.9|14269.7|14313|14255.8|0
1595988900000|2020-07-29 02:15:00|14322.9|14265.7|14319.1|14261.9|14336.8|14279.6|14319.1|14261.9|0
1595989200000|2020-07-29 02:20:00|14315|14257.8|14318.1|14260.9|14323.9|14266.7|14312.7|14255.5|0
1595989500000|2020-07-29 02:25:00|14325.7|14268.5|14334.1|14276.9|14334.9|14277.7|14325.7|14268.5|0
1595989800000|2020-07-29 02:30:00|14333.6|14276.4|14330.4|14273.2|14337.7|14280.5|14330.4|14273.2|0
1595990100000|2020-07-29 02:35:00|14327.4|14270.2|14320.5|14263.3|14332.5|14275.3|14320.5|14263.3|0
1595990400000|2020-07-29 02:40:00|14318.5|14261.3|14317.2|14260|14318.5|14261.3|14306.5|14249.3|0
1595990700000|2020-07-29 02:45:00|14318.9|14261.7|14309.3|14252.1|14318.9|14261.7|14309.3|14252.1|0
1595991000000|2020-07-29 02:50:00|14307.8|14250.6|14313.6|14256.4|14314.4|14257.2|14305.1|14247.9|0
1595991300000|2020-07-29 02:55:00|14314|14256.8|14306.7|14249.5|14320.8|14263.6|14306.7|14249.5|0
1595991600000|2020-07-29 03:00:00|14304|14246.8|14299.1|14242.1|14306.3|14249.1|14295.6|14238.6|0
1595991900000|2020-07-29 03:05:00|14299.3|14242.3|14301.4|14244.4|14301.4|14244.4|14294.8|14237.8|0
1595992200000|2020-07-29 03:10:00|14302.3|14245.3|14311.1|14253.9|14312.5|14255.3|14302.3|14245.3|0
1595992500000|2020-07-29 03:15:00|14315.2|14258|14308.1|14250.9|14315.2|14258|14305.1|14247.9|0
1595992800000|2020-07-29 03:20:00|14313.6|14256.4|14314.3|14257.1|14318.7|14261.5|14312.1|14254.9|0
1595993100000|2020-07-29 03:25:00|14313.3|14256.1|14287|14230|14313.3|14256.1|14283.5|14226.5|0
1595993400000|2020-07-29 03:30:00|14287.6|14230.6|14285.3|14228.3|14288.2|14231.2|14280.9|14223.9|0
1595993700000|2020-07-29 03:35:00|14284.3|14227.3|14288.4|14231.4|14288.4|14231.4|14284.3|14227.3|0
1595994000000|2020-07-29 03:40:00|14289.5|14232.5|14270.4|14213.4|14289.5|14232.5|14270.4|14213.4|0
1595994300000|2020-07-29 03:45:00|14271.9|14214.9|14286.5|14229.5|14286.5|14229.5|14271.9|14214.9|0
1595994600000|2020-07-29 03:50:00|14293.2|14236.2|14298.2|14241.2|14302.2|14245.2|14293.2|14236.2|0
1595994900000|2020-07-29 03:55:00|14296.4|14239.4|14297.4|14240.4|14297.4|14240.4|14289.7|14232.7|0
1595995200000|2020-07-29 04:00:00|14299|14242|14320|14262.8|14320|14262.8|14299|14242|0
1595995500000|2020-07-29 04:05:00|14320.7|14263.5|14325.5|14268.3|14329.6|14272.4|14320.7|14263.5|0
1595995800000|2020-07-29 04:10:00|14323.4|14266.2|14318.1|14260.9|14323.4|14266.2|14317.5|14260.3|0
1595996100000|2020-07-29 04:15:00|14317.9|14260.7|14308.9|14251.7|14321.9|14264.7|14308.9|14251.7|0
1595996400000|2020-07-29 04:20:00|14309.7|14252.5|14302|14245|14316|14258.8|14302|14245|0
1595996700000|2020-07-29 04:25:00|14299.9|14242.9|14305.9|14248.7|14308.9|14251.7|14298.7|14241.7|0
1595997000000|2020-07-29 04:30:00|14305|14247.8|14296.3|14239.3|14305.2|14248|14294.4|14237.4|0
1595997300000|2020-07-29 04:35:00|14294|14237|14293.1|14236.1|14294.6|14237.6|14291|14234|0
1595997600000|2020-07-29 04:40:00|14294.9|14237.9|14302.5|14245.5|14303.6|14246.5|14291.1|14234.1|0
1595997900000|2020-07-29 04:45:00|14301.1|14244.1|14293.7|14236.7|14301.1|14244.1|14293.2|14236.2|0
1595998200000|2020-07-29 04:50:00|14291.3|14234.3|14292.9|14235.9|14295.3|14238.3|14289|14232|0
1595998500000|2020-07-29 04:55:00|14290.6|14233.6|14299|14242|14299|14242|14289.9|14232.9|0
1595998800000|2020-07-29 05:00:00|14303.1|14246.1|14289.6|14232.6|14303.1|14246.1|14285.6|14228.6|0
1595999100000|2020-07-29 05:05:00|14294.2|14237.2|14283|14226|14294.5|14237.5|14283|14226|0
1595999400000|2020-07-29 05:10:00|14287.2|14230.2|14282.3|14225.3|14294.4|14237.4|14282.3|14225.3|0
1595999700000|2020-07-29 05:15:00|14282.8|14225.8|14285.9|14228.9|14286.1|14229.1|14279.4|14222.4|0
1596000000000|2020-07-29 05:20:00|14289.4|14232.4|14297.4|14240.4|14297.4|14240.4|14288|14231|0
1596000300000|2020-07-29 05:25:00|14295|14238|14302.4|14245.4|14304.2|14247|14294.2|14237.2|0
1596000600000|2020-07-29 05:30:00|14302.3|14245.3|14297.9|14240.9|14302.6|14245.6|14296.2|14239.2|0
1596000900000|2020-07-29 05:35:00|14304.8|14247.6|14293.9|14236.9|14304.8|14247.6|14293.9|14236.9|0
1596001200000|2020-07-29 05:40:00|14295.1|14238.1|14282.4|14225.4|14295.1|14238.1|14279.4|14222.4|0
1596001500000|2020-07-29 05:45:00|14279.9|14222.9|14286.2|14229.2|14286.2|14229.2|14279.6|14222.6|0
1596001800000|2020-07-29 05:50:00|14283.3|14226.3|14302.8|14245.8|14303.9|14246.7|14283.3|14226.3|0
1596002100000|2020-07-29 05:55:00|14298|14241|14305.2|14248|14305.2|14248|14294.4|14237.4|0
1596067800000|2020-07-30 00:10:00|14398.5|14341.1|14365|14307.6|14399.3|14341.9|14365|14307.6|0
1596068100000|2020-07-30 00:15:00|14365.6|14308.2|14381|14323.6|14381|14323.6|14358.6|14301.2|0
1596068400000|2020-07-30 00:20:00|14379.8|14322.4|14390.7|14333.3|14398.6|14341.2|14378.1|14320.7|0
1596068700000|2020-07-30 00:25:00|14387|14329.6|14361|14303.6|14387.3|14329.9|14361|14303.6|0
1596069000000|2020-07-30 00:30:00|14368.5|14311.1|14377.1|14319.7|14384.6|14327.2|14365.7|14308.3|0
1596069300000|2020-07-30 00:35:00|14375.6|14318.2|14376.4|14319|14387.4|14330|14373.5|14316.1|0
1596069600000|2020-07-30 00:40:00|14380.6|14323.2|14379.7|14322.3|14384.5|14327.1|14374.8|14317.4|0
1596069900000|2020-07-30 00:45:00|14376.5|14319.1|14365.6|14308.2|14377.9|14320.5|14353.8|14296.4|0
1596070200000|2020-07-30 00:50:00|14366.6|14309.2|14372.3|14314.9|14372.3|14314.9|14357.5|14300.1|0
1596070500000|2020-07-30 00:55:00|14377.6|14320.2|14391.9|14334.5|14391.9|14334.5|14367.9|14310.5|0
1596070800000|2020-07-30 01:00:00|14385.7|14328.3|14408.6|14351|14411.3|14353.7|14385.7|14328.3|0
1596071100000|2020-07-30 01:05:00|14413.1|14355.5|14411.4|14353.8|14424.6|14367|14410.9|14353.3|0
1596071400000|2020-07-30 01:10:00|14414|14356.4|14416.1|14358.5|14427.9|14370.3|14412.4|14354.8|0
1596071700000|2020-07-30 01:15:00|14417|14359.4|14441.6|14384|14441.6|14384|14417|14359.4|0
1596072000000|2020-07-30 01:20:00|14437.8|14380.2|14427.9|14370.3|14440.4|14382.8|14425.8|14368.2|0
1596072300000|2020-07-30 01:25:00|14423.8|14366.2|14413.5|14355.9|14426.3|14368.7|14412.3|14354.7|0
1596072600000|2020-07-30 01:30:00|14419.6|14362|14416.3|14358.7|14422.8|14365.2|14409|14351.4|0
1596072900000|2020-07-30 01:35:00|14410.4|14352.8|14414.2|14356.6|14414.9|14357.3|14408.7|14351.1|0
1596073200000|2020-07-30 01:40:00|14414|14356.4|14418.5|14360.9|14418.5|14360.9|14398.9|14341.5|0
1596073500000|2020-07-30 01:45:00|14417.7|14360.1|14416.8|14359.2|14422.4|14364.8|14410.6|14353|0
1596073800000|2020-07-30 01:50:00|14413.3|14355.7|14405|14347.4|14415.7|14358.1|14403.1|14345.7|0
1596074100000|2020-07-30 01:55:00|14408.5|14350.9|14415.5|14357.9|14419.8|14362.2|14408.5|14350.9|0
1596074400000|2020-07-30 02:00:00|14412.2|14354.6|14413.9|14356.3|14413.9|14356.3|14403.3|14345.9|0
1596074700000|2020-07-30 02:05:00|14409.1|14351.5|14390.3|14332.9|14409.1|14351.5|14387|14329.6|0
1596075000000|2020-07-30 02:10:00|14389.9|14332.5|14395.4|14338|14395.4|14338|14389.9|14332.5|0
1596075300000|2020-07-30 02:15:00|14394.8|14337.4|14393.2|14335.8|14394.8|14337.4|14380|14322.6|0
1596075600000|2020-07-30 02:20:00|14394.3|14336.9|14387.3|14329.9|14396.4|14339|14387.3|14329.9|0
1596075900000|2020-07-30 02:25:00|14387.5|14330.1|14399.7|14342.3|14399.7|14342.3|14385.3|14327.9|0
1596076200000|2020-07-30 02:30:00|14398.5|14341.1|14400.8|14343.4|14404|14346.4|14396|14338.6|0
1596076500000|2020-07-30 02:35:00|14401.1|14343.7|14392.3|14334.9|14401.1|14343.7|14389.6|14332.2|0
1596076800000|2020-07-30 02:40:00|14394.7|14337.3|14407.5|14349.9|14409|14351.4|14390.9|14333.5|0
1596077100000|2020-07-30 02:45:00|14407.8|14350.2|14426.3|14368.7|14426.3|14368.7|14407.8|14350.2|0
1596077400000|2020-07-30 02:50:00|14422.6|14365|14428.1|14370.5|14430.2|14372.6|14422.6|14365|0
1596077700000|2020-07-30 02:55:00|14422.3|14364.7|14424.2|14366.6|14426.4|14368.8|14419.4|14361.8|0
1596078000000|2020-07-30 03:00:00|14423.7|14366.1|14437.5|14379.9|14438.7|14381.1|14423.7|14366.1|0
1596078300000|2020-07-30 03:05:00|14436.2|14378.6|14440|14382.4|14443.2|14385.6|14434.5|14376.9|0
1596078600000|2020-07-30 03:10:00|14442.2|14384.6|14437|14379.4|14442.2|14384.6|14437|14379.4|0
1596078900000|2020-07-30 03:15:00|14436.2|14378.6|14443|14385.4|14443|14385.4|14436.2|14378.6|0
1596079200000|2020-07-30 03:20:00|14436.1|14378.5|14417|14359.4|14436.1|14378.5|14417|14359.4|0
1596079500000|2020-07-30 03:25:00|14418|14360.4|14412|14354.4|14421.3|14363.7|14409.9|14352.3|0
1596079800000|2020-07-30 03:30:00|14410.2|14352.6|14408.1|14350.5|14415.8|14358.2|14404.6|14347|0
1596080100000|2020-07-30 03:35:00|14408|14350.4|14426.4|14368.8|14426.4|14368.8|14408|14350.4|0
1596080400000|2020-07-30 03:40:00|14428.4|14370.8|14439.5|14381.9|14439.5|14381.9|14428.4|14370.8|0
1596080700000|2020-07-30 03:45:00|14435.4|14377.8|14444.1|14386.5|14444.1|14386.5|14435.2|14377.6|0
1596081000000|2020-07-30 03:50:00|14441.3|14383.7|14418.5|14360.9|14444.8|14387.2|14417.5|14359.9|0
1596081300000|2020-07-30 03:55:00|14418.6|14361|14403.3|14345.9|14420.6|14363|14400.3|14342.9|0
1596081600000|2020-07-30 04:00:00|14403.2|14345.8|14395.5|14338.1|14411.9|14354.3|14395.5|14338.1|0
1596081900000|2020-07-30 04:05:00|14397.1|14339.7|14417|14359.4|14417|14359.4|14397.1|14339.7|0
1596082200000|2020-07-30 04:10:00|14418.1|14360.5|14421.7|14364.1|14422.7|14365.1|14417.4|14359.8|0
1596082500000|2020-07-30 04:15:00|14419.4|14361.8|14411.3|14353.7|14419.4|14361.8|14408.3|14350.7|0
1596082800000|2020-07-30 04:20:00|14403.8|14346.3|14413.4|14355.8|14416.1|14358.5|14403.8|14346.3|0
1596083100000|2020-07-30 04:25:00|14416.8|14359.2|14403.6|14346.2|14416.8|14359.2|14403.6|14346.2|0
1596083400000|2020-07-30 04:30:00|14404|14346.4|14413.3|14355.7|14414.4|14356.8|14404|14346.4|0
1596083700000|2020-07-30 04:35:00|14423.2|14365.6|14418.1|14360.5|14428.7|14371.1|14418.1|14360.5|0
1596084000000|2020-07-30 04:40:00|14411.9|14354.3|14412|14354.4|14414.2|14356.6|14407|14349.4|0
1596084300000|2020-07-30 04:45:00|14414.5|14356.9|14410.9|14353.3|14418|14360.4|14410.2|14352.6|0
1596084600000|2020-07-30 04:50:00|14412.6|14355|14420.4|14362.8|14420.5|14362.9|14412.6|14355|0
1596084900000|2020-07-30 04:55:00|14420.5|14362.9|14406.2|14348.6|14420.5|14362.9|14406.2|14348.6|0
1596085200000|2020-07-30 05:00:00|14407.2|14349.6|14416|14358.4|14417.7|14360.1|14403.6|14346.2|0
1596085500000|2020-07-30 05:05:00|14412.6|14355|14422.6|14365|14428.4|14370.8|14412.5|14354.9|0
1596085800000|2020-07-30 05:10:00|14419.9|14362.3|14418.9|14361.3|14422.6|14365|14411.9|14354.3|0
1596086100000|2020-07-30 05:15:00|14423.1|14365.5|14415.9|14358.3|14425.3|14367.7|14415.9|14358.3|0
1596086400000|2020-07-30 05:20:00|14413.2|14355.6|14420.8|14363.2|14420.8|14363.2|14410.5|14352.9|0
1596086700000|2020-07-30 05:25:00|14424.5|14366.9|14419.6|14362|14425.8|14368.2|14417.2|14359.6|0
1596087000000|2020-07-30 05:30:00|14422.2|14364.6|14429.4|14371.8|14430|14372.4|14422.2|14364.6|0
1596087300000|2020-07-30 05:35:00|14425.8|14368.2|14443.9|14386.3|14445.6|14388|14425.8|14368.2|0
1596087600000|2020-07-30 05:40:00|14443|14385.4|14431.9|14374.3|14443|14385.4|14423.1|14365.5|0
1596087900000|2020-07-30 05:45:00|14426.5|14368.9|14431.8|14374.2|14436.1|14378.5|14424|14366.4|0
1596088200000|2020-07-30 05:50:00|14429.2|14371.6|14426.7|14369.1|14430.3|14372.7|14423.4|14365.8|0
1596088500000|2020-07-30 05:55:00|14426.5|14368.9|14438.9|14381.3|14438.9|14381.3|14424|14366.4|0
1596154200000|2020-07-31 00:10:00|14166.9|14110.3|14140.1|14083.7|14166.9|14110.3|14132.6|14076.2|0
1596154500000|2020-07-31 00:15:00|14137.9|14081.5|14124.9|14068.5|14141.9|14085.5|14121.8|14065.4|0
1596154800000|2020-07-31 00:20:00|14128.8|14072.4|14156.3|14099.7|14156.3|14099.7|14128.8|14072.4|0
1596155100000|2020-07-31 00:25:00|14156.8|14100.2|14152.6|14096.2|14166.1|14109.5|14152.1|14095.7|0
1596155400000|2020-07-31 00:30:00|14155.2|14098.6|14129.1|14072.7|14157.1|14100.5|14129.1|14072.7|0
1596155700000|2020-07-31 00:35:00|14120.2|14063.8|14098.1|14041.9|14120.2|14063.8|14090.8|14034.6|0
1596156000000|2020-07-31 00:40:00|14097.4|14041.2|14112.3|14055.9|14112.3|14055.9|14093.1|14036.9|0
1596156300000|2020-07-31 00:45:00|14116.2|14059.8|14122.5|14066.1|14122.5|14066.1|14105.1|14048.7|0
1596156600000|2020-07-31 00:50:00|14124.8|14068.4|14120.4|14064|14124.8|14068.4|14112.8|14056.4|0
1596156900000|2020-07-31 00:55:00|14117.1|14060.7|14107.1|14050.7|14117.1|14060.7|14104.6|14048.2|0
1596157200000|2020-07-31 01:00:00|14096.2|14040|14114.2|14057.8|14114.2|14057.8|14096.2|14040|0
1596157500000|2020-07-31 01:05:00|14117.1|14060.7|14119.1|14062.7|14130.3|14073.9|14117.1|14060.7|0
1596157800000|2020-07-31 01:10:00|14119.7|14063.3|14123.3|14066.9|14129|14072.6|14119.7|14063.3|0
1596158100000|2020-07-31 01:15:00|14125.5|14069.1|14123|14066.6|14125.5|14069.1|14116.5|14060.1|0
1596158400000|2020-07-31 01:20:00|14122.8|14066.4|14101.9|14045.7|14122.8|14066.4|14101.2|14045|0
1596158700000|2020-07-31 01:25:00|14100.6|14044.4|14109.4|14053|14110.5|14054.1|14100.6|14044.4|0
1596159000000|2020-07-31 01:30:00|14111.1|14054.7|14100.3|14044.1|14111.4|14055|14100.3|14044.1|0
1596159300000|2020-07-31 01:35:00|14095.2|14039|14123.7|14067.3|14123.9|14067.5|14095.2|14039|0
1596159600000|2020-07-31 01:40:00|14126.5|14070.1|14128.8|14072.4|14133.8|14077.4|14121.2|14064.8|0
1596159900000|2020-07-31 01:45:00|14131.4|14075|14136.4|14080|14136.6|14080.2|14131.2|14074.8|0
1596160200000|2020-07-31 01:50:00|14137.8|14081.4|14130.8|14074.4|14144.7|14088.3|14130.8|14074.4|0
1596160500000|2020-07-31 01:55:00|14130.3|14073.9|14123.1|14066.7|14131.5|14075.1|14123.1|14066.7|0
1596160800000|2020-07-31 02:00:00|14128.4|14072|14104.3|14047.9|14128.4|14072|14090.7|14034.5|0
1596161100000|2020-07-31 02:05:00|14102.1|14045.9|14103|14046.8|14109.8|14053.4|14102.1|14045.9|0
1596161400000|2020-07-31 02:10:00|14105|14048.6|14099.4|14043.2|14112.5|14056.1|14095.2|14039|0
1596161700000|2020-07-31 02:15:00|14101.6|14045.4|14105|14048.6|14105|14048.6|14090.1|14033.9|0
1596162000000|2020-07-31 02:20:00|14103.7|14047.3|14104.8|14048.4|14105.3|14048.9|14101.2|14045|0
1596162300000|2020-07-31 02:25:00|14101.6|14045.4|14112.5|14056.1|14112.5|14056.1|14101.6|14045.4|0
1596162600000|2020-07-31 02:30:00|14111.3|14054.9|14105.7|14049.3|14111.3|14054.9|14099.4|14043.2|0
1596162900000|2020-07-31 02:35:00|14107.6|14051.2|14097.7|14041.5|14109.1|14052.7|14092.2|14036|0
1596163200000|2020-07-31 02:40:00|14098.8|14042.6|14100.5|14044.3|14112.9|14056.5|14092.6|14036.4|0
1596163500000|2020-07-31 02:45:00|14100|14043.8|14095.1|14038.9|14100|14043.8|14091.4|14035.2|0
1596163800000|2020-07-31 02:50:00|14096.7|14040.5|14098|14041.8|14106.9|14050.5|14090.8|14034.6|0
1596164100000|2020-07-31 02:55:00|14103|14046.8|14104.8|14048.4|14107.8|14051.4|14103|14046.8|0
1596164400000|2020-07-31 03:00:00|14096.8|14040.6|14096|14039.8|14103.9|14047.5|14094|14037.8|0
1596164700000|2020-07-31 03:05:00|14093.4|14037.2|14092|14035.8|14097.7|14041.5|14092|14035.8|0
1596165000000|2020-07-31 03:10:00|14091.4|14035.2|14084.7|14028.5|14091.4|14035.2|14084.7|14028.5|0
1596165300000|2020-07-31 03:15:00|14087.1|14030.9|14099.6|14043.4|14100.1|14043.9|14082.2|14026|0
1596165600000|2020-07-31 03:20:00|14104.6|14048.2|14116.1|14059.7|14116.1|14059.7|14103.9|14047.5|0
1596165900000|2020-07-31 03:25:00|14115.6|14059.2|14111.4|14055|14118.2|14061.8|14111|14054.6|0
1596166200000|2020-07-31 03:30:00|14111.9|14055.5|14127.5|14071.1|14127.5|14071.1|14111.4|14055|0
1596166500000|2020-07-31 03:35:00|14128.8|14072.4|14131.6|14075.2|14134.4|14078|14127.1|14070.7|0
1596166800000|2020-07-31 03:40:00|14131.3|14074.9|14118.6|14062.2|14131.3|14074.9|14114.7|14058.3|0
1596167100000|2020-07-31 03:45:00|14120.6|14064.2|14128.2|14071.8|14128.2|14071.8|14108.2|14051.8|0
1596167400000|2020-07-31 03:50:00|14125.8|14069.4|14132.6|14076.2|14138.5|14082.1|14125.8|14069.4|0
1596167700000|2020-07-31 03:55:00|14136.7|14080.3|14132.3|14075.9|14137.6|14081.2|14131|14074.6|0
1596168000000|2020-07-31 04:00:00|14135.8|14079.4|14109.5|14053.1|14135.8|14079.4|14109.5|14053.1|0
1596168300000|2020-07-31 04:05:00|14109.8|14053.4|14106.4|14050|14109.8|14053.4|14105.3|14048.9|0
1596168600000|2020-07-31 04:10:00|14101.1|14044.9|14103.4|14047|14107.1|14050.7|14100.8|14044.6|0
1596168900000|2020-07-31 04:15:00|14103.7|14047.3|14094.7|14038.5|14104.6|14048.2|14094.3|14038.1|0
1596169200000|2020-07-31 04:20:00|14095.3|14039.1|14103.3|14046.9|14103.3|14046.9|14093.4|14037.2|0
1596169500000|2020-07-31 04:25:00|14106|14049.6|14094.8|14038.6|14106|14049.6|14094.7|14038.5|0
1596169800000|2020-07-31 04:30:00|14096.1|14039.9|14099.3|14043.1|14100.1|14043.9|14094.9|14038.7|0
1596170100000|2020-07-31 04:35:00|14097.9|14041.7|14084.3|14028.1|14099.5|14043.3|14082.2|14026|0
1596170400000|2020-07-31 04:40:00|14083.7|14027.5|14081.7|14025.5|14085.5|14029.3|14078.3|14022.1|0
1596170700000|2020-07-31 04:45:00|14083.6|14027.4|14090.2|14034|14093.8|14037.6|14082.3|14026.1|0
1596171000000|2020-07-31 04:50:00|14091.6|14035.4|14104|14047.6|14104|14047.6|14088.3|14032.1|0
1596171300000|2020-07-31 04:55:00|14109.3|14052.9|14111.2|14054.8|14113|14056.6|14106.5|14050.1|0
1596171600000|2020-07-31 05:00:00|14120.7|14064.3|14126.4|14070|14126.4|14070|14117.6|14061.2|0
1596171900000|2020-07-31 05:05:00|14132.8|14076.4|14126.7|14070.3|14134.5|14078.1|14126.7|14070.3|0
1596172200000|2020-07-31 05:10:00|14129.3|14072.9|14127.6|14071.2|14130.6|14074.2|14126.7|14070.3|0
1596172500000|2020-07-31 05:15:00|14126.9|14070.5|14091.1|14034.9|14126.9|14070.5|14089.2|14033|0
1596172800000|2020-07-31 05:20:00|14084.9|14028.7|14079.5|14023.3|14085.7|14029.5|14072.4|14016.2|0
1596173100000|2020-07-31 05:25:00|14078.9|14022.7|14069|14012.8|14080|14023.8|14069|14012.8|0
1596173400000|2020-07-31 05:30:00|14067.5|14011.3|14047.2|13991.2|14067.5|14011.3|14047.2|13991.2|0
1596173700000|2020-07-31 05:35:00|14042.9|13986.9|14036.6|13980.6|14042.9|13986.9|14030.7|13974.7|0
1596174000000|2020-07-31 05:40:00|14037.2|13981.2|14032.8|13976.8|14037.2|13981.2|14017.9|13961.9|0
1596174300000|2020-07-31 05:45:00|14049.3|13993.3|14082.9|14026.7|14082.9|14026.7|14049.3|13993.3|0
1596174600000|2020-07-31 05:50:00|14084.6|14028.4|14085.6|14029.4|14096|14039.8|14081.8|14025.6|0
1596174900000|2020-07-31 05:55:00|14081.4|14025.2|14052.9|13996.9|14081.4|14025.2|14044.4|13988.4|0
1596413400000|2020-08-03 00:10:00|14181.6|14125|14142.1|14085.7|14181.6|14125|14142.1|14085.7|0
1596413700000|2020-08-03 00:15:00|14132.8|14076.4|14126.2|14069.8|14153|14096.6|14123.2|14066.8|0
1596414000000|2020-08-03 00:20:00|14132.8|14076.4|14143.3|14086.9|14159|14102.4|14132.8|14076.4|0
1596414300000|2020-08-03 00:25:00|14140.2|14083.8|14158.7|14102.1|14158.7|14102.1|14140.2|14083.8|0
1596414600000|2020-08-03 00:30:00|14164.8|14108.2|14178.8|14122.2|14192.1|14135.5|14161.4|14104.8|0
1596414900000|2020-08-03 00:35:00|14182.6|14126|14199.5|14142.9|14203.2|14146.6|14182|14125.4|0
1596415200000|2020-08-03 00:40:00|14199.2|14142.6|14182.5|14125.9|14199.2|14142.6|14179|14122.4|0
1596415500000|2020-08-03 00:45:00|14173.9|14117.3|14172.7|14116.1|14182.3|14125.7|14170|14113.4|0
1596415800000|2020-08-03 00:50:00|14172.1|14115.5|14162.9|14106.3|14175.3|14118.7|14158.5|14101.9|0
1596416100000|2020-08-03 00:55:00|14164.8|14108.2|14181.4|14124.8|14181.4|14124.8|14164.8|14108.2|0
1596416400000|2020-08-03 01:00:00|14183.2|14126.6|14171.7|14115.1|14205.3|14148.5|14171.7|14115.1|0
1596416700000|2020-08-03 01:05:00|14172.6|14116|14171|14114.4|14172.6|14116|14168.2|14111.6|0
1596417000000|2020-08-03 01:10:00|14167.5|14110.9|14184.5|14127.9|14206.7|14149.9|14167.5|14110.9|0
1596417300000|2020-08-03 01:15:00|14182.5|14125.9|14168.1|14111.5|14187.6|14131|14161.6|14105|0
1596417600000|2020-08-03 01:20:00|14169.3|14112.7|14178.1|14121.5|14178.1|14121.5|14154.1|14097.5|0
1596417900000|2020-08-03 01:25:00|14184.3|14127.7|14207.9|14151.1|14207.9|14151.1|14184.3|14127.7|0
1596418200000|2020-08-03 01:30:00|14209.3|14152.5|14222.3|14165.5|14231.2|14174.4|14209.3|14152.5|0
1596418500000|2020-08-03 01:35:00|14218.9|14162.1|14249.4|14192.6|14256.4|14199.4|14218.9|14162.1|0
1596418800000|2020-08-03 01:40:00|14249.2|14192.4|14251.9|14195.1|14266.6|14209.6|14249.2|14192.4|0
1596419100000|2020-08-03 01:45:00|14263|14206|14266.9|14209.9|14268.6|14211.6|14256.8|14199.8|0
1596419400000|2020-08-03 01:50:00|14266.4|14209.4|14259.5|14202.5|14275.9|14218.9|14259.5|14202.5|0
1596419700000|2020-08-03 01:55:00|14254.6|14197.6|14260.1|14203.1|14264.5|14207.5|14250.9|14194.1|0
1596420000000|2020-08-03 02:00:00|14262.5|14205.5|14255.1|14198.1|14262.5|14205.5|14244.6|14187.8|0
1596420300000|2020-08-03 02:05:00|14253.7|14196.7|14259.6|14202.6|14271.9|14214.9|14253.7|14196.7|0
1596420600000|2020-08-03 02:10:00|14253.6|14196.6|14268.9|14211.9|14268.9|14211.9|14253.6|14196.6|0
1596420900000|2020-08-03 02:15:00|14267.7|14210.7|14258.6|14201.6|14269.3|14212.3|14258.5|14201.5|0
1596421200000|2020-08-03 02:20:00|14258.3|14201.3|14260|14203|14275.1|14218.1|14258.3|14201.3|0
1596421500000|2020-08-03 02:25:00|14264.5|14207.5|14263.3|14206.3|14266.5|14209.5|14263.3|14206.3|0
1596421800000|2020-08-03 02:30:00|14262.3|14205.3|14261|14204|14264.4|14207.4|14260.1|14203.1|0
1596422100000|2020-08-03 02:35:00|14262.6|14205.6|14281|14224|14284.3|14227.3|14262.6|14205.6|0
1596422400000|2020-08-03 02:40:00|14284.6|14227.6|14289.4|14232.4|14292.8|14235.8|14284.6|14227.6|0
1596422700000|2020-08-03 02:45:00|14290.6|14233.6|14304.3|14247.1|14304.3|14247.1|14288.7|14231.7|0
1596423000000|2020-08-03 02:50:00|14301.6|14244.6|14313.7|14256.5|14313.7|14256.5|14299.2|14242.2|0
1596423300000|2020-08-03 02:55:00|14312.8|14255.6|14307.5|14250.3|14314.8|14257.6|14307.5|14250.3|0
1596423600000|2020-08-03 03:00:00|14308.3|14251.1|14318.6|14261.4|14321.5|14264.3|14308.3|14251.1|0
1596423900000|2020-08-03 03:05:00|14316.7|14259.5|14323.2|14266|14323.2|14266|14314.8|14257.6|0
1596424200000|2020-08-03 03:10:00|14325|14267.8|14338.8|14281.6|14338.8|14281.6|14325|14267.8|0
1596424500000|2020-08-03 03:15:00|14337.5|14280.3|14328|14270.8|14337.5|14280.3|14325.8|14268.6|0
1596424800000|2020-08-03 03:20:00|14331|14273.8|14318.2|14261|14332|14274.8|14318.2|14261|0
1596425100000|2020-08-03 03:25:00|14320.2|14263|14318.4|14261.2|14320.2|14263|14316.9|14259.7|0
1596425400000|2020-08-03 03:30:00|14320.6|14263.4|14339.1|14281.9|14339.1|14281.9|14319.8|14262.6|0
1596425700000|2020-08-03 03:35:00|14339.7|14282.5|14331.7|14274.5|14350.2|14293|14331.7|14274.5|0
1596426000000|2020-08-03 03:40:00|14336|14278.8|14340.2|14283|14347.7|14290.5|14336|14278.8|0
1596426300000|2020-08-03 03:45:00|14342.5|14285.3|14326|14268.8|14342.5|14285.3|14324.6|14267.4|0
1596426600000|2020-08-03 03:50:00|14323|14265.8|14310.4|14253.2|14323|14265.8|14310.4|14253.2|0
1596426900000|2020-08-03 03:55:00|14310.7|14253.5|14298.9|14241.9|14310.7|14253.5|14294.4|14237.4|0
1596427200000|2020-08-03 04:00:00|14297.6|14240.6|14309.5|14252.3|14309.5|14252.3|14285.9|14228.9|0
1596427500000|2020-08-03 04:05:00|14310.9|14253.7|14288.6|14231.6|14310.9|14253.7|14288.6|14231.6|0
1596427800000|2020-08-03 04:10:00|14287.8|14230.8|14291|14234|14299.9|14242.9|14287.5|14230.5|0
1596428100000|2020-08-03 04:15:00|14296.6|14239.6|14280.5|14223.5|14296.6|14239.6|14280.5|14223.5|0
1596428400000|2020-08-03 04:20:00|14279.3|14222.3|14265.9|14208.9|14280.7|14223.7|14265.9|14208.9|0
1596428700000|2020-08-03 04:25:00|14264.3|14207.3|14279.9|14222.9|14279.9|14222.9|14251.5|14194.7|0
1596429000000|2020-08-03 04:30:00|14282.4|14225.4|14277.2|14220.2|14290.8|14233.8|14272.1|14215.1|0
1596429300000|2020-08-03 04:35:00|14284.2|14227.2|14269.8|14212.8|14285.3|14228.3|14269.5|14212.5|0
1596429600000|2020-08-03 04:40:00|14276.5|14219.5|14254.4|14197.4|14276.5|14219.5|14252|14195.2|0
1596429900000|2020-08-03 04:45:00|14254.3|14197.3|14258.4|14201.4|14258.4|14201.4|14246.8|14190|0
1596430200000|2020-08-03 04:50:00|14256.7|14199.7|14267.5|14210.5|14270.5|14213.5|14253.3|14196.5|0
1596430500000|2020-08-03 04:55:00|14269|14212|14246.9|14190.1|14269|14212|14243.7|14186.9|0
1596430800000|2020-08-03 05:00:00|14247.3|14190.5|14261.2|14204.2|14261.2|14204.2|14247.3|14190.5|0
1596431100000|2020-08-03 05:05:00|14262.5|14205.5|14261.4|14204.4|14266.5|14209.5|14257.7|14200.7|0
1596431400000|2020-08-03 05:10:00|14263.7|14206.7|14275.7|14218.7|14275.8|14218.8|14263.7|14206.7|0
1596431700000|2020-08-03 05:15:00|14275.3|14218.3|14281.6|14224.6|14282.2|14225.2|14275.3|14218.3|0
1596432000000|2020-08-03 05:20:00|14287.7|14230.7|14279|14222|14288.8|14231.8|14279|14222|0
1596432300000|2020-08-03 05:25:00|14279.5|14222.5|14278|14221|14283.3|14226.3|14274.6|14217.6|0
1596432600000|2020-08-03 05:30:00|14278.3|14221.3|14276.2|14219.2|14278.7|14221.7|14273.8|14216.8|0
1596432900000|2020-08-03 05:35:00|14275.5|14218.5|14284.3|14227.3|14285.4|14228.4|14272.6|14215.6|0
1596433200000|2020-08-03 05:40:00|14296.2|14239.2|14311.7|14254.5|14313.9|14256.7|14296.2|14239.2|0
1596433500000|2020-08-03 05:45:00|14312.3|14255.1|14313.2|14256|14313.7|14256.5|14307.4|14250.2|0
1596433800000|2020-08-03 05:50:00|14314.8|14257.6|14319.6|14262.4|14319.6|14262.4|14311.9|14254.7|0
1596434100000|2020-08-03 05:55:00|14318.8|14261.6|14311.5|14254.3|14318.8|14261.6|14302.9|14245.9|0
1596499800000|2020-08-04 00:10:00|14549.8|14491.8|14544.1|14486.1|14549.8|14491.8|14525|14467|0
1596500100000|2020-08-04 00:15:00|14548.9|14490.9|14566.2|14508|14574.7|14516.5|14548.9|14490.9|0
1596500400000|2020-08-04 00:20:00|14562.7|14504.5|14581.2|14523|14589.6|14531.4|14562.7|14504.5|0
1596500700000|2020-08-04 00:25:00|14574.6|14516.4|14582|14523.8|14589.7|14531.5|14574.6|14516.4|0
1596501000000|2020-08-04 00:30:00|14585.8|14527.6|14595.2|14537|14602.6|14544.4|14585.8|14527.6|0
1596501300000|2020-08-04 00:35:00|14594.6|14536.4|14573.9|14515.7|14594.6|14536.4|14573.9|14515.7|0
1596501600000|2020-08-04 00:40:00|14577.3|14519.1|14573.5|14515.3|14582.6|14524.4|14571.7|14513.5|0
1596501900000|2020-08-04 00:45:00|14581.9|14523.7|14563.5|14505.3|14581.9|14523.7|14562|14503.8|0
1596502200000|2020-08-04 00:50:00|14564.1|14505.9|14559.4|14501.2|14565.6|14507.4|14557|14498.8|0
1596502500000|2020-08-04 00:55:00|14561.9|14503.7|14572.8|14514.6|14572.8|14514.6|14558.3|14500.1|0
1596502800000|2020-08-04 01:00:00|14573.9|14515.7|14562|14503.8|14573.9|14515.7|14556|14497.8|0
1596503100000|2020-08-04 01:05:00|14562.1|14503.9|14552.4|14494.4|14562.1|14503.9|14544.1|14486.1|0
1596503400000|2020-08-04 01:10:00|14551.5|14493.5|14557.8|14499.6|14557.8|14499.6|14549.6|14491.6|0
1596503700000|2020-08-04 01:15:00|14556.6|14498.4|14559|14500.8|14559|14500.8|14552.7|14494.7|0
1596504000000|2020-08-04 01:20:00|14559.8|14501.6|14554.6|14496.4|14562.9|14504.7|14552.6|14494.6|0
1596504300000|2020-08-04 01:25:00|14552.6|14494.6|14546|14488|14552.6|14494.6|14537.6|14479.6|0
1596504600000|2020-08-04 01:30:00|14547.2|14489.2|14555.8|14497.6|14556.3|14498.1|14547|14489|0
1596504900000|2020-08-04 01:35:00|14558.3|14500.1|14548.7|14490.7|14562.1|14503.9|14548.7|14490.7|0
1596505200000|2020-08-04 01:40:00|14552.1|14494.1|14547.4|14489.4|14552.1|14494.1|14543.9|14485.9|0
1596505500000|2020-08-04 01:45:00|14545.6|14487.6|14543.2|14485.2|14545.6|14487.6|14540.1|14482.1|0
1596505800000|2020-08-04 01:50:00|14542.5|14484.5|14516.3|14458.3|14542.5|14484.5|14514|14456|0
1596506100000|2020-08-04 01:55:00|14518.4|14460.4|14520.2|14462.2|14523.5|14465.5|14509.5|14451.5|0
1596506400000|2020-08-04 02:00:00|14516.5|14458.5|14514.6|14456.6|14516.5|14458.5|14512.5|14454.5|0
1596506700000|2020-08-04 02:05:00|14514.8|14456.8|14532.3|14474.3|14532.3|14474.3|14514.5|14456.5|0
1596507000000|2020-08-04 02:10:00|14529.5|14471.5|14526.2|14468.2|14532.6|14474.6|14525|14467|0
1596507300000|2020-08-04 02:15:00|14523.9|14465.9|14512|14454|14524.6|14466.6|14512|14454|0
1596507600000|2020-08-04 02:20:00|14513.3|14455.3|14495.4|14437.6|14513.3|14455.3|14495.4|14437.6|0
1596507900000|2020-08-04 02:25:00|14494.6|14436.8|14488|14430.2|14494.6|14436.8|14486.2|14428.4|0
1596508200000|2020-08-04 02:30:00|14487.5|14429.7|14505|14447|14505|14447|14485.9|14428.1|0
1596508500000|2020-08-04 02:35:00|14509.1|14451.1|14493.2|14435.4|14509.1|14451.1|14493.2|14435.4|0
1596508800000|2020-08-04 02:40:00|14491.1|14433.3|14496.3|14438.5|14509.2|14451.2|14491.1|14433.3|0
1596509100000|2020-08-04 02:45:00|14492.6|14434.8|14488.3|14430.5|14492.6|14434.8|14486.3|14428.5|0
1596509400000|2020-08-04 02:50:00|14491.4|14433.6|14487.8|14430|14497.2|14439.4|14487.8|14430|0
1596509700000|2020-08-04 02:55:00|14488.8|14431|14482.1|14424.3|14493.1|14435.3|14482.1|14424.3|0
1596510000000|2020-08-04 03:00:00|14482.2|14424.4|14488.3|14430.5|14493.2|14435.4|14482.2|14424.4|0
1596510300000|2020-08-04 03:05:00|14488.4|14430.6|14492.5|14434.7|14492.5|14434.7|14488.4|14430.6|0
1596510600000|2020-08-04 03:10:00|14490.6|14432.8|14484.4|14426.6|14494|14436.2|14484.4|14426.6|0
1596510900000|2020-08-04 03:15:00|14483.3|14425.5|14475.8|14418|14483.3|14425.5|14472.7|14414.9|0
1596511200000|2020-08-04 03:20:00|14477.2|14419.4|14474|14416.2|14477.2|14419.4|14473.1|14415.3|0
1596511500000|2020-08-04 03:25:00|14472.5|14414.7|14474.1|14416.3|14474.2|14416.4|14465|14407.2|0
1596511800000|2020-08-04 03:30:00|14467.2|14409.4|14475.2|14417.4|14475.2|14417.4|14467.2|14409.4|0
1596512100000|2020-08-04 03:35:00|14475.6|14417.8|14481|14423.2|14481|14423.2|14473|14415.2|0
1596512400000|2020-08-04 03:40:00|14480.5|14422.7|14475.8|14418|14481.1|14423.3|14470.7|14412.9|0
1596512700000|2020-08-04 03:45:00|14474.4|14416.6|14491.3|14433.5|14491.3|14433.5|14474.4|14416.6|0
1596513000000|2020-08-04 03:50:00|14487.5|14429.7|14479.1|14421.3|14487.5|14429.7|14475.3|14417.5|0
1596513300000|2020-08-04 03:55:00|14476.4|14418.6|14461.5|14403.7|14478.7|14420.9|14461.5|14403.7|0
1596513600000|2020-08-04 04:00:00|14464|14406.2|14466.6|14408.8|14468.4|14410.6|14455.5|14397.7|0
1596513900000|2020-08-04 04:05:00|14468.6|14410.8|14484.1|14426.3|14484.1|14426.3|14468.6|14410.8|0
1596514200000|2020-08-04 04:10:00|14482.6|14424.8|14465.1|14407.3|14486.6|14428.8|14462.6|14404.8|0
1596514500000|2020-08-04 04:15:00|14455.9|14398.1|14475.7|14417.9|14475.7|14417.9|14453.2|14395.6|0
1596514800000|2020-08-04 04:20:00|14473.6|14415.8|14474.7|14416.9|14475.2|14417.4|14467.6|14409.8|0
1596515100000|2020-08-04 04:25:00|14474.9|14417.1|14469.8|14412|14475.3|14417.5|14465.8|14408|0
1596515400000|2020-08-04 04:30:00|14467.7|14409.9|14508.5|14450.5|14509.8|14451.8|14467.7|14409.9|0
1596515700000|2020-08-04 04:35:00|14506.5|14448.5|14480.5|14422.7|14508.1|14450.1|14479.8|14422|0
1596516000000|2020-08-04 04:40:00|14479.9|14422.1|14493.9|14436.1|14495.9|14438.1|14479.9|14422.1|0
1596516300000|2020-08-04 04:45:00|14496.4|14438.6|14495.4|14437.6|14500|14442.2|14490.9|14433.1|0
1596516600000|2020-08-04 04:50:00|14495|14437.2|14488.6|14430.8|14499|14441.2|14488.5|14430.7|0
1596516900000|2020-08-04 04:55:00|14488.4|14430.6|14492.6|14434.8|14492.6|14434.8|14486.4|14428.6|0
1596517200000|2020-08-04 05:00:00|14490.6|14432.8|14490|14432.2|14494.1|14436.3|14487.8|14430|0
1596517500000|2020-08-04 05:05:00|14486.2|14428.4|14500.9|14443.1|14501.7|14443.9|14486.2|14428.4|0
1596517800000|2020-08-04 05:10:00|14501|14443.2|14509.9|14451.9|14509.9|14451.9|14498.5|14440.7|0
1596518100000|2020-08-04 05:15:00|14506.4|14448.4|14499.1|14441.3|14506.4|14448.4|14497.4|14439.6|0
1596518400000|2020-08-04 05:20:00|14496.4|14438.6|14503.3|14445.5|14503.3|14445.5|14494.2|14436.4|0
1596518700000|2020-08-04 05:25:00|14503.7|14445.9|14518.1|14460.1|14518.6|14460.6|14503.7|14445.9|0
1596519000000|2020-08-04 05:30:00|14515.3|14457.3|14520.4|14462.4|14521|14463|14514.5|14456.5|0
1596519300000|2020-08-04 05:35:00|14519.3|14461.3|14509.3|14451.3|14519.3|14461.3|14509.3|14451.3|0
1596519600000|2020-08-04 05:40:00|14512.1|14454.1|14509.4|14451.4|14512.1|14454.1|14507.4|14449.4|0
1596519900000|2020-08-04 05:45:00|14504.9|14446.9|14505.9|14447.9|14508.8|14450.8|14504.1|14446.1|0
1596520200000|2020-08-04 05:50:00|14502.3|14444.5|14499.3|14441.5|14504.4|14446.4|14499.2|14441.4|0
1596520500000|2020-08-04 05:55:00|14497.6|14439.8|14520.4|14462.4|14520.4|14462.4|14497.6|14439.8|0
1596586200000|2020-08-05 00:10:00|14562.5|14504.3|14565.2|14507|14565.2|14507|14540.8|14482.8|0
1596586500000|2020-08-05 00:15:00|14571.8|14513.6|14569.9|14511.7|14571.8|14513.6|14556|14497.8|0
1596586800000|2020-08-05 00:20:00|14564.8|14506.6|14550.9|14492.9|14569.8|14511.6|14547|14489|0
1596587100000|2020-08-05 00:25:00|14555.6|14497.4|14564|14505.8|14566.1|14507.9|14550.7|14492.7|0
1596587400000|2020-08-05 00:30:00|14574.6|14516.4|14577.5|14519.3|14584.9|14526.7|14573.5|14515.3|0
1596587700000|2020-08-05 00:35:00|14578.6|14520.4|14565.7|14507.5|14582.6|14524.4|14565.7|14507.5|0
1596588000000|2020-08-05 00:40:00|14561.4|14503.2|14575.1|14516.9|14579.5|14521.3|14561.4|14503.2|0
1596588300000|2020-08-05 00:45:00|14573.7|14515.5|14563|14504.8|14577.8|14519.6|14563|14504.8|0
1596588600000|2020-08-05 00:50:00|14565.5|14507.3|14552.3|14494.3|14568.5|14510.3|14552.3|14494.3|0
1596588900000|2020-08-05 00:55:00|14550.7|14492.7|14565.6|14507.4|14565.6|14507.4|14543.6|14485.6|0
1596589200000|2020-08-05 01:00:00|14562.7|14504.5|14573.9|14515.7|14575.9|14517.7|14562.7|14504.5|0
1596589500000|2020-08-05 01:05:00|14566.4|14508.2|14562.4|14504.2|14566.4|14508.2|14561.2|14503|0
1596589800000|2020-08-05 01:10:00|14563.7|14505.5|14557.1|14498.9|14563.7|14505.5|14553.7|14495.7|0
1596590100000|2020-08-05 01:15:00|14558.5|14500.3|14560.3|14502.1|14564.3|14506.1|14554.1|14496|0
1596590400000|2020-08-05 01:20:00|14558.1|14499.9|14559.9|14501.7|14562.1|14503.9|14557.6|14499.4|0
1596590700000|2020-08-05 01:25:00|14556.7|14498.5|14561.6|14503.4|14561.6|14503.4|14554.1|14496|0
1596591000000|2020-08-05 01:30:00|14559.5|14501.3|14540|14482|14559.5|14501.3|14533.6|14475.6|0
1596591300000|2020-08-05 01:35:00|14539.7|14481.7|14538|14480|14542.7|14484.7|14533|14475|0
1596591600000|2020-08-05 01:40:00|14537.9|14479.9|14530.9|14472.9|14539.6|14481.6|14529.5|14471.5|0
1596591900000|2020-08-05 01:45:00|14528.8|14470.8|14513.9|14455.9|14529.8|14471.8|14511.9|14453.9|0
1596592200000|2020-08-05 01:50:00|14515.1|14457.1|14518.1|14460.1|14525|14467|14512.9|14454.9|0
1596592500000|2020-08-05 01:55:00|14519.9|14461.9|14519.2|14461.2|14520.5|14462.5|14512.5|14454.5|0
1596592800000|2020-08-05 02:00:00|14522.8|14464.8|14531.6|14473.6|14531.6|14473.6|14517.4|14459.4|0
1596593100000|2020-08-05 02:05:00|14529.8|14471.8|14516.7|14458.7|14532.6|14474.6|14516.7|14458.7|0
1596593400000|2020-08-05 02:10:00|14513.6|14455.6|14522.2|14464.2|14522.2|14464.2|14513.6|14455.6|0
1596593700000|2020-08-05 02:15:00|14525.1|14467.1|14531.1|14473.1|14532.8|14474.8|14523.1|14465.1|0
1596594000000|2020-08-05 02:20:00|14530|14472|14528.5|14470.5|14538.8|14480.8|14528.5|14470.5|0
1596594300000|2020-08-05 02:25:00|14533.8|14475.8|14526.3|14468.3|14533.8|14475.8|14526.3|14468.3|0
1596594600000|2020-08-05 02:30:00|14525.2|14467.2|14513.3|14455.3|14527.9|14469.9|14513.3|14455.3|0
1596594900000|2020-08-05 02:35:00|14513|14455|14517.5|14459.5|14517.5|14459.5|14509.7|14451.7|0
1596595200000|2020-08-05 02:40:00|14519.2|14461.2|14541.1|14483.1|14541.1|14483.1|14517.8|14459.8|0
1596595500000|2020-08-05 02:45:00|14547.7|14489.7|14558.6|14500.4|14563.7|14505.5|14547.5|14489.5|0
1596595800000|2020-08-05 02:50:00|14553.3|14495.3|14544.6|14486.6|14554.2|14496|14541.2|14483.2|0
1596596100000|2020-08-05 02:55:00|14544.5|14486.5|14556.3|14498.1|14558|14499.8|14543|14485|0
1596596400000|2020-08-05 03:00:00|14552.6|14494.6|14533.8|14475.8|14553|14495|14533.8|14475.8|0
1596596700000|2020-08-05 03:05:00|14534.1|14476.1|14524|14466|14539.7|14481.7|14524|14466|0
1596597000000|2020-08-05 03:10:00|14528.3|14470.3|14529.8|14471.8|14534.4|14476.4|14528.3|14470.3|0
1596597300000|2020-08-05 03:15:00|14527.3|14469.3|14536.3|14478.3|14540.6|14482.6|14527.3|14469.3|0
1596597600000|2020-08-05 03:20:00|14537.5|14479.5|14536|14478|14542.8|14484.8|14534.3|14476.3|0
1596597900000|2020-08-05 03:25:00|14535.8|14477.8|14546.2|14488.2|14546.2|14488.2|14532.4|14474.4|0
1596598200000|2020-08-05 03:30:00|14553.7|14495.7|14563.6|14505.4|14568|14509.8|14553.7|14495.7|0
1596598500000|2020-08-05 03:35:00|14562.3|14504.1|14553|14495|14565.5|14507.3|14549|14491|0
1596598800000|2020-08-05 03:40:00|14555.4|14497.2|14540.5|14482.5|14555.4|14497.2|14540.2|14482.2|0
1596599100000|2020-08-05 03:45:00|14540.3|14482.3|14551.3|14493.3|14551.3|14493.3|14540.3|14482.3|0
1596599400000|2020-08-05 03:50:00|14546.7|14488.7|14541.5|14483.5|14551.1|14493.1|14541.4|14483.4|0
1596599700000|2020-08-05 03:55:00|14543|14485|14551.6|14493.6|14551.6|14493.6|14543|14485|0
1596600000000|2020-08-05 04:00:00|14554.6|14496.4|14545.5|14487.5|14554.6|14496.4|14543.1|14485.1|0
1596600300000|2020-08-05 04:05:00|14546.6|14488.6|14561.9|14503.7|14564.1|14505.9|14546.6|14488.6|0
1596600600000|2020-08-05 04:10:00|14562.8|14504.6|14559.4|14501.2|14562.8|14504.6|14554.1|14496|0
1596600900000|2020-08-05 04:15:00|14557.5|14499.3|14570.3|14512.1|14574.9|14516.7|14557.5|14499.3|0
1596601200000|2020-08-05 04:20:00|14570.7|14512.5|14572.1|14513.9|14576.2|14518|14570.7|14512.5|0
1596601500000|2020-08-05 04:25:00|14572.7|14514.5|14575.5|14517.3|14575.5|14517.3|14571.1|14512.9|0
1596601800000|2020-08-05 04:30:00|14574.7|14516.5|14571.8|14513.6|14574.7|14516.5|14565.4|14507.2|0
1596602100000|2020-08-05 04:35:00|14571.3|14513.1|14578.8|14520.6|14583.2|14525|14568|14509.8|0
1596602400000|2020-08-05 04:40:00|14580.2|14522|14588.2|14530|14592.5|14534.3|14579.3|14521.1|0
1596602700000|2020-08-05 04:45:00|14588.8|14530.6|14583.6|14525.4|14591.2|14533|14581.8|14523.6|0
1596603000000|2020-08-05 04:50:00|14583.1|14524.9|14576.2|14518|14587.5|14529.3|14576.2|14518|0
1596603300000|2020-08-05 04:55:00|14576.9|14518.7|14582.6|14524.4|14582.6|14524.4|14573.6|14515.4|0
1596603600000|2020-08-05 05:00:00|14582.3|14524.1|14584.6|14526.4|14586.7|14528.5|14581.7|14523.5|0
1596603900000|2020-08-05 05:05:00|14583.5|14525.3|14583.5|14525.3|14585|14526.8|14573.6|14515.4|0
1596604200000|2020-08-05 05:10:00|14581|14522.8|14588.5|14530.3|14588.5|14530.3|14581|14522.8|0
1596604500000|2020-08-05 05:15:00|14589.5|14531.3|14597|14538.8|14599.4|14541.2|14587.9|14529.7|0
1596604800000|2020-08-05 05:20:00|14598.2|14540|14601.8|14543.6|14601.8|14543.6|14596.8|14538.6|0
1596605100000|2020-08-05 05:25:00|14602|14543.8|14610.4|14552|14611|14552.6|14597.8|14539.6|0
1596605400000|2020-08-05 05:30:00|14609.1|14550.7|14613.9|14555.5|14618.5|14560.1|14607.6|14549.2|0
1596605700000|2020-08-05 05:35:00|14618.4|14560|14616.9|14558.5|14618.4|14560|14610.4|14552|0
1596606000000|2020-08-05 05:40:00|14616.4|14558|14618.7|14560.3|14621.5|14563.1|14614.4|14556|0
1596606300000|2020-08-05 05:45:00|14618.4|14560|14624.4|14566|14628.3|14569.9|14618.4|14560|0
1596606600000|2020-08-05 05:50:00|14622.2|14563.8|14623.5|14565.1|14626.1|14567.7|14620.9|14562.5|0
1596606900000|2020-08-05 05:55:00|14623|14564.6|14607.8|14549.4|14623|14564.6|14606.6|14548.2|0
1596672600000|2020-08-06 00:10:00|14791|14732|14795|14736|14803|14744|14785.1|14726.1|0
1596672900000|2020-08-06 00:15:00|14816|14756.8|14818.8|14759.6|14829.9|14770.7|14816|14756.8|0
1596673200000|2020-08-06 00:20:00|14817.4|14758.2|14862.9|14803.5|14862.9|14803.5|14817.4|14758.2|0
1596673500000|2020-08-06 00:25:00|14861.6|14802.2|14879.5|14820.1|14879.5|14820.1|14854.5|14795.3|0
1596673800000|2020-08-06 00:30:00|14879.8|14820.4|14874.9|14815.5|14888|14828.6|14874.9|14815.5|0
1596674100000|2020-08-06 00:35:00|14873.1|14813.7|14878.5|14819.1|14883.9|14824.5|14871.6|14812.2|0
1596674400000|2020-08-06 00:40:00|14876.8|14817.4|14875.3|14815.9|14876.8|14817.4|14868|14808.6|0
1596674700000|2020-08-06 00:45:00|14873.3|14813.9|14870.5|14811.1|14873.3|14813.9|14862.3|14802.9|0
1596675000000|2020-08-06 00:50:00|14872.7|14813.3|14855.5|14796.1|14872.7|14813.3|14855.5|14796.1|0
1596675300000|2020-08-06 00:55:00|14848.2|14789|14875|14815.6|14875|14815.6|14846.1|14786.9|0
1596675600000|2020-08-06 01:00:00|14872.5|14813.1|14873.8|14814.4|14878.1|14818.7|14863.8|14804.4|0
1596675900000|2020-08-06 01:05:00|14873.7|14814.3|14871.6|14812.2|14880.6|14821.2|14868.1|14808.7|0
1596676200000|2020-08-06 01:10:00|14869.1|14809.7|14872.4|14813|14874.6|14815.2|14862.4|14803|0
1596676500000|2020-08-06 01:15:00|14874.1|14814.7|14877.9|14818.5|14879|14819.6|14874.1|14814.7|0
1596676800000|2020-08-06 01:20:00|14879.6|14820.2|14909|14849.4|14909|14849.4|14879.6|14820.2|0
1596677100000|2020-08-06 01:25:00|14902.7|14843.3|14906.1|14846.5|14909|14849.4|14898.7|14839.3|0
1596677400000|2020-08-06 01:30:00|14906.9|14847.3|14915|14855.4|14915.6|14856|14903.9|14844.5|0
1596677700000|2020-08-06 01:35:00|14914|14854.4|14914.3|14854.7|14916.1|14856.5|14911.9|14852.3|0
1596678000000|2020-08-06 01:40:00|14916|14856.4|14924.4|14864.8|14925|14865.4|14916|14856.4|0
1596678300000|2020-08-06 01:45:00|14922.7|14863.1|14925.3|14865.7|14925.3|14865.7|14916.6|14857|0
1596678600000|2020-08-06 01:50:00|14926|14866.4|14926.6|14867|14932.7|14873.1|14921.6|14862|0
1596678900000|2020-08-06 01:55:00|14926.8|14867.2|14925|14865.4|14927.4|14867.8|14916.8|14857.2|0
1596679200000|2020-08-06 02:00:00|14922.5|14862.9|14930.5|14870.9|14935.6|14876|14922.5|14862.9|0
1596679500000|2020-08-06 02:05:00|14934.4|14874.8|14915.1|14855.5|14934.4|14874.8|14915.1|14855.5|0
1596679800000|2020-08-06 02:10:00|14921.7|14862.1|14892.2|14832.8|14921.7|14862.1|14892.2|14832.8|0
1596680100000|2020-08-06 02:15:00|14889.8|14830.4|14896.6|14837.2|14900.6|14841.2|14889.8|14830.4|0
1596680400000|2020-08-06 02:20:00|14898.5|14839.1|14899.6|14840.2|14899.8|14840.4|14895|14835.6|0
1596680700000|2020-08-06 02:25:00|14900.5|14841.1|14900.6|14841.2|14902.7|14843.3|14895.9|14836.5|0
1596681000000|2020-08-06 02:30:00|14897.5|14838.1|14888.3|14828.9|14897.5|14838.1|14879.3|14819.9|0
1596681300000|2020-08-06 02:35:00|14890.8|14831.4|14882.6|14823.2|14890.8|14831.4|14880.8|14821.4|0
1596681600000|2020-08-06 02:40:00|14883.4|14824|14880.2|14820.8|14885.9|14826.5|14880.2|14820.8|0
1596681900000|2020-08-06 02:45:00|14879.7|14820.3|14873.1|14813.7|14879.7|14820.3|14871.4|14812|0
1596682200000|2020-08-06 02:50:00|14874.4|14815|14872.2|14812.8|14875.9|14816.5|14872.2|14812.8|0
1596682500000|2020-08-06 02:55:00|14874.7|14815.3|14867.6|14808.2|14882.5|14823.1|14867.6|14808.2|0
1596682800000|2020-08-06 03:00:00|14870.3|14810.9|14869.2|14809.8|14872|14812.6|14867.2|14807.8|0
1596683100000|2020-08-06 03:05:00|14866.8|14807.4|14874.3|14814.9|14874.3|14814.9|14860.8|14801.4|0
1596683400000|2020-08-06 03:10:00|14876.4|14817|14887.4|14828|14887.4|14828|14876.4|14817|0
1596683700000|2020-08-06 03:15:00|14889.3|14829.9|14891.2|14831.8|14892.3|14832.9|14887|14827.6|0
1596684000000|2020-08-06 03:20:00|14892.7|14833.3|14891.5|14832.1|14895.1|14835.7|14890.9|14831.5|0
1596684300000|2020-08-06 03:25:00|14892.6|14833.2|14887|14827.6|14893.4|14834|14887|14827.6|0
1596684600000|2020-08-06 03:30:00|14890.8|14831.4|14899.7|14840.3|14899.7|14840.3|14886.9|14827.5|0
1596684900000|2020-08-06 03:35:00|14907.9|14848.3|14908.7|14849.1|14911.2|14851.6|14907.9|14848.3|0
1596685200000|2020-08-06 03:40:00|14913.3|14853.7|14910.2|14850.6|14915|14855.4|14910.2|14850.6|0
1596685500000|2020-08-06 03:45:00|14909|14849.4|14900.7|14841.3|14917.6|14858|14900.7|14841.3|0
1596685800000|2020-08-06 03:50:00|14907|14847.4|14907.1|14847.5|14908.7|14849.1|14904.9|14845.3|0
1596686100000|2020-08-06 03:55:00|14907.6|14848|14901.1|14841.7|14908.9|14849.3|14901.1|14841.7|0
1596686400000|2020-08-06 04:00:00|14901|14841.6|14900|14840.6|14907.1|14847.5|14899.2|14839.8|0
1596686700000|2020-08-06 04:05:00|14896.8|14837.4|14909.6|14850|14909.6|14850|14896.8|14837.4|0
1596687000000|2020-08-06 04:10:00|14906.9|14847.3|14887|14827.6|14911.6|14852|14887|14827.6|0
1596687300000|2020-08-06 04:15:00|14886.5|14827.1|14874.1|14814.7|14886.5|14827.1|14864.8|14805.4|0
1596687600000|2020-08-06 04:20:00|14870|14810.6|14869.3|14809.9|14873.9|14814.5|14864.2|14804.8|0
1596687900000|2020-08-06 04:25:00|14869.1|14809.7|14878.5|14819.1|14879.7|14820.3|14868.5|14809.1|0
1596688200000|2020-08-06 04:30:00|14875|14815.6|14878.9|14819.5|14881.3|14821.9|14870.9|14811.5|0
1596688500000|2020-08-06 04:35:00|14878.1|14818.7|14871.7|14812.3|14879.7|14820.3|14871.7|14812.3|0
1596688800000|2020-08-06 04:40:00|14872.7|14813.3|14875.4|14816|14877.2|14817.8|14871.8|14812.4|0
1596689100000|2020-08-06 04:45:00|14874.9|14815.5|14869.1|14809.7|14874.9|14815.5|14866.8|14807.4|0
1596689400000|2020-08-06 04:50:00|14874.4|14815|14880.9|14821.5|14880.9|14821.5|14872.2|14812.8|0
1596689700000|2020-08-06 04:55:00|14881.2|14821.8|14889.2|14829.8|14889.2|14829.8|14879.1|14819.7|0
1596690000000|2020-08-06 05:00:00|14886.7|14827.3|14893.5|14834.1|14894.7|14835.3|14886.7|14827.3|0
1596690300000|2020-08-06 05:05:00|14894.2|14834.8|14901.3|14841.9|14901.3|14841.9|14892.2|14832.8|0
1596690600000|2020-08-06 05:10:00|14902.9|14843.5|14903.3|14843.9|14903.3|14843.9|14897.9|14838.5|0
1596690900000|2020-08-06 05:15:00|14905.1|14845.5|14902.9|14843.5|14905.1|14845.5|14899.9|14840.5|0
1596691200000|2020-08-06 05:20:00|14900.1|14840.7|14900.4|14841|14903.1|14843.7|14900.1|14840.7|0
1596691500000|2020-08-06 05:25:00|14899.7|14840.3|14899.8|14840.4|14902|14842.6|14899.2|14839.8|0
1596691800000|2020-08-06 05:30:00|14902|14842.6|14910|14850.4|14910|14850.4|14901.1|14841.7|0
1596692100000|2020-08-06 05:35:00|14908.1|14848.5|14921.3|14861.7|14921.3|14861.7|14908.1|14848.5|0
1596692400000|2020-08-06 05:40:00|14924.1|14864.5|14913.8|14854.2|14925.5|14865.9|14913.4|14853.8|0
1596692700000|2020-08-06 05:45:00|14916.3|14856.7|14923.8|14864.2|14923.8|14864.2|14915.5|14855.9|0
1596693000000|2020-08-06 05:50:00|14924.3|14864.7|14926.4|14866.8|14926.4|14866.8|14920.1|14860.5|0
1596693300000|2020-08-06 05:55:00|14926.6|14867|14925.2|14865.6|14928.1|14868.5|14917.7|14858.1|0
1596759000000|2020-08-07 00:10:00|14824.3|14765.1|14777.5|14718.5|14824.3|14765.1|14775|14716|0
1596759300000|2020-08-07 00:15:00|14778.9|14719.9|14754.3|14695.5|14778.9|14719.9|14754.3|14695.5|0
1596759600000|2020-08-07 00:20:00|14759.3|14700.3|14796.8|14737.8|14796.9|14737.9|14759.3|14700.3|0
1596759900000|2020-08-07 00:25:00|14801.6|14742.6|14779.2|14720.2|14801.6|14742.6|14770.6|14711.6|0
1596760200000|2020-08-07 00:30:00|14784.8|14725.8|14764|14705|14784.8|14725.8|14764|14705|0
1596760500000|2020-08-07 00:35:00|14760|14701|14750|14691.2|14760|14701|14745.3|14686.5|0
1596760800000|2020-08-07 00:40:00|14750.1|14691.3|14768|14709|14772.1|14713.1|14750.1|14691.3|0
1596761100000|2020-08-07 00:45:00|14768.5|14709.5|14757.3|14698.3|14768.5|14709.5|14757.3|14698.3|0
1596761400000|2020-08-07 00:50:00|14762.7|14703.7|14774.7|14715.7|14778.7|14719.7|14762.7|14703.7|0
1596761700000|2020-08-07 00:55:00|14775.2|14716.2|14787.9|14728.9|14787.9|14728.9|14775.2|14716.2|0
1596762000000|2020-08-07 01:00:00|14783.6|14724.6|14780.7|14721.7|14804.2|14745.2|14779.5|14720.5|0
1596762300000|2020-08-07 01:05:00|14780|14721|14775.5|14716.5|14783.5|14724.5|14769.8|14710.8|0
1596762600000|2020-08-07 01:10:00|14773.6|14714.6|14805.4|14746.2|14805.4|14746.2|14772.1|14713.1|0
1596762900000|2020-08-07 01:15:00|14804.3|14745.3|14780.9|14721.9|14804.8|14745.6|14780.8|14721.8|0
1596763200000|2020-08-07 01:20:00|14787|14728|14783.5|14724.5|14787.7|14728.7|14783.5|14724.5|0
1596763500000|2020-08-07 01:25:00|14782.4|14723.4|14778.5|14719.5|14789.1|14730.1|14777.3|14718.3|0
1596763800000|2020-08-07 01:30:00|14783|14724|14782.5|14723.5|14795.1|14736.1|14782.5|14723.5|0
1596764100000|2020-08-07 01:35:00|14782.3|14723.3|14786.3|14727.3|14789.1|14730.1|14779|14720|0
1596764400000|2020-08-07 01:40:00|14781.6|14722.6|14791.7|14732.7|14791.7|14732.7|14777.7|14718.7|0
1596764700000|2020-08-07 01:45:00|14787.6|14728.6|14789.8|14730.8|14792.7|14733.7|14786.6|14727.6|0
1596765000000|2020-08-07 01:50:00|14797.8|14738.8|14804.2|14745.2|14804.2|14745.2|14793.4|14734.4|0
1596765300000|2020-08-07 01:55:00|14803.6|14744.6|14796|14737|14817|14757.8|14796|14737|0
1596765600000|2020-08-07 02:00:00|14797.2|14738.2|14792.3|14733.3|14798.1|14739.1|14791.1|14732.1|0
1596765900000|2020-08-07 02:05:00|14794|14735|14798.4|14739.4|14800.1|14741.1|14794|14735|0
1596766200000|2020-08-07 02:10:00|14799.5|14740.5|14795.8|14736.8|14800.1|14741.1|14793.9|14734.9|0
1596766500000|2020-08-07 02:15:00|14793.8|14734.8|14789.1|14730.1|14797.5|14738.5|14789.1|14730.1|0
1596766800000|2020-08-07 02:20:00|14790.2|14731.2|14784.4|14725.4|14790.2|14731.2|14779.9|14720.9|0
1596767100000|2020-08-07 02:25:00|14782.2|14723.2|14777.8|14718.8|14782.2|14723.2|14772|14713|0
1596767400000|2020-08-07 02:30:00|14778|14719|14757.9|14698.9|14778|14719|14757.9|14698.9|0
1596767700000|2020-08-07 02:35:00|14758.3|14699.3|14773.2|14714.2|14773.2|14714.2|14758.3|14699.3|0
1596768000000|2020-08-07 02:40:00|14774.4|14715.4|14769.1|14710.1|14774.4|14715.4|14763|14704|0
1596768300000|2020-08-07 02:45:00|14770.9|14711.9|14779.1|14720.1|14780.1|14721.1|14770.9|14711.9|0
1596768600000|2020-08-07 02:50:00|14779.8|14720.8|14773.8|14714.8|14779.8|14720.8|14772|14713|0
1596768900000|2020-08-07 02:55:00|14774.7|14715.7|14760.9|14701.9|14774.7|14715.7|14760.9|14701.9|0
1596769200000|2020-08-07 03:00:00|14768|14709|14785.4|14726.4|14788.2|14729.2|14768|14709|0
1596769500000|2020-08-07 03:05:00|14783.9|14724.9|14770|14711|14783.9|14724.9|14770|14711|0
1596769800000|2020-08-07 03:10:00|14773|14714|14775.1|14716.1|14779.3|14720.3|14771.5|14712.5|0
1596770100000|2020-08-07 03:15:00|14775.4|14716.4|14778.2|14719.2|14778.3|14719.3|14773.3|14714.3|0
1596770400000|2020-08-07 03:20:00|14777.2|14718.2|14777.9|14718.9|14777.9|14718.9|14767.3|14708.3|0
1596770700000|2020-08-07 03:25:00|14780.4|14721.4|14759.6|14700.6|14780.4|14721.4|14756.8|14697.8|0
1596771000000|2020-08-07 03:30:00|14756.6|14697.6|14745.8|14687|14762.6|14703.6|14740.8|14682|0
1596771300000|2020-08-07 03:35:00|14738.8|14680|14725.8|14667|14739.1|14680.3|14724.5|14665.7|0
1596771600000|2020-08-07 03:40:00|14722|14663.2|14734.6|14675.8|14734.6|14675.8|14716.2|14657.4|0
1596771900000|2020-08-07 03:45:00|14736.7|14677.9|14737.7|14678.9|14743.1|14684.3|14730.5|14671.7|0
1596772200000|2020-08-07 03:50:00|14739.3|14680.5|14734.5|14675.7|14743.5|14684.7|14734.5|14675.7|0
1596772500000|2020-08-07 03:55:00|14729.9|14671.1|14716.3|14657.5|14729.9|14671.1|14714.4|14655.6|0
1596772800000|2020-08-07 04:00:00|14713.8|14655|14714.9|14656.1|14714.9|14656.1|14704.5|14645.7|0
1596773100000|2020-08-07 04:05:00|14713.9|14655.1|14704|14645.4|14713.9|14655.1|14704|14645.4|0
1596773400000|2020-08-07 04:10:00|14702.6|14644|14696.9|14638.3|14706.6|14647.8|14693.2|14634.6|0
1596773700000|2020-08-07 04:15:00|14692|14633.4|14688.1|14629.5|14692.3|14633.7|14679.9|14621.3|0
1596774000000|2020-08-07 04:20:00|14690.5|14631.9|14701.7|14643.1|14701.7|14643.1|14690.5|14631.9|0
1596774300000|2020-08-07 04:25:00|14699.9|14641.3|14699.9|14641.3|14704.7|14645.9|14697.7|14639.1|0
1596774600000|2020-08-07 04:30:00|14704.2|14645.6|14701.8|14643.2|14704.2|14645.6|14697.5|14638.9|0
1596774900000|2020-08-07 04:35:00|14702.1|14643.5|14711|14652.2|14711|14652.2|14702.1|14643.5|0
1596775200000|2020-08-07 04:40:00|14713.5|14654.7|14716.9|14658.1|14720.3|14661.5|14713.5|14654.7|0
1596775500000|2020-08-07 04:45:00|14720.9|14662.1|14735.5|14676.7|14736.7|14677.9|14720.9|14662.1|0
1596775800000|2020-08-07 04:50:00|14735|14676.2|14733.2|14674.4|14737.3|14678.5|14733.2|14674.4|0
1596776100000|2020-08-07 04:55:00|14729.7|14670.9|14723.7|14664.9|14729.7|14670.9|14721.4|14662.6|0
1596776400000|2020-08-07 05:00:00|14728.4|14669.6|14718.6|14659.8|14728.4|14669.6|14718.6|14659.8|0
1596776700000|2020-08-07 05:05:00|14716.3|14657.5|14721.6|14662.8|14724|14665.2|14716.3|14657.5|0
1596777000000|2020-08-07 05:10:00|14720.1|14661.3|14719.4|14660.6|14723.1|14664.3|14717.3|14658.5|0
1596777300000|2020-08-07 05:15:00|14720.5|14661.7|14721|14662.2|14721|14662.2|14715|14656.2|0
1596777600000|2020-08-07 05:20:00|14718.3|14659.5|14716.2|14657.4|14720.4|14661.6|14715.6|14656.8|0
1596777900000|2020-08-07 05:25:00|14719.7|14660.9|14717.9|14659.1|14719.7|14660.9|14713.6|14654.8|0
1596778200000|2020-08-07 05:30:00|14716.6|14657.8|14706.7|14647.9|14720.5|14661.7|14705.3|14646.5|0
1596778500000|2020-08-07 05:35:00|14709.8|14651|14730.8|14672|14730.8|14672|14708.9|14650.1|0
1596778800000|2020-08-07 05:40:00|14734.1|14675.3|14733.4|14674.6|14745.2|14686.4|14733.4|14674.6|0
1596779100000|2020-08-07 05:45:00|14737.4|14678.6|14750.4|14691.6|14752.1|14693.3|14737.1|14678.3|0
1596779400000|2020-08-07 05:50:00|14749.2|14690.4|14738.1|14679.3|14749.2|14690.4|14732.4|14673.6|0
1596779700000|2020-08-07 05:55:00|14736.9|14678.1|14732|14673.2|14737.5|14678.7|14729.7|14670.9|0
1597018200000|2020-08-10 00:10:00|14686.9|14628.3|14666.3|14607.7|14686.9|14628.3|14660|14601.4|0
1597018500000|2020-08-10 00:15:00|14669.5|14610.9|14670.7|14612.1|14673.6|14615|14660.6|14602|0
1597018800000|2020-08-10 00:20:00|14674.3|14615.7|14675.8|14617.2|14677.3|14618.7|14667.1|14608.5|0
1597019100000|2020-08-10 00:25:00|14684|14625.4|14672|14613.4|14684|14625.4|14662.4|14603.8|0
1597019400000|2020-08-10 00:30:00|14677.1|14618.5|14686.5|14627.9|14687.3|14628.7|14677.1|14618.5|0
1597019700000|2020-08-10 00:35:00|14688.6|14630|14686.7|14628.1|14699.9|14641.3|14686.7|14628.1|0
1597020000000|2020-08-10 00:40:00|14692.4|14633.8|14696|14637.4|14696.4|14637.8|14690.9|14632.3|0
1597020300000|2020-08-10 00:45:00|14693.7|14635.1|14711.8|14653|14716.9|14658.1|14693.4|14634.8|0
1597020600000|2020-08-10 00:50:00|14712.3|14653.5|14724|14665.2|14730.9|14672.1|14712.3|14653.5|0
1597020900000|2020-08-10 00:55:00|14726.2|14667.4|14728.5|14669.7|14735.2|14676.4|14720.1|14661.3|0
1597021200000|2020-08-10 01:00:00|14726.5|14667.7|14735|14676.2|14735|14676.2|14723.3|14664.5|0
1597021500000|2020-08-10 01:05:00|14733.8|14675|14735.3|14676.5|14740.9|14682.1|14731.3|14672.5|0
1597021800000|2020-08-10 01:10:00|14733.7|14674.9|14742.7|14683.9|14742.7|14683.9|14733.7|14674.9|0
1597022100000|2020-08-10 01:15:00|14744.3|14685.5|14751.2|14692.4|14751.2|14692.4|14742.3|14683.5|0
1597022400000|2020-08-10 01:20:00|14749.6|14690.8|14755.1|14696.1|14756.5|14697.5|14749.6|14690.8|0
1597022700000|2020-08-10 01:25:00|14757.8|14698.8|14784.1|14725.1|14784.1|14725.1|14757.8|14698.8|0
1597023000000|2020-08-10 01:30:00|14783.4|14724.4|14774|14715|14783.4|14724.4|14767.2|14708.2|0
1597023300000|2020-08-10 01:35:00|14771.9|14712.9|14758.1|14699.1|14771.9|14712.9|14758.1|14699.1|0
1597023600000|2020-08-10 01:40:00|14759.9|14700.9|14768.7|14709.7|14768.7|14709.7|14757.1|14698.1|0
1597023900000|2020-08-10 01:45:00|14775.2|14716.2|14778.4|14719.4|14778.4|14719.4|14765.4|14706.4|0
1597024200000|2020-08-10 01:50:00|14776.2|14717.2|14774.6|14715.6|14780.4|14721.4|14773|14714|0
1597024500000|2020-08-10 01:55:00|14774.3|14715.3|14789.9|14730.9|14789.9|14730.9|14774.3|14715.3|0
1597024800000|2020-08-10 02:00:00|14793.1|14734.1|14796.8|14737.8|14798.1|14739.1|14790.2|14731.2|0
1597025100000|2020-08-10 02:05:00|14796.2|14737.2|14811.4|14752.2|14812.7|14753.5|14794.6|14735.6|0
1597025400000|2020-08-10 02:10:00|14811.3|14752.1|14822.2|14763|14822.2|14763|14808.9|14749.7|0
1597025700000|2020-08-10 02:15:00|14820.9|14761.7|14814.8|14755.6|14821.1|14761.9|14812.8|14753.6|0
1597026000000|2020-08-10 02:20:00|14813.5|14754.3|14819.8|14760.6|14825.6|14766.4|14811.9|14752.7|0
1597026300000|2020-08-10 02:25:00|14816.8|14757.6|14822.4|14763.2|14822.4|14763.2|14814.5|14755.3|0
1597026600000|2020-08-10 02:30:00|14827|14767.8|14815.4|14756.2|14827|14767.8|14813.1|14753.9|0
1597026900000|2020-08-10 02:35:00|14816.6|14757.4|14804.3|14745.3|14816.6|14757.4|14803.5|14744.5|0
1597027200000|2020-08-10 02:40:00|14804.6|14745.5|14810.3|14751.1|14810.3|14751.1|14803.9|14744.9|0
1597027500000|2020-08-10 02:45:00|14809.9|14750.7|14787.2|14728.2|14809.9|14750.7|14787.2|14728.2|0
1597027800000|2020-08-10 02:50:00|14789.8|14730.8|14778.8|14719.8|14789.8|14730.8|14777.3|14718.3|0
1597028100000|2020-08-10 02:55:00|14775.6|14716.6|14769.7|14710.7|14775.6|14716.6|14766.4|14707.4|0
1597028400000|2020-08-10 03:00:00|14770.3|14711.3|14771.8|14712.8|14779.1|14720.1|14770.3|14711.3|0
1597028700000|2020-08-10 03:05:00|14772.7|14713.7|14784.5|14725.5|14784.5|14725.5|14770.8|14711.8|0
1597029000000|2020-08-10 03:10:00|14784|14725|14774.7|14715.7|14784|14725|14774.7|14715.7|0
1597029300000|2020-08-10 03:15:00|14773.9|14714.9|14776.2|14717.2|14779.5|14720.5|14773.9|14714.9|0
1597029600000|2020-08-10 03:20:00|14775.6|14716.6|14783.1|14724.1|14784.7|14725.7|14773.8|14714.8|0
1597029900000|2020-08-10 03:25:00|14786.3|14727.3|14788.6|14729.6|14788.6|14729.6|14779.2|14720.2|0
1597030200000|2020-08-10 03:30:00|14787.3|14728.3|14791.8|14732.8|14795|14736|14787.3|14728.3|0
1597030500000|2020-08-10 03:35:00|14788.8|14729.8|14791.8|14732.8|14791.8|14732.8|14784.7|14725.7|0
1597030800000|2020-08-10 03:40:00|14790.8|14731.8|14788.8|14729.8|14792.5|14733.5|14788.5|14729.5|0
1597031100000|2020-08-10 03:45:00|14791.7|14732.7|14789.5|14730.5|14791.8|14732.8|14786.7|14727.7|0
1597031400000|2020-08-10 03:50:00|14787.1|14728.1|14791|14732|14791.6|14732.6|14785.7|14726.7|0
1597031700000|2020-08-10 03:55:00|14789|14730|14789.9|14730.9|14790.6|14731.6|14785.4|14726.4|0
1597032000000|2020-08-10 04:00:00|14791.4|14732.4|14795.6|14736.6|14795.6|14736.6|14789.7|14730.7|0
1597032300000|2020-08-10 04:05:00|14796.3|14737.3|14793.1|14734.1|14797.3|14738.3|14793.1|14734.1|0
1597032600000|2020-08-10 04:10:00|14792.3|14733.3|14803.2|14744.2|14803.2|14744.2|14792.3|14733.3|0
1597032900000|2020-08-10 04:15:00|14801.4|14742.4|14823.2|14764|14823.2|14764|14801|14742|0
1597033200000|2020-08-10 04:20:00|14819.6|14760.4|14826|14766.8|14831.1|14771.9|14819.6|14760.4|0
1597033500000|2020-08-10 04:25:00|14826.4|14767.2|14843.2|14784|14843.2|14784|14822.3|14763.1|0
1597033800000|2020-08-10 04:30:00|14842.3|14783.1|14839.1|14779.9|14845.8|14786.6|14833|14773.8|0
1597034100000|2020-08-10 04:35:00|14842.3|14783.1|14843.1|14783.9|14844.5|14785.3|14833.3|14774.1|0
1597034400000|2020-08-10 04:40:00|14845.4|14786.2|14840|14780.8|14848.1|14788.9|14833.4|14774.2|0
1597034700000|2020-08-10 04:45:00|14845.8|14786.6|14842.1|14782.9|14847.3|14788.1|14834.8|14775.6|0
1597035000000|2020-08-10 04:50:00|14843.1|14783.9|14830.7|14771.5|14844.8|14785.6|14830.7|14771.5|0
1597035300000|2020-08-10 04:55:00|14830.6|14771.4|14835.7|14776.5|14837.9|14778.7|14830.6|14771.4|0
1597035600000|2020-08-10 05:00:00|14836.6|14777.4|14845.7|14786.5|14845.7|14786.5|14833.4|14774.2|0
1597035900000|2020-08-10 05:05:00|14844|14784.8|14853.7|14794.5|14857.2|14797.8|14844|14784.8|0
1597036200000|2020-08-10 05:10:00|14848.1|14788.9|14861.7|14802.3|14861.7|14802.3|14848.1|14788.9|0
1597036500000|2020-08-10 05:15:00|14863.1|14803.7|14866.7|14807.3|14866.7|14807.3|14858.9|14799.5|0
1597036800000|2020-08-10 05:20:00|14869.2|14809.8|14877.2|14817.8|14879.5|14820.1|14865.9|14806.5|0
1597037100000|2020-08-10 05:25:00|14879.2|14819.8|14883.8|14824.4|14885.3|14825.9|14876.5|14817.1|0
1597037400000|2020-08-10 05:30:00|14888.1|14828.7|14904.3|14844.9|14905.3|14845.7|14888.1|14828.7|0
1597037700000|2020-08-10 05:35:00|14907.6|14848|14903.2|14843.8|14910.1|14850.5|14903.2|14843.8|0
1597038000000|2020-08-10 05:40:00|14906.6|14847|14914.6|14855|14914.6|14855|14906.6|14847|0
1597038300000|2020-08-10 05:45:00|14917.3|14857.7|14914.9|14855.3|14919.9|14860.3|14912.6|14853|0
1597038600000|2020-08-10 05:50:00|14912.4|14852.8|14912.8|14853.2|14916.8|14857.2|14911.7|14852.1|0
1597038900000|2020-08-10 05:55:00|14915.1|14855.5|14915.6|14856|14915.7|14856.1|14911.2|14851.6|0
1597104600000|2020-08-11 00:10:00|14957.9|14898.1|14943|14883.4|14957.9|14898.1|14935.4|14875.8|0
1597104900000|2020-08-11 00:15:00|14951.3|14891.7|14982.2|14922.4|14989.1|14929.3|14948.9|14889.3|0
1597105200000|2020-08-11 00:20:00|14983.6|14923.8|15005|14945.1|15005|14945.1|14983.1|14923.3|0
1597105500000|2020-08-11 00:25:00|15005.2|14945.2|15014.4|14954.4|15014.4|14954.4|14986|14926.2|0
1597105800000|2020-08-11 00:30:00|15020|14960|15014.2|14954.2|15027.4|14967.4|15014.2|14954.2|0
1597106100000|2020-08-11 00:35:00|15022.9|14962.9|15027.9|14967.9|15027.9|14967.9|15020.2|14960.2|0
1597106400000|2020-08-11 00:40:00|15029.1|14969.1|15034.2|14974.2|15034.2|14974.2|15021.9|14961.9|0
1597106700000|2020-08-11 00:45:00|15037|14977|15046.1|14986.1|15046.1|14986.1|15034.4|14974.4|0
1597107000000|2020-08-11 00:50:00|15047.9|14987.9|15075.2|15015|15075.2|15015|15047.9|14987.9|0
1597107300000|2020-08-11 00:55:00|15073|15012.8|15076.8|15016.6|15082.6|15022.4|15068.8|15008.6|0
1597107600000|2020-08-11 01:00:00|15073.4|15013.2|15062.7|15002.5|15080.9|15020.7|15062.7|15002.5|0
1597107900000|2020-08-11 01:05:00|15050.5|14990.5|15049.2|14989.2|15050.5|14990.5|15032.7|14972.7|0
1597108200000|2020-08-11 01:10:00|15044.5|14984.5|15055.6|14995.4|15059.2|14999|15043.8|14983.8|0
1597108500000|2020-08-11 01:15:00|15052.2|14992.2|15068.4|15008.2|15068.4|15008.2|15048.8|14988.8|0
1597108800000|2020-08-11 01:20:00|15069.4|15009.2|15070.7|15010.5|15073.8|15013.6|15059.7|14999.5|0
1597109100000|2020-08-11 01:25:00|15073|15012.8|15066.7|15006.5|15076.6|15016.4|15063.8|15003.6|0
1597109400000|2020-08-11 01:30:00|15066.1|15005.9|15059.1|14998.9|15066.1|15005.9|15057.3|14997.1|0
1597109700000|2020-08-11 01:35:00|15056.3|14996.1|15057.1|14996.9|15064.6|15004.4|15056.3|14996.1|0
1597110000000|2020-08-11 01:40:00|15057.8|14997.6|15059.7|14999.5|15062.8|15002.6|15057.7|14997.5|0
1597110300000|2020-08-11 01:45:00|15058.3|14998.1|15067.8|15007.6|15067.8|15007.6|15058.2|14998|0
1597110600000|2020-08-11 01:50:00|15069|15008.8|15056.5|14996.3|15073.3|15013.1|15056.5|14996.3|0
1597110900000|2020-08-11 01:55:00|15058.4|14998.2|15045.9|14985.9|15058.4|14998.2|15045.9|14985.9|0
1597111200000|2020-08-11 02:00:00|15047.2|14987.2|15062|15001.8|15062.3|15002.1|15047.2|14987.2|0
1597111500000|2020-08-11 02:05:00|15068.2|15008|15072|15011.8|15081.1|15020.9|15068.2|15008|0
1597111800000|2020-08-11 02:10:00|15068.4|15008.2|15067|15006.8|15072.5|15012.3|15061.8|15001.6|0
1597112100000|2020-08-11 02:15:00|15064.1|15003.9|15069|15008.8|15071.9|15011.7|15064.1|15003.9|0
1597112400000|2020-08-11 02:20:00|15072.5|15012.3|15075.9|15015.7|15082.1|15021.9|15072.5|15012.3|0
1597112700000|2020-08-11 02:25:00|15075.8|15015.6|15072.4|15012.2|15076.3|15016.1|15072.4|15012.2|0
1597113000000|2020-08-11 02:30:00|15064.7|15004.5|15069.6|15009.4|15073.3|15013.1|15064.7|15004.5|0
1597113300000|2020-08-11 02:35:00|15070.1|15009.9|15070|15009.8|15075.1|15014.9|15067.8|15007.6|0
1597113600000|2020-08-11 02:40:00|15069.4|15009.2|15072.2|15012|15072.9|15012.7|15065.5|15005.3|0
1597113900000|2020-08-11 02:45:00|15071.6|15011.4|15054.6|14994.6|15074.7|15014.5|15046.7|14986.7|0
1597114200000|2020-08-11 02:50:00|15056.8|14996.6|15043.2|14983.2|15056.8|14996.6|15032.5|14972.5|0
1597114500000|2020-08-11 02:55:00|15040.8|14980.8|15038.3|14978.3|15042.8|14982.8|15034|14974|0
1597114800000|2020-08-11 03:00:00|15035.4|14975.4|15048.9|14988.9|15050.8|14990.8|15035.3|14975.3|0
1597115100000|2020-08-11 03:05:00|15049.9|14989.9|15042.7|14982.7|15051.2|14991.2|15041.9|14981.9|0
1597115400000|2020-08-11 03:10:00|15041.9|14981.9|15048.5|14988.5|15049.1|14989.1|15041.9|14981.9|0
1597115700000|2020-08-11 03:15:00|15039.9|14979.9|15028.7|14968.7|15041.8|14981.8|15027.1|14967.1|0
1597116000000|2020-08-11 03:20:00|15026|14966|15027.6|14967.6|15032.5|14972.5|15021.9|14961.9|0
1597116300000|2020-08-11 03:25:00|15029.9|14969.9|15017.5|14957.5|15029.9|14969.9|15017.5|14957.5|0
1597116600000|2020-08-11 03:30:00|15017.4|14957.4|15014.4|14954.4|15019.7|14959.7|15014.4|14954.4|0
1597116900000|2020-08-11 03:35:00|15017.3|14957.3|15013.5|14953.5|15017.3|14957.3|15006.9|14946.9|0
1597117200000|2020-08-11 03:40:00|15013.4|14953.4|15019|14959|15021.2|14961.2|15013.4|14953.4|0
1597117500000|2020-08-11 03:45:00|15022.5|14962.5|15030.6|14970.6|15030.6|14970.6|15020|14960|0
1597117800000|2020-08-11 03:50:00|15029.8|14969.8|15015.2|14955.2|15029.8|14969.8|15012|14952|0
1597118100000|2020-08-11 03:55:00|15015.6|14955.6|15009.8|14949.8|15015.6|14955.6|15009.8|14949.8|0
1597118400000|2020-08-11 04:00:00|15006.3|14946.3|15006.3|14946.3|15008.1|14948.1|15001.2|14941.4|0
1597118700000|2020-08-11 04:05:00|15005.4|14945.4|15001.9|14942.1|15010.9|14950.9|15001.9|14942.1|0
1597119000000|2020-08-11 04:10:00|15001.4|14941.6|14988.8|14929|15001.4|14941.6|14984.6|14924.8|0
1597119300000|2020-08-11 04:15:00|14989|14929.2|14987.6|14927.8|14993.4|14933.6|14986|14926.2|0
1597119600000|2020-08-11 04:20:00|14988.7|14928.9|14993.2|14933.4|14994.1|14934.3|14988.7|14928.9|0
1597119900000|2020-08-11 04:25:00|14992|14932.2|14987|14927.2|14992|14932.2|14982.3|14922.5|0
1597120200000|2020-08-11 04:30:00|14989.2|14929.4|14984.2|14924.4|14989.6|14929.8|14984.2|14924.4|0
1597120500000|2020-08-11 04:35:00|14979.7|14919.9|14958.9|14899.1|14979.7|14919.9|14956.1|14896.3|0
1597120800000|2020-08-11 04:40:00|14957.8|14898|14959.9|14900.1|14961.1|14901.3|14955.1|14895.3|0
1597121100000|2020-08-11 04:45:00|14965.2|14905.4|14958.5|14898.7|14965.2|14905.4|14956.8|14897|0
1597121400000|2020-08-11 04:50:00|14954.1|14894.5|14957.7|14897.9|14957.7|14897.9|14949.7|14890.1|0
1597121700000|2020-08-11 04:55:00|14958.9|14899.1|14951|14891.4|14961.8|14902|14951|14891.4|0
1597122000000|2020-08-11 05:00:00|14946.4|14886.8|14950.9|14891.3|14950.9|14891.3|14944.3|14884.7|0
1597122300000|2020-08-11 05:05:00|14953.3|14893.7|14958.4|14898.6|14962.9|14903.1|14952.6|14893|0
1597122600000|2020-08-11 05:10:00|14964.7|14904.9|14953.7|14894.1|14964.8|14905|14953.6|14894|0
1597122900000|2020-08-11 05:15:00|14948.9|14889.3|14953.8|14894.2|14955|14895.2|14948.7|14889.1|0
1597123200000|2020-08-11 05:20:00|14951|14891.4|14942.2|14882.6|14951.3|14891.7|14942.2|14882.6|0
1597123500000|2020-08-11 05:25:00|14938.6|14879|14933.5|14873.9|14944.1|14884.5|14930.2|14870.6|0
1597123800000|2020-08-11 05:30:00|14932.2|14872.6|14925.6|14866|14937.4|14877.8|14925.6|14866|0
1597124100000|2020-08-11 05:35:00|14925.3|14865.7|14926.1|14866.5|14929.7|14870.1|14920.5|14860.9|0
1597124400000|2020-08-11 05:40:00|14925.7|14866.1|14918.8|14859.2|14925.7|14866.1|14917.5|14857.9|0
1597124700000|2020-08-11 05:45:00|14912.1|14852.5|14902.6|14843.2|14917|14857.4|14902.6|14843.2|0
1597125000000|2020-08-11 05:50:00|14899.8|14840.4|14910.3|14850.7|14913.3|14853.7|14893.5|14834.1|0
1597125300000|2020-08-11 05:55:00|14911.4|14851.8|14892|14832.6|14911.4|14851.8|14891.3|14831.9|0
1597191000000|2020-08-12 00:10:00|14620|14561.6|14650|14591.6|14661.4|14602.8|14620|14561.6|0
1597191300000|2020-08-12 00:15:00|14644|14585.6|14662.1|14603.5|14675.1|14616.5|14644|14585.6|0
1597191600000|2020-08-12 00:20:00|14669.6|14611|14679.5|14620.9|14702.6|14644|14669.6|14611|0
1597191900000|2020-08-12 00:25:00|14676.7|14618.1|14661.6|14603|14680.4|14621.8|14661.6|14603|0
1597192200000|2020-08-12 00:30:00|14661.9|14603.3|14648.3|14589.9|14663.2|14604.6|14630.5|14572.1|0
1597192500000|2020-08-12 00:35:00|14643.5|14585.1|14631.1|14572.7|14644.2|14585.8|14623.5|14565.1|0
1597192800000|2020-08-12 00:40:00|14624.3|14565.9|14626.5|14568.1|14633.6|14575.2|14624.3|14565.9|0
1597193100000|2020-08-12 00:45:00|14626.8|14568.4|14642|14583.6|14642|14583.6|14619.5|14561.1|0
1597193400000|2020-08-12 00:50:00|14642.2|14583.8|14619.3|14560.9|14652.5|14594.1|14610.2|14551.8|0
1597193700000|2020-08-12 00:55:00|14621|14562.6|14602.6|14544.4|14625.9|14567.5|14599.6|14541.4|0
1597194000000|2020-08-12 01:00:00|14607.4|14549|14602.9|14544.7|14607.7|14549.3|14595.1|14536.9|0
1597194300000|2020-08-12 01:05:00|14601.6|14543.4|14613.7|14555.3|14614.9|14556.5|14601.3|14543.1|0
1597194600000|2020-08-12 01:10:00|14618.1|14559.7|14654.6|14596|14654.6|14596|14618.1|14559.7|0
1597194900000|2020-08-12 01:15:00|14654.7|14596.1|14649.7|14591.3|14656.8|14598.2|14634.5|14576.1|0
1597195200000|2020-08-12 01:20:00|14650.5|14592.1|14641.9|14583.5|14655.2|14596.6|14641.2|14582.8|0
1597195500000|2020-08-12 01:25:00|14640.2|14581.8|14655|14596.4|14655|14596.4|14637|14578.6|0
1597195800000|2020-08-12 01:30:00|14652.2|14593.8|14645.4|14587|14662.8|14604.2|14645.4|14587|0
1597196100000|2020-08-12 01:35:00|14644.8|14586.4|14638.6|14580.2|14647|14588.6|14635.7|14577.3|0
1597196400000|2020-08-12 01:40:00|14641.1|14582.7|14642.2|14583.8|14656.5|14597.9|14641.1|14582.7|0
1597196700000|2020-08-12 01:45:00|14640.3|14581.9|14626.3|14567.9|14640.3|14581.9|14626.3|14567.9|0
1597197000000|2020-08-12 01:50:00|14626.7|14568.3|14618.4|14560|14629.6|14571.2|14616.3|14557.9|0
1597197300000|2020-08-12 01:55:00|14617.7|14559.3|14625.9|14567.5|14627.1|14568.7|14617.7|14559.3|0
1597197600000|2020-08-12 02:00:00|14626.5|14568.1|14627.8|14569.4|14628.8|14570.4|14622.2|14563.8|0
1597197900000|2020-08-12 02:05:00|14627.7|14569.3|14618.5|14560.1|14633.2|14574.8|14614|14555.6|0
1597198200000|2020-08-12 02:10:00|14624.2|14565.8|14619.8|14561.4|14633.6|14575.2|14619.8|14561.4|0
1597198500000|2020-08-12 02:15:00|14613.6|14555.2|14601.2|14543|14615.4|14557|14601.2|14543|0
1597198800000|2020-08-12 02:20:00|14601.9|14543.7|14588|14529.8|14609.3|14550.9|14588|14529.8|0
1597199100000|2020-08-12 02:25:00|14591.4|14533.2|14604.4|14546|14607.4|14549|14591.4|14533.2|0
1597199400000|2020-08-12 02:30:00|14600.6|14542.4|14601.9|14543.7|14609.6|14551.2|14599.9|14541.7|0
1597199700000|2020-08-12 02:35:00|14606.5|14548.1|14595.4|14537.2|14613.4|14555|14594.4|14536.2|0
1597200000000|2020-08-12 02:40:00|14607.8|14549.4|14612.2|14553.8|14614.2|14555.8|14605.7|14547.3|0
1597200300000|2020-08-12 02:45:00|14609|14550.6|14614.3|14555.9|14617.4|14559|14608.3|14549.9|0
1597200600000|2020-08-12 02:50:00|14615|14556.6|14606.1|14547.7|14615.2|14556.8|14606.1|14547.7|0
1597200900000|2020-08-12 02:55:00|14603.5|14545.3|14595.8|14537.6|14605|14546.6|14595.8|14537.6|0
1597201200000|2020-08-12 03:00:00|14591.8|14533.6|14607.6|14549.2|14612.3|14553.9|14591.8|14533.6|0
1597201500000|2020-08-12 03:05:00|14606.9|14548.5|14610.9|14552.5|14622|14563.6|14606.9|14548.5|0
1597201800000|2020-08-12 03:10:00|14610.3|14551.9|14625.7|14567.3|14630.8|14572.4|14609.4|14551|0
1597202100000|2020-08-12 03:15:00|14623.5|14565.1|14634.1|14575.7|14637.1|14578.7|14623.5|14565.1|0
1597202400000|2020-08-12 03:20:00|14635.2|14576.8|14653|14594.6|14653|14594.6|14635.2|14576.8|0
1597202700000|2020-08-12 03:25:00|14651.7|14593.3|14629.8|14571.4|14651.7|14593.3|14629.8|14571.4|0
1597203000000|2020-08-12 03:30:00|14630.4|14572|14638.9|14580.5|14642.1|14583.7|14630.4|14572|0
1597203300000|2020-08-12 03:35:00|14639.4|14581|14647.2|14588.8|14654.4|14595.8|14639.4|14581|0
1597203600000|2020-08-12 03:40:00|14649.9|14591.5|14655.2|14596.6|14656.3|14597.7|14648.1|14589.7|0
1597203900000|2020-08-12 03:45:00|14654.3|14595.8|14645.7|14587.3|14654.3|14595.8|14640.2|14581.8|0
1597204200000|2020-08-12 03:50:00|14646.1|14587.7|14636.1|14577.7|14646.4|14588|14636.1|14577.7|0
1597204500000|2020-08-12 03:55:00|14633.3|14574.9|14643|14584.6|14643|14584.6|14632.1|14573.7|0
1597204800000|2020-08-12 04:00:00|14640.8|14582.4|14643.2|14584.8|14648.8|14590.4|14640.8|14582.4|0
1597205100000|2020-08-12 04:05:00|14645.6|14587.2|14647.2|14588.8|14648.9|14590.5|14644.4|14586|0
1597205400000|2020-08-12 04:10:00|14648.2|14589.8|14654.9|14596.3|14658.8|14600.2|14648.2|14589.8|0
1597205700000|2020-08-12 04:15:00|14656.3|14597.7|14658|14599.4|14658.3|14599.7|14653|14594.6|0
1597206000000|2020-08-12 04:20:00|14655|14596.4|14653.5|14595.1|14656.5|14597.9|14651.7|14593.3|0
1597206300000|2020-08-12 04:25:00|14652.4|14594|14638.3|14579.9|14653.8|14595.4|14638.3|14579.9|0
1597206600000|2020-08-12 04:30:00|14634.5|14576.1|14632.6|14574.2|14640.4|14582|14632.6|14574.2|0
1597206900000|2020-08-12 04:35:00|14631.1|14572.7|14628.8|14570.4|14634.2|14575.8|14628.8|14570.4|0
1597207200000|2020-08-12 04:40:00|14632.9|14574.5|14630.7|14572.3|14634.7|14576.3|14630.6|14572.2|0
1597207500000|2020-08-12 04:45:00|14632.6|14574.2|14612.8|14554.4|14633.1|14574.7|14612.8|14554.4|0
1597207800000|2020-08-12 04:50:00|14616.7|14558.3|14614.6|14556.2|14616.7|14558.3|14611.6|14553.2|0
1597208100000|2020-08-12 04:55:00|14612.6|14554.2|14615.9|14557.5|14618.7|14560.3|14609.6|14551.2|0
1597208400000|2020-08-12 05:00:00|14615.8|14557.4|14615.3|14556.9|14616.4|14558|14610|14551.6|0
1597208700000|2020-08-12 05:05:00|14610.2|14551.8|14614|14555.6|14615.3|14556.9|14609.4|14551|0
1597209000000|2020-08-12 05:10:00|14615.7|14557.3|14624.5|14566.1|14625.6|14567.2|14615.7|14557.3|0
1597209300000|2020-08-12 05:15:00|14622.7|14564.3|14620.1|14561.7|14629|14570.6|14620.1|14561.7|0
1597209600000|2020-08-12 05:20:00|14619.2|14560.8|14627.9|14569.5|14627.9|14569.5|14616.9|14558.5|0
1597209900000|2020-08-12 05:25:00|14628.9|14570.5|14634.8|14576.4|14634.8|14576.4|14627.9|14569.5|0
1597210200000|2020-08-12 05:30:00|14634.6|14576.2|14634.7|14576.3|14638.2|14579.8|14634.6|14576.2|0
1597210500000|2020-08-12 05:35:00|14635.2|14576.8|14631.1|14572.7|14638.3|14579.9|14628.2|14569.8|0
1597210800000|2020-08-12 05:40:00|14630.6|14572.2|14632.3|14573.9|14632.3|14573.9|14621.9|14563.5|0
1597211100000|2020-08-12 05:45:00|14632.5|14574.1|14656.4|14597.8|14656.4|14597.8|14632.5|14574.1|0
1597211400000|2020-08-12 05:50:00|14653.3|14594.9|14654.1|14595.7|14662.4|14603.8|14652.8|14594.4|0
1597211700000|2020-08-12 05:55:00|14650.4|14592|14653|14594.6|14663.9|14605.3|14648.8|14590.4|0
1597277400000|2020-08-13 00:10:00|14756.6|14697.6|14755.9|14696.9|14756.6|14697.6|14741.1|14682.3|0
1597277700000|2020-08-13 00:15:00|14742.6|14683.8|14751|14692.2|14754.6|14695.6|14742.6|14683.8|0
1597278000000|2020-08-13 00:20:00|14754.6|14695.6|14738.5|14679.7|14759.4|14700.4|14732.7|14673.9|0
1597278300000|2020-08-13 00:25:00|14754.8|14695.8|14765.2|14706.2|14765.2|14706.2|14752.6|14693.8|0
1597278600000|2020-08-13 00:30:00|14765.7|14706.7|14777.8|14718.8|14779.6|14720.6|14765.7|14706.7|0
1597278900000|2020-08-13 00:35:00|14777|14718|14747.9|14689.1|14783.6|14724.6|14747.9|14689.1|0
1597279200000|2020-08-13 00:40:00|14743.5|14684.7|14750.8|14692|14750.8|14692|14739.7|14680.9|0
1597279500000|2020-08-13 00:45:00|14750.7|14691.9|14755.6|14696.6|14757.3|14698.3|14749.8|14691|0
1597279800000|2020-08-13 00:50:00|14761.2|14702.2|14755.9|14696.9|14768.3|14709.3|14747.9|14689.1|0
1597280100000|2020-08-13 00:55:00|14753|14694.2|14749.4|14690.6|14753|14694.2|14741.9|14683.1|0
1597280400000|2020-08-13 01:00:00|14750.1|14691.3|14751.1|14692.3|14751.2|14692.4|14742.8|14684|0
1597280700000|2020-08-13 01:05:00|14750.9|14692.1|14732.9|14674.1|14760.1|14701.1|14732.8|14674|0
1597281000000|2020-08-13 01:10:00|14728.9|14670.1|14720.1|14661.3|14732.4|14673.6|14720.1|14661.3|0
1597281300000|2020-08-13 01:15:00|14716.7|14657.9|14696.6|14638|14723.3|14664.5|14681.9|14623.3|0
1597281600000|2020-08-13 01:20:00|14694.8|14636.2|14698.6|14640|14704.8|14646|14684.7|14626.1|0
1597281900000|2020-08-13 01:25:00|14702.4|14643.8|14684.1|14625.5|14702.4|14643.8|14683|14624.4|0
1597282200000|2020-08-13 01:30:00|14680.6|14622|14689.4|14630.8|14693.7|14635.1|14680.6|14622|0
1597282500000|2020-08-13 01:35:00|14691.8|14633.2|14672.6|14614|14691.8|14633.2|14670.9|14612.3|0
1597282800000|2020-08-13 01:40:00|14668.3|14609.7|14667.5|14608.9|14695.7|14637.1|14667.5|14608.9|0
1597283100000|2020-08-13 01:45:00|14648.3|14589.9|14666|14607.4|14666|14607.4|14648.3|14589.9|0
1597283400000|2020-08-13 01:50:00|14670|14611.4|14658.7|14600.1|14670|14611.4|14655.9|14597.3|0
1597283700000|2020-08-13 01:55:00|14653.8|14595.4|14626.2|14567.8|14653.8|14595.4|14626.2|14567.8|0
1597284000000|2020-08-13 02:00:00|14627.9|14569.5|14632.5|14574.1|14635.2|14576.8|14621.7|14563.3|0
1597284300000|2020-08-13 02:05:00|14629.2|14570.8|14626.9|14568.5|14634|14575.6|14624.1|14565.7|0
1597284600000|2020-08-13 02:10:00|14618.8|14560.4|14600.3|14542.1|14618.8|14560.4|14599.5|14541.3|0
1597284900000|2020-08-13 02:15:00|14593.9|14535.7|14607.7|14549.3|14607.7|14549.3|14591.7|14533.5|0
1597285200000|2020-08-13 02:20:00|14608.7|14550.3|14622.9|14564.5|14622.9|14564.5|14607.6|14549.2|0
1597285500000|2020-08-13 02:25:00|14615.5|14557.1|14626.6|14568.2|14626.6|14568.2|14612.9|14554.5|0
1597285800000|2020-08-13 02:30:00|14628.6|14570.2|14640.4|14582|14645.9|14587.5|14626.4|14568|0
1597286100000|2020-08-13 02:35:00|14638.3|14579.9|14643.9|14585.5|14643.9|14585.5|14638.3|14579.9|0
1597286400000|2020-08-13 02:40:00|14643.4|14585|14653|14594.6|14653|14594.6|14643.4|14585|0
1597286700000|2020-08-13 02:45:00|14652.4|14594|14647.6|14589.2|14652.4|14594|14645|14586.6|0
1597287000000|2020-08-13 02:50:00|14650.4|14592|14671.3|14612.7|14671.3|14612.7|14649.6|14591.2|0
1597287300000|2020-08-13 02:55:00|14674.9|14616.3|14674.4|14615.8|14681.5|14622.9|14674.4|14615.8|0
1597287600000|2020-08-13 03:00:00|14673.2|14614.6|14680.2|14621.6|14682.1|14623.5|14673.2|14614.6|0
1597287900000|2020-08-13 03:05:00|14683.4|14624.8|14689.6|14631|14696.6|14638|14683.4|14624.8|0
1597288200000|2020-08-13 03:10:00|14687.4|14628.8|14675.5|14616.9|14687.4|14628.8|14674.8|14616.2|0
1597288500000|2020-08-13 03:15:00|14676.6|14618|14681.5|14622.9|14681.5|14622.9|14676.6|14618|0
1597288800000|2020-08-13 03:20:00|14690.7|14632.1|14689.3|14630.7|14692|14633.4|14682.9|14624.3|0
1597289100000|2020-08-13 03:25:00|14687.6|14629|14682.2|14623.6|14688.3|14629.7|14679.7|14621.1|0
1597289400000|2020-08-13 03:30:00|14684|14625.4|14673.8|14615.2|14689.7|14631.1|14673.8|14615.2|0
1597289700000|2020-08-13 03:35:00|14674.5|14615.9|14661.5|14602.9|14679.1|14620.5|14661.5|14602.9|0
1597290000000|2020-08-13 03:40:00|14666.6|14608|14667.9|14609.3|14672.9|14614.3|14663.5|14604.9|0
1597290300000|2020-08-13 03:45:00|14669.1|14610.5|14662.3|14603.7|14671.6|14613|14660.5|14601.9|0
1597290600000|2020-08-13 03:50:00|14655.4|14596.8|14638.4|14580|14655.4|14596.8|14635.2|14576.8|0
1597290900000|2020-08-13 03:55:00|14639.4|14581|14646.5|14588.1|14646.7|14588.3|14638.3|14579.9|0
1597291200000|2020-08-13 04:00:00|14645.5|14587.1|14640.2|14581.8|14652.6|14594.2|14638.7|14580.3|0
1597291500000|2020-08-13 04:05:00|14638.6|14580.2|14635|14576.6|14643.7|14585.3|14628.6|14570.2|0
1597291800000|2020-08-13 04:10:00|14633.8|14575.4|14622.8|14564.4|14634.8|14576.4|14622.6|14564.2|0
1597292100000|2020-08-13 04:15:00|14622.3|14563.9|14624|14565.6|14624|14565.6|14616.9|14558.5|0
1597292400000|2020-08-13 04:20:00|14622.1|14563.7|14639.2|14580.8|14640.1|14581.7|14618.5|14560.1|0
1597292700000|2020-08-13 04:25:00|14644.7|14586.3|14651|14592.6|14651|14592.6|14644.7|14586.3|0
1597293000000|2020-08-13 04:30:00|14649.3|14590.9|14675.9|14617.3|14675.9|14617.3|14649.3|14590.9|0
1597293300000|2020-08-13 04:35:00|14678.2|14619.6|14686.9|14628.3|14688.9|14630.3|14677|14618.4|0
1597293600000|2020-08-13 04:40:00|14685.5|14626.9|14686.8|14628.2|14687|14628.4|14678.7|14620.1|0
1597293900000|2020-08-13 04:45:00|14683.7|14625.1|14670.6|14612|14683.7|14625.1|14665.8|14607.2|0
1597294200000|2020-08-13 04:50:00|14675.1|14616.5|14676.9|14618.3|14684.8|14626.2|14675.1|14616.5|0
1597294500000|2020-08-13 04:55:00|14674.9|14616.3|14648.8|14590.4|14678.9|14620.3|14648.8|14590.4|0
1597294800000|2020-08-13 05:00:00|14649.4|14591|14623.5|14565.1|14649.4|14591|14623.5|14565.1|0
1597295100000|2020-08-13 05:05:00|14620.4|14562|14616.9|14558.5|14623.1|14564.7|14613|14554.6|0
1597295400000|2020-08-13 05:10:00|14614.1|14555.7|14605.8|14547.4|14614.1|14555.7|14601.1|14542.9|0
1597295700000|2020-08-13 05:15:00|14600.7|14542.5|14627.9|14569.5|14629.4|14571|14600.7|14542.5|0
1597296000000|2020-08-13 05:20:00|14627.1|14568.7|14619.8|14561.4|14627.1|14568.7|14619.5|14561.1|0
1597296300000|2020-08-13 05:25:00|14618.2|14559.8|14615.2|14556.8|14625.3|14566.9|14615|14556.6|0
1597296600000|2020-08-13 05:30:00|14615|14556.6|14612.8|14554.4|14624.4|14566|14605.9|14547.5|0
1597296900000|2020-08-13 05:35:00|14612|14553.6|14613.9|14555.5|14613.9|14555.5|14608.8|14550.4|0
1597297200000|2020-08-13 05:40:00|14613.7|14555.3|14621.1|14562.7|14622.1|14563.7|14609|14550.6|0
1597297500000|2020-08-13 05:45:00|14619.2|14560.8|14607.2|14548.8|14619.2|14560.8|14599.6|14541.4|0
1597297800000|2020-08-13 05:50:00|14611.2|14552.8|14619.8|14561.4|14619.8|14561.4|14608.7|14550.3|0
1597298100000|2020-08-13 05:55:00|14616.7|14558.3|14609.8|14551.4|14621.4|14563|14609.8|14551.4|0
1597363800000|2020-08-14 00:10:00|14647.3|14588.9|14692.9|14634.3|14695.8|14637.2|14647.3|14588.9|0
1597364100000|2020-08-14 00:15:00|14698.8|14640.2|14697.2|14638.6|14706.8|14648|14689.9|14631.3|0
1597364400000|2020-08-14 00:20:00|14697.6|14639|14704.5|14645.7|14704.5|14645.7|14681.4|14622.8|0
1597364700000|2020-08-14 00:25:00|14700.6|14642|14691.7|14633.1|14700.6|14642|14689|14630.4|0
1597365000000|2020-08-14 00:30:00|14700.6|14642|14688.9|14630.3|14701.6|14643|14688.9|14630.3|0
1597365300000|2020-08-14 00:35:00|14693.2|14634.6|14703.1|14644.5|14706.3|14647.5|14693.2|14634.6|0
1597365600000|2020-08-14 00:40:00|14702.3|14643.7|14701.4|14642.8|14708.2|14649.4|14695.7|14637.1|0
1597365900000|2020-08-14 00:45:00|14700.1|14641.5|14708.3|14649.5|14708.7|14649.9|14698.6|14640|0
1597366200000|2020-08-14 00:50:00|14707.8|14649|14676.7|14618.1|14707.8|14649|14676.7|14618.1|0
1597366500000|2020-08-14 00:55:00|14672.8|14614.2|14655.2|14596.6|14672.8|14614.2|14655.2|14596.6|0
1597366800000|2020-08-14 01:00:00|14653.9|14595.5|14658.4|14599.8|14659.9|14601.3|14653.9|14595.5|0
1597367100000|2020-08-14 01:05:00|14656.9|14598.3|14658.8|14600.2|14658.8|14600.2|14647.1|14588.7|0
1597367400000|2020-08-14 01:10:00|14656.1|14597.5|14662.1|14603.5|14662.1|14603.5|14639.8|14581.4|0
1597367700000|2020-08-14 01:15:00|14660.9|14602.3|14662.2|14603.6|14662.2|14603.6|14646.8|14588.4|0
1597368000000|2020-08-14 01:20:00|14660.6|14602|14669.6|14611|14669.6|14611|14653.6|14595.2|0
1597368300000|2020-08-14 01:25:00|14669.7|14611.1|14675.4|14616.8|14677.8|14619.2|14669.7|14611.1|0
1597368600000|2020-08-14 01:30:00|14675.7|14617.1|14691.4|14632.8|14697.2|14638.6|14675.7|14617.1|0
1597368900000|2020-08-14 01:35:00|14682.9|14624.3|14686.2|14627.6|14686.2|14627.6|14677.8|14619.2|0
1597369200000|2020-08-14 01:40:00|14687|14628.4|14672.4|14613.8|14687.9|14629.3|14669.4|14610.8|0
1597369500000|2020-08-14 01:45:00|14672.7|14614.1|14689.9|14631.3|14689.9|14631.3|14669|14610.4|0
1597369800000|2020-08-14 01:50:00|14689.3|14630.7|14687.6|14629|14690.6|14632|14687|14628.4|0
1597370100000|2020-08-14 01:55:00|14688.8|14630.2|14692|14633.4|14695.8|14637.2|14688.1|14629.5|0
1597370400000|2020-08-14 02:00:00|14690.4|14631.8|14684.1|14625.5|14690.4|14631.8|14682.6|14624|0
1597370700000|2020-08-14 02:05:00|14683.6|14625|14704.6|14645.8|14704.6|14645.8|14679.6|14621|0
1597371000000|2020-08-14 02:10:00|14702.6|14644|14707.4|14648.6|14708.2|14649.4|14702.6|14644|0
1597371300000|2020-08-14 02:15:00|14706.1|14647.3|14716.2|14657.4|14716.2|14657.4|14706.1|14647.3|0
1597371600000|2020-08-14 02:20:00|14717.4|14658.6|14711.3|14652.5|14717.4|14658.6|14711.3|14652.5|0
1597371900000|2020-08-14 02:25:00|14711.7|14652.9|14707.3|14648.5|14717|14658.2|14707.3|14648.5|0
1597372200000|2020-08-14 02:30:00|14703|14644.4|14705.4|14646.6|14707.9|14649.1|14699|14640.4|0
1597372500000|2020-08-14 02:35:00|14705|14646.2|14702.6|14644|14705|14646.2|14700.1|14641.5|0
1597372800000|2020-08-14 02:40:00|14701.8|14643.2|14705.9|14647.1|14710.7|14651.9|14701.8|14643.2|0
1597373100000|2020-08-14 02:45:00|14706.2|14647.4|14713.5|14654.7|14715.7|14656.9|14706.1|14647.3|0
1597373400000|2020-08-14 02:50:00|14715.1|14656.3|14709.3|14650.5|14717.8|14659|14709.3|14650.5|0
1597373700000|2020-08-14 02:55:00|14708.6|14649.8|14719.4|14660.6|14720.3|14661.5|14706.2|14647.4|0
1597374000000|2020-08-14 03:00:00|14721.1|14662.3|14718.4|14659.6|14721.1|14662.3|14715.6|14656.8|0
1597374300000|2020-08-14 03:05:00|14714.5|14655.7|14717.3|14658.5|14717.3|14658.5|14707|14648.2|0
1597374600000|2020-08-14 03:10:00|14716.6|14657.8|14720.2|14661.4|14720.2|14661.4|14709.8|14651|0
1597374900000|2020-08-14 03:15:00|14711|14652.2|14720.6|14661.8|14721.4|14662.6|14711|14652.2|0
1597375200000|2020-08-14 03:20:00|14717.9|14659.1|14733.6|14674.8|14736.5|14677.7|14717.7|14658.9|0
1597375500000|2020-08-14 03:25:00|14730.7|14671.9|14723.7|14664.9|14730.7|14671.9|14717.8|14659|0
1597375800000|2020-08-14 03:30:00|14721.1|14662.3|14717.1|14658.3|14723.7|14664.9|14714.7|14655.9|0
1597376100000|2020-08-14 03:35:00|14716.5|14657.7|14719.7|14660.9|14719.7|14660.9|14713|14654.2|0
1597376400000|2020-08-14 03:40:00|14716.9|14658.1|14704.7|14645.9|14716.9|14658.1|14702.1|14643.5|0
1597376700000|2020-08-14 03:45:00|14703.7|14645.1|14702.9|14644.3|14716.5|14657.7|14702.9|14644.3|0
1597377000000|2020-08-14 03:50:00|14706|14647.2|14716.2|14657.4|14721.1|14662.3|14704.7|14645.9|0
1597377300000|2020-08-14 03:55:00|14716.5|14657.7|14722.4|14663.6|14722.4|14663.6|14709.1|14650.3|0
1597377600000|2020-08-14 04:00:00|14723.1|14664.3|14725|14666.2|14733.2|14674.4|14720.9|14662.1|0
1597377900000|2020-08-14 04:05:00|14723.3|14664.5|14714.8|14656|14723.3|14664.5|14714.8|14656|0
1597378200000|2020-08-14 04:10:00|14714.4|14655.6|14712.6|14653.8|14719.8|14661|14712.6|14653.8|0
1597378500000|2020-08-14 04:15:00|14709|14650.2|14704.7|14645.9|14709|14650.2|14701.5|14642.9|0
1597378800000|2020-08-14 04:20:00|14707.3|14648.5|14695|14636.4|14707.3|14648.5|14692.2|14633.6|0
1597379100000|2020-08-14 04:25:00|14694.9|14636.3|14697.1|14638.5|14698.6|14640|14694.5|14635.9|0
1597379400000|2020-08-14 04:30:00|14697.8|14639.2|14708.5|14649.7|14712|14653.2|14697.8|14639.2|0
1597379700000|2020-08-14 04:35:00|14711|14652.2|14698.2|14639.6|14711|14652.2|14696.5|14637.9|0
1597380000000|2020-08-14 04:40:00|14699.1|14640.5|14699.8|14641.2|14699.8|14641.2|14696|14637.4|0
1597380300000|2020-08-14 04:45:00|14698.7|14640.1|14687.7|14629.1|14700.1|14641.5|14687|14628.4|0
1597380600000|2020-08-14 04:50:00|14690.3|14631.7|14679.7|14621.1|14690.3|14631.7|14679.7|14621.1|0
1597380900000|2020-08-14 04:55:00|14675.6|14617|14667|14608.4|14675.6|14617|14662.2|14603.6|0
1597381200000|2020-08-14 05:00:00|14663.8|14605.2|14669.4|14610.8|14671.1|14612.5|14663.8|14605.2|0
1597381500000|2020-08-14 05:05:00|14668.6|14610|14658.1|14599.5|14669|14610.4|14656.8|14598.2|0
1597381800000|2020-08-14 05:10:00|14656.2|14597.6|14656.8|14598.2|14659.6|14601|14654.5|14595.9|0
1597382100000|2020-08-14 05:15:00|14655.7|14597.1|14658.9|14600.3|14658.9|14600.3|14653.7|14595.3|0
1597382400000|2020-08-14 05:20:00|14663.7|14605.1|14676.5|14617.9|14679.7|14621.1|14663.7|14605.1|0
1597382700000|2020-08-14 05:25:00|14672.5|14613.9|14661.4|14602.8|14672.5|14613.9|14661.4|14602.8|0
1597383000000|2020-08-14 05:30:00|14664.6|14606|14677.9|14619.3|14677.9|14619.3|14663.8|14605.2|0
1597383300000|2020-08-14 05:35:00|14686.2|14627.6|14666.4|14607.8|14686.2|14627.6|14666.4|14607.8|0
1597383600000|2020-08-14 05:40:00|14671.8|14613.2|14678.1|14619.5|14678.1|14619.5|14667|14608.4|0
1597383900000|2020-08-14 05:45:00|14678.4|14619.8|14665.6|14607|14678.4|14619.8|14665.6|14607|0
1597384200000|2020-08-14 05:50:00|14666.9|14608.3|14685.5|14626.9|14685.5|14626.9|14665.9|14607.3|0
1597384500000|2020-08-14 05:55:00|14692.7|14634.1|14689|14630.4|14694.5|14635.9|14688.2|14629.6|0
1597623000000|2020-08-17 00:10:00|14587.8|14529.6|14572.1|14513.9|14587.8|14529.6|14570.7|14512.5|0
1597623300000|2020-08-17 00:15:00|14573.1|14514.9|14581.5|14523.3|14581.5|14523.3|14568.2|14510|0
1597623600000|2020-08-17 00:20:00|14583.7|14525.5|14611|14552.6|14613.3|14554.9|14583.7|14525.5|0
1597623900000|2020-08-17 00:25:00|14610|14551.6|14605.7|14547.3|14612.1|14553.7|14601.8|14543.6|0
1597624200000|2020-08-17 00:30:00|14602.6|14544.4|14615.6|14557.2|14633.9|14575.5|14602.6|14544.4|0
1597624500000|2020-08-17 00:35:00|14613|14554.6|14614.7|14556.3|14618.3|14559.9|14608.3|14549.9|0
1597624800000|2020-08-17 00:40:00|14618.7|14560.3|14587.4|14529.2|14618.7|14560.3|14587.4|14529.2|0
1597625100000|2020-08-17 00:45:00|14589.3|14531.1|14582.7|14524.5|14589.3|14531.1|14582.7|14524.5|0
1597625400000|2020-08-17 00:50:00|14580.8|14522.6|14596.7|14538.5|14596.7|14538.5|14580.8|14522.6|0
1597625700000|2020-08-17 00:55:00|14595.2|14537|14605.3|14546.9|14612.8|14554.4|14595.2|14537|0
1597626000000|2020-08-17 01:00:00|14604.9|14546.5|14613.7|14555.3|14614.6|14556.2|14604.9|14546.5|0
1597626300000|2020-08-17 01:05:00|14617.4|14559|14618.9|14560.5|14618.9|14560.5|14605.3|14546.9|0
1597626600000|2020-08-17 01:10:00|14623.2|14564.8|14657.2|14598.6|14657.2|14598.6|14623.2|14564.8|0
1597626900000|2020-08-17 01:15:00|14660.6|14602|14647|14588.6|14661.3|14602.7|14647|14588.6|0
1597627200000|2020-08-17 01:20:00|14646|14587.6|14646.1|14587.7|14656.1|14597.5|14645.2|14586.8|0
1597627500000|2020-08-17 01:25:00|14644.3|14585.9|14618.6|14560.2|14647.9|14589.5|14618.6|14560.2|0
1597627800000|2020-08-17 01:30:00|14620.5|14562.1|14625.7|14567.3|14630.8|14572.4|14620.5|14562.1|0
1597628100000|2020-08-17 01:35:00|14623.4|14565|14608.8|14550.4|14623.4|14565|14608.8|14550.4|0
1597628400000|2020-08-17 01:40:00|14611.2|14552.8|14616.4|14558|14624.3|14565.9|14611.2|14552.8|0
1597628700000|2020-08-17 01:45:00|14617.3|14558.9|14647.1|14588.7|14647.1|14588.7|14617.3|14558.9|0
1597629000000|2020-08-17 01:50:00|14650.1|14591.7|14664.6|14606|14671.8|14613.2|14650.1|14591.7|0
1597629300000|2020-08-17 01:55:00|14667.2|14608.6|14679.1|14620.5|14685.3|14626.7|14667.2|14608.6|0
1597629600000|2020-08-17 02:00:00|14675|14616.4|14687.9|14629.3|14690.2|14631.6|14675|14616.4|0
1597629900000|2020-08-17 02:05:00|14688.3|14629.7|14731.7|14672.9|14731.7|14672.9|14688.3|14629.7|0
1597630200000|2020-08-17 02:10:00|14730.8|14672|14738.2|14679.4|14739.7|14680.9|14730.8|14672|0
1597630500000|2020-08-17 02:15:00|14736.2|14677.4|14718.3|14659.5|14741.3|14682.5|14718.3|14659.5|0
1597630800000|2020-08-17 02:20:00|14731|14672.2|14722.6|14663.8|14731|14672.2|14714.1|14655.3|0
1597631100000|2020-08-17 02:25:00|14723|14664.2|14717.4|14658.6|14727.2|14668.4|14717.4|14658.6|0
1597631400000|2020-08-17 02:30:00|14716.1|14657.3|14709.6|14650.8|14716.1|14657.3|14706.8|14648|0
1597631700000|2020-08-17 02:35:00|14708|14649.2|14689|14630.4|14708|14649.2|14689|14630.4|0
1597632000000|2020-08-17 02:40:00|14694.7|14636.1|14713.9|14655.1|14713.9|14655.1|14690.5|14631.9|0
1597632300000|2020-08-17 02:45:00|14716.1|14657.3|14701|14642.4|14717.9|14659.1|14701|14642.4|0
1597632600000|2020-08-17 02:50:00|14697.8|14639.2|14697.5|14638.9|14711.7|14652.9|14695.5|14636.9|0
1597632900000|2020-08-17 02:55:00|14700.1|14641.5|14700.2|14641.6|14702|14643.4|14696.7|14638.1|0
1597633200000|2020-08-17 03:00:00|14700.8|14642.2|14709.4|14650.6|14711.2|14652.4|14700.4|14641.8|0
1597633500000|2020-08-17 03:05:00|14711|14652.2|14687.8|14629.2|14711|14652.2|14685.9|14627.3|0
1597633800000|2020-08-17 03:10:00|14687.2|14628.6|14682.1|14623.5|14690.9|14632.3|14678.6|14620|0
1597634100000|2020-08-17 03:15:00|14681.8|14623.2|14673.8|14615.2|14687.6|14629|14672.9|14614.3|0
1597634400000|2020-08-17 03:20:00|14677.9|14619.3|14663|14604.4|14677.9|14619.3|14659.4|14600.8|0
1597634700000|2020-08-17 03:25:00|14667.4|14608.8|14660.3|14601.7|14669.4|14610.8|14657.5|14598.9|0
1597635000000|2020-08-17 03:30:00|14662.6|14604|14659|14600.4|14662.6|14604|14648.4|14590|0
1597635300000|2020-08-17 03:35:00|14657.5|14598.9|14631.5|14573.1|14657.5|14598.9|14630.5|14572.1|0
1597635600000|2020-08-17 03:40:00|14633|14574.6|14627.7|14569.3|14636.4|14578|14627.7|14569.3|0
1597635900000|2020-08-17 03:45:00|14628.7|14570.3|14627.4|14569|14630.6|14572.2|14622.9|14564.5|0
1597636200000|2020-08-17 03:50:00|14629.5|14571.1|14635.3|14576.9|14635.3|14576.9|14628.1|14569.7|0
1597636500000|2020-08-17 03:55:00|14646.5|14588.1|14656.2|14597.6|14656.2|14597.6|14646.5|14588.1|0
1597636800000|2020-08-17 04:00:00|14654.5|14595.9|14652.5|14594.1|14659.8|14601.2|14651.4|14593|0
1597637100000|2020-08-17 04:05:00|14651.6|14593.2|14650|14591.6|14656|14597.4|14644.3|14585.9|0
1597637400000|2020-08-17 04:10:00|14648|14589.6|14656.2|14597.6|14664.2|14605.6|14645.9|14587.5|0
1597637700000|2020-08-17 04:15:00|14654.7|14596.1|14676.5|14617.9|14676.5|14617.9|14654.3|14595.8|0
1597638000000|2020-08-17 04:20:00|14675.8|14617.2|14680.5|14621.9|14683.6|14625|14675.8|14617.2|0
1597638300000|2020-08-17 04:25:00|14683.9|14625.3|14693.8|14635.2|14694.3|14635.7|14683.9|14625.3|0
1597638600000|2020-08-17 04:30:00|14691.5|14632.9|14696.3|14637.7|14698.1|14639.5|14691.5|14632.9|0
1597638900000|2020-08-17 04:35:00|14696.7|14638.1|14695|14636.4|14698.1|14639.5|14691.9|14633.3|0
1597639200000|2020-08-17 04:40:00|14699.1|14640.5|14698.1|14639.5|14699.7|14641.1|14695.5|14636.9|0
1597639500000|2020-08-17 04:45:00|14695.8|14637.2|14699.7|14641.1|14699.7|14641.1|14688.1|14629.5|0
1597639800000|2020-08-17 04:50:00|14700.1|14641.5|14712.8|14654|14712.8|14654|14699.4|14640.8|0
1597640100000|2020-08-17 04:55:00|14715.9|14657.1|14701.1|14642.5|14715.9|14657.1|14701.1|14642.5|0
1597640400000|2020-08-17 05:00:00|14698.5|14639.9|14703.1|14644.5|14704.9|14646.1|14698.5|14639.9|0
1597640700000|2020-08-17 05:05:00|14698.9|14640.3|14703.1|14644.5|14703.1|14644.5|14696.2|14637.6|0
1597641000000|2020-08-17 05:10:00|14701.2|14642.6|14694|14635.4|14704|14645.4|14694|14635.4|0
1597641300000|2020-08-17 05:15:00|14692.4|14633.8|14696.8|14638.2|14696.8|14638.2|14691.5|14632.9|0
1597641600000|2020-08-17 05:20:00|14697.2|14638.6|14712.9|14654.1|14712.9|14654.1|14694.6|14636|0
1597641900000|2020-08-17 05:25:00|14713.7|14654.9|14696.8|14638.2|14713.7|14654.9|14695.5|14636.9|0
1597642200000|2020-08-17 05:30:00|14692.4|14633.8|14689|14630.4|14692.4|14633.8|14685.7|14627.1|0
1597642500000|2020-08-17 05:35:00|14689.4|14630.8|14701.1|14642.5|14701.1|14642.5|14689.4|14630.8|0
1597642800000|2020-08-17 05:40:00|14700.6|14642|14691.2|14632.6|14700.6|14642|14691|14632.4|0
1597643100000|2020-08-17 05:45:00|14693.4|14634.8|14654.8|14596.2|14693.4|14634.8|14654.8|14596.2|0
1597643400000|2020-08-17 05:50:00|14649.9|14591.5|14656.9|14598.3|14658.2|14599.6|14647.1|14588.7|0
1597643700000|2020-08-17 05:55:00|14660.7|14602.1|14670.5|14611.9|14670.5|14611.9|14656.2|14597.6|0
1597709400000|2020-08-18 00:10:00|14765.3|14706.3|14799.3|14740.3|14808.4|14749.2|14765.3|14706.3|0
1597709700000|2020-08-18 00:15:00|14784.8|14725.8|14765.8|14706.8|14793.4|14734.4|14765.8|14706.8|0
1597710000000|2020-08-18 00:20:00|14755.4|14696.4|14801.8|14742.8|14804.2|14745.2|14755.4|14696.4|0
1597710300000|2020-08-18 00:25:00|14802.6|14743.6|14831.1|14771.9|14831.1|14771.9|14801.9|14742.9|0
1597710600000|2020-08-18 00:30:00|14834|14774.8|14836.9|14777.7|14837|14777.8|14820.6|14761.4|0
1597710900000|2020-08-18 00:35:00|14833.1|14773.9|14863.1|14803.7|14863.1|14803.7|14831.6|14772.4|0
1597711200000|2020-08-18 00:40:00|14860.4|14801|14866.4|14807|14871|14811.6|14860.4|14801|0
1597711500000|2020-08-18 00:45:00|14856.2|14796.8|14861.8|14802.4|14868.4|14809|14856.2|14796.8|0
1597711800000|2020-08-18 00:50:00|14859.9|14800.5|14860.3|14800.9|14874|14814.6|14859.9|14800.5|0
1597712100000|2020-08-18 00:55:00|14859.7|14800.3|14843.2|14784|14874.3|14814.9|14843.2|14784|0
1597712400000|2020-08-18 01:00:00|14839.8|14780.6|14844.1|14784.9|14844.1|14784.9|14835.4|14776.2|0
1597712700000|2020-08-18 01:05:00|14845.3|14786.1|14845.5|14786.3|14845.6|14786.4|14841|14781.8|0
1597713000000|2020-08-18 01:10:00|14846.1|14786.9|14814.2|14755|14846.1|14786.9|14814.2|14755|0
1597713300000|2020-08-18 01:15:00|14811.3|14752.1|14804.4|14745.4|14812|14752.8|14802.7|14743.7|0
1597713600000|2020-08-18 01:20:00|14795.3|14736.3|14808|14748.8|14812.7|14753.5|14794.3|14735.3|0
1597713900000|2020-08-18 01:25:00|14813.9|14754.7|14813.1|14753.9|14825.4|14766.2|14811.6|14752.4|0
1597714200000|2020-08-18 01:30:00|14817.2|14758|14814.1|14754.9|14817.9|14758.7|14806.1|14746.9|0
1597714500000|2020-08-18 01:35:00|14812.1|14752.9|14794.2|14735.2|14812.1|14752.9|14791.4|14732.4|0
1597714800000|2020-08-18 01:40:00|14797.9|14738.9|14773.6|14714.6|14797.9|14738.9|14773.6|14714.6|0
1597715100000|2020-08-18 01:45:00|14778.4|14719.4|14788.8|14729.8|14790.7|14731.7|14778.4|14719.4|0
1597715400000|2020-08-18 01:50:00|14789.3|14730.3|14787.1|14728.1|14789.3|14730.3|14778|14719|0
1597715700000|2020-08-18 01:55:00|14788.3|14729.3|14790.1|14731.1|14790.1|14731.1|14780.1|14721.1|0
1597716000000|2020-08-18 02:00:00|14787.3|14728.3|14786.7|14727.7|14797.5|14738.5|14786.7|14727.7|0
1597716300000|2020-08-18 02:05:00|14786|14727|14773.7|14714.7|14786|14727|14773.7|14714.7|0
1597716600000|2020-08-18 02:10:00|14772.7|14713.7|14750.8|14692|14772.7|14713.7|14748.9|14690.1|0
1597716900000|2020-08-18 02:15:00|14751.2|14692.4|14764.1|14705.1|14764.1|14705.1|14748.5|14689.7|0
1597717200000|2020-08-18 02:20:00|14762.1|14703.1|14766.5|14707.5|14773.4|14714.4|14756.1|14697.1|0
1597717500000|2020-08-18 02:25:00|14766.4|14707.4|14774.8|14715.8|14777.1|14718.1|14766.4|14707.4|0
1597717800000|2020-08-18 02:30:00|14774|14715|14789.3|14730.3|14791.5|14732.5|14773.7|14714.7|0
1597718100000|2020-08-18 02:35:00|14787.7|14728.7|14795.9|14736.9|14795.9|14736.9|14780.1|14721.1|0
1597718400000|2020-08-18 02:40:00|14795.4|14736.4|14791.4|14732.4|14799.4|14740.4|14786.5|14727.5|0
1597718700000|2020-08-18 02:45:00|14794.7|14735.7|14792|14733|14803.1|14744.1|14792|14733|0
1597719000000|2020-08-18 02:50:00|14794.8|14735.8|14805|14745.8|14805.8|14746.6|14794.8|14735.8|0
1597719300000|2020-08-18 02:55:00|14806.6|14747.4|14812.5|14753.3|14813.4|14754.2|14805.1|14745.9|0
1597719600000|2020-08-18 03:00:00|14812|14752.8|14805.4|14746.2|14813.8|14754.6|14805.4|14746.2|0
1597719900000|2020-08-18 03:05:00|14801.9|14742.9|14823.1|14763.9|14823.1|14763.9|14795.9|14736.9|0
1597720200000|2020-08-18 03:10:00|14825.5|14766.3|14830.8|14771.6|14830.8|14771.6|14825.5|14766.3|0
1597720500000|2020-08-18 03:15:00|14828.2|14769|14824.8|14765.6|14831.5|14772.3|14824.8|14765.6|0
1597720800000|2020-08-18 03:20:00|14827|14767.8|14810.9|14751.7|14827|14767.8|14810.9|14751.7|0
1597721100000|2020-08-18 03:25:00|14810.1|14750.9|14816.6|14757.4|14819.3|14760.1|14807.8|14748.6|0
1597721400000|2020-08-18 03:30:00|14819.7|14760.5|14830.4|14771.2|14831.9|14772.7|14818.6|14759.4|0
1597721700000|2020-08-18 03:35:00|14832.9|14773.7|14830.5|14771.3|14832.9|14773.7|14825.4|14766.2|0
1597722000000|2020-08-18 03:40:00|14830.7|14771.5|14845.8|14786.6|14845.8|14786.6|14830.7|14771.5|0
1597722300000|2020-08-18 03:45:00|14847.1|14787.9|14840.1|14780.9|14847.1|14787.9|14839.2|14780|0
1597722600000|2020-08-18 03:50:00|14840.7|14781.5|14843.6|14784.4|14849.8|14790.6|14840.7|14781.5|0
1597722900000|2020-08-18 03:55:00|14841|14781.8|14841.5|14782.3|14846.7|14787.5|14841|14781.8|0
1597723200000|2020-08-18 04:00:00|14841|14781.8|14850.1|14790.9|14856.1|14796.7|14841|14781.8|0
1597723500000|2020-08-18 04:05:00|14851.8|14792.6|14850|14790.8|14853.7|14794.5|14850|14790.8|0
1597723800000|2020-08-18 04:10:00|14847.7|14788.5|14841.9|14782.7|14847.7|14788.5|14839.7|14780.5|0
1597724100000|2020-08-18 04:15:00|14839.8|14780.6|14847|14787.8|14847|14787.8|14839.8|14780.6|0
1597724400000|2020-08-18 04:20:00|14847.6|14788.4|14852.6|14793.4|14855|14795.6|14846.5|14787.3|0
1597724700000|2020-08-18 04:25:00|14852.8|14793.6|14846.8|14787.6|14855.3|14795.9|14843.1|14783.9|0
1597725000000|2020-08-18 04:30:00|14843.1|14783.9|14840.3|14781.1|14843.2|14784|14837.7|14778.5|0
1597725300000|2020-08-18 04:35:00|14841.5|14782.3|14843.5|14784.3|14850.9|14791.7|14841.5|14782.3|0
1597725600000|2020-08-18 04:40:00|14841.2|14782|14837.6|14778.4|14844.2|14785|14835.7|14776.5|0
1597725900000|2020-08-18 04:45:00|14836.8|14777.6|14842.8|14783.6|14844.3|14785.1|14836.8|14777.6|0
1597726200000|2020-08-18 04:50:00|14838.4|14779.2|14834.6|14775.4|14839.5|14780.3|14834.6|14775.4|0
1597726500000|2020-08-18 04:55:00|14832.3|14773.1|14820.1|14760.9|14832.3|14773.1|14820.1|14760.9|0
1597726800000|2020-08-18 05:00:00|14818.5|14759.3|14822.4|14763.2|14822.4|14763.2|14813.6|14754.4|0
1597727100000|2020-08-18 05:05:00|14826.1|14766.9|14825.5|14766.3|14829.9|14770.7|14823|14763.8|0
1597727400000|2020-08-18 05:10:00|14826.6|14767.4|14819.1|14759.9|14826.6|14767.4|14818.1|14758.9|0
1597727700000|2020-08-18 05:15:00|14823.3|14764.1|14824.1|14764.9|14826.8|14767.6|14821|14761.8|0
1597728000000|2020-08-18 05:20:00|14823.8|14764.6|14821.8|14762.6|14824.7|14765.5|14819.7|14760.5|0
1597728300000|2020-08-18 05:25:00|14823.1|14763.9|14818.8|14759.6|14823.1|14763.9|14814.9|14755.7|0
1597728600000|2020-08-18 05:30:00|14818.1|14758.9|14811.8|14752.6|14818.1|14758.9|14800.6|14741.6|0
1597728900000|2020-08-18 05:35:00|14812.1|14752.9|14797.8|14738.8|14820.2|14761|14797.7|14738.7|0
1597729200000|2020-08-18 05:40:00|14796.1|14737.1|14798.2|14739.2|14800.9|14741.9|14795.6|14736.6|0
1597729500000|2020-08-18 05:45:00|14793.3|14734.3|14793.5|14734.5|14796.7|14737.7|14790.9|14731.9|0
1597729800000|2020-08-18 05:50:00|14793|14734|14784.8|14725.8|14793|14734|14781.9|14722.9|0
1597730100000|2020-08-18 05:55:00|14787.3|14728.3|14789|14730|14789|14730|14764|14705|0
1597795800000|2020-08-19 00:10:00|14748.2|14689.4|14707.1|14648.3|14748.2|14689.4|14699.3|14640.7|0
1597796100000|2020-08-19 00:15:00|14721.2|14662.4|14710.2|14651.4|14722.1|14663.3|14709.1|14650.3|0
1597796400000|2020-08-19 00:20:00|14710.8|14652|14756.3|14697.3|14756.3|14697.3|14702.8|14644.2|0
1597796700000|2020-08-19 00:25:00|14755.6|14696.6|14752|14693.2|14761.7|14702.7|14738.4|14679.6|0
1597797000000|2020-08-19 00:30:00|14745.3|14686.5|14741.1|14682.3|14754.9|14695.9|14735.2|14676.4|0
1597797300000|2020-08-19 00:35:00|14743|14684.2|14732.6|14673.8|14744|14685.2|14721.4|14662.6|0
1597797600000|2020-08-19 00:40:00|14736.5|14677.7|14740.2|14681.4|14746.8|14688|14736.5|14677.7|0
1597797900000|2020-08-19 00:45:00|14741.1|14682.3|14713.8|14655|14741.1|14682.3|14713.8|14655|0
1597798200000|2020-08-19 00:50:00|14715.1|14656.3|14718.4|14659.6|14722.5|14663.7|14715.1|14656.3|0
1597798500000|2020-08-19 00:55:00|14721.5|14662.7|14715.2|14656.4|14727|14668.2|14710.4|14651.6|0
1597798800000|2020-08-19 01:00:00|14710.1|14651.3|14728.5|14669.7|14728.5|14669.7|14710.1|14651.3|0
1597799100000|2020-08-19 01:05:00|14734.9|14676.1|14736.4|14677.6|14743.6|14684.8|14732.9|14674.1|0
1597799400000|2020-08-19 01:10:00|14733.1|14674.3|14714.3|14655.5|14733.1|14674.3|14714.3|14655.5|0
1597799700000|2020-08-19 01:15:00|14715.5|14656.7|14735.6|14676.8|14735.6|14676.8|14715|14656.2|0
1597800000000|2020-08-19 01:20:00|14727|14668.2|14725.2|14666.4|14736.4|14677.6|14722.3|14663.5|0
1597800300000|2020-08-19 01:25:00|14730.3|14671.5|14735|14676.2|14745|14686.2|14730.3|14671.5|0
1597800600000|2020-08-19 01:30:00|14731.3|14672.5|14743.8|14685|14743.8|14685|14728.6|14669.8|0
1597800900000|2020-08-19 01:35:00|14744.8|14686|14740.6|14681.8|14746.2|14687.4|14736.3|14677.5|0
1597801200000|2020-08-19 01:40:00|14739.8|14681|14702|14643.4|14739.8|14681|14701.6|14643|0
1597801500000|2020-08-19 01:45:00|14701.2|14642.6|14697.5|14638.9|14701.2|14642.6|14696.7|14638.1|0
1597801800000|2020-08-19 01:50:00|14701.4|14642.8|14697|14638.4|14701.4|14642.8|14694.9|14636.3|0
1597802100000|2020-08-19 01:55:00|14700.8|14642.2|14683.1|14624.5|14700.8|14642.2|14683.1|14624.5|0
1597802400000|2020-08-19 02:00:00|14684|14625.4|14678.2|14619.6|14684|14625.4|14667.8|14609.2|0
1597802700000|2020-08-19 02:05:00|14681.9|14623.3|14664.5|14605.9|14685.7|14627.1|14663.9|14605.3|0
1597803000000|2020-08-19 02:10:00|14661.9|14603.3|14644.9|14586.5|14661.9|14603.3|14644.9|14586.5|0
1597803300000|2020-08-19 02:15:00|14647.3|14588.9|14633.2|14574.8|14651|14592.6|14631.4|14573|0
1597803600000|2020-08-19 02:20:00|14631.6|14573.2|14633.4|14575|14639.8|14581.4|14631.6|14573.2|0
1597803900000|2020-08-19 02:25:00|14636.2|14577.8|14657.5|14598.9|14657.5|14598.9|14636.1|14577.7|0
1597804200000|2020-08-19 02:30:00|14656.1|14597.5|14651.3|14592.9|14658.5|14599.9|14648.6|14590.2|0
1597804500000|2020-08-19 02:35:00|14653.2|14594.8|14669.8|14611.2|14675.2|14616.6|14653.2|14594.8|0
1597804800000|2020-08-19 02:40:00|14669.2|14610.6|14659.2|14600.6|14675.2|14616.6|14659.2|14600.6|0
1597805100000|2020-08-19 02:45:00|14661.9|14603.3|14649.6|14591.2|14661.9|14603.3|14644.1|14585.7|0
1597805400000|2020-08-19 02:50:00|14649.7|14591.3|14641.4|14583|14649.7|14591.3|14641.4|14583|0
1597805700000|2020-08-19 02:55:00|14636|14577.6|14631.8|14573.4|14638.4|14580|14628.7|14570.3|0
1597806000000|2020-08-19 03:00:00|14629.2|14570.8|14625.8|14567.4|14629.2|14570.8|14623.4|14565|0
1597806300000|2020-08-19 03:05:00|14626.8|14568.4|14629.9|14571.5|14633.9|14575.5|14626.8|14568.4|0
1597806600000|2020-08-19 03:10:00|14628.3|14569.9|14628.6|14570.2|14630.6|14572.2|14621.1|14562.7|0
1597806900000|2020-08-19 03:15:00|14625.1|14566.7|14621.2|14562.8|14630.2|14571.8|14616.8|14558.4|0
1597807200000|2020-08-19 03:20:00|14627.7|14569.3|14637.5|14579.1|14637.5|14579.1|14627.7|14569.3|0
1597807500000|2020-08-19 03:25:00|14638.6|14580.2|14646.1|14587.7|14646.1|14587.7|14638.6|14580.2|0
1597807800000|2020-08-19 03:30:00|14645.1|14586.7|14642.3|14583.9|14645.7|14587.3|14639.4|14581|0
1597808100000|2020-08-19 03:35:00|14641.4|14583|14632.8|14574.4|14642.5|14584.1|14632.8|14574.4|0
1597808400000|2020-08-19 03:40:00|14638.4|14580|14664.9|14606.3|14665.7|14607.1|14636.4|14578|0
1597808700000|2020-08-19 03:45:00|14661.9|14603.3|14671.9|14613.3|14671.9|14613.3|14657.1|14598.5|0
1597809000000|2020-08-19 03:50:00|14675.5|14616.9|14674.3|14615.7|14676.4|14617.8|14663.1|14604.5|0
1597809300000|2020-08-19 03:55:00|14674.6|14616|14664|14605.4|14679.4|14620.8|14664|14605.4|0
1597809600000|2020-08-19 04:00:00|14664.2|14605.6|14655|14596.4|14664.2|14605.6|14654.9|14596.3|0
1597809900000|2020-08-19 04:05:00|14656.8|14598.2|14654.7|14596.1|14663.1|14604.5|14654.7|14596.1|0
1597810200000|2020-08-19 04:10:00|14659.2|14600.6|14661.8|14603.2|14661.8|14603.2|14652.4|14594|0
1597810500000|2020-08-19 04:15:00|14661|14602.4|14646.6|14588.2|14661.7|14603.1|14644.2|14585.8|0
1597810800000|2020-08-19 04:20:00|14647.1|14588.7|14642.8|14584.4|14648.3|14589.9|14642.8|14584.4|0
1597811100000|2020-08-19 04:25:00|14644|14585.6|14635.3|14576.9|14644|14585.6|14631.3|14572.9|0
1597811400000|2020-08-19 04:30:00|14636.1|14577.7|14631.7|14573.3|14639.9|14581.5|14630.1|14571.7|0
1597811700000|2020-08-19 04:35:00|14632.7|14574.3|14634.3|14575.9|14636.3|14577.9|14630.2|14571.8|0
1597812000000|2020-08-19 04:40:00|14630.3|14571.9|14633.9|14575.5|14633.9|14575.5|14628.7|14570.3|0
1597812300000|2020-08-19 04:45:00|14630.1|14571.7|14623.2|14564.8|14630.1|14571.7|14621.6|14563.2|0
1597812600000|2020-08-19 04:50:00|14620.1|14561.7|14635.6|14577.2|14635.6|14577.2|14620.1|14561.7|0
1597812900000|2020-08-19 04:55:00|14632.1|14573.7|14623.2|14564.8|14632.1|14573.7|14619.3|14560.9|0
1597813200000|2020-08-19 05:00:00|14622.9|14564.5|14633.5|14575.1|14633.6|14575.2|14622.9|14564.5|0
1597813500000|2020-08-19 05:05:00|14633.9|14575.5|14635.5|14577.1|14635.6|14577.2|14633.9|14575.5|0
1597813800000|2020-08-19 05:10:00|14633|14574.6|14631.6|14573.2|14633|14574.6|14629.3|14570.9|0
1597814100000|2020-08-19 05:15:00|14634.1|14575.7|14622.8|14564.4|14634.1|14575.7|14622.8|14564.4|0
1597814400000|2020-08-19 05:20:00|14623.2|14564.8|14614.1|14555.7|14623.2|14564.8|14614.1|14555.7|0
1597814700000|2020-08-19 05:25:00|14615|14556.6|14606.1|14547.7|14615|14556.6|14605.9|14547.5|0
1597815000000|2020-08-19 05:30:00|14606.3|14547.9|14604.9|14546.5|14611|14552.6|14600.7|14542.5|0
1597815300000|2020-08-19 05:35:00|14603.9|14545.7|14610.8|14552.4|14611.6|14553.2|14603.9|14545.7|0
1597815600000|2020-08-19 05:40:00|14606.4|14548|14595.3|14537.1|14606.4|14548|14595.3|14537.1|0
1597815900000|2020-08-19 05:45:00|14594.2|14536|14590.6|14532.4|14595.8|14537.6|14588|14529.8|0
1597816200000|2020-08-19 05:50:00|14592.8|14534.6|14597.8|14539.6|14599.1|14540.9|14588.5|14530.3|0
1597816500000|2020-08-19 05:55:00|14592.2|14534|14590.9|14532.7|14598|14539.8|14584.4|14526.2|0
1597882200000|2020-08-20 00:10:00|14414.6|14357|14423.4|14365.8|14430.6|14373|14388.4|14331|0
1597882500000|2020-08-20 00:15:00|14421.4|14363.8|14422.2|14364.6|14439.4|14381.8|14421.4|14363.8|0
1597882800000|2020-08-20 00:20:00|14417.9|14360.3|14440.4|14382.8|14440.4|14382.8|14417.9|14360.3|0
1597883100000|2020-08-20 00:25:00|14435.9|14378.3|14442.8|14385.2|14446.2|14388.6|14426.4|14368.8|0
1597883400000|2020-08-20 00:30:00|14437.3|14379.7|14443.4|14385.8|14443.4|14385.8|14428.6|14371|0
1597883700000|2020-08-20 00:35:00|14443.6|14386|14434.6|14377|14443.6|14386|14425.6|14368|0
1597884000000|2020-08-20 00:40:00|14431.8|14374.2|14422.9|14365.3|14432.7|14375.1|14422.9|14365.3|0
1597884300000|2020-08-20 00:45:00|14426.5|14368.9|14411.7|14354.1|14426.5|14368.9|14411.7|14354.1|0
1597884600000|2020-08-20 00:50:00|14413.4|14355.8|14410.8|14353.2|14426|14368.4|14410.8|14353.2|0
1597884900000|2020-08-20 00:55:00|14408.5|14350.9|14424.7|14367.1|14424.7|14367.1|14408.5|14350.9|0
1597885200000|2020-08-20 01:00:00|14423.2|14365.6|14420.8|14363.2|14435.7|14378.1|14420.8|14363.2|0
1597885500000|2020-08-20 01:05:00|14418.1|14360.5|14407.4|14349.8|14418.1|14360.5|14404.2|14346.6|0
1597885800000|2020-08-20 01:10:00|14405.9|14348.3|14401.8|14344.4|14405.9|14348.3|14395.3|14337.9|0
1597886100000|2020-08-20 01:15:00|14396.6|14339.2|14404.9|14347.3|14404.9|14347.3|14394|14336.6|0
1597886400000|2020-08-20 01:20:00|14402.9|14345.5|14396.8|14339.4|14406.8|14349.2|14396.8|14339.4|0
1597886700000|2020-08-20 01:25:00|14393.2|14335.8|14398.9|14341.5|14400|14342.6|14393.2|14335.8|0
1597887000000|2020-08-20 01:30:00|14395.3|14337.9|14413.1|14355.5|14413.1|14355.5|14391.7|14334.3|0
1597887300000|2020-08-20 01:35:00|14418.1|14360.5|14430|14372.4|14431.2|14373.6|14414.2|14356.6|0
1597887600000|2020-08-20 01:40:00|14430.6|14373|14418.6|14361|14434.2|14376.6|14415.8|14358.2|0
1597887900000|2020-08-20 01:45:00|14417|14359.4|14414.9|14357.3|14420.7|14363.1|14413.1|14355.5|0
1597888200000|2020-08-20 01:50:00|14409.9|14352.3|14412.7|14355.1|14416.2|14358.6|14409|14351.4|0
1597888500000|2020-08-20 01:55:00|14414.3|14356.7|14400.7|14343.3|14414.9|14357.3|14400.7|14343.3|0
1597888800000|2020-08-20 02:00:00|14401.8|14344.4|14406.6|14349|14406.6|14349|14395.6|14338.2|0
1597889100000|2020-08-20 02:05:00|14405.6|14348|14414.1|14356.5|14414.1|14356.5|14402.9|14345.5|0
1597889400000|2020-08-20 02:10:00|14420.2|14362.6|14419.8|14362.2|14420.2|14362.6|14413|14355.4|0
1597889700000|2020-08-20 02:15:00|14415.1|14357.5|14449.3|14391.7|14449.3|14391.7|14415.1|14357.5|0
1597890000000|2020-08-20 02:20:00|14450.6|14393|14446.9|14389.3|14450.6|14393|14441.2|14383.6|0
1597890300000|2020-08-20 02:25:00|14440|14382.4|14439.8|14382.2|14444.2|14386.6|14436.7|14379.1|0
1597890600000|2020-08-20 02:30:00|14440.1|14382.5|14428.7|14371.1|14440.1|14382.5|14428.7|14371.1|0
1597890900000|2020-08-20 02:35:00|14422.6|14365|14417.7|14360.1|14425.7|14368.1|14414.9|14357.3|0
1597891200000|2020-08-20 02:40:00|14418.3|14360.7|14415.4|14357.8|14421.1|14363.5|14415.4|14357.8|0
1597891500000|2020-08-20 02:45:00|14417.4|14359.8|14428.7|14371.1|14428.7|14371.1|14414.9|14357.3|0
1597891800000|2020-08-20 02:50:00|14429.1|14371.5|14439.4|14381.8|14445.2|14387.6|14429.1|14371.5|0
1597892100000|2020-08-20 02:55:00|14441.8|14384.2|14441.6|14384|14442.4|14384.8|14434.9|14377.3|0
1597892400000|2020-08-20 03:00:00|14440.2|14382.6|14446.3|14388.7|14451.1|14393.5|14440.2|14382.6|0
1597892700000|2020-08-20 03:05:00|14451|14393.4|14458.3|14400.5|14464.2|14406.4|14451|14393.4|0
1597893000000|2020-08-20 03:10:00|14460.9|14403.1|14464.8|14407|14464.8|14407|14456.5|14398.7|0
1597893300000|2020-08-20 03:15:00|14463.8|14406|14475.8|14418|14475.8|14418|14459.6|14401.8|0
1597893600000|2020-08-20 03:20:00|14473.6|14415.8|14476.9|14419.1|14477.9|14420.1|14465.5|14407.7|0
1597893900000|2020-08-20 03:25:00|14479|14421.2|14478.7|14420.9|14481.6|14423.8|14476.3|14418.5|0
1597894200000|2020-08-20 03:30:00|14477.2|14419.4|14475.9|14418.1|14477.2|14419.4|14469.4|14411.6|0
1597894500000|2020-08-20 03:35:00|14474.6|14416.8|14473.3|14415.5|14479.3|14421.5|14472.8|14415|0
1597894800000|2020-08-20 03:40:00|14476.2|14418.4|14456.5|14398.7|14476.2|14418.4|14456.5|14398.7|0
1597895100000|2020-08-20 03:45:00|14459.2|14401.4|14456|14398.2|14462.7|14404.9|14451.1|14393.5|0
1597895400000|2020-08-20 03:50:00|14455.2|14397.4|14449.9|14392.3|14455.4|14397.6|14444|14386.4|0
1597895700000|2020-08-20 03:55:00|14455.3|14397.5|14458.9|14401.1|14461.9|14404.1|14455.3|14397.5|0
1597896000000|2020-08-20 04:00:00|14458|14400.2|14464.2|14406.4|14465.1|14407.3|14457.2|14399.4|0
1597896300000|2020-08-20 04:05:00|14464.8|14407|14460.9|14403.1|14466.8|14409|14460.9|14403.1|0
1597896600000|2020-08-20 04:10:00|14462.2|14404.4|14473.4|14415.6|14474.9|14417.1|14462.2|14404.4|0
1597896900000|2020-08-20 04:15:00|14475.4|14417.6|14475.3|14417.5|14477.6|14419.8|14474.2|14416.4|0
1597897200000|2020-08-20 04:20:00|14477.5|14419.7|14468.9|14411.1|14479.9|14422.1|14465.8|14408|0
1597897500000|2020-08-20 04:25:00|14468.2|14410.4|14486.3|14428.5|14486.3|14428.5|14468.2|14410.4|0
1597897800000|2020-08-20 04:30:00|14486.6|14428.8|14487.1|14429.3|14489.4|14431.6|14484.3|14426.5|0
1597898100000|2020-08-20 04:35:00|14486.2|14428.4|14479.7|14421.9|14486.2|14428.4|14479.7|14421.9|0
1597898400000|2020-08-20 04:40:00|14477.6|14419.8|14478|14420.2|14485.9|14428.1|14476.8|14419|0
1597898700000|2020-08-20 04:45:00|14472.6|14414.8|14456|14398.2|14472.6|14414.8|14455|14397.2|0
1597899000000|2020-08-20 04:50:00|14455.2|14397.4|14433.5|14375.9|14455.2|14397.4|14433.5|14375.9|0
1597899300000|2020-08-20 04:55:00|14431.6|14374|14434.9|14377.3|14435.3|14377.7|14427.7|14370.1|0
1597899600000|2020-08-20 05:00:00|14441.2|14383.6|14460.8|14403|14460.8|14403|14437.7|14380.1|0
1597899900000|2020-08-20 05:05:00|14462.6|14404.8|14463.1|14405.3|14464.2|14406.4|14457.6|14399.8|0
1597900200000|2020-08-20 05:10:00|14461.5|14403.7|14452.9|14395.3|14463.2|14405.4|14452.9|14395.3|0
1597900500000|2020-08-20 05:15:00|14456.4|14398.6|14449.6|14392|14458.5|14400.7|14447.6|14390|0
1597900800000|2020-08-20 05:20:00|14449.9|14392.3|14459.7|14401.9|14461.4|14403.6|14448.5|14390.9|0
1597901100000|2020-08-20 05:25:00|14460.7|14402.9|14463.6|14405.8|14465.3|14407.5|14460.7|14402.9|0
1597901400000|2020-08-20 05:30:00|14465.5|14407.7|14467.4|14409.6|14473.1|14415.3|14465.5|14407.7|0
1597901700000|2020-08-20 05:35:00|14466.5|14408.7|14467|14409.2|14471.7|14413.9|14464.9|14407.1|0
1597902000000|2020-08-20 05:40:00|14464.9|14407.1|14461|14403.2|14468.4|14410.6|14461|14403.2|0
1597902300000|2020-08-20 05:45:00|14459.9|14402.1|14458.7|14400.9|14461.8|14404|14458.7|14400.9|0
1597902600000|2020-08-20 05:50:00|14458.8|14401|14461.7|14403.9|14462.2|14404.4|14458.8|14401|0
1597902900000|2020-08-20 05:55:00|14460.6|14402.8|14454.6|14396.8|14463.3|14405.5|14454.6|14396.8|0
1597968600000|2020-08-21 00:10:00|14561.7|14503.5|14522.7|14464.7|14561.7|14503.5|14522.7|14464.7|0
1597968900000|2020-08-21 00:15:00|14526.3|14468.3|14506.9|14448.9|14526.3|14468.3|14478.4|14420.6|0
1597969200000|2020-08-21 00:20:00|14505.8|14447.8|14522.8|14464.8|14522.8|14464.8|14492.6|14434.8|0
1597969500000|2020-08-21 00:25:00|14515.4|14457.4|14529.7|14471.7|14535.2|14477.2|14515.4|14457.4|0
1597969800000|2020-08-21 00:30:00|14528.6|14470.6|14494.9|14437.1|14528.6|14470.6|14492.6|14434.8|0
1597970100000|2020-08-21 00:35:00|14494.7|14436.9|14487.6|14429.8|14496.6|14438.8|14484.8|14427|0
1597970400000|2020-08-21 00:40:00|14486.9|14429.1|14476.1|14418.3|14487.7|14429.9|14476.1|14418.3|0
1597970700000|2020-08-21 00:45:00|14479.5|14421.7|14481.1|14423.3|14497.1|14439.3|14479|14421.2|0
1597971000000|2020-08-21 00:50:00|14473.6|14415.8|14479.4|14421.6|14479.4|14421.6|14463.7|14405.9|0
1597971300000|2020-08-21 00:55:00|14479.8|14422|14479.3|14421.5|14485.9|14428.1|14479.3|14421.5|0
1597971600000|2020-08-21 01:00:00|14484.7|14426.9|14483.5|14425.7|14497.8|14440|14483.5|14425.7|0
1597971900000|2020-08-21 01:05:00|14481.4|14423.6|14495.7|14437.9|14500.4|14442.6|14481.4|14423.6|0
1597972200000|2020-08-21 01:10:00|14488.2|14430.4|14482.9|14425.1|14494.1|14436.3|14479.2|14421.4|0
1597972500000|2020-08-21 01:15:00|14485|14427.2|14477.1|14419.3|14486.9|14429.1|14474.7|14416.9|0
1597972800000|2020-08-21 01:20:00|14475.1|14417.3|14451.2|14393.6|14475.1|14417.3|14451.2|14393.6|0
1597973100000|2020-08-21 01:25:00|14454.3|14396.5|14451.7|14394.1|14454.3|14396.5|14443.1|14385.5|0
1597973400000|2020-08-21 01:30:00|14447.1|14389.5|14445.2|14387.6|14457.9|14400.1|14445.2|14387.6|0
1597973700000|2020-08-21 01:35:00|14445.8|14388.2|14466.3|14408.5|14466.3|14408.5|14438.7|14381.1|0
1597974000000|2020-08-21 01:40:00|14462.2|14404.4|14454|14396.2|14463|14405.2|14454|14396.2|0
1597974300000|2020-08-21 01:45:00|14452.8|14395.2|14436.7|14379.1|14457.6|14399.8|14436.7|14379.1|0
1597974600000|2020-08-21 01:50:00|14444.1|14386.5|14461.7|14403.9|14461.7|14403.9|14444.1|14386.5|0
1597974900000|2020-08-21 01:55:00|14462.6|14404.8|14457.3|14399.5|14464.7|14406.9|14457.2|14399.4|0
1597975200000|2020-08-21 02:00:00|14454.9|14397.1|14446.2|14388.6|14454.9|14397.1|14439|14381.4|0
1597975500000|2020-08-21 02:05:00|14447.4|14389.8|14445.4|14387.8|14451.1|14393.5|14444.8|14387.2|0
1597975800000|2020-08-21 02:10:00|14451.2|14393.6|14450.3|14392.7|14453.6|14396|14444.2|14386.6|0
1597976100000|2020-08-21 02:15:00|14451.2|14393.6|14452.5|14394.9|14454.3|14396.5|14447.4|14389.8|0
1597976400000|2020-08-21 02:20:00|14454.8|14397|14453.3|14395.7|14456.7|14398.9|14450.2|14392.6|0
1597976700000|2020-08-21 02:25:00|14454.8|14397|14452.7|14395.1|14456|14398.2|14451.2|14393.6|0
1597977000000|2020-08-21 02:30:00|14453.4|14395.8|14454.4|14396.6|14467.9|14410.1|14453.4|14395.8|0
1597977300000|2020-08-21 02:35:00|14461.8|14404|14448.5|14390.9|14464.8|14407|14448.5|14390.9|0
1597977600000|2020-08-21 02:40:00|14444.4|14386.8|14437.5|14379.9|14445|14387.4|14437.5|14379.9|0
1597977900000|2020-08-21 02:45:00|14439.5|14381.9|14428.4|14370.8|14439.5|14381.9|14427.9|14370.3|0
1597978200000|2020-08-21 02:50:00|14427.3|14369.7|14424.6|14367|14429.1|14371.5|14423.6|14366|0
1597978500000|2020-08-21 02:55:00|14424.4|14366.8|14417|14359.4|14426.5|14368.9|14413.1|14355.5|0
1597978800000|2020-08-21 03:00:00|14416.1|14358.5|14416.2|14358.6|14416.7|14359.1|14411.7|14354.1|0
1597979100000|2020-08-21 03:05:00|14420|14362.4|14434.9|14377.3|14436|14378.4|14419.7|14362.1|0
1597979400000|2020-08-21 03:10:00|14437.8|14380.2|14416.6|14359|14438.4|14380.8|14416.4|14358.8|0
1597979700000|2020-08-21 03:15:00|14416.5|14358.9|14445.1|14387.5|14445.1|14387.5|14416.5|14358.9|0
1597980000000|2020-08-21 03:20:00|14444.9|14387.3|14450.9|14393.3|14450.9|14393.3|14440.7|14383.1|0
1597980300000|2020-08-21 03:25:00|14454.1|14396.3|14452.5|14394.9|14458|14400.2|14452.5|14394.9|0
1597980600000|2020-08-21 03:30:00|14453.7|14396.1|14451.4|14393.8|14456|14398.2|14447.5|14389.9|0
1597980900000|2020-08-21 03:35:00|14453.3|14395.7|14452.7|14395.1|14454.5|14396.7|14452.4|14394.8|0
1597981200000|2020-08-21 03:40:00|14450.7|14393.1|14436.2|14378.6|14452.3|14394.7|14435.8|14378.2|0
1597981500000|2020-08-21 03:45:00|14436.7|14379.1|14430.5|14372.9|14438.1|14380.5|14426.1|14368.5|0
1597981800000|2020-08-21 03:50:00|14430.7|14373.1|14427.6|14370|14431.1|14373.5|14426.6|14369|0
1597982100000|2020-08-21 03:55:00|14430.3|14372.7|14429.6|14372|14430.3|14372.7|14426.3|14368.7|0
1597982400000|2020-08-21 04:00:00|14427.4|14369.8|14441.5|14383.9|14441.5|14383.9|14427.4|14369.8|0
1597982700000|2020-08-21 04:05:00|14444.3|14386.7|14439.8|14382.2|14444.3|14386.7|14432.8|14375.2|0
1597983000000|2020-08-21 04:10:00|14440|14382.4|14444.9|14387.3|14447.8|14390.2|14440|14382.4|0
1597983300000|2020-08-21 04:15:00|14442.3|14384.7|14439.9|14382.3|14443.1|14385.5|14435.6|14378|0
1597983600000|2020-08-21 04:20:00|14439.4|14381.8|14438|14380.4|14441|14383.4|14438|14380.4|0
1597983900000|2020-08-21 04:25:00|14435.5|14377.9|14425.7|14368.1|14435.5|14377.9|14420.9|14363.3|0
1597984200000|2020-08-21 04:30:00|14424.7|14367.1|14422.5|14364.9|14425.6|14368|14418.4|14360.8|0
1597984500000|2020-08-21 04:35:00|14425.3|14367.7|14405.3|14347.7|14425.3|14367.7|14405.3|14347.7|0
1597984800000|2020-08-21 04:40:00|14406.9|14349.3|14405.1|14347.5|14406.9|14349.3|14398.4|14341|0
1597985100000|2020-08-21 04:45:00|14401.5|14344.1|14389.1|14331.7|14401.6|14344.2|14389.1|14331.7|0
1597985400000|2020-08-21 04:50:00|14387.2|14329.8|14384.9|14327.5|14388.2|14330.8|14384|14326.6|0
1597985700000|2020-08-21 04:55:00|14386.8|14329.4|14389|14331.6|14389|14331.6|14382.5|14325.1|0
1597986000000|2020-08-21 05:00:00|14386.6|14329.2|14395.6|14338.2|14397.1|14339.7|14386.6|14329.2|0
1597986300000|2020-08-21 05:05:00|14397.2|14339.8|14392.5|14335.1|14397.2|14339.8|14389.2|14331.8|0
1597986600000|2020-08-21 05:10:00|14392.9|14335.5|14388.6|14331.2|14395.8|14338.4|14388.3|14330.9|0
1597986900000|2020-08-21 05:15:00|14390.6|14333.2|14399.6|14342.2|14403|14345.6|14390.6|14333.2|0
1597987200000|2020-08-21 05:20:00|14395.5|14338.1|14401.1|14343.7|14402.6|14345.2|14395|14337.6|0
1597987500000|2020-08-21 05:25:00|14400.8|14343.4|14395.1|14337.7|14400.8|14343.4|14391.7|14334.3|0
1597987800000|2020-08-21 05:30:00|14393.9|14336.5|14391.5|14334.1|14397.1|14339.7|14391.5|14334.1|0
1597988100000|2020-08-21 05:35:00|14393.5|14336.1|14389.3|14331.9|14393.5|14336.1|14385.3|14327.9|0
1597988400000|2020-08-21 05:40:00|14394.8|14337.4|14392.2|14334.8|14394.8|14337.4|14386.9|14329.5|0
1597988700000|2020-08-21 05:45:00|14393.5|14336.1|14400.5|14343.1|14400.5|14343.1|14391.5|14334.1|0
1597989000000|2020-08-21 05:50:00|14402.9|14345.5|14402|14344.6|14403.6|14346.2|14397.2|14339.8|0
1597989300000|2020-08-21 05:55:00|14407.5|14349.9|14411|14353.4|14414.2|14356.6|14406.1|14348.5|0
1598227800000|2020-08-24 00:10:00|14351.9|14294.7|14347.9|14290.7|14351.9|14294.7|14320.4|14263.2|0
1598228100000|2020-08-24 00:15:00|14356.3|14298.9|14340.1|14282.9|14367.5|14310.1|14338.4|14281.2|0
1598228400000|2020-08-24 00:20:00|14342.6|14285.4|14386.6|14329.2|14386.6|14329.2|14342.6|14285.4|0
1598228700000|2020-08-24 00:25:00|14383.9|14326.5|14394.3|14336.9|14396.5|14339.1|14377.4|14320|0
1598229000000|2020-08-24 00:30:00|14393.6|14336.2|14421.6|14364|14421.6|14364|14393.6|14336.2|0
1598229300000|2020-08-24 00:35:00|14419.3|14361.7|14409.6|14352|14419.3|14361.7|14402.5|14345.1|0
1598229600000|2020-08-24 00:40:00|14417.2|14359.6|14394.6|14337.2|14417.2|14359.6|14394.6|14337.2|0
1598229900000|2020-08-24 00:45:00|14381.8|14324.4|14383.1|14325.7|14384.6|14327.2|14375.9|14318.5|0
1598230200000|2020-08-24 00:50:00|14384.7|14327.3|14412.8|14355.2|14415.9|14358.3|14384.7|14327.3|0
1598230500000|2020-08-24 00:55:00|14417.7|14360.1|14419.7|14362.1|14419.7|14362.1|14409.2|14351.6|0
1598230800000|2020-08-24 01:00:00|14419.2|14361.6|14398.1|14340.7|14419.9|14362.3|14398.1|14340.7|0
1598231100000|2020-08-24 01:05:00|14402.2|14344.8|14403.8|14346.3|14405.5|14347.9|14394.9|14337.5|0
1598231400000|2020-08-24 01:10:00|14408.1|14350.5|14412.3|14354.7|14412.3|14354.7|14399.8|14342.4|0
1598231700000|2020-08-24 01:15:00|14412|14354.4|14436.2|14378.6|14436.2|14378.6|14412|14354.4|0
1598232000000|2020-08-24 01:20:00|14436.8|14379.2|14442.5|14384.9|14442.5|14384.9|14432.1|14374.5|0
1598232300000|2020-08-24 01:25:00|14441.7|14384.1|14449.5|14391.9|14449.5|14391.9|14435.5|14377.9|0
1598232600000|2020-08-24 01:30:00|14452.1|14394.5|14446.6|14389|14453|14395.4|14440.4|14382.8|0
1598232900000|2020-08-24 01:35:00|14446.7|14389.1|14455|14397.2|14456.5|14398.7|14445.2|14387.6|0
1598233200000|2020-08-24 01:40:00|14463.4|14405.6|14442.3|14384.7|14463.4|14405.6|14442.3|14384.7|0
1598233500000|2020-08-24 01:45:00|14442.5|14384.9|14457.2|14399.4|14464.7|14406.9|14442.5|14384.9|0
1598233800000|2020-08-24 01:50:00|14455.6|14397.8|14458.3|14400.5|14458.3|14400.5|14451|14393.4|0
1598234100000|2020-08-24 01:55:00|14459.5|14401.7|14441.8|14384.2|14459.6|14401.8|14437.1|14379.5|0
1598234400000|2020-08-24 02:00:00|14442.6|14385|14445.9|14388.3|14450.2|14392.6|14438.6|14381|0
1598234700000|2020-08-24 02:05:00|14444.5|14386.9|14428|14370.4|14446.1|14388.5|14427.8|14370.2|0
1598235000000|2020-08-24 02:10:00|14427.1|14369.5|14425.7|14368.1|14428.4|14370.8|14417.9|14360.3|0
1598235300000|2020-08-24 02:15:00|14422.1|14364.5|14418|14360.4|14424.4|14366.8|14418|14360.4|0
1598235600000|2020-08-24 02:20:00|14416.9|14359.3|14417.6|14360|14420.8|14363.2|14414|14356.4|0
1598235900000|2020-08-24 02:25:00|14421.2|14363.6|14422.4|14364.8|14431.5|14373.9|14421.2|14363.6|0
1598236200000|2020-08-24 02:30:00|14425.8|14368.2|14423.7|14366.1|14426.6|14369|14421|14363.4|0
1598236500000|2020-08-24 02:35:00|14427.1|14369.5|14426.1|14368.5|14427.7|14370.1|14424.3|14366.7|0
1598236800000|2020-08-24 02:40:00|14424.7|14367.1|14420.4|14362.8|14428.4|14370.8|14420.3|14362.7|0
1598237100000|2020-08-24 02:45:00|14422.1|14364.5|14421.7|14364.1|14422.2|14364.6|14417.7|14360.1|0
1598237400000|2020-08-24 02:50:00|14421.1|14363.5|14430.3|14372.7|14433.6|14376|14420.4|14362.8|0
1598237700000|2020-08-24 02:55:00|14432.6|14375|14425.2|14367.6|14435.5|14377.9|14424.6|14367|0
1598238000000|2020-08-24 03:00:00|14425.5|14367.9|14444.2|14386.6|14445.2|14387.6|14424.4|14366.8|0
1598238300000|2020-08-24 03:05:00|14445.3|14387.7|14444.9|14387.3|14445.3|14387.7|14438.8|14381.2|0
1598238600000|2020-08-24 03:10:00|14438.3|14380.7|14438.9|14381.3|14440.6|14383|14433.5|14375.9|0
1598238900000|2020-08-24 03:15:00|14437|14379.4|14440.8|14383.2|14445.1|14387.5|14437|14379.4|0
1598239200000|2020-08-24 03:20:00|14440.6|14383|14448.6|14391|14452.1|14394.5|14440.6|14383|0
1598239500000|2020-08-24 03:25:00|14446.1|14388.5|14445.1|14387.5|14450.3|14392.7|14442.7|14385.1|0
1598239800000|2020-08-24 03:30:00|14445.4|14387.8|14446.4|14388.8|14452|14394.4|14445.4|14387.8|0
1598240100000|2020-08-24 03:35:00|14442.7|14385.1|14450.7|14393.1|14450.7|14393.1|14442.2|14384.6|0
1598240400000|2020-08-24 03:40:00|14450.1|14392.5|14458.8|14401|14459.3|14401.5|14450.1|14392.5|0
1598240700000|2020-08-24 03:45:00|14460.9|14403.1|14453.7|14396.1|14461.6|14403.8|14451.4|14393.8|0
1598241000000|2020-08-24 03:50:00|14456.9|14399.1|14466.2|14408.4|14466.2|14408.4|14456.9|14399.1|0
1598241300000|2020-08-24 03:55:00|14465.7|14407.9|14458.4|14400.6|14465.7|14407.9|14458.1|14400.3|0
1598241600000|2020-08-24 04:00:00|14458.7|14400.9|14450|14392.4|14462.2|14404.4|14450|14392.4|0
1598241900000|2020-08-24 04:05:00|14450.8|14393.2|14438.1|14380.5|14450.8|14393.2|14438.1|14380.5|0
1598242200000|2020-08-24 04:10:00|14438.7|14381.1|14444.5|14386.9|14444.6|14387|14438.7|14381.1|0
1598242500000|2020-08-24 04:15:00|14443.6|14386|14445.6|14388|14447.9|14390.3|14442.2|14384.6|0
1598242800000|2020-08-24 04:20:00|14446.4|14388.8|14461.1|14403.3|14462.7|14404.9|14446.4|14388.8|0
1598243100000|2020-08-24 04:25:00|14462.2|14404.4|14461.3|14403.5|14464.1|14406.3|14461.3|14403.5|0
1598243400000|2020-08-24 04:30:00|14461|14403.2|14467.6|14409.8|14471.3|14413.5|14461|14403.2|0
1598243700000|2020-08-24 04:35:00|14468.6|14410.8|14464.1|14406.3|14470.1|14412.3|14464.1|14406.3|0
1598244000000|2020-08-24 04:40:00|14466.2|14408.4|14465.9|14408.1|14471.5|14413.7|14463.1|14405.3|0
1598244300000|2020-08-24 04:45:00|14464.5|14406.7|14474.7|14416.9|14476.9|14419.1|14464.5|14406.7|0
1598244600000|2020-08-24 04:50:00|14472.7|14414.9|14468.7|14410.9|14476.4|14418.6|14468.7|14410.9|0
1598244900000|2020-08-24 04:55:00|14467.6|14409.8|14479.9|14422.1|14479.9|14422.1|14467.6|14409.8|0
1598245200000|2020-08-24 05:00:00|14481|14423.2|14487.8|14430|14490.3|14432.5|14481|14423.2|0
1598245500000|2020-08-24 05:05:00|14489|14431.2|14479.5|14421.7|14489.2|14431.4|14479.5|14421.7|0
1598245800000|2020-08-24 05:10:00|14481.6|14423.8|14478.4|14420.6|14482.8|14425|14475.9|14418.1|0
1598246100000|2020-08-24 05:15:00|14480.5|14422.7|14489.6|14431.8|14493.7|14435.9|14477.9|14420.1|0
1598246400000|2020-08-24 05:20:00|14494.1|14436.3|14487.6|14429.8|14496.3|14438.5|14487.6|14429.8|0
1598246700000|2020-08-24 05:25:00|14488.5|14430.7|14484.9|14427.1|14489.5|14431.7|14481.8|14424|0
1598247000000|2020-08-24 05:30:00|14492.5|14434.7|14496|14438.2|14499.7|14441.9|14490.9|14433.1|0
1598247300000|2020-08-24 05:35:00|14500.1|14442.3|14507.3|14449.3|14507.6|14449.6|14496.4|14438.6|0
1598247600000|2020-08-24 05:40:00|14503.6|14445.8|14511.1|14453.1|14511.8|14453.8|14500|14442.2|0
1598247900000|2020-08-24 05:45:00|14512.4|14454.4|14516|14458|14518.9|14460.9|14512.4|14454.4|0
1598248200000|2020-08-24 05:50:00|14511.9|14453.9|14512.7|14454.7|14514.2|14456.2|14509.9|14451.9|0
1598248500000|2020-08-24 05:55:00|14514.1|14456.1|14521.8|14463.8|14521.8|14463.8|14509|14451|0
1598314200000|2020-08-25 00:10:00|14571|14512.8|14527.2|14469.2|14571|14512.8|14519.6|14461.6|0
1598314500000|2020-08-25 00:15:00|14522.4|14464.4|14516.8|14458.8|14551.8|14493.8|14511.3|14453.3|0
1598314800000|2020-08-25 00:20:00|14520.5|14462.5|14526.5|14468.5|14527.1|14469.1|14513.9|14455.9|0
1598315100000|2020-08-25 00:25:00|14529.1|14471.1|14538.1|14480.1|14544.6|14486.6|14529.1|14471.1|0
1598315400000|2020-08-25 00:30:00|14542.8|14484.8|14553|14495|14561.8|14503.6|14542.8|14484.8|0
1598315700000|2020-08-25 00:35:00|14549.8|14491.8|14537.1|14479.1|14557.2|14499|14537.1|14479.1|0
1598316000000|2020-08-25 00:40:00|14536.2|14478.2|14548.4|14490.4|14548.4|14490.4|14529.7|14471.7|0
1598316300000|2020-08-25 00:45:00|14550.2|14492.2|14518.2|14460.2|14554.3|14496.1|14518.2|14460.2|0
1598316600000|2020-08-25 00:50:00|14515.7|14457.7|14493.5|14435.7|14515.7|14457.7|14491.1|14433.3|0
1598316900000|2020-08-25 00:55:00|14487.5|14429.7|14502.6|14444.8|14507.6|14449.6|14487.5|14429.7|0
1598317200000|2020-08-25 01:00:00|14496.3|14438.5|14477.6|14419.8|14496.3|14438.5|14468.4|14410.6|0
1598317500000|2020-08-25 01:05:00|14471.3|14413.5|14476.1|14418.3|14484.3|14426.5|14471.3|14413.5|0
1598317800000|2020-08-25 01:10:00|14477.1|14419.3|14478.9|14421.1|14483.5|14425.7|14471.2|14413.4|0
1598318100000|2020-08-25 01:15:00|14488.3|14430.5|14472|14414.2|14488.3|14430.5|14472|14414.2|0
1598318400000|2020-08-25 01:20:00|14471.5|14413.7|14481.2|14423.4|14486.1|14428.3|14471.5|14413.7|0
1598318700000|2020-08-25 01:25:00|14476.4|14418.6|14492.3|14434.5|14492.6|14434.8|14476.4|14418.6|0
1598319000000|2020-08-25 01:30:00|14493.1|14435.3|14501.4|14443.6|14504.8|14446.8|14493.1|14435.3|0
1598319300000|2020-08-25 01:35:00|14494.2|14436.4|14492.4|14434.6|14502.2|14444.4|14492.4|14434.6|0
1598319600000|2020-08-25 01:40:00|14489.4|14431.6|14469.9|14412.1|14489.4|14431.6|14469.9|14412.1|0
1598319900000|2020-08-25 01:45:00|14467.7|14409.9|14471.4|14413.6|14479.6|14421.8|14467.4|14409.6|0
1598320200000|2020-08-25 01:50:00|14464.3|14406.5|14484.8|14427|14484.8|14427|14458.1|14400.3|0
1598320500000|2020-08-25 01:55:00|14485.7|14427.9|14494.1|14436.3|14499.5|14441.7|14485.7|14427.9|0
1598320800000|2020-08-25 02:00:00|14495.8|14438|14499.7|14441.9|14504.6|14446.6|14487.5|14429.7|0
1598321100000|2020-08-25 02:05:00|14498.3|14440.5|14503.6|14445.8|14505.9|14447.9|14497.9|14440.1|0
1598321400000|2020-08-25 02:10:00|14505.1|14447.1|14491.9|14434.1|14505.1|14447.1|14490|14432.2|0
1598321700000|2020-08-25 02:15:00|14488.4|14430.6|14480|14422.2|14494.6|14436.8|14479|14421.2|0
1598322000000|2020-08-25 02:20:00|14476.4|14418.6|14476|14418.2|14480.8|14423|14474.4|14416.6|0
1598322300000|2020-08-25 02:25:00|14477.5|14419.7|14479|14421.2|14479|14421.2|14468.7|14410.9|0
1598322600000|2020-08-25 02:30:00|14479.4|14421.6|14455.8|14398|14480.2|14422.4|14455.8|14398|0
1598322900000|2020-08-25 02:35:00|14457.3|14399.5|14453.5|14395.9|14465.3|14407.5|14453.5|14395.9|0
1598323200000|2020-08-25 02:40:00|14454.9|14397.1|14466.1|14408.3|14466.1|14408.3|14454.2|14396.4|0
1598323500000|2020-08-25 02:45:00|14471.1|14413.3|14457.5|14399.7|14471.1|14413.3|14457.4|14399.6|0
1598323800000|2020-08-25 02:50:00|14458.4|14400.6|14451|14393.4|14458.5|14400.7|14451|14393.4|0
1598324100000|2020-08-25 02:55:00|14450.1|14392.5|14456.8|14399|14460.5|14402.7|14450.1|14392.5|0
1598324400000|2020-08-25 03:00:00|14457.3|14399.5|14459.9|14402.1|14466.4|14408.6|14457.3|14399.5|0
1598324700000|2020-08-25 03:05:00|14458.7|14400.9|14458.7|14400.9|14459.9|14402.1|14455.6|14397.8|0
1598325000000|2020-08-25 03:10:00|14455.8|14398|14448.8|14391.2|14457.6|14399.8|14448.8|14391.2|0
1598325300000|2020-08-25 03:15:00|14446.1|14388.5|14445.4|14387.8|14451.6|14394|14443.9|14386.3|0
1598325600000|2020-08-25 03:20:00|14447.4|14389.8|14435.5|14377.9|14447.4|14389.8|14433.7|14376.1|0
1598325900000|2020-08-25 03:25:00|14431|14373.4|14423.6|14366|14431|14373.4|14423.6|14366|0
1598326200000|2020-08-25 03:30:00|14422.8|14365.2|14426.4|14368.8|14430.6|14373|14422.8|14365.2|0
1598326500000|2020-08-25 03:35:00|14432.4|14374.8|14438.3|14380.7|14438.3|14380.7|14430.4|14372.8|0
1598326800000|2020-08-25 03:40:00|14440.3|14382.7|14437.2|14379.6|14440.3|14382.7|14433.9|14376.3|0
1598327100000|2020-08-25 03:45:00|14439.7|14382.1|14440.1|14382.5|14442.5|14384.9|14438.7|14381.1|0
1598327400000|2020-08-25 03:50:00|14436.4|14378.8|14426.5|14368.9|14436.4|14378.8|14423.4|14365.8|0
1598327700000|2020-08-25 03:55:00|14424.7|14367.1|14418.1|14360.5|14424.7|14367.1|14418.1|14360.5|0
1598328000000|2020-08-25 04:00:00|14415.8|14358.2|14418.7|14361.1|14425.2|14367.6|14415.8|14358.2|0
1598328300000|2020-08-25 04:05:00|14417.7|14360.1|14435.8|14378.2|14438.2|14380.6|14417.7|14360.1|0
1598328600000|2020-08-25 04:10:00|14432.9|14375.3|14424.9|14367.3|14433.7|14376.1|14424.9|14367.3|0
1598328900000|2020-08-25 04:15:00|14425.8|14368.2|14413.9|14356.3|14425.8|14368.2|14413.9|14356.3|0
1598329200000|2020-08-25 04:20:00|14410.4|14352.8|14417.8|14360.2|14420.3|14362.7|14410.4|14352.8|0
1598329500000|2020-08-25 04:25:00|14421.1|14363.5|14411.1|14353.5|14421.1|14363.5|14408.9|14351.3|0
1598329800000|2020-08-25 04:30:00|14410.4|14352.8|14389.1|14331.7|14410.4|14352.8|14388.9|14331.5|0
1598330100000|2020-08-25 04:35:00|14391.1|14333.7|14379.6|14322.2|14392.7|14335.3|14379.6|14322.2|0
1598330400000|2020-08-25 04:40:00|14378.2|14320.8|14397.7|14340.3|14398|14340.6|14378.2|14320.8|0
1598330700000|2020-08-25 04:45:00|14397.1|14339.7|14401|14343.6|14401|14343.6|14392.7|14335.3|0
1598331000000|2020-08-25 04:50:00|14400.4|14343|14407|14349.4|14409.3|14351.7|14400.4|14343|0
1598331300000|2020-08-25 04:55:00|14401.9|14344.5|14404.5|14346.9|14406.7|14349.1|14401.9|14344.5|0
1598331600000|2020-08-25 05:00:00|14405.4|14347.8|14397.7|14340.3|14405.7|14348.1|14393.8|14336.4|0
1598331900000|2020-08-25 05:05:00|14393.2|14335.8|14396.3|14338.9|14396.3|14338.9|14392.9|14335.5|0
1598332200000|2020-08-25 05:10:00|14394.8|14337.4|14398.1|14340.7|14398.1|14340.7|14390.9|14333.5|0
1598332500000|2020-08-25 05:15:00|14397.6|14340.2|14402.8|14345.4|14407.2|14349.6|14397.6|14340.2|0
1598332800000|2020-08-25 05:20:00|14402.2|14344.8|14407.2|14349.6|14408.7|14351.1|14402|14344.6|0
1598333100000|2020-08-25 05:25:00|14406.2|14348.6|14401.4|14344|14409|14351.4|14399.5|14342.1|0
1598333400000|2020-08-25 05:30:00|14401|14343.6|14394.1|14336.7|14404.3|14346.7|14388.4|14331|0
1598333700000|2020-08-25 05:35:00|14391.5|14334.1|14391.9|14334.5|14394|14336.6|14388.5|14331.1|0
1598334000000|2020-08-25 05:40:00|14393.4|14336|14395.3|14337.9|14395.3|14337.9|14386.7|14329.3|0
1598334300000|2020-08-25 05:45:00|14395|14337.6|14402.7|14345.3|14402.7|14345.3|14390.2|14332.8|0
1598334600000|2020-08-25 05:50:00|14399.3|14341.9|14392.1|14334.7|14399.3|14341.9|14391.6|14334.2|0
1598334900000|2020-08-25 05:55:00|14395.1|14337.7|14381.6|14324.2|14395.1|14337.7|14381.6|14324.2|0
1598400600000|2020-08-26 00:10:00|14340|14282.8|14323.6|14266.4|14340|14282.8|14316.8|14259.6|0
1598400900000|2020-08-26 00:15:00|14317.8|14260.6|14300.9|14243.9|14317.8|14260.6|14298.5|14241.5|0
1598401200000|2020-08-26 00:20:00|14299.2|14242.2|14297.2|14240.2|14310.4|14253.2|14297.2|14240.2|0
1598401500000|2020-08-26 00:25:00|14300.4|14243.4|14277.4|14220.4|14300.4|14243.4|14277.4|14220.4|0
1598401800000|2020-08-26 00:30:00|14277|14220|14288.2|14231.2|14290.8|14233.8|14277|14220|0
1598402100000|2020-08-26 00:35:00|14281.2|14224.2|14288.7|14231.7|14288.7|14231.7|14278.8|14221.8|0
1598402400000|2020-08-26 00:40:00|14289.4|14232.4|14277.3|14220.3|14289.4|14232.4|14276.7|14219.7|0
1598402700000|2020-08-26 00:45:00|14279.2|14222.2|14287|14230|14287|14230|14273.9|14216.9|0
1598403000000|2020-08-26 00:50:00|14286.6|14229.6|14281|14224|14291.7|14234.7|14281|14224|0
1598403300000|2020-08-26 00:55:00|14282.3|14225.3|14272.5|14215.5|14282.3|14225.3|14272.5|14215.5|0
1598403600000|2020-08-26 01:00:00|14270|14213|14287.5|14230.5|14287.5|14230.5|14268.1|14211.1|0
1598403900000|2020-08-26 01:05:00|14290.5|14233.5|14279.6|14222.6|14290.5|14233.5|14277.5|14220.5|0
1598404200000|2020-08-26 01:10:00|14278.1|14221.1|14276.8|14219.8|14278.1|14221.1|14271.1|14214.1|0
1598404500000|2020-08-26 01:15:00|14274.9|14217.9|14259.4|14202.4|14274.9|14217.9|14259.4|14202.4|0
1598404800000|2020-08-26 01:20:00|14259.2|14202.2|14246.1|14189.3|14259.2|14202.2|14243.8|14187|0
1598405100000|2020-08-26 01:25:00|14245.4|14188.6|14245.1|14188.3|14252.4|14195.6|14245.1|14188.3|0
1598405400000|2020-08-26 01:30:00|14244.7|14187.9|14218.6|14161.8|14244.7|14187.9|14218.6|14161.8|0
1598405700000|2020-08-26 01:35:00|14215.3|14158.5|14221.3|14164.5|14221.9|14165.1|14210.8|14154|0
1598406000000|2020-08-26 01:40:00|14224|14167.2|14239.8|14183|14239.8|14183|14224|14167.2|0
1598406300000|2020-08-26 01:45:00|14238.8|14182|14250.7|14193.9|14252.4|14195.6|14238.8|14182|0
1598406600000|2020-08-26 01:50:00|14255.6|14198.6|14249.1|14192.3|14255.6|14198.6|14248.6|14191.8|0
1598406900000|2020-08-26 01:55:00|14248.4|14191.6|14246|14189.2|14249.6|14192.8|14244.1|14187.3|0
1598407200000|2020-08-26 02:00:00|14245.5|14188.7|14253.6|14196.6|14253.6|14196.6|14244|14187.2|0
1598407500000|2020-08-26 02:05:00|14252.4|14195.6|14246.2|14189.4|14256.3|14199.3|14246.2|14189.4|0
1598407800000|2020-08-26 02:10:00|14243.9|14187.1|14246.8|14190|14246.8|14190|14243|14186.2|0
1598408100000|2020-08-26 02:15:00|14247.8|14191|14246.7|14189.9|14252.3|14195.5|14243.8|14187|0
1598408400000|2020-08-26 02:20:00|14247.9|14191.1|14250|14193.2|14251.2|14194.4|14247.3|14190.5|0
1598408700000|2020-08-26 02:25:00|14248.4|14191.6|14270.7|14213.7|14270.7|14213.7|14248.4|14191.6|0
1598409000000|2020-08-26 02:30:00|14270|14213|14275.5|14218.5|14276.7|14219.7|14268.3|14211.3|0
1598409300000|2020-08-26 02:35:00|14275.3|14218.3|14280.4|14223.4|14280.4|14223.4|14270.1|14213.1|0
1598409600000|2020-08-26 02:40:00|14274.4|14217.4|14287.9|14230.9|14287.9|14230.9|14272.2|14215.2|0
1598409900000|2020-08-26 02:45:00|14291.4|14234.4|14289.9|14232.9|14291.7|14234.7|14286.7|14229.7|0
1598410200000|2020-08-26 02:50:00|14295.7|14238.7|14293.7|14236.7|14303.1|14246.1|14293.7|14236.7|0
1598410500000|2020-08-26 02:55:00|14299.8|14242.8|14299.9|14242.9|14301.7|14244.7|14298.5|14241.5|0
1598410800000|2020-08-26 03:00:00|14303.7|14246.5|14308.2|14251|14308.4|14251.2|14302.7|14245.7|0
1598411100000|2020-08-26 03:05:00|14307.7|14250.5|14297.2|14240.2|14307.7|14250.5|14297.2|14240.2|0
1598411400000|2020-08-26 03:10:00|14297.1|14240.1|14310.2|14253|14310.2|14253|14295.5|14238.5|0
1598411700000|2020-08-26 03:15:00|14311.7|14254.5|14304.3|14247.1|14312.6|14255.4|14303.2|14246.2|0
1598412000000|2020-08-26 03:20:00|14306.6|14249.4|14300|14243|14309|14251.8|14300|14243|0
1598412300000|2020-08-26 03:25:00|14301.1|14244.1|14289.4|14232.4|14301.1|14244.1|14285.8|14228.8|0
1598412600000|2020-08-26 03:30:00|14289.6|14232.6|14280.4|14223.4|14289.6|14232.6|14280.4|14223.4|0
1598412900000|2020-08-26 03:35:00|14280.3|14223.3|14285|14228|14286.3|14229.3|14280.3|14223.3|0
1598413200000|2020-08-26 03:40:00|14284.8|14227.8|14283.3|14226.3|14284.8|14227.8|14280|14223|0
1598413500000|2020-08-26 03:45:00|14285.7|14228.7|14281.1|14224.1|14286.6|14229.6|14281|14224|0
1598413800000|2020-08-26 03:50:00|14280.4|14223.4|14276|14219|14280.4|14223.4|14269.9|14212.9|0
1598414100000|2020-08-26 03:55:00|14275.2|14218.2|14292.8|14235.8|14292.8|14235.8|14275.2|14218.2|0
1598414400000|2020-08-26 04:00:00|14294.6|14237.6|14286.1|14229.1|14294.6|14237.6|14284.8|14227.8|0
1598414700000|2020-08-26 04:05:00|14290.1|14233.1|14279.3|14222.3|14290.1|14233.1|14279.2|14222.2|0
1598415000000|2020-08-26 04:10:00|14283|14226|14286.1|14229.1|14286.4|14229.4|14280.1|14223.1|0
1598415300000|2020-08-26 04:15:00|14282.6|14225.6|14289.2|14232.2|14290.5|14233.5|14282.6|14225.6|0
1598415600000|2020-08-26 04:20:00|14289.1|14232.1|14280|14223|14289.1|14232.1|14280|14223|0
1598415900000|2020-08-26 04:25:00|14279.5|14222.5|14284.7|14227.7|14287.5|14230.5|14275.9|14218.9|0
1598416200000|2020-08-26 04:30:00|14281.2|14224.2|14278.3|14221.3|14282.5|14225.5|14277.2|14220.2|0
1598416500000|2020-08-26 04:35:00|14278.6|14221.6|14277.9|14220.9|14281.3|14224.3|14277.4|14220.4|0
1598416800000|2020-08-26 04:40:00|14279.1|14222.1|14274|14217|14279.1|14222.1|14273.3|14216.3|0
1598417100000|2020-08-26 04:45:00|14274.8|14217.8|14277.6|14220.6|14278.7|14221.7|14274.8|14217.8|0
1598417400000|2020-08-26 04:50:00|14278.1|14221.1|14275.7|14218.7|14279.7|14222.7|14273.6|14216.6|0
1598417700000|2020-08-26 04:55:00|14276.3|14219.3|14276.7|14219.7|14277.9|14220.9|14270.9|14213.9|0
1598418000000|2020-08-26 05:00:00|14275|14218|14281.4|14224.4|14281.4|14224.4|14274.1|14217.1|0
1598418300000|2020-08-26 05:05:00|14280.2|14223.2|14276.1|14219.1|14280.2|14223.2|14274.8|14217.8|0
1598418600000|2020-08-26 05:10:00|14274.1|14217.1|14272.3|14215.3|14276.6|14219.6|14272.3|14215.3|0
1598418900000|2020-08-26 05:15:00|14269.8|14212.8|14265.5|14208.5|14275.5|14218.5|14265.5|14208.5|0
1598419200000|2020-08-26 05:20:00|14265.3|14208.3|14271.8|14214.8|14272.7|14215.7|14265.3|14208.3|0
1598419500000|2020-08-26 05:25:00|14272.8|14215.8|14277.6|14220.6|14279.4|14222.4|14272.8|14215.8|0
1598419800000|2020-08-26 05:30:00|14285.3|14228.3|14276.9|14219.9|14289.7|14232.7|14276.9|14219.9|0
1598420100000|2020-08-26 05:35:00|14277.8|14220.8|14268.1|14211.1|14277.8|14220.8|14268.1|14211.1|0
1598420400000|2020-08-26 05:40:00|14267.2|14210.2|14265.4|14208.4|14267.3|14210.3|14264.2|14207.2|0
1598420700000|2020-08-26 05:45:00|14264.6|14207.6|14267.9|14210.9|14267.9|14210.9|14264.6|14207.6|0
1598421000000|2020-08-26 05:50:00|14269.1|14212.1|14270.9|14213.9|14272.6|14215.6|14267.6|14210.6|0
1598421300000|2020-08-26 05:55:00|14266.7|14209.7|14262.4|14205.4|14266.7|14209.7|14259.9|14202.9|0
1598487000000|2020-08-27 00:10:00|14378.7|14321.3|14431.5|14373.9|14431.5|14373.9|14378.7|14321.3|0
1598487300000|2020-08-27 00:15:00|14431.3|14373.7|14436.2|14378.6|14436.2|14378.6|14416.3|14358.7|0
1598487600000|2020-08-27 00:20:00|14434.3|14376.7|14451.3|14393.7|14453.1|14395.5|14434.3|14376.7|0
1598487900000|2020-08-27 00:25:00|14441.9|14384.3|14443.7|14386.1|14445.3|14387.7|14434.8|14377.2|0
1598488200000|2020-08-27 00:30:00|14434.1|14376.5|14439.7|14382.1|14444.5|14386.9|14434.1|14376.5|0
1598488500000|2020-08-27 00:35:00|14436.5|14378.9|14465.3|14407.5|14465.3|14407.5|14436.5|14378.9|0
1598488800000|2020-08-27 00:40:00|14468.7|14410.9|14492.7|14434.9|14494.3|14436.5|14468.7|14410.9|0
1598489100000|2020-08-27 00:45:00|14488.8|14431|14474.4|14416.6|14490.3|14432.5|14473.4|14415.6|0
1598489400000|2020-08-27 00:50:00|14471.7|14413.9|14465.9|14408.1|14473.2|14415.4|14465.7|14407.9|0
1598489700000|2020-08-27 00:55:00|14462.6|14404.8|14477.8|14420|14481.1|14423.3|14462.6|14404.8|0
1598490000000|2020-08-27 01:00:00|14476.8|14419|14495.4|14437.6|14506.9|14448.9|14476.8|14419|0
1598490300000|2020-08-27 01:05:00|14489.3|14431.5|14502.6|14444.8|14502.6|14444.8|14484.3|14426.5|0
1598490600000|2020-08-27 01:10:00|14497.4|14439.6|14486.8|14429|14500.4|14442.6|14486.8|14429|0
1598490900000|2020-08-27 01:15:00|14479.4|14421.6|14487.8|14430|14487.8|14430|14477.2|14419.4|0
1598491200000|2020-08-27 01:20:00|14485.5|14427.7|14498.5|14440.7|14498.5|14440.7|14485.5|14427.7|0
1598491500000|2020-08-27 01:25:00|14495.6|14437.8|14500.5|14442.7|14500.5|14442.7|14492.7|14434.9|0
1598491800000|2020-08-27 01:30:00|14503.3|14445.5|14480.8|14423|14503.3|14445.5|14480.8|14423|0
1598492100000|2020-08-27 01:35:00|14482.3|14424.5|14481.5|14423.7|14495.7|14437.9|14481.5|14423.7|0
1598492400000|2020-08-27 01:40:00|14483|14425.2|14495.9|14438.1|14498.5|14440.7|14483|14425.2|0
1598492700000|2020-08-27 01:45:00|14496.7|14438.9|14484.5|14426.7|14496.7|14438.9|14476.7|14418.9|0
1598493000000|2020-08-27 01:50:00|14485.2|14427.4|14488.7|14430.9|14490.5|14432.7|14480.2|14422.4|0
1598493300000|2020-08-27 01:55:00|14488.4|14430.6|14475.8|14418|14490.3|14432.5|14475.8|14418|0
1598493600000|2020-08-27 02:00:00|14476.4|14418.6|14491|14433.2|14491.3|14433.5|14476.4|14418.6|0
1598493900000|2020-08-27 02:05:00|14493.9|14436.1|14492.8|14435|14496|14438.2|14492.4|14434.6|0
1598494200000|2020-08-27 02:10:00|14491|14433.2|14478.9|14421.1|14500.4|14442.6|14478.9|14421.1|0
1598494500000|2020-08-27 02:15:00|14482.9|14425.1|14480.2|14422.4|14484.2|14426.4|14480.2|14422.4|0
1598494800000|2020-08-27 02:20:00|14482.1|14424.3|14461.6|14403.8|14482.1|14424.3|14458|14400.2|0
1598495100000|2020-08-27 02:25:00|14461.4|14403.6|14460.3|14402.5|14463.3|14405.5|14459.1|14401.3|0
1598495400000|2020-08-27 02:30:00|14458.6|14400.8|14467.9|14410.1|14470.9|14413.1|14453.9|14396.2|0
1598495700000|2020-08-27 02:35:00|14465.8|14408|14452.4|14394.8|14466.5|14408.7|14446.4|14388.8|0
1598496000000|2020-08-27 02:40:00|14451.8|14394.2|14427.1|14369.5|14451.8|14394.2|14427.1|14369.5|0
1598496300000|2020-08-27 02:45:00|14429.4|14371.8|14434.8|14377.2|14439.8|14382.2|14429.4|14371.8|0
1598496600000|2020-08-27 02:50:00|14432.2|14374.6|14434.7|14377.1|14437|14379.4|14425.6|14368|0
1598496900000|2020-08-27 02:55:00|14441.4|14383.8|14436.5|14378.9|14447.2|14389.6|14435.7|14378.1|0
1598497200000|2020-08-27 03:00:00|14433.7|14376.1|14434.3|14376.7|14437.9|14380.3|14433.7|14376.1|0
1598497500000|2020-08-27 03:05:00|14433.1|14375.5|14421.7|14364.1|14433.1|14375.5|14421.5|14363.9|0
1598497800000|2020-08-27 03:10:00|14423.4|14365.8|14409.8|14352.2|14423.4|14365.8|14409.8|14352.2|0
1598498100000|2020-08-27 03:15:00|14407.9|14350.3|14427.4|14369.8|14427.4|14369.8|14407.9|14350.3|0
1598498400000|2020-08-27 03:20:00|14427.5|14369.9|14426.1|14368.5|14435|14377.4|14424.6|14367|0
1598498700000|2020-08-27 03:25:00|14425.6|14368|14451.9|14394.3|14451.9|14394.3|14425.6|14368|0
1598499000000|2020-08-27 03:30:00|14452.7|14395.1|14457.4|14399.6|14457.4|14399.6|14448.2|14390.6|0
1598499300000|2020-08-27 03:35:00|14456.4|14398.6|14455.1|14397.3|14460.6|14402.8|14454.8|14397|0
1598499600000|2020-08-27 03:40:00|14453.1|14395.5|14450.2|14392.6|14455.1|14397.3|14444|14386.4|0
1598499900000|2020-08-27 03:45:00|14450.7|14393.1|14456.4|14398.6|14456.4|14398.6|14443.6|14386|0
1598500200000|2020-08-27 03:50:00|14452.2|14394.6|14465.5|14407.7|14465.5|14407.7|14447.6|14390|0
1598500500000|2020-08-27 03:55:00|14470.8|14413|14459.6|14401.8|14470.8|14413|14459.6|14401.8|0
1598500800000|2020-08-27 04:00:00|14455.9|14398.1|14470.6|14412.8|14471.1|14413.3|14455.9|14398.1|0
1598501100000|2020-08-27 04:05:00|14472.3|14414.5|14478.1|14420.3|14484.5|14426.7|14472.3|14414.5|0
1598501400000|2020-08-27 04:10:00|14478|14420.2|14488.6|14430.8|14492.5|14434.7|14477.1|14419.3|0
1598501700000|2020-08-27 04:15:00|14489.4|14431.6|14487.6|14429.8|14491.4|14433.6|14485.4|14427.6|0
1598502000000|2020-08-27 04:20:00|14485.9|14428.1|14485.7|14427.9|14492|14434.2|14485.7|14427.9|0
1598502300000|2020-08-27 04:25:00|14485.2|14427.4|14474.2|14416.4|14486.9|14429.1|14474.2|14416.4|0
1598502600000|2020-08-27 04:30:00|14471.2|14413.4|14475.8|14418|14478.2|14420.4|14471.2|14413.4|0
1598502900000|2020-08-27 04:35:00|14476.6|14418.8|14467.5|14409.7|14478.1|14420.3|14467.5|14409.7|0
1598503200000|2020-08-27 04:40:00|14468|14410.2|14460.6|14402.8|14468|14410.2|14459.3|14401.5|0
1598503500000|2020-08-27 04:45:00|14461.9|14404.1|14456.7|14398.9|14461.9|14404.1|14455.2|14397.4|0
1598503800000|2020-08-27 04:50:00|14456.4|14398.6|14455.4|14397.6|14458.9|14401.1|14452.8|14395.2|0
1598504100000|2020-08-27 04:55:00|14453.9|14396.2|14432.2|14374.6|14453.9|14396.2|14432.2|14374.6|0
1598504400000|2020-08-27 05:00:00|14433.7|14376.1|14430.2|14372.6|14437.5|14379.9|14429.6|14372|0
1598504700000|2020-08-27 05:05:00|14430.5|14372.9|14417.9|14360.3|14430.5|14372.9|14417.4|14359.8|0
1598505000000|2020-08-27 05:10:00|14416.8|14359.2|14422|14364.4|14423.7|14366.1|14416.8|14359.2|0
1598505300000|2020-08-27 05:15:00|14421.8|14364.2|14415.4|14357.8|14421.8|14364.2|14410.7|14353.1|0
1598505600000|2020-08-27 05:20:00|14416.7|14359.1|14414.6|14357|14421.2|14363.6|14413.2|14355.6|0
1598505900000|2020-08-27 05:25:00|14417.9|14360.3|14441.2|14383.6|14441.6|14384|14417.9|14360.3|0
1598506200000|2020-08-27 05:30:00|14439.3|14381.7|14450.1|14392.5|14450.1|14392.5|14438.6|14381|0
1598506500000|2020-08-27 05:35:00|14448|14390.4|14433|14375.4|14448|14390.4|14433|14375.4|0
1598506800000|2020-08-27 05:40:00|14431.6|14374|14424.2|14366.6|14435.6|14378|14424.2|14366.6|0
1598507100000|2020-08-27 05:45:00|14421.4|14363.8|14417.1|14359.5|14423.2|14365.6|14417.1|14359.5|0
1598507400000|2020-08-27 05:50:00|14416.4|14358.8|14433.3|14375.7|14435.8|14378.2|14414.4|14356.8|0
1598507700000|2020-08-27 05:55:00|14431.3|14373.7|14429.1|14371.5|14431.3|14373.7|14413.3|14355.7|0
1598573400000|2020-08-28 00:10:00|14264.7|14207.7|14236.1|14179.3|14264.7|14207.7|14230.5|14173.7|0
1598573700000|2020-08-28 00:15:00|14235.5|14178.7|14213.7|14156.9|14235.5|14178.7|14213.7|14156.9|0
1598574000000|2020-08-28 00:20:00|14218.6|14161.8|14238|14181.2|14238|14181.2|14213.4|14156.6|0
1598574300000|2020-08-28 00:25:00|14235|14178.2|14227.5|14170.7|14235|14178.2|14218.8|14162|0
1598574600000|2020-08-28 00:30:00|14231.3|14174.5|14190.8|14134.2|14231.3|14174.5|14190.8|14134.2|0
1598574900000|2020-08-28 00:35:00|14186.3|14129.7|14198.8|14142.2|14202.6|14146|14186.3|14129.7|0
1598575200000|2020-08-28 00:40:00|14203.8|14147|14174.2|14117.6|14206.9|14150.1|14174.2|14117.6|0
1598575500000|2020-08-28 00:45:00|14170.8|14114.2|14167.7|14111.1|14178.7|14122.1|14167.7|14111.1|0
1598575800000|2020-08-28 00:50:00|14168.8|14112.2|14166.4|14109.8|14168.8|14112.2|14157.4|14100.8|0
1598576100000|2020-08-28 00:55:00|14168.7|14112.1|14168.6|14112|14178.9|14122.3|14165.5|14108.9|0
1598576400000|2020-08-28 01:00:00|14168.7|14112.1|14165.2|14108.6|14168.8|14112.2|14162.4|14105.8|0
1598576700000|2020-08-28 01:05:00|14162.8|14106.2|14168.4|14111.8|14168.7|14112.1|14162.1|14105.5|0
1598577000000|2020-08-28 01:10:00|14170.8|14114.2|14157.5|14100.9|14172.8|14116.2|14157.5|14100.9|0
1598577300000|2020-08-28 01:15:00|14157.3|14100.7|14149.5|14093.1|14161.9|14105.3|14149.5|14093.1|0
1598577600000|2020-08-28 01:20:00|14147.2|14090.8|14132.1|14075.7|14147.2|14090.8|14129.6|14073.2|0
1598577900000|2020-08-28 01:25:00|14134.5|14078.1|14134.5|14078.1|14147.1|14090.7|14134.5|14078.1|0
1598578200000|2020-08-28 01:30:00|14135.8|14079.4|14134.9|14078.5|14135.8|14079.4|14122.5|14066.1|0
1598578500000|2020-08-28 01:35:00|14140.9|14084.5|14151.7|14095.3|14151.7|14095.3|14140.9|14084.5|0
1598578800000|2020-08-28 01:40:00|14154.9|14098.3|14170.9|14114.3|14172.6|14116|14154.9|14098.3|0
1598579100000|2020-08-28 01:45:00|14174|14117.4|14173.9|14117.3|14181.2|14124.6|14173.9|14117.3|0
1598579400000|2020-08-28 01:50:00|14175.2|14118.6|14181.6|14125|14182.2|14125.6|14175.2|14118.6|0
1598579700000|2020-08-28 01:55:00|14185.1|14128.5|14180.5|14123.9|14187.6|14131|14180.5|14123.9|0
1598580000000|2020-08-28 02:00:00|14183.3|14126.7|14170.2|14113.6|14183.7|14127.1|14170.2|14113.6|0
1598580300000|2020-08-28 02:05:00|14171.2|14114.6|14163.2|14106.6|14171.2|14114.6|14160.7|14104.1|0
1598580600000|2020-08-28 02:10:00|14163|14106.4|14158.6|14102|14163|14106.4|14151.1|14094.7|0
1598580900000|2020-08-28 02:15:00|14161.6|14105|14163.3|14106.7|14172.5|14115.9|14161.6|14105|0
1598581200000|2020-08-28 02:20:00|14163.4|14106.8|14157.8|14101.2|14163.4|14106.8|14157.8|14101.2|0
1598581500000|2020-08-28 02:25:00|14164.5|14107.9|14160.7|14104.1|14168.2|14111.6|14159.5|14102.9|0
1598581800000|2020-08-28 02:30:00|14161.5|14104.9|14168.9|14112.3|14174.3|14117.7|14161.5|14104.9|0
1598582100000|2020-08-28 02:35:00|14163.8|14107.2|14164|14107.4|14171.1|14114.5|14163.8|14107.2|0
1598582400000|2020-08-28 02:40:00|14165.1|14108.5|14187.2|14130.6|14187.2|14130.6|14165.1|14108.5|0
1598582700000|2020-08-28 02:45:00|14190.8|14134.2|14202.9|14146.3|14204|14147.2|14190.8|14134.2|0
1598583000000|2020-08-28 02:50:00|14202.6|14146|14216.6|14159.8|14221.9|14165.1|14202.6|14146|0
1598583300000|2020-08-28 02:55:00|14219|14162.2|14220.8|14164|14223.2|14166.4|14213.2|14156.4|0
1598583600000|2020-08-28 03:00:00|14221|14164.2|14212.8|14156|14222.1|14165.3|14208|14151.2|0
1598583900000|2020-08-28 03:05:00|14211.3|14154.5|14214|14157.2|14214|14157.2|14206.4|14149.6|0
1598584200000|2020-08-28 03:10:00|14214.2|14157.4|14221.1|14164.3|14223.4|14166.6|14214.2|14157.4|0
1598584500000|2020-08-28 03:15:00|14222.8|14166|14211.2|14154.4|14230.6|14173.8|14210.5|14153.7|0
1598584800000|2020-08-28 03:20:00|14210.5|14153.7|14217.5|14160.7|14217.9|14161.1|14207.9|14151.1|0
1598585100000|2020-08-28 03:25:00|14218.6|14161.8|14216.4|14159.6|14219.7|14162.9|14213.9|14157.1|0
1598585400000|2020-08-28 03:30:00|14216.5|14159.7|14212.3|14155.5|14219.6|14162.8|14212.3|14155.5|0
1598585700000|2020-08-28 03:35:00|14212.8|14156|14216|14159.2|14217.3|14160.5|14211.7|14154.9|0
1598586000000|2020-08-28 03:40:00|14216.1|14159.3|14206.3|14149.5|14216.1|14159.3|14206.3|14149.5|0
1598586300000|2020-08-28 03:45:00|14205.3|14148.5|14213.1|14156.3|14214.3|14157.5|14205.3|14148.5|0
1598586600000|2020-08-28 03:50:00|14213.9|14157.1|14213.9|14157.1|14216.1|14159.3|14211.7|14154.9|0
1598586900000|2020-08-28 03:55:00|14214|14157.2|14228.7|14171.9|14228.7|14171.9|14213.4|14156.6|0
1598587200000|2020-08-28 04:00:00|14225.8|14169|14217.3|14160.5|14225.8|14169|14214.3|14157.5|0
1598587500000|2020-08-28 04:05:00|14212.1|14155.3|14213.3|14156.5|14216.6|14159.8|14207.4|14150.6|0
1598587800000|2020-08-28 04:10:00|14211.9|14155.1|14210.1|14153.3|14211.9|14155.1|14204.3|14147.5|0
1598588100000|2020-08-28 04:15:00|14209.8|14153|14216.3|14159.5|14216.3|14159.5|14208.9|14152.1|0
1598588400000|2020-08-28 04:20:00|14217.2|14160.4|14215.3|14158.5|14219.6|14162.8|14212.6|14155.8|0
1598588700000|2020-08-28 04:25:00|14214.9|14158.1|14217.3|14160.5|14220|14163.2|14214.8|14158|0
1598589000000|2020-08-28 04:30:00|14221|14164.2|14213.2|14156.4|14221.7|14164.9|14211.5|14154.7|0
1598589300000|2020-08-28 04:35:00|14215.2|14158.4|14209.4|14152.6|14215.9|14159.1|14206.8|14150|0
1598589600000|2020-08-28 04:40:00|14206.1|14149.3|14206.9|14150.1|14210.4|14153.6|14206.1|14149.3|0
1598589900000|2020-08-28 04:45:00|14208.6|14151.8|14211.6|14154.8|14220.1|14163.3|14208.6|14151.8|0
1598590200000|2020-08-28 04:50:00|14213.1|14156.3|14223.5|14166.7|14223.5|14166.7|14212.7|14155.9|0
1598590500000|2020-08-28 04:55:00|14223.3|14166.5|14222.2|14165.4|14227.4|14170.6|14220.8|14164|0
1598590800000|2020-08-28 05:00:00|14222.6|14165.8|14231.7|14174.9|14231.7|14174.9|14222.6|14165.8|0
1598591100000|2020-08-28 05:05:00|14234.9|14178.1|14203.7|14146.9|14234.9|14178.1|14199.6|14143|0
1598591400000|2020-08-28 05:10:00|14194.9|14138.3|14200.1|14143.5|14207.4|14150.6|14191|14134.4|0
1598591700000|2020-08-28 05:15:00|14195.6|14139|14203.9|14147.1|14203.9|14147.1|14191.9|14135.3|0
1598592000000|2020-08-28 05:20:00|14204.1|14147.3|14202.3|14145.7|14205.6|14148.8|14200.1|14143.5|0
1598592300000|2020-08-28 05:25:00|14204.3|14147.5|14208.4|14151.6|14208.4|14151.6|14202.5|14145.9|0
1598592600000|2020-08-28 05:30:00|14208.9|14152.1|14205|14148.2|14210.4|14153.6|14201.6|14145|0
1598592900000|2020-08-28 05:35:00|14204.3|14147.5|14203.2|14146.6|14209.3|14152.5|14203.2|14146.6|0
1598593200000|2020-08-28 05:40:00|14203.6|14146.8|14193.9|14137.3|14203.6|14146.8|14192.2|14135.6|0
1598593500000|2020-08-28 05:45:00|14194.4|14137.8|14186.8|14130.2|14195|14138.4|14186.8|14130.2|0
1598593800000|2020-08-28 05:50:00|14184.3|14127.7|14189.2|14132.6|14194.2|14137.6|14184.3|14127.7|0
1598594100000|2020-08-28 05:55:00|14194.1|14137.5|14196.8|14140.2|14204.5|14147.7|14194.1|14137.5|0
1598832600000|2020-08-31 00:10:00|14178.4|14121.8|14207|14150.2|14207|14150.2|14178.4|14121.8|0
1598832900000|2020-08-31 00:15:00|14216.9|14160.1|14186.9|14130.3|14227.6|14170.8|14186.9|14130.3|0
1598833200000|2020-08-31 00:20:00|14182.4|14125.8|14177.7|14121.1|14182.4|14125.8|14173.3|14116.7|0
1598833500000|2020-08-31 00:25:00|14169.5|14112.9|14175.7|14119.1|14176.2|14119.6|14161.1|14104.5|0
1598833800000|2020-08-31 00:30:00|14181.9|14125.3|14177.2|14120.6|14194.5|14137.9|14177.2|14120.6|0
1598834100000|2020-08-31 00:35:00|14177.9|14121.3|14182.8|14126.2|14189.2|14132.6|14177.2|14120.6|0
1598834400000|2020-08-31 00:40:00|14177.3|14120.7|14187.4|14130.8|14187.4|14130.8|14168.7|14112.1|0
1598834700000|2020-08-31 00:45:00|14186|14129.4|14171.1|14114.5|14187.5|14130.9|14169.5|14112.9|0
1598835000000|2020-08-31 00:50:00|14169|14112.4|14157.6|14101|14169|14112.4|14152.5|14096.1|0
1598835300000|2020-08-31 00:55:00|14160.4|14103.8|14165.1|14108.5|14167.2|14110.6|14157.9|14101.3|0
1598835600000|2020-08-31 01:00:00|14166.4|14109.8|14164.6|14108|14166.4|14109.8|14156.8|14100.2|0
1598835900000|2020-08-31 01:05:00|14160.4|14103.8|14155.1|14098.5|14167.1|14110.5|14155.1|14098.5|0
1598836200000|2020-08-31 01:10:00|14154.1|14097.5|14128.1|14071.7|14154.1|14097.5|14127|14070.6|0
1598836500000|2020-08-31 01:15:00|14134.9|14078.5|14151.2|14094.8|14154.8|14098.2|14134.9|14078.5|0
1598836800000|2020-08-31 01:20:00|14151.9|14095.5|14176|14119.4|14177.1|14120.5|14151.9|14095.5|0
1598837100000|2020-08-31 01:25:00|14174.6|14118|14172|14115.4|14177|14120.4|14170.3|14113.7|0
1598837400000|2020-08-31 01:30:00|14168.3|14111.7|14171.5|14114.9|14180|14123.4|14168.3|14111.7|0
1598837700000|2020-08-31 01:35:00|14173.3|14116.7|14165|14108.4|14175.2|14118.6|14164.4|14107.8|0
1598838000000|2020-08-31 01:40:00|14165.7|14109.1|14170.5|14113.9|14170.5|14113.9|14161.8|14105.2|0
1598838300000|2020-08-31 01:45:00|14172.6|14116|14180.9|14124.3|14183.4|14126.8|14172.6|14116|0
1598838600000|2020-08-31 01:50:00|14177.2|14120.6|14168.8|14112.2|14177.8|14121.2|14167.3|14110.7|0
1598838900000|2020-08-31 01:55:00|14171.1|14114.5|14157|14100.4|14171.1|14114.5|14157|14100.4|0
1598839200000|2020-08-31 02:00:00|14156.3|14099.7|14136.2|14079.8|14161|14104.4|14134.8|14078.4|0
1598839500000|2020-08-31 02:05:00|14137.3|14080.9|14138.3|14081.9|14140|14083.6|14134.4|14078|0
1598839800000|2020-08-31 02:10:00|14142.3|14085.9|14161.5|14104.9|14161.5|14104.9|14142.3|14085.9|0
1598840100000|2020-08-31 02:15:00|14163.7|14107.1|14176.9|14120.3|14176.9|14120.3|14160.8|14104.2|0
1598840400000|2020-08-31 02:20:00|14170.1|14113.5|14169.7|14113.1|14174.7|14118.1|14164|14107.4|0
1598840700000|2020-08-31 02:25:00|14170.4|14113.8|14183.1|14126.5|14183.1|14126.5|14167.5|14110.9|0
1598841000000|2020-08-31 02:30:00|14180.8|14124.2|14185.8|14129.2|14193.3|14136.7|14180.8|14124.2|0
1598841300000|2020-08-31 02:35:00|14189.7|14133.1|14174.9|14118.3|14189.7|14133.1|14174.9|14118.3|0
1598841600000|2020-08-31 02:40:00|14174.8|14118.2|14182.9|14126.3|14187.1|14130.5|14174.4|14117.8|0
1598841900000|2020-08-31 02:45:00|14180.3|14123.7|14182.4|14125.8|14185.3|14128.7|14180.3|14123.7|0
1598842200000|2020-08-31 02:50:00|14178.1|14121.5|14170.4|14113.8|14180|14123.4|14167.7|14111.1|0
1598842500000|2020-08-31 02:55:00|14169.1|14112.5|14175|14118.4|14175|14118.4|14169.1|14112.5|0
1598842800000|2020-08-31 03:00:00|14172.1|14115.5|14174.2|14117.6|14174.2|14117.6|14166.4|14109.8|0
1598843100000|2020-08-31 03:05:00|14172|14115.4|14180.6|14124|14184|14127.4|14172|14115.4|0
1598843400000|2020-08-31 03:10:00|14182.2|14125.6|14175.8|14119.2|14183.2|14126.6|14175.8|14119.2|0
1598843700000|2020-08-31 03:15:00|14169.6|14113|14174.9|14118.3|14176|14119.4|14169.6|14113|0
1598844000000|2020-08-31 03:20:00|14175.9|14119.3|14170.3|14113.7|14175.9|14119.3|14170.3|14113.7|0
1598844300000|2020-08-31 03:25:00|14173.7|14117.1|14171.7|14115.1|14176.7|14120.1|14170.8|14114.2|0
1598844600000|2020-08-31 03:30:00|14171.1|14114.5|14170.3|14113.7|14172.9|14116.3|14163|14106.4|0
1598844900000|2020-08-31 03:35:00|14169.6|14113|14171.5|14114.9|14173.1|14116.5|14167.4|14110.8|0
1598845200000|2020-08-31 03:40:00|14168|14111.4|14175.7|14119.1|14175.7|14119.1|14165.9|14109.3|0
1598845500000|2020-08-31 03:45:00|14171.1|14114.5|14175.6|14119|14175.6|14119|14171.1|14114.5|0
1598845800000|2020-08-31 03:50:00|14179.5|14122.9|14174.4|14117.8|14186.4|14129.8|14174.4|14117.8|0
1598846100000|2020-08-31 03:55:00|14173.9|14117.3|14171.3|14114.7|14177|14120.4|14169.8|14113.2|0
1598846400000|2020-08-31 04:00:00|14173.9|14117.3|14162.1|14105.5|14174.6|14118|14161.1|14104.5|0
1598846700000|2020-08-31 04:05:00|14162.3|14105.7|14159.8|14103.2|14165.8|14109.2|14159.8|14103.2|0
1598847000000|2020-08-31 04:10:00|14159.2|14102.6|14154.3|14097.7|14160.5|14103.9|14150.6|14094.2|0
1598847300000|2020-08-31 04:15:00|14150.4|14094|14149.1|14092.7|14150.4|14094|14145.4|14089|0
1598847600000|2020-08-31 04:20:00|14149.8|14093.4|14160.8|14104.2|14160.8|14104.2|14149.7|14093.3|0
1598847900000|2020-08-31 04:25:00|14162.5|14105.9|14169.8|14113.2|14169.8|14113.2|14162.5|14105.9|0
1598848200000|2020-08-31 04:30:00|14169.1|14112.5|14173.9|14117.3|14173.9|14117.3|14163.6|14107|0
1598848500000|2020-08-31 04:35:00|14175.3|14118.7|14183.8|14127.2|14184.6|14128|14175.3|14118.7|0
1598848800000|2020-08-31 04:40:00|14183.9|14127.3|14177.9|14121.3|14184|14127.4|14174.5|14117.9|0
1598849100000|2020-08-31 04:45:00|14178.9|14122.3|14183.4|14126.8|14186.6|14130|14178.9|14122.3|0
1598849400000|2020-08-31 04:50:00|14184.9|14128.3|14195.5|14138.9|14195.5|14138.9|14184.9|14128.3|0
1598849700000|2020-08-31 04:55:00|14194.5|14137.9|14190.9|14134.3|14200.7|14144.1|14190.9|14134.3|0
1598850000000|2020-08-31 05:00:00|14191.2|14134.6|14198|14141.4|14198|14141.4|14189.6|14133|0
1598850300000|2020-08-31 05:05:00|14201.1|14144.5|14188.5|14131.9|14201.1|14144.5|14188.5|14131.9|0
1598850600000|2020-08-31 05:10:00|14189.1|14132.5|14189.3|14132.7|14190.9|14134.3|14186.5|14129.9|0
1598850900000|2020-08-31 05:15:00|14191.4|14134.8|14179.8|14123.2|14193.7|14137.1|14179.2|14122.6|0
1598851200000|2020-08-31 05:20:00|14181.5|14124.9|14185.2|14128.6|14186.8|14130.2|14181.5|14124.9|0
1598851500000|2020-08-31 05:25:00|14185.8|14129.2|14177.7|14121.1|14190.9|14134.3|14176.3|14119.7|0
1598851800000|2020-08-31 05:30:00|14177.4|14120.8|14176.6|14120|14178.4|14121.8|14175.7|14119.1|0
1598852100000|2020-08-31 05:35:00|14177.6|14121|14173.3|14116.7|14177.6|14121|14170|14113.4|0
1598852400000|2020-08-31 05:40:00|14171.9|14115.3|14169.1|14112.5|14171.9|14115.3|14167.1|14110.5|0
1598852700000|2020-08-31 05:45:00|14168.3|14111.7|14173.7|14117.1|14175.7|14119.1|14168.3|14111.7|0
1598853000000|2020-08-31 05:50:00|14174.8|14118.2|14159.7|14103.1|14174.8|14118.2|14159.3|14102.7|0
1598853300000|2020-08-31 05:55:00|14160.1|14103.5|14166.5|14109.9|14166.5|14109.9|14159.3|14102.7|0
1598919000000|2020-09-01 00:10:00|13946.9|13891.3|13894.2|13838.8|13946.9|13891.3|13894.2|13838.8|0
1598919300000|2020-09-01 00:15:00|13883.5|13828.1|13925.7|13870.1|13929.1|13873.5|13880.1|13824.7|0
1598919600000|2020-09-01 00:20:00|13930.1|13874.5|13913.2|13857.6|13946.3|13890.7|13913.2|13857.6|0
1598919900000|2020-09-01 00:25:00|13923.7|13868.1|13917.5|13861.9|13927.1|13871.5|13907.8|13852.2|0
1598920200000|2020-09-01 00:30:00|13921.6|13866|13917.1|13861.5|13922.1|13866.5|13911.3|13855.7|0
1598920500000|2020-09-01 00:35:00|13915.4|13859.8|13913|13857.4|13915.4|13859.8|13904.8|13849.2|0
1598920800000|2020-09-01 00:40:00|13910.6|13855|13922.2|13866.6|13922.2|13866.6|13903|13847.4|0
1598921100000|2020-09-01 00:45:00|13923.6|13868|13912.9|13857.3|13945.6|13890|13912.9|13857.3|0
1598921400000|2020-09-01 00:50:00|13910.6|13855|13909.4|13853.8|13910.6|13855|13890.1|13834.7|0
1598921700000|2020-09-01 00:55:00|13915|13859.4|13905.6|13850|13915|13859.4|13898.4|13843|0
1598922000000|2020-09-01 01:00:00|13909.6|13854|13901.2|13845.8|13924.9|13869.3|13901.2|13845.8|0
1598922300000|2020-09-01 01:05:00|13906.5|13850.9|13898.4|13843|13908.8|13853.2|13895.8|13840.4|0
1598922600000|2020-09-01 01:10:00|13894.6|13839.2|13880.1|13824.7|13894.6|13839.2|13880.1|13824.7|0
1598922900000|2020-09-01 01:15:00|13881.7|13826.3|13861.6|13806.2|13881.7|13826.3|13860.8|13805.4|0
1598923200000|2020-09-01 01:20:00|13861.9|13806.5|13828.3|13773.1|13861.9|13806.5|13828.3|13773.1|0
1598923500000|2020-09-01 01:25:00|13834.1|13778.9|13871.5|13816.1|13871.5|13816.1|13834.1|13778.9|0
1598923800000|2020-09-01 01:30:00|13877.5|13822.1|13880.2|13824.8|13880.3|13824.9|13873.5|13818.1|0
1598924100000|2020-09-01 01:35:00|13895.5|13840.1|13903.1|13847.5|13905|13849.4|13889.5|13834.1|0
1598924400000|2020-09-01 01:40:00|13904.9|13849.3|13916.2|13860.6|13916.2|13860.6|13898.9|13843.5|0
1598924700000|2020-09-01 01:45:00|13920.9|13865.3|13926.1|13870.5|13930.8|13875.2|13915.2|13859.6|0
1598925000000|2020-09-01 01:50:00|13930.5|13874.9|13908.7|13853.1|13932.3|13876.7|13907.6|13852|0
1598925300000|2020-09-01 01:55:00|13910.1|13854.5|13953.4|13897.6|13953.8|13898|13910.1|13854.5|0
1598925600000|2020-09-01 02:00:00|13960.9|13905.1|13978.5|13922.7|13981.5|13925.7|13960.9|13905.1|0
1598925900000|2020-09-01 02:05:00|13977|13921.2|13983.3|13927.5|13985.4|13929.6|13970.1|13914.3|0
1598926200000|2020-09-01 02:10:00|13975.1|13919.3|13986|13930.2|13986|13930.2|13964.6|13908.8|0
1598926500000|2020-09-01 02:15:00|13985.4|13929.6|13990|13934.2|13993.2|13937.4|13985.4|13929.6|0
1598926800000|2020-09-01 02:20:00|13988.5|13932.7|13970.7|13914.9|13988.5|13932.7|13964.2|13908.4|0
1598927100000|2020-09-01 02:25:00|13969.9|13914.1|13954.6|13898.8|13979|13923.2|13954.6|13898.8|0
1598927400000|2020-09-01 02:30:00|13962.4|13906.6|13990.1|13934.3|13990.1|13934.3|13957.8|13902|0
1598927700000|2020-09-01 02:35:00|13988.5|13932.7|13990.2|13934.4|13997.1|13941.3|13987.4|13931.6|0
1598928000000|2020-09-01 02:40:00|13990.6|13934.8|13980|13924.2|13993|13937.2|13974.5|13918.7|0
1598928300000|2020-09-01 02:45:00|13980.9|13925.1|13982.3|13926.5|13995.4|13939.6|13979.4|13923.6|0
1598928600000|2020-09-01 02:50:00|13976.2|13920.4|13989.1|13933.3|13994.5|13938.7|13976.2|13920.4|0
1598928900000|2020-09-01 02:55:00|13989.9|13934.1|13981.8|13926|13989.9|13934.1|13977.9|13922.1|0
1598929200000|2020-09-01 03:00:00|13983.7|13927.9|13981.2|13925.4|13992.4|13936.6|13981.2|13925.4|0
1598929500000|2020-09-01 03:05:00|13985.9|13930.1|13978.6|13922.8|13985.9|13930.1|13970.8|13915|0
1598929800000|2020-09-01 03:10:00|13972.6|13916.8|13958.4|13902.6|13972.6|13916.8|13958.4|13902.6|0
1598930100000|2020-09-01 03:15:00|13958|13902.2|13961|13905.2|13961|13905.2|13955.5|13899.7|0
1598930400000|2020-09-01 03:20:00|13961.8|13906|13954.1|13898.3|13961.8|13906|13948.9|13893.3|0
1598930700000|2020-09-01 03:25:00|13953.8|13898|13970.9|13915.1|13970.9|13915.1|13953.8|13898|0
1598931000000|2020-09-01 03:30:00|13971|13915.2|13975.3|13919.5|13976.8|13921|13969.8|13914|0
1598931300000|2020-09-01 03:35:00|13975.2|13919.4|13963.2|13907.4|13975.7|13919.9|13962.3|13906.5|0
1598931600000|2020-09-01 03:40:00|13964.1|13908.3|13968.2|13912.4|13975|13919.2|13964.1|13908.3|0
1598931900000|2020-09-01 03:45:00|13968.8|13913|13951.5|13895.9|13968.8|13913|13951.5|13895.9|0
1598932200000|2020-09-01 03:50:00|13953.9|13898.1|13958.5|13902.7|13958.5|13902.7|13948|13892.4|0
1598932500000|2020-09-01 03:55:00|13959.2|13903.4|13959.8|13904|13970.6|13914.8|13958.7|13902.9|0
1598932800000|2020-09-01 04:00:00|13959|13903.2|13953.4|13897.6|13959|13903.2|13953.4|13897.6|0
1598933100000|2020-09-01 04:05:00|13954.3|13898.5|13946.9|13891.3|13956.5|13900.7|13944.2|13888.6|0
1598933400000|2020-09-01 04:10:00|13947.3|13891.7|13961|13905.2|13962.4|13906.6|13946.9|13891.3|0
1598933700000|2020-09-01 04:15:00|13962.5|13906.7|13984.5|13928.7|13984.5|13928.7|13962.5|13906.7|0
1598934000000|2020-09-01 04:20:00|13985.4|13929.6|13976.9|13921.1|13985.4|13929.6|13974.7|13918.9|0
1598934300000|2020-09-01 04:25:00|13979|13923.2|13978.8|13923|13979|13923.2|13968.3|13912.5|0
1598934600000|2020-09-01 04:30:00|13985.6|13929.8|13996.2|13940.4|13996.2|13940.4|13978.5|13922.7|0
1598934900000|2020-09-01 04:35:00|13981.2|13925.4|13988.4|13932.6|13988.4|13932.6|13977.7|13921.9|0
1598935200000|2020-09-01 04:40:00|13993.8|13938|13998.4|13942.6|14012.6|13956.6|13993.8|13938|0
1598935500000|2020-09-01 04:45:00|14010.9|13954.9|13998.1|13942.3|14010.9|13954.9|13994.8|13939|0
1598935800000|2020-09-01 04:50:00|13999.1|13943.3|14031.8|13975.8|14032.7|13976.7|13999.1|13943.3|0
1598936100000|2020-09-01 04:55:00|14040.1|13984.1|14049.8|13993.8|14050.2|13994.2|14037.6|13981.6|0
1598936400000|2020-09-01 05:00:00|14052.4|13996.4|14040.3|13984.3|14058.8|14002.6|14040.3|13984.3|0
1598936700000|2020-09-01 05:05:00|14035.5|13979.5|14042.1|13986.1|14050.7|13994.7|14035.5|13979.5|0
1598937000000|2020-09-01 05:10:00|14047.2|13991.2|14054.1|13997.9|14057.7|14001.5|14038.1|13982.1|0
1598937300000|2020-09-01 05:15:00|14053.4|13997.2|14045.4|13989.4|14054.5|13998.3|14041.3|13985.3|0
1598937600000|2020-09-01 05:20:00|14045.7|13989.7|14076.7|14020.5|14076.7|14020.5|14044.1|13988.1|0
1598937900000|2020-09-01 05:25:00|14080.6|14024.4|14093.8|14037.6|14093.8|14037.6|14080.6|14024.4|0
1598938200000|2020-09-01 05:30:00|14094|14037.8|14088.3|14032.1|14094|14037.8|14082.2|14026|0
1598938500000|2020-09-01 05:35:00|14096.3|14040.1|14105.1|14048.7|14105.1|14048.7|14091.4|14035.2|0
1598938800000|2020-09-01 05:40:00|14104.5|14048.1|14077.4|14021.2|14104.5|14048.1|14077.4|14021.2|0
1598939100000|2020-09-01 05:45:00|14079.7|14023.5|14080.6|14024.4|14080.6|14024.4|14069.5|14013.3|0
1598939400000|2020-09-01 05:50:00|14078.2|14022|14085.1|14028.9|14085.3|14029.1|14066.3|14010.1|0
1598939700000|2020-09-01 05:55:00|14087.2|14031|14060.7|14004.5|14087.2|14031|14059.5|14003.3|0
1598919000000|2020-09-01 00:10:00|13946.9|13891.3|13894.2|13838.8|13946.9|13891.3|13894.2|13838.8|0
1598919300000|2020-09-01 00:15:00|13883.5|13828.1|13925.7|13870.1|13929.1|13873.5|13880.1|13824.7|0
1598919600000|2020-09-01 00:20:00|13930.1|13874.5|13913.2|13857.6|13946.3|13890.7|13913.2|13857.6|0
1598919900000|2020-09-01 00:25:00|13923.7|13868.1|13917.5|13861.9|13927.1|13871.5|13907.8|13852.2|0
1598920200000|2020-09-01 00:30:00|13921.6|13866|13917.1|13861.5|13922.1|13866.5|13911.3|13855.7|0
1598920500000|2020-09-01 00:35:00|13915.4|13859.8|13913|13857.4|13915.4|13859.8|13904.8|13849.2|0
1598920800000|2020-09-01 00:40:00|13910.6|13855|13922.2|13866.6|13922.2|13866.6|13903|13847.4|0
1598921100000|2020-09-01 00:45:00|13923.6|13868|13912.9|13857.3|13945.6|13890|13912.9|13857.3|0
1598921400000|2020-09-01 00:50:00|13910.6|13855|13909.4|13853.8|13910.6|13855|13890.1|13834.7|0
1598921700000|2020-09-01 00:55:00|13915|13859.4|13905.6|13850|13915|13859.4|13898.4|13843|0
1598922000000|2020-09-01 01:00:00|13909.6|13854|13901.2|13845.8|13924.9|13869.3|13901.2|13845.8|0
1598922300000|2020-09-01 01:05:00|13906.5|13850.9|13898.4|13843|13908.8|13853.2|13895.8|13840.4|0
1598922600000|2020-09-01 01:10:00|13894.6|13839.2|13880.1|13824.7|13894.6|13839.2|13880.1|13824.7|0
1598922900000|2020-09-01 01:15:00|13881.7|13826.3|13861.6|13806.2|13881.7|13826.3|13860.8|13805.4|0
1598923200000|2020-09-01 01:20:00|13861.9|13806.5|13828.3|13773.1|13861.9|13806.5|13828.3|13773.1|0
1598923500000|2020-09-01 01:25:00|13834.1|13778.9|13871.5|13816.1|13871.5|13816.1|13834.1|13778.9|0
1598923800000|2020-09-01 01:30:00|13877.5|13822.1|13880.2|13824.8|13880.3|13824.9|13873.5|13818.1|0
1598924100000|2020-09-01 01:35:00|13895.5|13840.1|13903.1|13847.5|13905|13849.4|13889.5|13834.1|0
1598924400000|2020-09-01 01:40:00|13904.9|13849.3|13916.2|13860.6|13916.2|13860.6|13898.9|13843.5|0
1598924700000|2020-09-01 01:45:00|13920.9|13865.3|13926.1|13870.5|13930.8|13875.2|13915.2|13859.6|0
1598925000000|2020-09-01 01:50:00|13930.5|13874.9|13908.7|13853.1|13932.3|13876.7|13907.6|13852|0
1598925300000|2020-09-01 01:55:00|13910.1|13854.5|13953.4|13897.6|13953.8|13898|13910.1|13854.5|0
1598925600000|2020-09-01 02:00:00|13960.9|13905.1|13978.5|13922.7|13981.5|13925.7|13960.9|13905.1|0
1598925900000|2020-09-01 02:05:00|13977|13921.2|13983.3|13927.5|13985.4|13929.6|13970.1|13914.3|0
1598926200000|2020-09-01 02:10:00|13975.1|13919.3|13986|13930.2|13986|13930.2|13964.6|13908.8|0
1598926500000|2020-09-01 02:15:00|13985.4|13929.6|13990|13934.2|13993.2|13937.4|13985.4|13929.6|0
1598926800000|2020-09-01 02:20:00|13988.5|13932.7|13970.7|13914.9|13988.5|13932.7|13964.2|13908.4|0
1598927100000|2020-09-01 02:25:00|13969.9|13914.1|13954.6|13898.8|13979|13923.2|13954.6|13898.8|0
1598927400000|2020-09-01 02:30:00|13962.4|13906.6|13990.1|13934.3|13990.1|13934.3|13957.8|13902|0
1598927700000|2020-09-01 02:35:00|13988.5|13932.7|13990.2|13934.4|13997.1|13941.3|13987.4|13931.6|0
1598928000000|2020-09-01 02:40:00|13990.6|13934.8|13980|13924.2|13993|13937.2|13974.5|13918.7|0
1598928300000|2020-09-01 02:45:00|13980.9|13925.1|13982.3|13926.5|13995.4|13939.6|13979.4|13923.6|0
1598928600000|2020-09-01 02:50:00|13976.2|13920.4|13989.1|13933.3|13994.5|13938.7|13976.2|13920.4|0
1598928900000|2020-09-01 02:55:00|13989.9|13934.1|13981.8|13926|13989.9|13934.1|13977.9|13922.1|0
1598929200000|2020-09-01 03:00:00|13983.7|13927.9|13981.2|13925.4|13992.4|13936.6|13981.2|13925.4|0
1598929500000|2020-09-01 03:05:00|13985.9|13930.1|13978.6|13922.8|13985.9|13930.1|13970.8|13915|0
1598929800000|2020-09-01 03:10:00|13972.6|13916.8|13958.4|13902.6|13972.6|13916.8|13958.4|13902.6|0
1598930100000|2020-09-01 03:15:00|13958|13902.2|13961|13905.2|13961|13905.2|13955.5|13899.7|0
1598930400000|2020-09-01 03:20:00|13961.8|13906|13954.1|13898.3|13961.8|13906|13948.9|13893.3|0
1598930700000|2020-09-01 03:25:00|13953.8|13898|13970.9|13915.1|13970.9|13915.1|13953.8|13898|0
1598931000000|2020-09-01 03:30:00|13971|13915.2|13975.3|13919.5|13976.8|13921|13969.8|13914|0
1598931300000|2020-09-01 03:35:00|13975.2|13919.4|13963.2|13907.4|13975.7|13919.9|13962.3|13906.5|0
1598931600000|2020-09-01 03:40:00|13964.1|13908.3|13968.2|13912.4|13975|13919.2|13964.1|13908.3|0
1598931900000|2020-09-01 03:45:00|13968.8|13913|13951.5|13895.9|13968.8|13913|13951.5|13895.9|0
1598932200000|2020-09-01 03:50:00|13953.9|13898.1|13958.5|13902.7|13958.5|13902.7|13948|13892.4|0
1598932500000|2020-09-01 03:55:00|13959.2|13903.4|13959.8|13904|13970.6|13914.8|13958.7|13902.9|0
1598932800000|2020-09-01 04:00:00|13959|13903.2|13953.4|13897.6|13959|13903.2|13953.4|13897.6|0
1598933100000|2020-09-01 04:05:00|13954.3|13898.5|13946.9|13891.3|13956.5|13900.7|13944.2|13888.6|0
1598933400000|2020-09-01 04:10:00|13947.3|13891.7|13961|13905.2|13962.4|13906.6|13946.9|13891.3|0
1598933700000|2020-09-01 04:15:00|13962.5|13906.7|13984.5|13928.7|13984.5|13928.7|13962.5|13906.7|0
1598934000000|2020-09-01 04:20:00|13985.4|13929.6|13976.9|13921.1|13985.4|13929.6|13974.7|13918.9|0
1598934300000|2020-09-01 04:25:00|13979|13923.2|13978.8|13923|13979|13923.2|13968.3|13912.5|0
1598934600000|2020-09-01 04:30:00|13985.6|13929.8|13996.2|13940.4|13996.2|13940.4|13978.5|13922.7|0
1598934900000|2020-09-01 04:35:00|13981.2|13925.4|13988.4|13932.6|13988.4|13932.6|13977.7|13921.9|0
1598935200000|2020-09-01 04:40:00|13993.8|13938|13998.4|13942.6|14012.6|13956.6|13993.8|13938|0
1598935500000|2020-09-01 04:45:00|14010.9|13954.9|13998.1|13942.3|14010.9|13954.9|13994.8|13939|0
1598935800000|2020-09-01 04:50:00|13999.1|13943.3|14031.8|13975.8|14032.7|13976.7|13999.1|13943.3|0
1598936100000|2020-09-01 04:55:00|14040.1|13984.1|14049.8|13993.8|14050.2|13994.2|14037.6|13981.6|0
1598936400000|2020-09-01 05:00:00|14052.4|13996.4|14040.3|13984.3|14058.8|14002.6|14040.3|13984.3|0
1598936700000|2020-09-01 05:05:00|14035.5|13979.5|14042.1|13986.1|14050.7|13994.7|14035.5|13979.5|0
1598937000000|2020-09-01 05:10:00|14047.2|13991.2|14054.1|13997.9|14057.7|14001.5|14038.1|13982.1|0
1598937300000|2020-09-01 05:15:00|14053.4|13997.2|14045.4|13989.4|14054.5|13998.3|14041.3|13985.3|0
1598937600000|2020-09-01 05:20:00|14045.7|13989.7|14076.7|14020.5|14076.7|14020.5|14044.1|13988.1|0
1598937900000|2020-09-01 05:25:00|14080.6|14024.4|14093.8|14037.6|14093.8|14037.6|14080.6|14024.4|0
1598938200000|2020-09-01 05:30:00|14094|14037.8|14088.3|14032.1|14094|14037.8|14082.2|14026|0
1598938500000|2020-09-01 05:35:00|14096.3|14040.1|14105.1|14048.7|14105.1|14048.7|14091.4|14035.2|0
1598938800000|2020-09-01 05:40:00|14104.5|14048.1|14077.4|14021.2|14104.5|14048.1|14077.4|14021.2|0
1598939100000|2020-09-01 05:45:00|14079.7|14023.5|14080.6|14024.4|14080.6|14024.4|14069.5|14013.3|0
1598939400000|2020-09-01 05:50:00|14078.2|14022|14085.1|14028.9|14085.3|14029.1|14066.3|14010.1|0
1598939700000|2020-09-01 05:55:00|14087.2|14031|14060.7|14004.5|14087.2|14031|14059.5|14003.3|0
1599005400000|2020-09-02 00:10:00|14333.4|14276.2|14344.4|14287.2|14344.4|14287.2|14313|14255.8|0
1599005700000|2020-09-02 00:15:00|14356.2|14298.8|14388.8|14331.4|14395.7|14338.3|14355.9|14298.5|0
1599006000000|2020-09-02 00:20:00|14386.2|14328.8|14387.1|14329.7|14387.1|14329.7|14366.6|14309.2|0
1599006300000|2020-09-02 00:25:00|14384.4|14327|14378.4|14321|14402.9|14345.5|14378.4|14321|0
1599006600000|2020-09-02 00:30:00|14376.1|14318.7|14361.9|14304.5|14383|14325.6|14356.1|14298.7|0
1599006900000|2020-09-02 00:35:00|14363.1|14305.7|14355.6|14298.2|14373.6|14316.2|14355.5|14298.1|0
1599007200000|2020-09-02 00:40:00|14359.8|14302.4|14359.2|14301.8|14367.6|14310.2|14358.4|14301|0
1599007500000|2020-09-02 00:45:00|14366.8|14309.4|14381|14323.6|14399|14341.6|14366.8|14309.4|0
1599007800000|2020-09-02 00:50:00|14376.4|14319|14354.7|14297.3|14380.1|14322.7|14354.7|14297.3|0
1599008100000|2020-09-02 00:55:00|14352.9|14295.7|14363.3|14305.9|14368.9|14311.5|14352.9|14295.7|0
1599008400000|2020-09-02 01:00:00|14361.2|14303.8|14358.5|14301.1|14373.2|14315.8|14358.5|14301.1|0
1599008700000|2020-09-02 01:05:00|14360.9|14303.5|14358.1|14300.7|14364.4|14307|14353.4|14296.2|0
1599009000000|2020-09-02 01:10:00|14362.2|14304.8|14343.7|14286.5|14362.2|14304.8|14343.7|14286.5|0
1599009300000|2020-09-02 01:15:00|14341.4|14284.2|14356.1|14298.7|14357.5|14300.1|14341.4|14284.2|0
1599009600000|2020-09-02 01:20:00|14347.6|14290.4|14351.1|14293.9|14352|14294.8|14346.5|14289.3|0
1599009900000|2020-09-02 01:25:00|14348.7|14291.5|14344|14286.8|14365.1|14307.7|14344|14286.8|0
1599010200000|2020-09-02 01:30:00|14341.4|14284.2|14340.5|14283.3|14349.8|14292.6|14340.5|14283.3|0
1599010500000|2020-09-02 01:35:00|14341.8|14284.6|14335|14277.8|14341.8|14284.6|14330.1|14272.9|0
1599010800000|2020-09-02 01:40:00|14332.6|14275.4|14347.7|14290.5|14353.2|14296|14332.6|14275.4|0
1599011100000|2020-09-02 01:45:00|14348|14290.8|14361.5|14304.1|14364.1|14306.7|14348|14290.8|0
1599011400000|2020-09-02 01:50:00|14357.1|14299.7|14372.1|14314.7|14372.1|14314.7|14357.1|14299.7|0
1599011700000|2020-09-02 01:55:00|14374.6|14317.2|14379.6|14322.2|14386.3|14328.9|14369.8|14312.4|0
1599012000000|2020-09-02 02:00:00|14377.8|14320.4|14371.2|14313.8|14380.6|14323.2|14371.2|14313.8|0
1599012300000|2020-09-02 02:05:00|14371.5|14314.1|14351.2|14294|14371.5|14314.1|14348.2|14291|0
1599012600000|2020-09-02 02:10:00|14349.7|14292.5|14351.8|14294.6|14353.2|14296|14346.7|14289.5|0
1599012900000|2020-09-02 02:15:00|14350.5|14293.3|14352.5|14295.3|14359.4|14302|14350.3|14293.1|0
1599013200000|2020-09-02 02:20:00|14350.7|14293.5|14350.8|14293.6|14350.8|14293.6|14343.3|14286.1|0
1599013500000|2020-09-02 02:25:00|14350.4|14293.2|14345.3|14288.1|14350.4|14293.2|14345.3|14288.1|0
1599013800000|2020-09-02 02:30:00|14345|14287.8|14328.2|14271|14345|14287.8|14326.5|14269.3|0
1599014100000|2020-09-02 02:35:00|14325.1|14267.9|14317.9|14260.7|14327.1|14269.9|14317.4|14260.2|0
1599014400000|2020-09-02 02:40:00|14319.6|14262.4|14322.2|14265|14322.2|14265|14318.2|14261|0
1599014700000|2020-09-02 02:45:00|14326.4|14269.2|14307.7|14250.5|14326.4|14269.2|14307.7|14250.5|0
1599015000000|2020-09-02 02:50:00|14304.5|14247.3|14293.6|14236.6|14307.5|14250.3|14293.6|14236.6|0
1599015300000|2020-09-02 02:55:00|14296.3|14239.3|14300.1|14243.1|14305.2|14248|14294.6|14237.6|0
1599015600000|2020-09-02 03:00:00|14299.1|14242.1|14306.3|14249.1|14308|14250.8|14299.1|14242.1|0
1599015900000|2020-09-02 03:05:00|14303.2|14246.2|14310.3|14253.1|14319.7|14262.5|14303.2|14246.2|0
1599016200000|2020-09-02 03:10:00|14306.1|14248.9|14317.6|14260.4|14317.6|14260.4|14305.9|14248.7|0
1599016500000|2020-09-02 03:15:00|14317.7|14260.5|14307.5|14250.3|14317.7|14260.5|14301.7|14244.7|0
1599016800000|2020-09-02 03:20:00|14303.2|14246.2|14326.2|14269|14326.2|14269|14303.2|14246.2|0
1599017100000|2020-09-02 03:25:00|14323.9|14266.7|14332.4|14275.2|14336.4|14279.2|14323.9|14266.7|0
1599017400000|2020-09-02 03:30:00|14333.7|14276.5|14341.1|14283.9|14341.1|14283.9|14333.7|14276.5|0
1599017700000|2020-09-02 03:35:00|14333.9|14276.7|14322.9|14265.7|14336.1|14278.9|14322.9|14265.7|0
1599018000000|2020-09-02 03:40:00|14326.3|14269.1|14328.5|14271.3|14331|14273.8|14326.1|14268.9|0
1599018300000|2020-09-02 03:45:00|14325.4|14268.2|14329.4|14272.2|14329.8|14272.6|14325.3|14268.1|0
1599018600000|2020-09-02 03:50:00|14330.4|14273.2|14315.1|14257.9|14331.9|14274.7|14315.1|14257.9|0
1599018900000|2020-09-02 03:55:00|14314.9|14257.7|14330.5|14273.3|14331|14273.8|14313.4|14256.2|0
1599019200000|2020-09-02 04:00:00|14329.5|14272.3|14351.5|14294.3|14351.5|14294.3|14327.6|14270.4|0
1599019500000|2020-09-02 04:05:00|14351|14293.8|14358.9|14301.5|14358.9|14301.5|14349.3|14292.1|0
1599019800000|2020-09-02 04:10:00|14356.3|14298.9|14356.1|14298.7|14356.3|14298.9|14345.4|14288.2|0
1599020100000|2020-09-02 04:15:00|14360.9|14303.5|14358.7|14301.3|14360.9|14303.5|14356.6|14299.2|0
1599020400000|2020-09-02 04:20:00|14359.5|14302.1|14360.2|14302.8|14360.2|14302.8|14349.9|14292.7|0
1599020700000|2020-09-02 04:25:00|14360.7|14303.3|14373.2|14315.8|14375.8|14318.4|14360.7|14303.3|0
1599021000000|2020-09-02 04:30:00|14375.7|14318.3|14359.2|14301.8|14375.7|14318.3|14352.3|14295.1|0
1599021300000|2020-09-02 04:35:00|14351.9|14294.7|14342.6|14285.4|14351.9|14294.7|14335.9|14278.7|0
1599021600000|2020-09-02 04:40:00|14344.1|14286.9|14357.7|14300.3|14357.7|14300.3|14344.1|14286.9|0
1599021900000|2020-09-02 04:45:00|14359.6|14302.2|14342.7|14285.5|14360.2|14302.8|14333.1|14275.9|0
1599022200000|2020-09-02 04:50:00|14345.7|14288.5|14346.3|14289.1|14351.5|14294.3|14345.7|14288.5|0
1599022500000|2020-09-02 04:55:00|14346.8|14289.6|14323.3|14266.1|14346.8|14289.6|14321.2|14264|0
1599022800000|2020-09-02 05:00:00|14318.1|14260.9|14322.6|14265.4|14326|14268.8|14314.2|14257|0
1599023100000|2020-09-02 05:05:00|14323.5|14266.3|14311.7|14254.5|14323.8|14266.6|14311.7|14254.5|0
1599023400000|2020-09-02 05:10:00|14310.8|14253.6|14304.5|14247.3|14316.1|14258.9|14304.2|14247|0
1599023700000|2020-09-02 05:15:00|14303.4|14246.4|14302.4|14245.4|14309.3|14252.1|14302.1|14245.1|0
1599024000000|2020-09-02 05:20:00|14304.4|14247.2|14306.9|14249.7|14311.9|14254.7|14304.1|14246.9|0
1599024300000|2020-09-02 05:25:00|14306.2|14249|14306.7|14249.5|14327.9|14270.7|14306.2|14249|0
1599024600000|2020-09-02 05:30:00|14302.7|14245.7|14340.6|14283.4|14340.6|14283.4|14302.7|14245.7|0
1599024900000|2020-09-02 05:35:00|14340.5|14283.3|14329.3|14272.1|14341.1|14283.9|14329.3|14272.1|0
1599025200000|2020-09-02 05:40:00|14322.4|14265.2|14334|14276.8|14334|14276.8|14321.9|14264.7|0
1599025500000|2020-09-02 05:45:00|14335.7|14278.5|14331.8|14274.6|14339.3|14282.1|14329.9|14272.7|0
1599025800000|2020-09-02 05:50:00|14330.8|14273.6|14306.5|14249.3|14330.8|14273.6|14304.3|14247.1|0
1599026100000|2020-09-02 05:55:00|14307.1|14249.9|14307.5|14250.3|14323.2|14266|14307.1|14249.9|0
1599091800000|2020-09-03 00:10:00|14273.2|14216.2|14249.7|14192.9|14273.2|14216.2|14234.2|14177.4|0
1599092100000|2020-09-03 00:15:00|14236.6|14179.8|14207.9|14151.1|14236.6|14179.8|14207|14150.2|0
1599092400000|2020-09-03 00:20:00|14207.4|14150.6|14213.2|14156.4|14227.4|14170.6|14204.7|14147.9|0
1599092700000|2020-09-03 00:25:00|14217.6|14160.8|14220.5|14163.7|14220.5|14163.7|14212.8|14156|0
1599093000000|2020-09-03 00:30:00|14218.2|14161.4|14197.5|14140.9|14220.2|14163.4|14197.5|14140.9|0
1599093300000|2020-09-03 00:35:00|14198.7|14142.1|14199.3|14142.7|14209.1|14152.3|14197.3|14140.7|0
1599093600000|2020-09-03 00:40:00|14202.5|14145.9|14205.9|14149.1|14207.3|14150.5|14201|14144.4|0
1599093900000|2020-09-03 00:45:00|14206.7|14149.9|14193.8|14137.2|14206.7|14149.9|14192.1|14135.5|0
1599094200000|2020-09-03 00:50:00|14193.6|14137|14193.7|14137.1|14200.7|14144.1|14188.7|14132.1|0
1599094500000|2020-09-03 00:55:00|14190.9|14134.3|14187.4|14130.8|14192.5|14135.9|14184.1|14127.5|0
1599094800000|2020-09-03 01:00:00|14183.9|14127.3|14180.2|14123.6|14186.4|14129.8|14173|14116.4|0
1599095100000|2020-09-03 01:05:00|14178.8|14122.2|14167.1|14110.5|14179.9|14123.3|14167.1|14110.5|0
1599095400000|2020-09-03 01:10:00|14169.1|14112.5|14171.4|14114.8|14174.4|14117.8|14164.6|14108|0
1599095700000|2020-09-03 01:15:00|14177.9|14121.3|14171|14114.4|14177.9|14121.3|14168.8|14112.2|0
1599096000000|2020-09-03 01:20:00|14169.5|14112.9|14191.5|14134.9|14192.9|14136.3|14169.5|14112.9|0
1599096300000|2020-09-03 01:25:00|14194.5|14137.9|14217.9|14161.1|14219.5|14162.7|14194.5|14137.9|0
1599096600000|2020-09-03 01:30:00|14215|14158.2|14196.1|14139.5|14215|14158.2|14187.6|14131|0
1599096900000|2020-09-03 01:35:00|14197.2|14140.6|14226.9|14170.1|14226.9|14170.1|14197.2|14140.6|0
1599097200000|2020-09-03 01:40:00|14231.8|14175|14224.3|14167.5|14231.8|14175|14224.1|14167.3|0
1599097500000|2020-09-03 01:45:00|14226.6|14169.8|14233.8|14177|14234|14177.2|14224.2|14167.4|0
1599097800000|2020-09-03 01:50:00|14230.6|14173.8|14235.7|14178.9|14238|14181.2|14230.6|14173.8|0
1599098100000|2020-09-03 01:55:00|14230.4|14173.6|14238.7|14181.9|14238.7|14181.9|14226.7|14169.9|0
1599098400000|2020-09-03 02:00:00|14237.6|14180.8|14234.1|14177.3|14237.6|14180.8|14215.3|14158.5|0
1599098700000|2020-09-03 02:05:00|14232.4|14175.6|14249.4|14192.6|14249.4|14192.6|14232.4|14175.6|0
1599099000000|2020-09-03 02:10:00|14247.4|14190.6|14248.7|14191.9|14250.5|14193.7|14240.3|14183.5|0
1599099300000|2020-09-03 02:15:00|14251|14194.2|14238.2|14181.4|14255.1|14198.1|14233.6|14176.8|0
1599099600000|2020-09-03 02:20:00|14238|14181.2|14246.6|14189.8|14249.9|14193.1|14238|14181.2|0
1599099900000|2020-09-03 02:25:00|14252.6|14195.8|14253.7|14196.7|14257|14200|14249.9|14193.1|0
1599100200000|2020-09-03 02:30:00|14257.7|14200.7|14275.2|14218.2|14275.2|14218.2|14257.7|14200.7|0
1599100500000|2020-09-03 02:35:00|14272.6|14215.6|14260.2|14203.2|14276.7|14219.7|14260.2|14203.2|0
1599100800000|2020-09-03 02:40:00|14263.7|14206.7|14263.7|14206.7|14271.7|14214.7|14260.1|14203.1|0
1599101100000|2020-09-03 02:45:00|14268.4|14211.4|14268.6|14211.6|14274.2|14217.2|14267.8|14210.8|0
1599101400000|2020-09-03 02:50:00|14267.8|14210.8|14266.9|14209.9|14270.2|14213.2|14264.4|14207.4|0
1599101700000|2020-09-03 02:55:00|14265.4|14208.4|14269.6|14212.6|14275.1|14218.1|14262.2|14205.2|0
1599102000000|2020-09-03 03:00:00|14270.9|14213.9|14253|14196.2|14270.9|14213.9|14253|14196.2|0
1599102300000|2020-09-03 03:05:00|14249.8|14193|14250.5|14193.7|14250.6|14193.8|14247|14190.2|0
1599102600000|2020-09-03 03:10:00|14250|14193.2|14249.7|14192.9|14254|14197|14247.3|14190.5|0
1599102900000|2020-09-03 03:15:00|14247.8|14191|14240.7|14183.9|14247.8|14191|14238.9|14182.1|0
1599103200000|2020-09-03 03:20:00|14238.2|14181.4|14228.5|14171.7|14238.2|14181.4|14228.5|14171.7|0
1599103500000|2020-09-03 03:25:00|14224.6|14167.8|14217|14160.2|14225.7|14168.9|14216.2|14159.4|0
1599103800000|2020-09-03 03:30:00|14221.6|14164.8|14224.9|14168.1|14224.9|14168.1|14215.7|14158.9|0
1599104100000|2020-09-03 03:35:00|14227.3|14170.5|14238.3|14181.5|14239.8|14183|14226.9|14170.1|0
1599104400000|2020-09-03 03:40:00|14239.3|14182.5|14250.2|14193.4|14250.2|14193.4|14239.3|14182.5|0
1599104700000|2020-09-03 03:45:00|14250.9|14194.1|14258.6|14201.6|14259.2|14202.2|14248.2|14191.4|0
1599105000000|2020-09-03 03:50:00|14258.1|14201.1|14254.3|14197.3|14261.2|14204.2|14251.2|14194.4|0
1599105300000|2020-09-03 03:55:00|14251.5|14194.7|14233.8|14177|14251.5|14194.7|14232|14175.2|0
1599105600000|2020-09-03 04:00:00|14235.7|14178.9|14216.2|14159.4|14235.7|14178.9|14216.2|14159.4|0
1599105900000|2020-09-03 04:05:00|14214.7|14157.9|14243.2|14186.4|14245.5|14188.7|14214.7|14157.9|0
1599106200000|2020-09-03 04:10:00|14244.9|14188.1|14238.2|14181.4|14244.9|14188.1|14233|14176.2|0
1599106500000|2020-09-03 04:15:00|14236.1|14179.3|14229.8|14173|14237.3|14180.5|14225.5|14168.7|0
1599106800000|2020-09-03 04:20:00|14227.2|14170.4|14214.5|14157.7|14227.2|14170.4|14214.5|14157.7|0
1599107100000|2020-09-03 04:25:00|14213.6|14156.8|14225.3|14168.5|14225.3|14168.5|14213.6|14156.8|0
1599107400000|2020-09-03 04:30:00|14224.3|14167.5|14223.7|14166.9|14225.5|14168.7|14214.2|14157.4|0
1599107700000|2020-09-03 04:35:00|14221.5|14164.7|14228.5|14171.7|14228.5|14171.7|14219.5|14162.7|0
1599108000000|2020-09-03 04:40:00|14228.7|14171.9|14218.5|14161.7|14229|14172.2|14218.5|14161.7|0
1599108300000|2020-09-03 04:45:00|14218.7|14161.9|14240.7|14183.9|14242.9|14186.1|14218.7|14161.9|0
1599108600000|2020-09-03 04:50:00|14239|14182.2|14233.5|14176.7|14239|14182.2|14231.9|14175.1|0
1599108900000|2020-09-03 04:55:00|14233.2|14176.4|14231.4|14174.6|14233.8|14177|14226.7|14169.9|0
1599109200000|2020-09-03 05:00:00|14230.9|14174.1|14221.2|14164.4|14230.9|14174.1|14221.2|14164.4|0
1599109500000|2020-09-03 05:05:00|14222.4|14165.6|14219.5|14162.7|14222.4|14165.6|14213.9|14157.1|0
1599109800000|2020-09-03 05:10:00|14218.9|14162.1|14226.8|14170|14226.8|14170|14217.4|14160.6|0
1599110100000|2020-09-03 05:15:00|14225.8|14169|14223.8|14167|14225.8|14169|14217.9|14161.1|0
1599110400000|2020-09-03 05:20:00|14225.1|14168.3|14224.5|14167.7|14232.5|14175.7|14224.5|14167.7|0
1599110700000|2020-09-03 05:25:00|14228|14171.2|14246.2|14189.4|14246.2|14189.4|14226.4|14169.6|0
1599111000000|2020-09-03 05:30:00|14243.2|14186.4|14234.8|14178|14243.9|14187.1|14234.8|14178|0
1599111300000|2020-09-03 05:35:00|14231.7|14174.9|14233.3|14176.5|14239.9|14183.1|14231.6|14174.8|0
1599111600000|2020-09-03 05:40:00|14233.2|14176.4|14235.8|14179|14240.4|14183.6|14229.7|14172.9|0
1599111900000|2020-09-03 05:45:00|14240.3|14183.5|14239.3|14182.5|14250.2|14193.4|14233.7|14176.9|0
1599112200000|2020-09-03 05:50:00|14239.4|14182.6|14234.9|14178.1|14246.3|14189.5|14234.9|14178.1|0
1599112500000|2020-09-03 05:55:00|14235.1|14178.3|14237.9|14181.1|14246.7|14189.9|14235.1|14178.3|0
1599178200000|2020-09-04 00:10:00|13911|13855.4|13891.8|13836.4|13911|13855.4|13855.8|13800.4|0
1599178500000|2020-09-04 00:15:00|13890.9|13835.5|13903|13847.4|13917.4|13861.8|13883.3|13827.9|0
1599178800000|2020-09-04 00:20:00|13912.2|13856.6|13899.5|13844.1|13914.9|13859.3|13899.5|13844.1|0
1599179100000|2020-09-04 00:25:00|13904.4|13848.8|13914.5|13858.9|13922|13866.4|13904.4|13848.8|0
1599179400000|2020-09-04 00:30:00|13923.7|13868.1|13921.4|13865.8|13930.6|13875|13915.9|13860.3|0
1599179700000|2020-09-04 00:35:00|13929.3|13873.7|13908.6|13853|13932.6|13877|13907.6|13852|0
1599180000000|2020-09-04 00:40:00|13906|13850.4|13868.8|13813.4|13907.5|13851.9|13868.8|13813.4|0
1599180300000|2020-09-04 00:45:00|13871.5|13816.1|13897.7|13842.3|13897.9|13842.5|13871.5|13816.1|0
1599180600000|2020-09-04 00:50:00|13899.1|13843.7|13877.9|13822.5|13899.1|13843.7|13874.6|13819.2|0
1599180900000|2020-09-04 00:55:00|13884.9|13829.5|13900|13844.6|13904.4|13848.8|13884.7|13829.3|0
1599181200000|2020-09-04 01:00:00|13897.7|13842.3|13925.1|13869.5|13925.1|13869.5|13897.7|13842.3|0
1599181500000|2020-09-04 01:05:00|13923.5|13867.9|13907|13851.4|13923.9|13868.3|13907|13851.4|0
1599181800000|2020-09-04 01:10:00|13899.4|13844|13908.2|13852.6|13908.2|13852.6|13898.7|13843.3|0
1599182100000|2020-09-04 01:15:00|13914.8|13859.2|13871.4|13816|13921.3|13865.7|13871.4|13816|0
1599182400000|2020-09-04 01:20:00|13868.2|13812.8|13874|13818.6|13874|13818.6|13854.9|13799.5|0
1599182700000|2020-09-04 01:25:00|13872.1|13816.7|13874.7|13819.3|13875.4|13820|13868.2|13812.8|0
1599183000000|2020-09-04 01:30:00|13876.5|13821.1|13861|13805.6|13877.4|13822|13853.8|13798.4|0
1599183300000|2020-09-04 01:35:00|13863.9|13808.5|13859.6|13804.2|13863.9|13808.5|13849.8|13794.6|0
1599183600000|2020-09-04 01:40:00|13860.3|13804.9|13864.6|13809.2|13875.6|13820.2|13860.3|13804.9|0
1599183900000|2020-09-04 01:45:00|13865.3|13809.9|13860.1|13804.7|13876.7|13821.3|13860.1|13804.7|0
1599184200000|2020-09-04 01:50:00|13860.5|13805.1|13851.9|13796.7|13868.2|13812.8|13851.9|13796.7|0
1599184500000|2020-09-04 01:55:00|13854.4|13799|13872.5|13817.1|13872.5|13817.1|13848.6|13793.4|0
1599184800000|2020-09-04 02:00:00|13867.3|13811.9|13855.4|13800|13873.7|13818.3|13855.4|13800|0
1599185100000|2020-09-04 02:05:00|13862.4|13807|13863.3|13807.9|13869.5|13814.1|13856.9|13801.5|0
1599185400000|2020-09-04 02:10:00|13866.6|13811.2|13873|13817.6|13873|13817.6|13852.8|13797.4|0
1599185700000|2020-09-04 02:15:00|13869.9|13814.5|13883.7|13828.3|13886.5|13831.1|13869.8|13814.4|0
1599186000000|2020-09-04 02:20:00|13884.5|13829.1|13879|13823.6|13884.5|13829.1|13871.2|13815.8|0
1599186300000|2020-09-04 02:25:00|13877.3|13821.9|13876.7|13821.3|13883.8|13828.4|13876.7|13821.3|0
1599186600000|2020-09-04 02:30:00|13874.6|13819.2|13874.9|13819.5|13875.8|13820.4|13870.6|13815.2|0
1599186900000|2020-09-04 02:35:00|13874.6|13819.2|13867.7|13812.3|13877.8|13822.4|13866.8|13811.4|0
1599187200000|2020-09-04 02:40:00|13871.3|13815.9|13899.1|13843.7|13899.1|13843.7|13869.8|13814.4|0
1599187500000|2020-09-04 02:45:00|13898.4|13843|13866.9|13811.5|13898.4|13843|13866.9|13811.5|0
1599187800000|2020-09-04 02:50:00|13866.8|13811.4|13852.1|13796.9|13867.6|13812.2|13852.1|13796.9|0
1599188100000|2020-09-04 02:55:00|13851.8|13796.6|13843.3|13788.1|13851.8|13796.6|13837.5|13782.3|0
1599188400000|2020-09-04 03:00:00|13844.2|13789|13829.8|13774.6|13844.2|13789|13826.5|13771.3|0
1599188700000|2020-09-04 03:05:00|13831.3|13776.1|13806.6|13751.4|13831.3|13776.1|13805.3|13750.1|0
1599189000000|2020-09-04 03:10:00|13807.2|13752|13794.4|13739.4|13807.2|13752|13785.5|13730.5|0
1599189300000|2020-09-04 03:15:00|13798.2|13743.2|13813.4|13758.2|13813.5|13758.3|13798.2|13743.2|0
1599189600000|2020-09-04 03:20:00|13813.7|13758.5|13809.2|13754|13816.4|13761.2|13805.9|13750.7|0
1599189900000|2020-09-04 03:25:00|13809.8|13754.6|13815.2|13760|13821.7|13766.5|13809.8|13754.6|0
1599190200000|2020-09-04 03:30:00|13812.4|13757.2|13807.3|13752.1|13813.6|13758.4|13798.8|13743.8|0
1599190500000|2020-09-04 03:35:00|13807.4|13752.2|13800.4|13745.4|13810.3|13755.1|13800.4|13745.4|0
1599190800000|2020-09-04 03:40:00|13804.5|13749.3|13806.2|13751|13812|13756.8|13804.5|13749.3|0
1599191100000|2020-09-04 03:45:00|13807.3|13752.1|13806|13750.8|13811.4|13756.2|13803.3|13748.1|0
1599191400000|2020-09-04 03:50:00|13802.8|13747.6|13792.1|13737.1|13802.8|13747.6|13786|13731|0
1599191700000|2020-09-04 03:55:00|13790|13735|13795.8|13740.8|13799|13744|13782.1|13727.1|0
1599192000000|2020-09-04 04:00:00|13793.5|13738.5|13787.9|13732.9|13793.5|13738.5|13779.8|13724.8|0
1599192300000|2020-09-04 04:05:00|13789.5|13734.5|13765.8|13710.8|13789.5|13734.5|13765.8|13710.8|0
1599192600000|2020-09-04 04:10:00|13766.2|13711.2|13767.9|13712.9|13770.3|13715.3|13762.2|13707.2|0
1599192900000|2020-09-04 04:15:00|13770.3|13715.3|13769|13714|13776.7|13721.7|13768.3|13713.3|0
1599193200000|2020-09-04 04:20:00|13772.3|13717.3|13770.1|13715.1|13773.8|13718.8|13768.2|13713.2|0
1599193500000|2020-09-04 04:25:00|13772.4|13717.4|13782.6|13727.6|13787.6|13732.6|13770.7|13715.7|0
1599193800000|2020-09-04 04:30:00|13782.3|13727.3|13799|13744|13800.1|13745.1|13782.3|13727.3|0
1599194100000|2020-09-04 04:35:00|13797.9|13742.9|13800.7|13745.7|13809.3|13754.1|13797.9|13742.9|0
1599194400000|2020-09-04 04:40:00|13803.7|13748.5|13799.4|13744.4|13804.9|13749.7|13798.5|13743.5|0
1599194700000|2020-09-04 04:45:00|13802.9|13747.7|13808.8|13753.6|13809|13753.8|13800|13745|0
1599195000000|2020-09-04 04:50:00|13808.1|13752.9|13825.4|13770.2|13826.6|13771.4|13806.4|13751.2|0
1599195300000|2020-09-04 04:55:00|13824.4|13769.2|13813.5|13758.3|13824.4|13769.2|13813.5|13758.3|0
1599195600000|2020-09-04 05:00:00|13813.8|13758.6|13808.1|13752.9|13816.9|13761.7|13796|13741|0
1599195900000|2020-09-04 05:05:00|13804.8|13749.6|13802.3|13747.3|13804.8|13749.6|13796.1|13741.1|0
1599196200000|2020-09-04 05:10:00|13802|13747|13793.1|13738.1|13803.4|13748.2|13791.5|13736.5|0
1599196500000|2020-09-04 05:15:00|13792.4|13737.4|13786.6|13731.6|13794.1|13739.1|13781.5|13726.5|0
1599196800000|2020-09-04 05:20:00|13784.7|13729.7|13782.5|13727.5|13786.4|13731.4|13774.3|13719.3|0
1599197100000|2020-09-04 05:25:00|13784.5|13729.5|13803.8|13748.6|13803.8|13748.6|13784.5|13729.5|0
1599197400000|2020-09-04 05:30:00|13806.6|13751.4|13765.5|13710.5|13806.6|13751.4|13765.5|13710.5|0
1599197700000|2020-09-04 05:35:00|13765|13710|13769.9|13714.9|13774.1|13719.1|13761.8|13706.8|0
1599198000000|2020-09-04 05:40:00|13770.8|13715.8|13786.4|13731.4|13786.4|13731.4|13770.8|13715.8|0
1599198300000|2020-09-04 05:45:00|13790.7|13735.7|13798.7|13743.7|13800.4|13745.4|13790.7|13735.7|0
1599198600000|2020-09-04 05:50:00|13799.7|13744.7|13790.4|13735.4|13802.4|13747.4|13790|13735|0
1599198900000|2020-09-04 05:55:00|13787.6|13732.6|13767.9|13712.9|13787.6|13732.6|13767.9|13712.9|0
1599437400000|2020-09-07 00:10:00|13821.4|13766.2|13864.5|13809.1|13864.5|13809.1|13821.4|13766.2|0
1599437700000|2020-09-07 00:15:00|13857|13801.6|13869.3|13813.9|13880.6|13825.2|13857|13801.6|0
1599438000000|2020-09-07 00:20:00|13858.3|13802.9|13914.2|13858.6|13921.2|13865.6|13858.3|13802.9|0
1599438300000|2020-09-07 00:25:00|13920.4|13864.8|13934.2|13878.6|13954.7|13898.9|13920.4|13864.8|0
1599438600000|2020-09-07 00:30:00|13945.1|13889.5|13962.7|13906.9|13970|13914.2|13929.5|13873.9|0
1599438900000|2020-09-07 00:35:00|13961.9|13906.1|13966.8|13911|13975.5|13919.7|13951.2|13895.6|0
1599439200000|2020-09-07 00:40:00|13962.5|13906.7|13940.8|13885.2|13962.5|13906.7|13940.6|13885|0
1599439500000|2020-09-07 00:45:00|13933.2|13877.6|13953.8|13898|13964|13908.2|13933.2|13877.6|0
1599439800000|2020-09-07 00:50:00|13949.4|13893.8|13951.9|13896.3|13951.9|13896.3|13930.9|13875.3|0
1599440100000|2020-09-07 00:55:00|13947.1|13891.5|13966.9|13911.1|13966.9|13911.1|13947.1|13891.5|0
1599440400000|2020-09-07 01:00:00|13974.4|13918.6|13982.6|13926.8|13991.3|13935.5|13974.4|13918.6|0
1599440700000|2020-09-07 01:05:00|13980.5|13924.7|13991.6|13935.8|14000.1|13944.3|13979|13923.2|0
1599441000000|2020-09-07 01:10:00|13986.6|13930.8|13996.4|13940.6|13996.6|13940.8|13986.6|13930.8|0
1599441300000|2020-09-07 01:15:00|14005.5|13949.5|13999.4|13943.6|14020|13964|13997.8|13942|0
1599441600000|2020-09-07 01:20:00|13993.8|13938|14003.3|13947.3|14003.3|13947.3|13985|13929.2|0
1599441900000|2020-09-07 01:25:00|14007.2|13951.2|14010.2|13954.2|14015|13959|14007.2|13951.2|0
1599442200000|2020-09-07 01:30:00|14008.9|13952.9|14029.7|13973.7|14032.5|13976.5|14003.9|13947.9|0
1599442500000|2020-09-07 01:35:00|14031.6|13975.6|14026.4|13970.4|14031.6|13975.6|14014.5|13958.5|0
1599442800000|2020-09-07 01:40:00|14023.7|13967.7|14040|13984|14047.1|13991.1|14023.7|13967.7|0
1599443100000|2020-09-07 01:45:00|14034.1|13978.1|14051.7|13995.7|14051.9|13995.9|14034.1|13978.1|0
1599443400000|2020-09-07 01:50:00|14054|13997.8|14053.7|13997.5|14056.6|14000.4|14050.1|13994.1|0
1599443700000|2020-09-07 01:55:00|14053.2|13997|14047.7|13991.7|14054.1|13997.9|14047.7|13991.7|0
1599444000000|2020-09-07 02:00:00|14043.2|13987.2|14044.6|13988.6|14052.7|13996.7|14040.5|13984.5|0
1599444300000|2020-09-07 02:05:00|14043.9|13987.9|14040.3|13984.3|14048.7|13992.7|14039.8|13983.8|0
1599444600000|2020-09-07 02:10:00|14043.5|13987.5|14021.6|13965.6|14046.7|13990.7|14021.6|13965.6|0
1599444900000|2020-09-07 02:15:00|14018.6|13962.6|13997.5|13941.7|14018.6|13962.6|13997.5|13941.7|0
1599445200000|2020-09-07 02:20:00|13987.3|13931.5|13993|13937.2|14000.3|13944.5|13987.3|13931.5|0
1599445500000|2020-09-07 02:25:00|13997.1|13941.3|14011|13955|14015|13959|13996.6|13940.8|0
1599445800000|2020-09-07 02:30:00|14008|13952|14017.5|13961.5|14023.1|13967.1|14008|13952|0
1599446100000|2020-09-07 02:35:00|14018.2|13962.2|13991.1|13935.3|14018.2|13962.2|13991.1|13935.3|0
1599446400000|2020-09-07 02:40:00|13994.2|13938.4|13982.2|13926.4|14003.5|13947.5|13982.2|13926.4|0
1599446700000|2020-09-07 02:45:00|13980.6|13924.8|13996.6|13940.8|13996.9|13941.1|13980.6|13924.8|0
1599447000000|2020-09-07 02:50:00|13997.8|13942|13989.8|13934|14002.4|13946.6|13987.7|13931.9|0
1599447300000|2020-09-07 02:55:00|13987.1|13931.3|13989.2|13933.4|13989.6|13933.8|13985|13929.2|0
1599447600000|2020-09-07 03:00:00|13990.1|13934.3|14019.4|13963.4|14019.4|13963.4|13990.1|13934.3|0
1599447900000|2020-09-07 03:05:00|14016.6|13960.6|14012.7|13956.7|14020.5|13964.5|14011.5|13955.5|0
1599448200000|2020-09-07 03:10:00|14007.8|13951.8|13980.8|13925|14007.8|13951.8|13979.4|13923.6|0
1599448500000|2020-09-07 03:15:00|13980|13924.2|13994.8|13939|13996.3|13940.5|13980|13924.2|0
1599448800000|2020-09-07 03:20:00|13997.7|13941.9|13981.3|13925.5|13997.7|13941.9|13980.2|13924.4|0
1599449100000|2020-09-07 03:25:00|13976.8|13921|13994.1|13938.3|13994.1|13938.3|13976.8|13921|0
1599449400000|2020-09-07 03:30:00|13995|13939.2|14002.5|13946.7|14003.3|13947.3|13992.7|13936.9|0
1599449700000|2020-09-07 03:35:00|14002.4|13946.6|13999.5|13943.7|14013|13957|13999.3|13943.5|0
1599450000000|2020-09-07 03:40:00|14004.5|13948.5|14013.9|13957.9|14014.7|13958.7|14004.5|13948.5|0
1599450300000|2020-09-07 03:45:00|14012.4|13956.4|14012.2|13956.2|14018.2|13962.2|14011.1|13955.1|0
1599450600000|2020-09-07 03:50:00|14011.2|13955.2|14005.4|13949.4|14011.2|13955.2|14005.4|13949.4|0
1599450900000|2020-09-07 03:55:00|14001.9|13946.1|14013.3|13957.3|14014|13958|14000.7|13944.9|0
1599451200000|2020-09-07 04:00:00|14011.7|13955.7|14004.3|13948.3|14013.1|13957.1|14000|13944.2|0
1599451500000|2020-09-07 04:05:00|14003.4|13947.4|13981|13925.2|14003.4|13947.4|13974.6|13918.8|0
1599451800000|2020-09-07 04:10:00|13984.1|13928.3|13983.7|13927.9|13994.7|13938.9|13980.7|13924.9|0
1599452100000|2020-09-07 04:15:00|13980.8|13925|13969.7|13913.9|13983.1|13927.3|13969.7|13913.9|0
1599452400000|2020-09-07 04:20:00|13964.4|13908.6|13971.6|13915.8|13973.8|13918|13962.9|13907.1|0
1599452700000|2020-09-07 04:25:00|13974.7|13918.9|13977.6|13921.8|13986.1|13930.3|13974.7|13918.9|0
1599453000000|2020-09-07 04:30:00|13983.2|13927.4|13988.1|13932.3|13989.7|13933.9|13978.2|13922.4|0
1599453300000|2020-09-07 04:35:00|13992.2|13936.4|13999.6|13943.8|13999.6|13943.8|13989.5|13933.7|0
1599453600000|2020-09-07 04:40:00|13997.7|13941.9|13992.4|13936.6|13999.2|13943.4|13992.4|13936.6|0
1599453900000|2020-09-07 04:45:00|13984.9|13929.1|13980.1|13924.3|13989.8|13934|13979.2|13923.4|0
1599454200000|2020-09-07 04:50:00|13978.4|13922.6|13963.2|13907.4|13980.8|13925|13963.2|13907.4|0
1599454500000|2020-09-07 04:55:00|13967.2|13911.4|13980.2|13924.4|13982.8|13927|13967.2|13911.4|0
1599454800000|2020-09-07 05:00:00|13989.4|13933.6|13997.8|13942|13997.8|13942|13988.8|13933|0
1599455100000|2020-09-07 05:05:00|13996.4|13940.6|13989.6|13933.8|14012.3|13956.3|13989.6|13933.8|0
1599455400000|2020-09-07 05:10:00|13993.5|13937.7|13999.3|13943.5|14001.1|13945.3|13989.9|13934.1|0
1599455700000|2020-09-07 05:15:00|13996.7|13940.9|13999.6|13943.8|14001.3|13945.5|13994.8|13939|0
1599456000000|2020-09-07 05:20:00|14003.9|13947.9|14018.1|13962.1|14019.5|13963.5|14003.9|13947.9|0
1599456300000|2020-09-07 05:25:00|14017.9|13961.9|14013.3|13957.3|14017.9|13961.9|14011.2|13955.2|0
1599456600000|2020-09-07 05:30:00|14013|13957|14034.2|13978.2|14035.1|13979.1|14011|13955|0
1599456900000|2020-09-07 05:35:00|14033.5|13977.5|14021|13965|14033.5|13977.5|14012.7|13956.7|0
1599457200000|2020-09-07 05:40:00|14019.7|13963.7|14027.8|13971.8|14031.4|13975.4|14019.7|13963.7|0
1599457500000|2020-09-07 05:45:00|14030.5|13974.5|14040.2|13984.2|14040.4|13984.4|14029|13973|0
1599457800000|2020-09-07 05:50:00|14040.4|13984.4|14028.1|13972.1|14040.4|13984.4|14026.9|13970.9|0
1599458100000|2020-09-07 05:55:00|14025.8|13969.8|14028.5|13972.5|14028.5|13972.5|14013.2|13957.2|0
1599523800000|2020-09-08 00:10:00|14192.1|14135.5|14188.6|14132|14196.7|14140.1|14173|14116.4|0
1599524100000|2020-09-08 00:15:00|14182.9|14126.3|14166.7|14110.1|14182.9|14126.3|14166.1|14109.5|0
1599524400000|2020-09-08 00:20:00|14172.7|14116.1|14188|14131.4|14188.9|14132.3|14170.6|14114|0
1599524700000|2020-09-08 00:25:00|14189.1|14132.5|14181.8|14125.2|14197.1|14140.5|14173.1|14116.5|0
1599525000000|2020-09-08 00:30:00|14183.9|14127.3|14187.8|14131.2|14199.8|14143.2|14183.9|14127.3|0
1599525300000|2020-09-08 00:35:00|14183.6|14127|14187.4|14130.8|14196.1|14139.5|14183.6|14127|0
1599525600000|2020-09-08 00:40:00|14183.5|14126.9|14185.6|14129|14189|14132.4|14182.7|14126.1|0
1599525900000|2020-09-08 00:45:00|14182.7|14126.1|14186.9|14130.3|14186.9|14130.3|14173.5|14116.9|0
1599526200000|2020-09-08 00:50:00|14189.4|14132.8|14200.2|14143.6|14200.2|14143.6|14189.4|14132.8|0
1599526500000|2020-09-08 00:55:00|14199.8|14143.2|14185.6|14129|14201.1|14144.5|14185.6|14129|0
1599526800000|2020-09-08 01:00:00|14187.4|14130.8|14176.3|14119.7|14187.5|14130.9|14176.3|14119.7|0
1599527100000|2020-09-08 01:05:00|14169.4|14112.8|14176.9|14120.3|14180.3|14123.7|14169.4|14112.8|0
1599527400000|2020-09-08 01:10:00|14176.7|14120.1|14200.6|14144|14200.6|14144|14176.7|14120.1|0
1599527700000|2020-09-08 01:15:00|14202.5|14145.9|14213.3|14156.5|14214.7|14157.9|14195.3|14138.7|0
1599528000000|2020-09-08 01:20:00|14214.1|14157.3|14183.1|14126.5|14214.1|14157.3|14183.1|14126.5|0
1599528300000|2020-09-08 01:25:00|14178.4|14121.8|14170.8|14114.2|14180|14123.4|14170.8|14114.2|0
1599528600000|2020-09-08 01:30:00|14172.3|14115.7|14172.7|14116.1|14172.7|14116.1|14163.3|14106.7|0
1599528900000|2020-09-08 01:35:00|14173.6|14117|14166|14109.4|14175.8|14119.2|14160.7|14104.1|0
1599529200000|2020-09-08 01:40:00|14166.8|14110.2|14172.5|14115.9|14184.1|14127.5|14166.8|14110.2|0
1599529500000|2020-09-08 01:45:00|14171.2|14114.6|14142.5|14086.1|14171.2|14114.6|14142.5|14086.1|0
1599529800000|2020-09-08 01:50:00|14145.9|14089.5|14161.8|14105.2|14161.8|14105.2|14145.9|14089.5|0
1599530100000|2020-09-08 01:55:00|14158.7|14102.1|14172.1|14115.5|14175.9|14119.3|14158.7|14102.1|0
1599530400000|2020-09-08 02:00:00|14165.8|14109.2|14156.4|14099.8|14167.3|14110.7|14151.1|14094.7|0
1599530700000|2020-09-08 02:05:00|14159.8|14103.2|14158.1|14101.5|14171|14114.4|14157.3|14100.7|0
1599531000000|2020-09-08 02:10:00|14159.3|14102.7|14154.7|14098.1|14163.3|14106.7|14154.2|14097.6|0
1599531300000|2020-09-08 02:15:00|14152.7|14096.3|14149.3|14092.9|14158.7|14102.1|14149.3|14092.9|0
1599531600000|2020-09-08 02:20:00|14151.4|14095|14149.5|14093.1|14151.4|14095|14144.5|14088.1|0
1599531900000|2020-09-08 02:25:00|14149.2|14092.8|14138.5|14082.1|14150.6|14094.2|14138.5|14082.1|0
1599532200000|2020-09-08 02:30:00|14134.3|14077.9|14135.5|14079.1|14138.9|14082.5|14134.3|14077.9|0
1599532500000|2020-09-08 02:35:00|14134.3|14077.9|14118|14061.6|14136.2|14079.8|14114.5|14058.1|0
1599532800000|2020-09-08 02:40:00|14116.6|14060.2|14104.5|14048.1|14116.6|14060.2|14102.8|14046.6|0
1599533100000|2020-09-08 02:45:00|14104|14047.6|14120|14063.6|14120|14063.6|14103.5|14047.1|0
1599533400000|2020-09-08 02:50:00|14119.3|14062.9|14105.4|14049|14120.6|14064.2|14105.4|14049|0
1599533700000|2020-09-08 02:55:00|14107.1|14050.7|14109.5|14053.1|14119.5|14063.1|14107.1|14050.7|0
1599534000000|2020-09-08 03:00:00|14110.4|14054|14098|14041.8|14110.4|14054|14095.5|14039.3|0
1599534300000|2020-09-08 03:05:00|14094.2|14038|14089.6|14033.4|14095.1|14038.9|14086.4|14030.2|0
1599534600000|2020-09-08 03:10:00|14091.6|14035.4|14090.8|14034.6|14094.1|14037.9|14084.8|14028.6|0
1599534900000|2020-09-08 03:15:00|14099.6|14043.4|14096.8|14040.6|14099.7|14043.5|14094.4|14038.2|0
1599535200000|2020-09-08 03:20:00|14100.5|14044.3|14099.9|14043.7|14106.4|14050|14099.9|14043.7|0
1599535500000|2020-09-08 03:25:00|14099.3|14043.1|14101.7|14045.5|14109.1|14052.7|14099.3|14043.1|0
1599535800000|2020-09-08 03:30:00|14095.9|14039.7|14106.2|14049.8|14106.2|14049.8|14086.2|14030|0
1599536100000|2020-09-08 03:35:00|14112.5|14056.1|14114.2|14057.8|14118.1|14061.7|14111.7|14055.3|0
1599536400000|2020-09-08 03:40:00|14114.4|14058|14132.5|14076.1|14132.5|14076.1|14114.4|14058|0
1599536700000|2020-09-08 03:45:00|14132.4|14076|14116.5|14060.1|14134.6|14078.2|14116.5|14060.1|0
1599537000000|2020-09-08 03:50:00|14120|14063.6|14122.2|14065.8|14126.6|14070.2|14120|14063.6|0
1599537300000|2020-09-08 03:55:00|14123.5|14067.1|14128.8|14072.4|14128.8|14072.4|14121.3|14064.9|0
1599537600000|2020-09-08 04:00:00|14131.7|14075.3|14136.8|14080.4|14136.8|14080.4|14131.2|14074.8|0
1599537900000|2020-09-08 04:05:00|14138.5|14082.1|14136.2|14079.8|14158.8|14102.2|14136.2|14079.8|0
1599538200000|2020-09-08 04:10:00|14138.2|14081.8|14160.3|14103.7|14161.1|14104.5|14138.2|14081.8|0
1599538500000|2020-09-08 04:15:00|14156|14099.4|14158.8|14102.2|14161.4|14104.8|14156|14099.4|0
1599538800000|2020-09-08 04:20:00|14158|14101.4|14151.1|14094.7|14158.9|14102.3|14151.1|14094.7|0
1599539100000|2020-09-08 04:25:00|14145.8|14089.4|14162.3|14105.7|14162.3|14105.7|14145.8|14089.4|0
1599539400000|2020-09-08 04:30:00|14164|14107.4|14176.6|14120|14176.6|14120|14164|14107.4|0
1599539700000|2020-09-08 04:35:00|14175.9|14119.3|14149.4|14093|14180.8|14124.2|14149.4|14093|0
1599540000000|2020-09-08 04:40:00|14150.6|14094.2|14131.7|14075.3|14150.6|14094.2|14131.7|14075.3|0
1599540300000|2020-09-08 04:45:00|14133.2|14076.8|14147.7|14091.3|14147.7|14091.3|14133.2|14076.8|0
1599540600000|2020-09-08 04:50:00|14153.5|14096.9|14157.6|14101|14157.6|14101|14149.4|14093|0
1599540900000|2020-09-08 04:55:00|14156.7|14100.1|14162.5|14105.9|14162.5|14105.9|14156.6|14100|0
1599541200000|2020-09-08 05:00:00|14163|14106.4|14136.8|14080.4|14163|14106.4|14136.8|14080.4|0
1599541500000|2020-09-08 05:05:00|14137.2|14080.8|14136.3|14079.9|14139.1|14082.7|14130.7|14074.3|0
1599541800000|2020-09-08 05:10:00|14132.2|14075.8|14130.4|14074|14132.2|14075.8|14126.1|14069.7|0
1599542100000|2020-09-08 05:15:00|14130.8|14074.4|14145.4|14089|14147.8|14091.4|14130.8|14074.4|0
1599542400000|2020-09-08 05:20:00|14149.5|14093.1|14161.7|14105.1|14161.7|14105.1|14146.9|14090.5|0
1599542700000|2020-09-08 05:25:00|14159.7|14103.1|14160.9|14104.3|14166.3|14109.7|14157.3|14100.7|0
1599543000000|2020-09-08 05:30:00|14160.4|14103.8|14152.8|14096.4|14164.6|14108|14148|14091.6|0
1599543300000|2020-09-08 05:35:00|14152.4|14096|14144.6|14088.2|14152.4|14096|14136|14079.6|0
1599543600000|2020-09-08 05:40:00|14140.5|14084.1|14142|14085.6|14142.6|14086.2|14138.4|14082|0
1599543900000|2020-09-08 05:45:00|14145|14088.6|14147.3|14090.9|14155.8|14099.2|14145|14088.6|0
1599544200000|2020-09-08 05:50:00|14149.5|14093.1|14143.1|14086.7|14151.3|14094.9|14143.1|14086.7|0
1599544500000|2020-09-08 05:55:00|14145|14088.6|14150.7|14094.3|14152.2|14095.8|14144|14087.6|0
1599610200000|2020-09-09 00:10:00|13972.1|13916.3|13994.2|13938.4|13994.2|13938.4|13963.5|13907.7|0
1599610500000|2020-09-09 00:15:00|14001.3|13945.5|13974.4|13918.6|14001.3|13945.5|13971.6|13915.8|0
1599610800000|2020-09-09 00:20:00|13973.7|13917.9|13965.9|13910.1|13975.3|13919.5|13965.6|13909.8|0
1599611100000|2020-09-09 00:25:00|13966.5|13910.7|13957.3|13901.5|13966.5|13910.7|13944.7|13889.1|0
1599611400000|2020-09-09 00:30:00|13944.2|13888.6|13963|13907.2|13963.3|13907.5|13944.2|13888.6|0
1599611700000|2020-09-09 00:35:00|13969.3|13913.5|13987.1|13931.3|13987.1|13931.3|13969.3|13913.5|0
1599612000000|2020-09-09 00:40:00|13992.3|13936.5|13958.5|13902.7|13992.3|13936.5|13952.6|13897|0
1599612300000|2020-09-09 00:45:00|13948.7|13893.1|13954|13898.2|13962.3|13906.5|13947.2|13891.6|0
1599612600000|2020-09-09 00:50:00|13945.5|13889.9|13937.2|13881.6|13953.2|13897.4|13937.2|13881.6|0
1599612900000|2020-09-09 00:55:00|13944.7|13889.1|13983|13927.2|13984.9|13929.1|13943.5|13887.9|0
1599613200000|2020-09-09 01:00:00|13971.7|13915.9|13978.5|13922.7|13978.5|13922.7|13964.5|13908.7|0
1599613500000|2020-09-09 01:05:00|13980.7|13924.9|13956.3|13900.5|13998.7|13942.9|13956.3|13900.5|0
1599613800000|2020-09-09 01:10:00|13951.1|13895.5|13976.3|13920.5|13976.3|13920.5|13949.3|13893.7|0
1599614100000|2020-09-09 01:15:00|13969.8|13914|13938.9|13883.3|13969.8|13914|13938.7|13883.1|0
1599614400000|2020-09-09 01:20:00|13940.9|13885.3|13953.8|13898|13953.8|13898|13937|13881.4|0
1599614700000|2020-09-09 01:25:00|13953|13897.2|13960.5|13904.7|13960.5|13904.7|13948.4|13892.8|0
1599615000000|2020-09-09 01:30:00|13954.8|13899|13956.7|13900.9|13962.1|13906.3|13953.6|13897.8|0
1599615300000|2020-09-09 01:35:00|13976.9|13921.1|14000.7|13944.9|14000.7|13944.9|13976.9|13921.1|0
1599615600000|2020-09-09 01:40:00|14003.4|13947.4|14005.9|13949.9|14014.7|13958.7|14003.4|13947.4|0
1599615900000|2020-09-09 01:45:00|14007.3|13951.3|13971.2|13915.4|14008.4|13952.4|13967.5|13911.7|0
1599616200000|2020-09-09 01:50:00|13977.3|13921.5|13977.7|13921.9|13981.9|13926.1|13975.6|13919.8|0
1599616500000|2020-09-09 01:55:00|13977.9|13922.1|13967.6|13911.8|13977.9|13922.1|13958.5|13902.7|0
1599616800000|2020-09-09 02:00:00|13963.5|13907.7|13944.7|13889.1|13963.5|13907.7|13941.5|13885.9|0
1599617100000|2020-09-09 02:05:00|13939.8|13884.2|13945.5|13889.9|13954.6|13898.8|13939.8|13884.2|0
1599617400000|2020-09-09 02:10:00|13950.3|13894.7|13963.3|13907.5|13964.5|13908.7|13945.4|13889.8|0
1599617700000|2020-09-09 02:15:00|13957.8|13902|13942.3|13886.7|13957.8|13902|13941.4|13885.8|0
1599618000000|2020-09-09 02:20:00|13947.1|13891.5|13936.6|13881|13947.1|13891.5|13936.3|13880.7|0
1599618300000|2020-09-09 02:25:00|13937.1|13881.5|13946.3|13890.7|13946.3|13890.7|13933.6|13878|0
1599618600000|2020-09-09 02:30:00|13943.4|13887.8|13912.7|13857.1|13943.4|13887.8|13912.7|13857.1|0
1599618900000|2020-09-09 02:35:00|13912.1|13856.5|13922.2|13866.6|13922.2|13866.6|13905.2|13849.6|0
1599619200000|2020-09-09 02:40:00|13924|13868.4|13904.9|13849.3|13930.2|13874.6|13904.9|13849.3|0
1599619500000|2020-09-09 02:45:00|13907.1|13851.5|13911.8|13856.2|13913.5|13857.9|13900.2|13844.8|0
1599619800000|2020-09-09 02:50:00|13909.4|13853.8|13889.7|13834.3|13909.4|13853.8|13887.9|13832.5|0
1599620100000|2020-09-09 02:55:00|13885.2|13829.8|13907.7|13852.1|13907.7|13852.1|13885.2|13829.8|0
1599620400000|2020-09-09 03:00:00|13899.9|13844.5|13898.9|13843.5|13903|13847.4|13895.8|13840.4|0
1599620700000|2020-09-09 03:05:00|13896.9|13841.5|13912.1|13856.5|13912.1|13856.5|13896.9|13841.5|0
1599621000000|2020-09-09 03:10:00|13907.1|13851.5|13895.4|13840|13907.1|13851.5|13890.8|13835.4|0
1599621300000|2020-09-09 03:15:00|13908.1|13852.5|13923.8|13868.2|13926.9|13871.3|13908.1|13852.5|0
1599621600000|2020-09-09 03:20:00|13919.1|13863.5|13921.8|13866.2|13921.8|13866.2|13908.7|13853.1|0
1599621900000|2020-09-09 03:25:00|13922.8|13867.2|13925.1|13869.5|13925.1|13869.5|13915.9|13860.3|0
1599622200000|2020-09-09 03:30:00|13924.3|13868.7|13913.8|13858.2|13924.3|13868.7|13912.8|13857.2|0
1599622500000|2020-09-09 03:35:00|13909.7|13854.1|13911.8|13856.2|13911.8|13856.2|13902.8|13847.3|0
1599622800000|2020-09-09 03:40:00|13913.4|13857.8|13923.3|13867.7|13923.3|13867.7|13913.4|13857.8|0
1599623100000|2020-09-09 03:45:00|13927.9|13872.3|13928.1|13872.5|13929.9|13874.3|13924|13868.4|0
1599623400000|2020-09-09 03:50:00|13927.2|13871.6|13902.2|13846.8|13927.2|13871.6|13902.2|13846.8|0
1599623700000|2020-09-09 03:55:00|13901|13845.6|13892.9|13837.5|13901|13845.6|13884.1|13828.7|0
1599624000000|2020-09-09 04:00:00|13892.3|13836.9|13895.8|13840.4|13895.8|13840.4|13883.3|13827.9|0
1599624300000|2020-09-09 04:05:00|13896.7|13841.3|13885.3|13829.9|13897.6|13842.2|13884.4|13829|0
1599624600000|2020-09-09 04:10:00|13887.2|13831.8|13925.4|13869.8|13925.8|13870.2|13887.2|13831.8|0
1599624900000|2020-09-09 04:15:00|13933.3|13877.7|13933.4|13877.8|13934.5|13878.9|13924.7|13869.1|0
1599625200000|2020-09-09 04:20:00|13929|13873.4|13931.4|13875.8|13931.4|13875.8|13920.1|13864.5|0
1599625500000|2020-09-09 04:25:00|13927.7|13872.1|13920.2|13864.6|13927.7|13872.1|13917.4|13861.8|0
1599625800000|2020-09-09 04:30:00|13922.5|13866.9|13922.7|13867.1|13924.3|13868.7|13918|13862.4|0
1599626100000|2020-09-09 04:35:00|13926.7|13871.1|13918|13862.4|13926.7|13871.1|13915.7|13860.1|0
1599626400000|2020-09-09 04:40:00|13916.9|13861.3|13910.7|13855.1|13916.9|13861.3|13904.8|13849.2|0
1599626700000|2020-09-09 04:45:00|13909.6|13854|13919.3|13863.7|13921.4|13865.8|13909.6|13854|0
1599627000000|2020-09-09 04:50:00|13922|13866.4|13927|13871.4|13927|13871.4|13914.9|13859.3|0
1599627300000|2020-09-09 04:55:00|13924.9|13869.3|13924.4|13868.8|13927.2|13871.6|13918.6|13863|0
1599627600000|2020-09-09 05:00:00|13926.3|13870.7|13939.4|13883.8|13939.4|13883.8|13922.4|13866.8|0
1599627900000|2020-09-09 05:05:00|13946.8|13891.2|13960.4|13904.6|13960.4|13904.6|13944.3|13888.7|0
1599628200000|2020-09-09 05:10:00|13957.5|13901.7|13973.4|13917.6|13973.4|13917.6|13957.5|13901.7|0
1599628500000|2020-09-09 05:15:00|13971.3|13915.5|13953.8|13898|13972.1|13916.3|13952.1|13896.5|0
1599628800000|2020-09-09 05:20:00|13953.9|13898.1|13963|13907.2|13963|13907.2|13952.9|13897.2|0
1599629100000|2020-09-09 05:25:00|13971.3|13915.5|13977.3|13921.5|13979.7|13923.9|13970|13914.2|0
1599629400000|2020-09-09 05:30:00|13979.1|13923.3|13989.3|13933.5|13991.9|13936.1|13979.1|13923.3|0
1599629700000|2020-09-09 05:35:00|13992.2|13936.4|14000.1|13944.3|14005.7|13949.7|13987.3|13931.5|0
1599630000000|2020-09-09 05:40:00|14001.1|13945.3|13995|13939.2|14001.1|13945.3|13987.4|13931.6|0
1599630300000|2020-09-09 05:45:00|13983.3|13927.5|13979.1|13923.3|13983.6|13927.8|13973.8|13918|0
1599630600000|2020-09-09 05:50:00|13980.5|13924.7|13955.7|13899.9|13983.6|13927.8|13948.2|13892.6|0
1599630900000|2020-09-09 05:55:00|13954|13898.2|13962.8|13907|13965|13909.2|13954|13898.2|0
1599696600000|2020-09-10 00:10:00|14195.7|14139.1|14167.7|14111.1|14198.5|14141.9|14167.7|14111.1|0
1599696900000|2020-09-10 00:15:00|14156.2|14099.6|14180.1|14123.5|14182.5|14125.9|14140.8|14084.4|0
1599697200000|2020-09-10 00:20:00|14181|14124.4|14182.3|14125.7|14184.3|14127.7|14164.8|14108.2|0
1599697500000|2020-09-10 00:25:00|14180.5|14123.9|14184.5|14127.9|14190.8|14134.2|14179.9|14123.3|0
1599697800000|2020-09-10 00:30:00|14190.6|14134|14162|14105.4|14198.9|14142.3|14162|14105.4|0
1599698100000|2020-09-10 00:35:00|14157.1|14100.5|14154.3|14097.7|14158.4|14101.8|14143.2|14086.8|0
1599698400000|2020-09-10 00:40:00|14151.9|14095.5|14147.1|14090.7|14164.6|14108|14147.1|14090.7|0
1599698700000|2020-09-10 00:45:00|14141.5|14085.1|14149.1|14092.7|14149.1|14092.7|14141.5|14085.1|0
1599699000000|2020-09-10 00:50:00|14144.3|14087.9|14160.1|14103.5|14163|14106.4|14144.3|14087.9|0
1599699300000|2020-09-10 00:55:00|14159.2|14102.6|14142.9|14086.5|14164.2|14107.6|14142.9|14086.5|0
1599699600000|2020-09-10 01:00:00|14141.8|14085.4|14132|14075.6|14144.4|14088|14132|14075.6|0
1599699900000|2020-09-10 01:05:00|14137.1|14080.7|14146|14089.6|14148.5|14092.1|14137.1|14080.7|0
1599700200000|2020-09-10 01:10:00|14147.2|14090.8|14133.3|14076.9|14147.7|14091.3|14133.3|14076.9|0
1599700500000|2020-09-10 01:15:00|14130.4|14074|14129.2|14072.8|14130.4|14074|14113.8|14057.4|0
1599700800000|2020-09-10 01:20:00|14130.7|14074.3|14128.2|14071.8|14137.2|14080.8|14122|14065.6|0
1599701100000|2020-09-10 01:25:00|14131.4|14075|14160.8|14104.2|14160.8|14104.2|14126.3|14069.9|0
1599701400000|2020-09-10 01:30:00|14165.1|14108.5|14160.7|14104.1|14165.1|14108.5|14153.3|14096.8|0
1599701700000|2020-09-10 01:35:00|14164.2|14107.6|14158.1|14101.5|14164.2|14107.6|14145.5|14089.1|0
1599702000000|2020-09-10 01:40:00|14156.6|14100|14135.1|14078.7|14160.7|14104.1|14131.6|14075.2|0
1599702300000|2020-09-10 01:45:00|14131|14074.6|14131.5|14075.1|14134.5|14078.1|14120|14063.6|0
1599702600000|2020-09-10 01:50:00|14136.6|14080.2|14128|14071.6|14136.6|14080.2|14124.1|14067.7|0
1599702900000|2020-09-10 01:55:00|14129.9|14073.5|14141.3|14084.9|14144.3|14087.9|14129.9|14073.5|0
1599703200000|2020-09-10 02:00:00|14141.1|14084.7|14136.2|14079.8|14142.7|14086.3|14129.2|14072.8|0
1599703500000|2020-09-10 02:05:00|14130.8|14074.4|14122.7|14066.3|14130.8|14074.4|14122.7|14066.3|0
1599703800000|2020-09-10 02:10:00|14120.1|14063.7|14103.2|14046.9|14120.1|14063.7|14102.8|14046.6|0
1599704100000|2020-09-10 02:15:00|14104.4|14048|14114.4|14058|14121.8|14065.4|14104.4|14048|0
1599704400000|2020-09-10 02:20:00|14108.5|14052.1|14091.4|14035.2|14108.5|14052.1|14090|14033.8|0
1599704700000|2020-09-10 02:25:00|14092.4|14036.2|14098.5|14042.3|14099.1|14042.9|14091.3|14035.1|0
1599705000000|2020-09-10 02:30:00|14094.6|14038.4|14122.8|14066.4|14123.3|14066.9|14094.6|14038.4|0
1599705300000|2020-09-10 02:35:00|14121.5|14065.1|14115.7|14059.3|14121.5|14065.1|14113.3|14056.9|0
1599705600000|2020-09-10 02:40:00|14117.5|14061.1|14123.2|14066.8|14123.3|14066.9|14117.2|14060.8|0
1599705900000|2020-09-10 02:45:00|14120.5|14064.1|14132.3|14075.9|14132.3|14075.9|14113.9|14057.5|0
1599706200000|2020-09-10 02:50:00|14137|14080.6|14122.8|14066.4|14137.2|14080.8|14122.8|14066.4|0
1599706500000|2020-09-10 02:55:00|14125|14068.6|14122.1|14065.7|14138.7|14082.3|14122.1|14065.7|0
1599706800000|2020-09-10 03:00:00|14122.9|14066.5|14130|14073.6|14130|14073.6|14120.5|14064.1|0
1599707100000|2020-09-10 03:05:00|14131.1|14074.7|14119.5|14063.1|14134.2|14077.8|14119.5|14063.1|0
1599707400000|2020-09-10 03:10:00|14118.2|14061.8|14106.6|14050.2|14118.2|14061.8|14106.4|14050|0
1599707700000|2020-09-10 03:15:00|14106.3|14049.9|14117.7|14061.3|14120.9|14064.5|14106.3|14049.9|0
1599708000000|2020-09-10 03:20:00|14114.1|14057.7|14120.6|14064.2|14120.6|14064.2|14113.6|14057.2|0
1599708300000|2020-09-10 03:25:00|14114.7|14058.3|14098|14041.8|14116.6|14060.2|14097.9|14041.7|0
1599708600000|2020-09-10 03:30:00|14092.9|14036.7|14087.3|14031.1|14097.8|14041.6|14087.3|14031.1|0
1599708900000|2020-09-10 03:35:00|14083.4|14027.2|14084|14027.8|14084|14027.8|14076.7|14020.5|0
1599709200000|2020-09-10 03:40:00|14083.3|14027.1|14088.2|14032|14089.2|14033|14083.3|14027.1|0
1599709500000|2020-09-10 03:45:00|14084.4|14028.2|14065.2|14009|14086.3|14030.1|14065.2|14009|0
1599709800000|2020-09-10 03:50:00|14065.4|14009.2|14068.8|14012.6|14068.8|14012.6|14055|13998.8|0
1599710100000|2020-09-10 03:55:00|14070.2|14014|14060.6|14004.4|14070.2|14014|14057.5|14001.3|0
1599710400000|2020-09-10 04:00:00|14055.6|13999.4|14069.7|14013.5|14071.7|14015.5|14055.6|13999.4|0
1599710700000|2020-09-10 04:05:00|14068.3|14012.1|14063.6|14007.4|14071|14014.8|14060.3|14004.1|0
1599711000000|2020-09-10 04:10:00|14062.9|14006.7|14066.8|14010.6|14066.8|14010.6|14049.6|13993.6|0
1599711300000|2020-09-10 04:15:00|14071.2|14015|14061.7|14005.5|14078.1|14021.9|14058.8|14002.6|0
1599711600000|2020-09-10 04:20:00|14057.2|14001|14050.8|13994.8|14057.8|14001.6|14046.5|13990.5|0
1599711900000|2020-09-10 04:25:00|14051.3|13995.3|14052.3|13996.3|14057|14000.8|14048.6|13992.6|0
1599712200000|2020-09-10 04:30:00|14054.3|13998.1|14065.8|14009.6|14065.8|14009.6|14047.3|13991.3|0
1599712500000|2020-09-10 04:35:00|14062|14005.8|14066.9|14010.7|14073.2|14017|14054.8|13998.6|0
1599712800000|2020-09-10 04:40:00|14063.6|14007.4|14044.7|13988.7|14063.6|14007.4|14044.7|13988.7|0
1599713100000|2020-09-10 04:45:00|14045.3|13989.3|14037.8|13981.8|14045.3|13989.3|14034.4|13978.4|0
1599713400000|2020-09-10 04:50:00|14035.6|13979.6|14043.1|13987.1|14046.3|13990.3|14035.6|13979.6|0
1599713700000|2020-09-10 04:55:00|14042.5|13986.5|14064.3|14008.1|14070.9|14014.7|14042.5|13986.5|0
1599714000000|2020-09-10 05:00:00|14066.1|14009.9|14078.4|14022.2|14081.2|14025|14066.1|14009.9|0
1599714300000|2020-09-10 05:05:00|14083|14026.8|14076.3|14020.1|14086|14029.8|14073.8|14017.6|0
1599714600000|2020-09-10 05:10:00|14074.4|14018.2|14067.3|14011.1|14074.4|14018.2|14065.9|14009.7|0
1599714900000|2020-09-10 05:15:00|14067|14010.8|14068.8|14012.6|14072.9|14016.7|14066.9|14010.7|0
1599715200000|2020-09-10 05:20:00|14068.1|14011.9|14070.7|14014.5|14078.5|14022.3|14066.3|14010.1|0
1599715500000|2020-09-10 05:25:00|14072.7|14016.5|14084.3|14028.1|14084.8|14028.6|14070.9|14014.7|0
1599715800000|2020-09-10 05:30:00|14083.8|14027.6|14102.3|14046.1|14102.8|14046.6|14083.8|14027.6|0
1599716100000|2020-09-10 05:35:00|14098.8|14042.6|14101.1|14044.9|14101.1|14044.9|14096.1|14039.9|0
1599716400000|2020-09-10 05:40:00|14099.7|14043.5|14099.4|14043.2|14118.1|14061.7|14099.4|14043.2|0
1599716700000|2020-09-10 05:45:00|14091.8|14035.6|14082.1|14025.9|14091.8|14035.6|14080|14023.8|0
1599717000000|2020-09-10 05:50:00|14082.4|14026.2|14096.5|14040.3|14101.2|14045|14082.4|14026.2|0
1599717300000|2020-09-10 05:55:00|14093.3|14037.1|14101.3|14045.1|14101.3|14045.1|14093|14036.8|0
1599783000000|2020-09-11 00:10:00|13939.3|13883.7|13927.8|13872.2|13961|13905.2|13927.8|13872.2|0
1599783300000|2020-09-11 00:15:00|13921.5|13865.9|13937.7|13882.1|13937.7|13882.1|13921.5|13865.9|0
1599783600000|2020-09-11 00:20:00|13938.1|13882.5|13935.7|13880.1|13949.2|13893.6|13935.7|13880.1|0
1599783900000|2020-09-11 00:25:00|13938.6|13883|13946.9|13891.3|13950.2|13894.6|13934.4|13878.8|0
1599784200000|2020-09-11 00:30:00|13945.7|13890.1|13966|13910.2|13970.1|13914.3|13942.2|13886.6|0
1599784500000|2020-09-11 00:35:00|13964.8|13909|13957.3|13901.5|13984.5|13928.7|13957.3|13901.5|0
1599784800000|2020-09-11 00:40:00|13956.6|13900.8|13930.8|13875.2|13956.6|13900.8|13930.8|13875.2|0
1599785100000|2020-09-11 00:45:00|13931.6|13876|13944.5|13888.9|13946.9|13891.3|13923.1|13867.5|0
1599785400000|2020-09-11 00:50:00|13944.1|13888.5|13934.5|13878.9|13948.7|13893.1|13934.5|13878.9|0
1599785700000|2020-09-11 00:55:00|13929|13873.4|13924.3|13868.7|13933.7|13878.1|13923.1|13867.5|0
1599786000000|2020-09-11 01:00:00|13931.7|13876.1|13948.3|13892.7|13948.3|13892.7|13931.7|13876.1|0
1599786300000|2020-09-11 01:05:00|13957.6|13901.8|13944.3|13888.7|13960.4|13904.6|13941|13885.4|0
1599786600000|2020-09-11 01:10:00|13942.3|13886.7|13957.6|13901.8|13957.6|13901.8|13933.5|13877.9|0
1599786900000|2020-09-11 01:15:00|13962.2|13906.4|13959.9|13904.1|13966.1|13910.3|13957.9|13902.1|0
1599787200000|2020-09-11 01:20:00|13959.7|13903.9|13958.3|13902.5|13960.4|13904.6|13956|13900.2|0
1599787500000|2020-09-11 01:25:00|13958.4|13902.6|13951.6|13896|13962.2|13906.4|13951.6|13896|0
1599787800000|2020-09-11 01:30:00|13949.3|13893.7|13935.4|13879.8|13950.9|13895.3|13920.1|13864.5|0
1599788100000|2020-09-11 01:35:00|13939.2|13883.6|13932.5|13876.9|13939.6|13884|13927.8|13872.2|0
1599788400000|2020-09-11 01:40:00|13930.2|13874.6|13919.4|13863.8|13934.1|13878.5|13919.4|13863.8|0
1599788700000|2020-09-11 01:45:00|13908.7|13853.1|13919.1|13863.5|13919.1|13863.5|13906.8|13851.2|0
1599789000000|2020-09-11 01:50:00|13919.2|13863.6|13924.9|13869.3|13927|13871.4|13917.3|13861.7|0
1599789300000|2020-09-11 01:55:00|13922.3|13866.7|13922.5|13866.9|13928.7|13873.1|13918.3|13862.7|0
1599789600000|2020-09-11 02:00:00|13925.6|13870|13939.8|13884.2|13940.6|13885|13925.6|13870|0
1599789900000|2020-09-11 02:05:00|13940|13884.4|13954.9|13899.1|13962.5|13906.7|13940|13884.4|0
1599790200000|2020-09-11 02:10:00|13956.6|13900.8|13947.8|13892.2|13956.7|13900.9|13947.8|13892.2|0
1599790500000|2020-09-11 02:15:00|13946.4|13890.8|13942.1|13886.5|13952|13896.4|13942.1|13886.5|0
1599790800000|2020-09-11 02:20:00|13945.5|13889.9|13944.5|13888.9|13953.7|13897.9|13944.2|13888.6|0
1599791100000|2020-09-11 02:25:00|13943.8|13888.2|13944.8|13889.2|13950.1|13894.5|13943.2|13887.6|0
1599791400000|2020-09-11 02:30:00|13946.5|13890.9|13954.8|13899|13954.8|13899|13945.4|13889.8|0
1599791700000|2020-09-11 02:35:00|13955.4|13899.6|13952.2|13896.6|13958|13902.2|13951.5|13895.9|0
1599792000000|2020-09-11 02:40:00|13953.3|13897.5|13959.7|13903.9|13959.7|13903.9|13951.2|13895.6|0
1599792300000|2020-09-11 02:45:00|13960.2|13904.4|13953.4|13897.6|13960.2|13904.4|13952.3|13896.7|0
1599792600000|2020-09-11 02:50:00|13952.3|13896.7|13950.6|13895|13957.3|13901.5|13950.6|13895|0
1599792900000|2020-09-11 02:55:00|13948.1|13892.5|13933.1|13877.5|13948.1|13892.5|13933.1|13877.5|0
1599793200000|2020-09-11 03:00:00|13936.3|13880.7|13928.1|13872.5|13936.3|13880.7|13926.2|13870.6|0
1599793500000|2020-09-11 03:05:00|13926.1|13870.5|13932.7|13877.1|13932.7|13877.1|13923.4|13867.8|0
1599793800000|2020-09-11 03:10:00|13937.5|13881.9|13922.3|13866.7|13940.5|13884.9|13921.8|13866.2|0
1599794100000|2020-09-11 03:15:00|13922.4|13866.8|13911.8|13856.2|13924.6|13869|13911.8|13856.2|0
1599794400000|2020-09-11 03:20:00|13909.5|13853.9|13909.3|13853.7|13915.1|13859.5|13909.3|13853.7|0
1599794700000|2020-09-11 03:25:00|13909|13853.4|13895.5|13840.1|13910.8|13855.2|13895.5|13840.1|0
1599795000000|2020-09-11 03:30:00|13893.7|13838.3|13904.2|13848.6|13907.5|13851.9|13889.2|13833.8|0
1599795300000|2020-09-11 03:35:00|13903|13847.4|13909.2|13853.6|13909.2|13853.6|13902.4|13847|0
1599795600000|2020-09-11 03:40:00|13910.5|13854.9|13906.5|13850.9|13910.5|13854.9|13906.3|13850.7|0
1599795900000|2020-09-11 03:45:00|13907.8|13852.2|13906.4|13850.8|13909.5|13853.9|13905.3|13849.7|0
1599796200000|2020-09-11 03:50:00|13904.3|13848.7|13894.4|13839|13907.1|13851.5|13894.4|13839|0
1599796500000|2020-09-11 03:55:00|13892.4|13837|13899.9|13844.5|13899.9|13844.5|13891.8|13836.4|0
1599796800000|2020-09-11 04:00:00|13906.6|13851|13911.8|13856.2|13912.3|13856.7|13901.8|13846.4|0
1599797100000|2020-09-11 04:05:00|13913.2|13857.6|13922.3|13866.7|13922.3|13866.7|13913.2|13857.6|0
1599797400000|2020-09-11 04:10:00|13919.2|13863.6|13911.4|13855.8|13919.2|13863.6|13908.6|13853|0
1599797700000|2020-09-11 04:15:00|13912.9|13857.3|13917.4|13861.8|13919.5|13863.9|13912.9|13857.3|0
1599798000000|2020-09-11 04:20:00|13917.7|13862.1|13933|13877.4|13933|13877.4|13917.7|13862.1|0
1599798300000|2020-09-11 04:25:00|13933.5|13877.9|13935.1|13879.5|13939.6|13884|13933|13877.4|0
1599798600000|2020-09-11 04:30:00|13939.8|13884.2|13931.4|13875.8|13947.6|13892|13931.4|13875.8|0
1599798900000|2020-09-11 04:35:00|13935.9|13880.3|13921.1|13865.5|13935.9|13880.3|13921.1|13865.5|0
1599799200000|2020-09-11 04:40:00|13925.1|13869.5|13932|13876.4|13932.3|13876.7|13920.6|13865|0
1599799500000|2020-09-11 04:45:00|13931.2|13875.6|13934.4|13878.8|13934.4|13878.8|13928.9|13873.3|0
1599799800000|2020-09-11 04:50:00|13932.7|13877.1|13932.4|13876.8|13938.8|13883.2|13932.2|13876.6|0
1599800100000|2020-09-11 04:55:00|13931.7|13876.1|13935.5|13879.9|13937.4|13881.8|13931.7|13876.1|0
1599800400000|2020-09-11 05:00:00|13937|13881.4|13938.8|13883.2|13938.8|13883.2|13928.8|13873.2|0
1599800700000|2020-09-11 05:05:00|13939.9|13884.3|13939|13883.4|13942.6|13887|13935.9|13880.3|0
1599801000000|2020-09-11 05:10:00|13939.5|13883.9|13939.1|13883.5|13946.3|13890.7|13938.5|13882.9|0
1599801300000|2020-09-11 05:15:00|13935.8|13880.2|13939.2|13883.6|13944.3|13888.7|13935.4|13879.8|0
1599801600000|2020-09-11 05:20:00|13939.9|13884.3|13936|13880.4|13945.5|13889.9|13936|13880.4|0
1599801900000|2020-09-11 05:25:00|13936.6|13881|13944|13888.4|13944|13888.4|13936.5|13880.9|0
1599802200000|2020-09-11 05:30:00|13940.2|13884.6|13947.8|13892.2|13947.8|13892.2|13940.2|13884.6|0
1599802500000|2020-09-11 05:35:00|13946.9|13891.3|13948.7|13893.1|13955.8|13900|13946.9|13891.3|0
1599802800000|2020-09-11 05:40:00|13946.6|13891|13937.5|13881.9|13948.5|13892.9|13934.1|13878.5|0
1599803100000|2020-09-11 05:45:00|13936.2|13880.6|13932.9|13877.3|13943.5|13887.9|13932.9|13877.3|0
1599803400000|2020-09-11 05:50:00|13934|13878.4|13939.7|13884.1|13939.7|13884.1|13932.2|13876.6|0
1599803700000|2020-09-11 05:55:00|13943.6|13888|13940.4|13884.8|13947.7|13892.1|13940.4|13884.8|0
1600042200000|2020-09-14 00:10:00|14202.1|14145.5|14223|14166.2|14223|14166.2|14198.1|14141.5|0
1600042500000|2020-09-14 00:15:00|14230.9|14174.1|14222.4|14165.6|14236.2|14179.4|14214.1|14157.3|0
1600042800000|2020-09-14 00:20:00|14220|14163.2|14198.8|14142.2|14224.9|14168.1|14195.7|14139.1|0
1600043100000|2020-09-14 00:25:00|14202.2|14145.6|14201.7|14145.1|14214.2|14157.4|14201.7|14145.1|0
1600043400000|2020-09-14 00:30:00|14194.5|14137.9|14165.4|14108.8|14194.5|14137.9|14165.4|14108.8|0
1600043700000|2020-09-14 00:35:00|14162.6|14106|14168.4|14111.8|14184.1|14127.5|14162.6|14106|0
1600044000000|2020-09-14 00:40:00|14166.8|14110.2|14168.8|14112.2|14177.4|14120.8|14166.8|14110.2|0
1600044300000|2020-09-14 00:45:00|14167.7|14111.1|14142.3|14085.9|14177.9|14121.3|14142.3|14085.9|0
1600044600000|2020-09-14 00:50:00|14143.7|14087.3|14141|14084.6|14147.8|14091.4|14131.3|14074.9|0
1600044900000|2020-09-14 00:55:00|14148|14091.6|14148.4|14092|14157.9|14101.3|14148|14091.6|0
1600045200000|2020-09-14 01:00:00|14147.3|14090.9|14150.8|14094.4|14160.5|14103.9|14146.5|14090.1|0
1600045500000|2020-09-14 01:05:00|14151.1|14094.7|14149|14092.6|14153.5|14096.9|14141.4|14085|0
1600045800000|2020-09-14 01:10:00|14149.2|14092.8|14131.9|14075.5|14149.2|14092.8|14123.7|14067.3|0
1600046100000|2020-09-14 01:15:00|14134.3|14077.9|14150.6|14094.2|14150.6|14094.2|14129.5|14073.1|0
1600046400000|2020-09-14 01:20:00|14145.4|14089|14147.9|14091.5|14147.9|14091.5|14142.2|14085.8|0
1600046700000|2020-09-14 01:25:00|14140.8|14084.4|14143.8|14087.4|14146.1|14089.7|14133.8|14077.4|0
1600047000000|2020-09-14 01:30:00|14144.9|14088.5|14156.7|14100.1|14162.1|14105.5|14144.9|14088.5|0
1600047300000|2020-09-14 01:35:00|14156.4|14099.8|14157.6|14101|14161.8|14105.2|14145.3|14088.9|0
1600047600000|2020-09-14 01:40:00|14158.6|14102|14169.7|14113.1|14176.9|14120.3|14158.6|14102|0
1600047900000|2020-09-14 01:45:00|14170.2|14113.6|14184.4|14127.8|14187.1|14130.5|14164.5|14107.9|0
1600048200000|2020-09-14 01:50:00|14182.2|14125.6|14191|14134.4|14191|14134.4|14177.4|14120.8|0
1600048500000|2020-09-14 01:55:00|14192.1|14135.5|14207|14150.2|14207.6|14150.8|14192.1|14135.5|0
1600048800000|2020-09-14 02:00:00|14205.8|14149|14207.4|14150.6|14208.2|14151.4|14195.2|14138.6|0
1600049100000|2020-09-14 02:05:00|14208.5|14151.7|14206.6|14149.8|14211.4|14154.6|14204.8|14148|0
1600049400000|2020-09-14 02:10:00|14208.6|14151.8|14213.4|14156.6|14224.6|14167.8|14208.6|14151.8|0
1600049700000|2020-09-14 02:15:00|14214.7|14157.9|14219.3|14162.5|14222.3|14165.5|14214.7|14157.9|0
1600050000000|2020-09-14 02:20:00|14218.4|14161.6|14226.3|14169.5|14227.4|14170.6|14217.3|14160.5|0
1600050300000|2020-09-14 02:25:00|14223.7|14166.9|14231.5|14174.7|14233|14176.2|14223.4|14166.6|0
1600050600000|2020-09-14 02:30:00|14232.4|14175.6|14235.2|14178.4|14240.9|14184.1|14232.4|14175.6|0
1600050900000|2020-09-14 02:35:00|14239.6|14182.8|14239.4|14182.6|14248|14191.2|14239.4|14182.6|0
1600051200000|2020-09-14 02:40:00|14233.9|14177.1|14232.2|14175.4|14233.9|14177.1|14227.7|14170.9|0
1600051500000|2020-09-14 02:45:00|14231.1|14174.3|14230.3|14173.5|14233.1|14176.3|14227.5|14170.7|0
1600051800000|2020-09-14 02:50:00|14228.1|14171.3|14227.7|14170.9|14230.5|14173.7|14224.1|14167.3|0
1600052100000|2020-09-14 02:55:00|14229.8|14173|14236.3|14179.5|14243.5|14186.7|14229.8|14173|0
1600052400000|2020-09-14 03:00:00|14237.7|14180.9|14244.7|14187.9|14244.7|14187.9|14236.7|14179.9|0
1600052700000|2020-09-14 03:05:00|14246.8|14190|14250.6|14193.8|14252.7|14195.9|14246.8|14190|0
1600053000000|2020-09-14 03:10:00|14249.3|14192.5|14261.9|14204.9|14261.9|14204.9|14249.3|14192.5|0
1600053300000|2020-09-14 03:15:00|14259.8|14202.8|14257.9|14200.9|14265.8|14208.8|14257.9|14200.9|0
1600053600000|2020-09-14 03:20:00|14257.6|14200.6|14248.9|14192.1|14262.9|14205.9|14248.9|14192.1|0
1600053900000|2020-09-14 03:25:00|14241.8|14185|14239.8|14183|14244.5|14187.7|14233.9|14177.1|0
1600054200000|2020-09-14 03:30:00|14237|14180.2|14231.3|14174.5|14237|14180.2|14227.1|14170.3|0
1600054500000|2020-09-14 03:35:00|14232.7|14175.9|14235.8|14179|14238.5|14181.7|14223.5|14166.7|0
1600054800000|2020-09-14 03:40:00|14234.7|14177.9|14237.2|14180.4|14239.5|14182.7|14231.5|14174.7|0
1600055100000|2020-09-14 03:45:00|14228.7|14171.9|14220.1|14163.3|14228.7|14171.9|14220.1|14163.3|0
1600055400000|2020-09-14 03:50:00|14217.5|14160.7|14216.9|14160.1|14220.3|14163.5|14214.5|14157.7|0
1600055700000|2020-09-14 03:55:00|14213.5|14156.7|14225.9|14169.1|14227.7|14170.9|14213.5|14156.7|0
1600056000000|2020-09-14 04:00:00|14225.5|14168.7|14224.4|14167.6|14225.5|14168.7|14218.5|14161.7|0
1600056300000|2020-09-14 04:05:00|14225.7|14168.9|14230|14173.2|14232.1|14175.3|14225.7|14168.9|0
1600056600000|2020-09-14 04:10:00|14230.7|14173.9|14236.5|14179.7|14236.5|14179.7|14230.7|14173.9|0
1600056900000|2020-09-14 04:15:00|14237|14180.2|14238.8|14182|14244.3|14187.5|14237|14180.2|0
1600057200000|2020-09-14 04:20:00|14234.6|14177.8|14226.6|14169.8|14236.4|14179.6|14226.6|14169.8|0
1600057500000|2020-09-14 04:25:00|14227.6|14170.8|14234.2|14177.4|14235.4|14178.6|14227.2|14170.4|0
1600057800000|2020-09-14 04:30:00|14235.6|14178.8|14245.7|14188.9|14245.9|14189.1|14234.5|14177.7|0
1600058100000|2020-09-14 04:35:00|14247.9|14191.1|14237|14180.2|14247.9|14191.1|14234.7|14177.9|0
1600058400000|2020-09-14 04:40:00|14241.5|14184.7|14230.8|14174|14241.5|14184.7|14230.8|14174|0
1600058700000|2020-09-14 04:45:00|14229.5|14172.7|14220.4|14163.6|14231|14174.2|14220.4|14163.6|0
1600059000000|2020-09-14 04:50:00|14221.8|14165|14224|14167.2|14224.1|14167.3|14218.8|14162|0
1600059300000|2020-09-14 04:55:00|14224.1|14167.3|14211.9|14155.1|14224.2|14167.4|14211.9|14155.1|0
1600059600000|2020-09-14 05:00:00|14209.5|14152.7|14215.8|14159|14215.8|14159|14200.3|14143.7|0
1600059900000|2020-09-14 05:05:00|14219.2|14162.4|14216.2|14159.4|14219.2|14162.4|14213.3|14156.5|0
1600060200000|2020-09-14 05:10:00|14216.4|14159.6|14214.1|14157.3|14216.4|14159.6|14208.5|14151.7|0
1600060500000|2020-09-14 05:15:00|14211.7|14154.9|14212.9|14156.1|14218.1|14161.3|14211.7|14154.9|0
1600060800000|2020-09-14 05:20:00|14210.5|14153.7|14210.6|14153.8|14210.6|14153.8|14202.4|14145.8|0
1600061100000|2020-09-14 05:25:00|14216|14159.2|14223|14166.2|14224.2|14167.4|14216|14159.2|0
1600061400000|2020-09-14 05:30:00|14227.4|14170.6|14234.7|14177.9|14234.7|14177.9|14227.4|14170.6|0
1600061700000|2020-09-14 05:35:00|14235.5|14178.7|14236.4|14179.6|14236.6|14179.8|14230.5|14173.7|0
1600062000000|2020-09-14 05:40:00|14236.6|14179.8|14241.2|14184.4|14241.7|14184.9|14233.1|14176.3|0
1600062300000|2020-09-14 05:45:00|14238.6|14181.8|14248.6|14191.8|14253|14196.2|14237.5|14180.7|0
1600062600000|2020-09-14 05:50:00|14240.3|14183.5|14248.6|14191.8|14251.2|14194.4|14238|14181.2|0
1600062900000|2020-09-14 05:55:00|14249.8|14193|14235.7|14178.9|14253.5|14196.6|14235.7|14178.9|0
1600128600000|2020-09-15 00:10:00|14368.9|14311.5|14384.3|14326.9|14392.2|14334.8|14368.9|14311.5|0
1600128900000|2020-09-15 00:15:00|14383.6|14326.2|14364.1|14306.7|14383.6|14326.2|14364.1|14306.7|0
1600129200000|2020-09-15 00:20:00|14364.4|14307|14363.3|14305.9|14365.3|14307.9|14352.8|14295.6|0
1600129500000|2020-09-15 00:25:00|14357.4|14300|14333.2|14276|14370.9|14313.5|14333.2|14276|0
1600129800000|2020-09-15 00:30:00|14339.4|14282.2|14323.6|14266.4|14339.4|14282.2|14315.9|14258.7|0
1600130100000|2020-09-15 00:35:00|14324.9|14267.7|14337.5|14280.3|14337.5|14280.3|14324.4|14267.2|0
1600130400000|2020-09-15 00:40:00|14335|14277.8|14320.2|14263|14337.9|14280.7|14320.2|14263|0
1600130700000|2020-09-15 00:45:00|14321|14263.8|14305.3|14248.1|14321|14263.8|14299.4|14242.4|0
1600131000000|2020-09-15 00:50:00|14306.1|14248.9|14315|14257.8|14316|14258.8|14304.5|14247.3|0
1600131300000|2020-09-15 00:55:00|14311.3|14254.1|14289.2|14232.2|14311.3|14254.1|14289.2|14232.2|0
1600131600000|2020-09-15 01:00:00|14286.9|14229.9|14287.2|14230.2|14296.8|14239.8|14286.5|14229.5|0
1600131900000|2020-09-15 01:05:00|14286.6|14229.6|14293.2|14236.2|14297.1|14240.1|14286.6|14229.6|0
1600132200000|2020-09-15 01:10:00|14297.7|14240.7|14311.5|14254.3|14314.3|14257.1|14297.7|14240.7|0
1600132500000|2020-09-15 01:15:00|14300.4|14243.4|14318.4|14261.2|14318.4|14261.2|14299.2|14242.2|0
1600132800000|2020-09-15 01:20:00|14317.5|14260.3|14316.5|14259.3|14319.7|14262.5|14311.1|14253.9|0
1600133100000|2020-09-15 01:25:00|14314.4|14257.2|14310.7|14253.5|14326.5|14269.3|14310.7|14253.5|0
1600133400000|2020-09-15 01:30:00|14309|14251.8|14292.4|14235.4|14315.6|14258.4|14292.4|14235.4|0
1600133700000|2020-09-15 01:35:00|14294.9|14237.9|14294.9|14237.9|14295.9|14238.9|14287.5|14230.5|0
1600134000000|2020-09-15 01:40:00|14293.9|14236.9|14287.9|14230.9|14298.2|14241.2|14287.9|14230.9|0
1600134300000|2020-09-15 01:45:00|14285.8|14228.8|14301.2|14244.2|14303.7|14246.5|14285.8|14228.8|0
1600134600000|2020-09-15 01:50:00|14300|14243|14306.3|14249.1|14307.3|14250.1|14299.3|14242.3|0
1600134900000|2020-09-15 01:55:00|14307.1|14249.9|14322.8|14265.6|14330.9|14273.7|14307.1|14249.9|0
1600135200000|2020-09-15 02:00:00|14320|14262.8|14332|14274.8|14332|14274.8|14320|14262.8|0
1600135500000|2020-09-15 02:05:00|14333.9|14276.7|14328.1|14270.9|14339.5|14282.3|14326.7|14269.5|0
1600135800000|2020-09-15 02:10:00|14325.5|14268.3|14346.9|14289.7|14350.7|14293.5|14325.5|14268.3|0
1600136100000|2020-09-15 02:15:00|14343|14285.8|14349.6|14292.4|14349.6|14292.4|14331.6|14274.4|0
1600136400000|2020-09-15 02:20:00|14345.2|14288|14356.6|14299.2|14358.3|14300.9|14340.7|14283.5|0
1600136700000|2020-09-15 02:25:00|14361.6|14304.2|14362.1|14304.7|14369.5|14312.1|14361.6|14304.2|0
1600137000000|2020-09-15 02:30:00|14360.2|14302.8|14363.9|14306.5|14364.2|14306.8|14357.7|14300.3|0
1600137300000|2020-09-15 02:35:00|14359.8|14302.4|14346.4|14289.2|14359.8|14302.4|14344.4|14287.2|0
1600137600000|2020-09-15 02:40:00|14342.1|14284.9|14350.9|14293.7|14362.2|14304.8|14342.1|14284.9|0
1600137900000|2020-09-15 02:45:00|14348.2|14291|14331.6|14274.4|14348.2|14291|14331.6|14274.4|0
1600138200000|2020-09-15 02:50:00|14330|14272.8|14332.7|14275.5|14332.7|14275.5|14325.4|14268.2|0
1600138500000|2020-09-15 02:55:00|14331.4|14274.2|14334.9|14277.7|14339.9|14282.7|14328.1|14270.9|0
1600138800000|2020-09-15 03:00:00|14336.8|14279.6|14341.2|14284|14345|14287.8|14336.8|14279.6|0
1600139100000|2020-09-15 03:05:00|14341.4|14284.2|14329.7|14272.5|14341.4|14284.2|14329.4|14272.2|0
1600139400000|2020-09-15 03:10:00|14326.7|14269.5|14316.4|14259.2|14326.7|14269.5|14316.4|14259.2|0
1600139700000|2020-09-15 03:15:00|14313.3|14256.1|14329.4|14272.2|14329.4|14272.2|14313.3|14256.1|0
1600140000000|2020-09-15 03:20:00|14329.3|14272.1|14328.2|14271|14330.6|14273.4|14325|14267.8|0
1600140300000|2020-09-15 03:25:00|14326.2|14269|14324.3|14267.1|14328.1|14270.9|14321.5|14264.3|0
1600140600000|2020-09-15 03:30:00|14326.6|14269.4|14321.4|14264.2|14326.6|14269.4|14319.7|14262.5|0
1600140900000|2020-09-15 03:35:00|14320.2|14263|14322.6|14265.4|14324.3|14267.1|14319|14261.8|0
1600141200000|2020-09-15 03:40:00|14323.4|14266.2|14321.6|14264.4|14329.5|14272.3|14320.3|14263.1|0
1600141500000|2020-09-15 03:45:00|14322.1|14264.9|14308.8|14251.6|14322.1|14264.9|14308.8|14251.6|0
1600141800000|2020-09-15 03:50:00|14306.5|14249.3|14306.9|14249.7|14306.9|14249.7|14297.8|14240.8|0
1600142100000|2020-09-15 03:55:00|14316|14258.8|14291.8|14234.8|14318.8|14261.6|14291.8|14234.8|0
1600142400000|2020-09-15 04:00:00|14294.7|14237.7|14306.1|14248.9|14306.1|14248.9|14294.7|14237.7|0
1600142700000|2020-09-15 04:05:00|14307|14249.8|14316.3|14259.1|14318.9|14261.7|14307|14249.8|0
1600143000000|2020-09-15 04:10:00|14317.2|14260|14314.5|14257.3|14317.2|14260|14309.3|14252.1|0
1600143300000|2020-09-15 04:15:00|14316.8|14259.6|14313|14255.8|14316.8|14259.6|14310.9|14253.7|0
1600143600000|2020-09-15 04:20:00|14311.2|14254|14315.7|14258.5|14320.7|14263.5|14309.5|14252.3|0
1600143900000|2020-09-15 04:25:00|14321.7|14264.5|14325.2|14268|14328.3|14271.1|14320.8|14263.6|0
1600144200000|2020-09-15 04:30:00|14327.3|14270.1|14321.6|14264.4|14329.6|14272.4|14319.5|14262.3|0
1600144500000|2020-09-15 04:35:00|14319.7|14262.5|14333.4|14276.2|14333.4|14276.2|14318.4|14261.2|0
1600144800000|2020-09-15 04:40:00|14324.5|14267.3|14320.5|14263.3|14325|14267.8|14319.9|14262.7|0
1600145100000|2020-09-15 04:45:00|14321|14263.8|14315.3|14258.1|14321|14263.8|14312.6|14255.4|0
1600145400000|2020-09-15 04:50:00|14317.7|14260.5|14325.5|14268.3|14328|14270.8|14316.3|14259.1|0
1600145700000|2020-09-15 04:55:00|14326.5|14269.3|14331.9|14274.7|14333.1|14275.9|14324.4|14267.2|0
1600146000000|2020-09-15 05:00:00|14328.6|14271.4|14332.1|14274.9|14332.1|14274.9|14325|14267.8|0
1600146300000|2020-09-15 05:05:00|14330|14272.8|14327.9|14270.7|14332.1|14274.9|14325.1|14267.9|0
1600146600000|2020-09-15 05:10:00|14328.7|14271.5|14318.8|14261.6|14328.7|14271.5|14317|14259.8|0
1600146900000|2020-09-15 05:15:00|14316.8|14259.6|14322.1|14264.9|14322.3|14265.1|14316.8|14259.6|0
1600147200000|2020-09-15 05:20:00|14320.2|14263|14331.9|14274.7|14331.9|14274.7|14320.2|14263|0
1600147500000|2020-09-15 05:25:00|14330.6|14273.4|14337.7|14280.5|14351|14293.8|14330.6|14273.4|0
1600147800000|2020-09-15 05:30:00|14344.6|14287.4|14334.9|14277.7|14346.3|14289.1|14334.9|14277.7|0
1600148100000|2020-09-15 05:35:00|14333.3|14276.1|14343.9|14286.7|14343.9|14286.7|14332.8|14275.6|0
1600148400000|2020-09-15 05:40:00|14344.2|14287|14335|14277.8|14344.2|14287|14335|14277.8|0
1600148700000|2020-09-15 05:45:00|14335.7|14278.5|14332.2|14275|14335.7|14278.5|14330.7|14273.5|0
1600149000000|2020-09-15 05:50:00|14332|14274.8|14341.6|14284.4|14342.6|14285.4|14326.7|14269.5|0
1600149300000|2020-09-15 05:55:00|14342.2|14285|14351.3|14294.1|14352.7|14295.5|14341.9|14284.7|0
1600215000000|2020-09-16 00:10:00|14497.1|14439.3|14502|14444.2|14502|14444.2|14489.2|14431.4|0
1600215300000|2020-09-16 00:15:00|14497.8|14440|14477.3|14419.5|14497.8|14440|14470.8|14413|0
1600215600000|2020-09-16 00:20:00|14473.8|14416|14458.4|14400.6|14473.8|14416|14456|14398.2|0
1600215900000|2020-09-16 00:25:00|14457.1|14399.3|14448.1|14390.5|14457.1|14399.3|14440|14382.4|0
1600216200000|2020-09-16 00:30:00|14446.6|14389|14424.5|14366.9|14446.6|14389|14413.5|14355.9|0
1600216500000|2020-09-16 00:35:00|14421.8|14364.2|14432|14374.4|14436.7|14379.1|14419|14361.4|0
1600216800000|2020-09-16 00:40:00|14430.1|14372.5|14432.4|14374.8|14439.8|14382.2|14426.5|14368.9|0
1600217100000|2020-09-16 00:45:00|14428.6|14371|14429.6|14372|14435.6|14378|14428.6|14371|0
1600217400000|2020-09-16 00:50:00|14439|14381.4|14451.1|14393.5|14451.1|14393.5|14431|14373.4|0
1600217700000|2020-09-16 00:55:00|14455.2|14397.4|14436.4|14378.8|14464.4|14406.6|14436.4|14378.8|0
1600218000000|2020-09-16 01:00:00|14445.5|14387.9|14447.3|14389.7|14457.5|14399.7|14441.5|14383.9|0
1600218300000|2020-09-16 01:05:00|14441.2|14383.6|14455.1|14397.3|14455.1|14397.3|14438.5|14380.9|0
1600218600000|2020-09-16 01:10:00|14457.1|14399.3|14452.1|14394.5|14457.1|14399.3|14448.3|14390.7|0
1600218900000|2020-09-16 01:15:00|14450.8|14393.2|14442.2|14384.6|14451.5|14393.9|14441.2|14383.6|0
1600219200000|2020-09-16 01:20:00|14442.4|14384.8|14430.8|14373.2|14442.4|14384.8|14428.7|14371.1|0
1600219500000|2020-09-16 01:25:00|14429.1|14371.5|14435.8|14378.2|14440|14382.4|14428.5|14370.9|0
1600219800000|2020-09-16 01:30:00|14433.5|14375.9|14426.4|14368.8|14434.3|14376.7|14425.6|14368|0
1600220100000|2020-09-16 01:35:00|14427.4|14369.8|14439|14381.4|14444|14386.4|14427.3|14369.7|0
1600220400000|2020-09-16 01:40:00|14438.5|14380.9|14464.1|14406.3|14464.1|14406.3|14436.9|14379.3|0
1600220700000|2020-09-16 01:45:00|14463.8|14406|14451.5|14393.9|14463.8|14406|14443.4|14385.8|0
1600221000000|2020-09-16 01:50:00|14448.9|14391.3|14455.4|14397.6|14455.4|14397.6|14440.3|14382.7|0
1600221300000|2020-09-16 01:55:00|14456.5|14398.7|14463.1|14405.3|14463.6|14405.8|14456.5|14398.7|0
1600221600000|2020-09-16 02:00:00|14464|14406.2|14477|14419.2|14477|14419.2|14462|14404.2|0
1600221900000|2020-09-16 02:05:00|14475.8|14418|14480.2|14422.4|14488.4|14430.6|14475.8|14418|0
1600222200000|2020-09-16 02:10:00|14480.1|14422.3|14494.5|14436.7|14497.7|14439.9|14480.1|14422.3|0
1600222500000|2020-09-16 02:15:00|14496.5|14438.7|14472.7|14414.9|14496.5|14438.7|14471.8|14414|0
1600222800000|2020-09-16 02:20:00|14470.1|14412.3|14474.5|14416.7|14474.5|14416.7|14467.8|14410|0
1600223100000|2020-09-16 02:25:00|14475.4|14417.6|14489.5|14431.7|14493.4|14435.6|14475.4|14417.6|0
1600223400000|2020-09-16 02:30:00|14490.3|14432.5|14469.8|14412|14490.9|14433.1|14468.1|14410.3|0
1600223700000|2020-09-16 02:35:00|14469.1|14411.3|14476.9|14419.1|14479.6|14421.8|14469.1|14411.3|0
1600224000000|2020-09-16 02:40:00|14482.5|14424.7|14486|14428.2|14492.4|14434.6|14482.5|14424.7|0
1600224300000|2020-09-16 02:45:00|14485.7|14427.9|14489.3|14431.5|14490.5|14432.7|14485|14427.2|0
1600224600000|2020-09-16 02:50:00|14487.4|14429.6|14504.2|14446.2|14504.2|14446.2|14486.8|14429|0
1600224900000|2020-09-16 02:55:00|14504.1|14446.1|14509.7|14451.7|14511.9|14453.9|14503.5|14445.7|0
1600225200000|2020-09-16 03:00:00|14510.2|14452.2|14509.2|14451.2|14514.5|14456.5|14499.1|14441.3|0
1600225500000|2020-09-16 03:05:00|14510.6|14452.6|14524.2|14466.2|14524.2|14466.2|14510.6|14452.6|0
1600225800000|2020-09-16 03:10:00|14525.1|14467.1|14526.5|14468.5|14527.6|14469.6|14521.4|14463.4|0
1600226100000|2020-09-16 03:15:00|14525.4|14467.4|14529.3|14471.3|14531.1|14473.1|14519.1|14461.1|0
1600226400000|2020-09-16 03:20:00|14527.2|14469.2|14513.7|14455.7|14527.2|14469.2|14513.7|14455.7|0
1600226700000|2020-09-16 03:25:00|14515|14457|14512.2|14454.2|14518.8|14460.8|14509.1|14451.1|0
1600227000000|2020-09-16 03:30:00|14510.7|14452.7|14493.6|14435.8|14510.7|14452.7|14488.8|14431|0
1600227300000|2020-09-16 03:35:00|14493.9|14436.1|14487.1|14429.3|14493.9|14436.1|14481.2|14423.4|0
1600227600000|2020-09-16 03:40:00|14492.9|14435.1|14481.5|14423.7|14495|14437.2|14478.1|14420.3|0
1600227900000|2020-09-16 03:45:00|14479.8|14422|14491.5|14433.7|14491.5|14433.7|14477|14419.2|0
1600228200000|2020-09-16 03:50:00|14492.3|14434.5|14481|14423.2|14492.3|14434.5|14480|14422.2|0
1600228500000|2020-09-16 03:55:00|14478.2|14420.4|14476.4|14418.6|14478.2|14420.4|14472.9|14415.1|0
1600228800000|2020-09-16 04:00:00|14475|14417.2|14470.2|14412.4|14475|14417.2|14456.9|14399.1|0
1600229100000|2020-09-16 04:05:00|14465.7|14407.9|14464|14406.2|14467.1|14409.3|14460.2|14402.4|0
1600229400000|2020-09-16 04:10:00|14464.1|14406.3|14455.8|14398|14464.1|14406.3|14454.1|14396.3|0
1600229700000|2020-09-16 04:15:00|14458.3|14400.5|14465.5|14407.7|14467.5|14409.7|14453.9|14396.2|0
1600230000000|2020-09-16 04:20:00|14464.2|14406.4|14464.6|14406.8|14464.6|14406.8|14460.8|14403|0
1600230300000|2020-09-16 04:25:00|14464.1|14406.3|14450.8|14393.2|14464.1|14406.3|14450.8|14393.2|0
1600230600000|2020-09-16 04:30:00|14451.9|14394.3|14454.2|14396.4|14458|14400.2|14449|14391.4|0
1600230900000|2020-09-16 04:35:00|14455.6|14397.8|14452.6|14395|14459.4|14401.6|14452.6|14395|0
1600231200000|2020-09-16 04:40:00|14452|14394.4|14452.6|14395|14456.3|14398.5|14447.6|14390|0
1600231500000|2020-09-16 04:45:00|14451.8|14394.2|14449.3|14391.7|14455.7|14397.9|14444.8|14387.2|0
1600231800000|2020-09-16 04:50:00|14450.2|14392.6|14431|14373.4|14450.2|14392.6|14431|14373.4|0
1600232100000|2020-09-16 04:55:00|14429.8|14372.2|14430|14372.4|14435.7|14378.1|14429.8|14372.2|0
1600232400000|2020-09-16 05:00:00|14429.8|14372.2|14422.6|14365|14429.8|14372.2|14419|14361.4|0
1600232700000|2020-09-16 05:05:00|14422|14364.4|14433|14375.4|14436.9|14379.3|14417.1|14359.5|0
1600233000000|2020-09-16 05:10:00|14433.5|14375.9|14444.7|14387.1|14444.7|14387.1|14433.3|14375.7|0
1600233300000|2020-09-16 05:15:00|14445.4|14387.8|14441.3|14383.7|14450.1|14392.5|14441.3|14383.7|0
1600233600000|2020-09-16 05:20:00|14442.4|14384.8|14449.4|14391.8|14455.2|14397.4|14442.4|14384.8|0
1600233900000|2020-09-16 05:25:00|14448.9|14391.3|14446.7|14389.1|14450.8|14393.2|14439.3|14381.7|0
1600234200000|2020-09-16 05:30:00|14448|14390.4|14445.9|14388.3|14459.3|14401.5|14445.9|14388.3|0
1600234500000|2020-09-16 05:35:00|14443.9|14386.3|14430|14372.4|14443.9|14386.3|14430|14372.4|0
1600234800000|2020-09-16 05:40:00|14430.4|14372.8|14424.2|14366.6|14436.4|14378.8|14423.8|14366.2|0
1600235100000|2020-09-16 05:45:00|14423.8|14366.2|14417|14359.4|14423.8|14366.2|14416.6|14359|0
1600235400000|2020-09-16 05:50:00|14414.9|14357.3|14429.3|14371.7|14432.8|14375.2|14414.9|14357.3|0
1600235700000|2020-09-16 05:55:00|14430.2|14372.6|14427.5|14369.9|14432.9|14375.3|14425.3|14367.7|0
1600301400000|2020-09-17 00:10:00|14401.3|14343.9|14375|14317.6|14401.3|14343.9|14375|14317.6|0
1600301700000|2020-09-17 00:15:00|14377.5|14320.1|14355.5|14298.1|14377.6|14320.2|14344.2|14287|0
1600302000000|2020-09-17 00:20:00|14341.5|14284.3|14348.2|14291|14358|14300.6|14341.5|14284.3|0
1600302300000|2020-09-17 00:25:00|14348|14290.8|14323.9|14266.7|14348|14290.8|14320.4|14263.2|0
1600302600000|2020-09-17 00:30:00|14318.7|14261.5|14297.7|14240.7|14322.1|14264.9|14297.7|14240.7|0
1600302900000|2020-09-17 00:35:00|14294.6|14237.6|14303.2|14246.2|14303.2|14246.2|14294.6|14237.6|0
1600303200000|2020-09-17 00:40:00|14305.9|14248.7|14302.1|14245.1|14310.5|14253.3|14301.4|14244.4|0
1600303500000|2020-09-17 00:45:00|14302.5|14245.5|14285.5|14228.5|14306.2|14249|14285.5|14228.5|0
1600303800000|2020-09-17 00:50:00|14289.6|14232.6|14288.5|14231.5|14289.6|14232.6|14285|14228|0
1600304100000|2020-09-17 00:55:00|14292.9|14235.9|14290.2|14233.2|14297.4|14240.4|14285.8|14228.8|0
1600304400000|2020-09-17 01:00:00|14292.4|14235.4|14306.4|14249.2|14310.4|14253.2|14292.4|14235.4|0
1600304700000|2020-09-17 01:05:00|14311.3|14254.1|14328|14270.8|14328|14270.8|14310.5|14253.3|0
1600305000000|2020-09-17 01:10:00|14328.2|14271|14305.7|14248.5|14328.2|14271|14305.7|14248.5|0
1600305300000|2020-09-17 01:15:00|14303.3|14246.3|14311.8|14254.6|14312.8|14255.6|14298.7|14241.7|0
1600305600000|2020-09-17 01:20:00|14311.5|14254.3|14300.2|14243.2|14313.8|14256.6|14293.2|14236.2|0
1600305900000|2020-09-17 01:25:00|14304.8|14247.6|14289.1|14232.1|14306.9|14249.7|14289.1|14232.1|0
1600306200000|2020-09-17 01:30:00|14287.6|14230.6|14307.5|14250.3|14309.6|14252.4|14287.6|14230.6|0
1600306500000|2020-09-17 01:35:00|14301.6|14244.6|14285.5|14228.5|14301.6|14244.6|14280.2|14223.2|0
1600306800000|2020-09-17 01:40:00|14283|14226|14252.1|14195.3|14283|14226|14252.1|14195.3|0
1600307100000|2020-09-17 01:45:00|14249.6|14192.8|14255|14198|14255|14198|14245|14188.2|0
1600307400000|2020-09-17 01:50:00|14253.7|14196.7|14251|14194.2|14253.7|14196.7|14247.3|14190.5|0
1600307700000|2020-09-17 01:55:00|14248.9|14192.1|14233|14176.2|14248.9|14192.1|14229.7|14172.9|0
1600308000000|2020-09-17 02:00:00|14230.9|14174.1|14218.3|14161.5|14237.5|14180.7|14217.5|14160.7|0
1600308300000|2020-09-17 02:05:00|14223.6|14166.8|14205.8|14149|14223.6|14166.8|14203.7|14146.9|0
1600308600000|2020-09-17 02:10:00|14209.1|14152.3|14224.7|14167.9|14234.9|14178.1|14209.1|14152.3|0
1600308900000|2020-09-17 02:15:00|14228.9|14172.1|14227.8|14171|14235.5|14178.7|14222.5|14165.7|0
1600309200000|2020-09-17 02:20:00|14225.8|14169|14217.7|14160.9|14229|14172.2|14217.2|14160.4|0
1600309500000|2020-09-17 02:25:00|14217.9|14161.1|14215.6|14158.8|14218.1|14161.3|14209.5|14152.7|0
1600309800000|2020-09-17 02:30:00|14217.2|14160.4|14219.5|14162.7|14224.1|14167.3|14212.8|14156|0
1600310100000|2020-09-17 02:35:00|14220.4|14163.6|14208.6|14151.8|14224.5|14167.7|14208.6|14151.8|0
1600310400000|2020-09-17 02:40:00|14204.7|14147.9|14194.3|14137.7|14204.7|14147.9|14194.3|14137.7|0
1600310700000|2020-09-17 02:45:00|14196.1|14139.5|14179.8|14123.2|14196.1|14139.5|14178.2|14121.6|0
1600311000000|2020-09-17 02:50:00|14181.1|14124.5|14169.2|14112.6|14181.2|14124.6|14167.7|14111.1|0
1600311300000|2020-09-17 02:55:00|14166|14109.4|14153|14096.6|14170.5|14113.9|14153|14096.6|0
1600311600000|2020-09-17 03:00:00|14148.8|14092.4|14155.6|14099|14162.9|14106.3|14146.5|14090.1|0
1600311900000|2020-09-17 03:05:00|14156.8|14100.2|14161.9|14105.3|14161.9|14105.3|14154.9|14098.3|0
1600312200000|2020-09-17 03:10:00|14172.9|14116.3|14158.5|14101.9|14183.7|14127.1|14158.5|14101.9|0
1600312500000|2020-09-17 03:15:00|14155.3|14098.7|14149.5|14093.1|14155.3|14098.7|14143.1|14086.7|0
1600312800000|2020-09-17 03:20:00|14149.8|14093.4|14154.6|14098|14154.6|14098|14144.7|14088.3|0
1600313100000|2020-09-17 03:25:00|14158|14101.4|14147.6|14091.2|14158|14101.4|14145.2|14088.8|0
1600313400000|2020-09-17 03:30:00|14145.9|14089.5|14161.8|14105.2|14163.6|14107|14145.9|14089.5|0
1600313700000|2020-09-17 03:35:00|14163|14106.4|14165.6|14109|14166.4|14109.8|14160.9|14104.3|0
1600314000000|2020-09-17 03:40:00|14170.4|14113.8|14168.4|14111.8|14170.4|14113.8|14162.2|14105.6|0
1600314300000|2020-09-17 03:45:00|14160.8|14104.2|14160.3|14103.7|14167.5|14110.9|14159.3|14102.7|0
1600314600000|2020-09-17 03:50:00|14159.8|14103.2|14154|14097.4|14162.3|14105.7|14153.8|14097.2|0
1600314900000|2020-09-17 03:55:00|14160|14103.4|14136.3|14079.9|14160|14103.4|14136.1|14079.7|0
1600315200000|2020-09-17 04:00:00|14134.9|14078.5|14152.7|14096.3|14152.7|14096.3|14134.8|14078.4|0
1600315500000|2020-09-17 04:05:00|14150.1|14093.7|14171.1|14114.5|14176.2|14119.6|14150.1|14093.7|0
1600315800000|2020-09-17 04:10:00|14169.6|14113|14152.3|14095.9|14171.8|14115.2|14152.3|14095.9|0
1600316100000|2020-09-17 04:15:00|14158.7|14102.1|14153.6|14097|14163.9|14107.3|14153.5|14096.9|0
1600316400000|2020-09-17 04:20:00|14153.4|14096.8|14143.4|14087|14153.4|14096.8|14143.4|14087|0
1600316700000|2020-09-17 04:25:00|14139.6|14083.2|14139.4|14083|14140.4|14084|14136.5|14080.1|0
1600317000000|2020-09-17 04:30:00|14138|14081.6|14120.9|14064.5|14138|14081.6|14120.9|14064.5|0
1600317300000|2020-09-17 04:35:00|14121.2|14064.8|14119.4|14063|14126.2|14069.8|14119.4|14063|0
1600317600000|2020-09-17 04:40:00|14122.7|14066.3|14122.7|14066.3|14127.5|14071.1|14122.7|14066.3|0
1600317900000|2020-09-17 04:45:00|14117.2|14060.8|14113.2|14056.8|14119.5|14063.1|14109.9|14053.5|0
1600318200000|2020-09-17 04:50:00|14114|14057.6|14111.5|14055.1|14119.9|14063.5|14111.5|14055.1|0
1600318500000|2020-09-17 04:55:00|14111.8|14055.4|14106.3|14049.9|14117|14060.6|14104.7|14048.3|0
1600318800000|2020-09-17 05:00:00|14104.8|14048.4|14116.9|14060.5|14116.9|14060.5|14104.8|14048.4|0
1600319100000|2020-09-17 05:05:00|14123|14066.6|14140.5|14084.1|14143|14086.6|14123|14066.6|0
1600319400000|2020-09-17 05:10:00|14138.1|14081.7|14144.9|14088.5|14156.1|14099.5|14134.8|14078.4|0
1600319700000|2020-09-17 05:15:00|14147|14090.6|14140.6|14084.2|14147.6|14091.2|14131.3|14074.9|0
1600320000000|2020-09-17 05:20:00|14134.7|14078.3|14135.4|14079|14139.1|14082.7|14133.4|14077|0
1600320300000|2020-09-17 05:25:00|14135.5|14079.1|14138.5|14082.1|14143|14086.6|14135.5|14079.1|0
1600320600000|2020-09-17 05:30:00|14137|14080.6|14125.5|14069.1|14137|14080.6|14122.5|14066.1|0
1600320900000|2020-09-17 05:35:00|14124.2|14067.8|14136.4|14080|14138.7|14082.3|14124.2|14067.8|0
1600321200000|2020-09-17 05:40:00|14138.5|14082.1|14141.6|14085.2|14150.4|14094|14137.9|14081.5|0
1600321500000|2020-09-17 05:45:00|14138.7|14082.3|14140|14083.6|14140.2|14083.8|14136.3|14079.9|0
1600321800000|2020-09-17 05:50:00|14141.1|14084.7|14137.9|14081.5|14143.4|14087|14136.6|14080.2|0
1600322100000|2020-09-17 05:55:00|14133.1|14076.7|14133.6|14077.2|14139.2|14082.8|14130.1|14073.7|0
1600387800000|2020-09-18 00:10:00|14309.2|14252|14362.2|14304.8|14362.2|14304.8|14302.6|14245.6|0
1600388100000|2020-09-18 00:15:00|14363.3|14305.9|14351.4|14294.2|14363.3|14305.9|14338.8|14281.6|0
1600388400000|2020-09-18 00:20:00|14346.4|14289.2|14320.5|14263.3|14346.4|14289.2|14320.5|14263.3|0
1600388700000|2020-09-18 00:25:00|14314.2|14257|14288.6|14231.6|14318.5|14261.3|14288.6|14231.6|0
1600389000000|2020-09-18 00:30:00|14286.7|14229.7|14292.8|14235.8|14292.8|14235.8|14276.8|14219.8|0
1600389300000|2020-09-18 00:35:00|14294.6|14237.6|14282.3|14225.3|14296.2|14239.2|14277.4|14220.4|0
1600389600000|2020-09-18 00:40:00|14293.2|14236.2|14280.5|14223.5|14296.4|14239.4|14275.8|14218.8|0
1600389900000|2020-09-18 00:45:00|14277.3|14220.3|14260.8|14203.8|14277.3|14220.3|14260.8|14203.8|0
1600390200000|2020-09-18 00:50:00|14258.2|14201.2|14253|14196.2|14260|14203|14247.3|14190.5|0
1600390500000|2020-09-18 00:55:00|14255.9|14198.9|14252.3|14195.5|14258.7|14201.7|14244.7|14187.9|0
1600390800000|2020-09-18 01:00:00|14257.4|14200.4|14268.3|14211.3|14274.2|14217.2|14255.9|14198.9|0
1600391100000|2020-09-18 01:05:00|14269.2|14212.2|14250.2|14193.4|14277.2|14220.2|14250.2|14193.4|0
1600391400000|2020-09-18 01:10:00|14244.9|14188.1|14235.6|14178.8|14250.1|14193.3|14229.1|14172.3|0
1600391700000|2020-09-18 01:15:00|14240.5|14183.7|14232|14175.2|14243.3|14186.5|14225.7|14168.9|0
1600392000000|2020-09-18 01:20:00|14234.2|14177.4|14236.6|14179.8|14236.6|14179.8|14217.7|14160.9|0
1600392300000|2020-09-18 01:25:00|14234.5|14177.7|14224.4|14167.6|14234.5|14177.7|14224.4|14167.6|0
1600392600000|2020-09-18 01:30:00|14224.9|14168.1|14222.9|14166.1|14229.4|14172.6|14220.3|14163.5|0
1600392900000|2020-09-18 01:35:00|14224.3|14167.5|14236.1|14179.3|14237.2|14180.4|14224|14167.2|0
1600393200000|2020-09-18 01:40:00|14237.7|14180.9|14252.2|14195.4|14252.2|14195.4|14228.4|14171.6|0
1600393500000|2020-09-18 01:45:00|14258|14201|14248.7|14191.9|14258|14201|14243.8|14187|0
1600393800000|2020-09-18 01:50:00|14251.3|14194.5|14266.1|14209.1|14268.5|14211.5|14251.3|14194.5|0
1600394100000|2020-09-18 01:55:00|14269.3|14212.3|14256.4|14199.4|14269.3|14212.3|14253.6|14196.6|0
1600394400000|2020-09-18 02:00:00|14264|14207|14262.8|14205.8|14264|14207|14261.8|14204.8|0
1600394700000|2020-09-18 02:05:00|14262.9|14205.9|14279.8|14222.8|14284|14227|14262.9|14205.9|0
1600395000000|2020-09-18 02:10:00|14274.9|14217.9|14271.4|14214.4|14274.9|14217.9|14255.9|14198.9|0
1600395300000|2020-09-18 02:15:00|14272.1|14215.1|14274.2|14217.2|14274.2|14217.2|14268.3|14211.3|0
1600395600000|2020-09-18 02:20:00|14273.4|14216.4|14275.2|14218.2|14281.7|14224.7|14272.4|14215.4|0
1600395900000|2020-09-18 02:25:00|14277.4|14220.4|14278.5|14221.5|14279.3|14222.3|14275.6|14218.6|0
1600396200000|2020-09-18 02:30:00|14277.3|14220.3|14276.8|14219.8|14281.5|14224.5|14273.8|14216.8|0
1600396500000|2020-09-18 02:35:00|14283.6|14226.6|14289.1|14232.1|14291.6|14234.6|14283.6|14226.6|0
1600396800000|2020-09-18 02:40:00|14293.9|14236.9|14300.7|14243.7|14300.7|14243.7|14289.9|14232.9|0
1600397100000|2020-09-18 02:45:00|14303|14246|14290.9|14233.9|14303|14246|14290.9|14233.9|0
1600397400000|2020-09-18 02:50:00|14293.8|14236.8|14293.3|14236.3|14297.4|14240.4|14289.3|14232.3|0
1600397700000|2020-09-18 02:55:00|14295.5|14238.5|14299.5|14242.5|14301.9|14244.9|14295.5|14238.5|0
1600398000000|2020-09-18 03:00:00|14298.1|14241.1|14302.5|14245.5|14302.5|14245.5|14297.2|14240.2|0
1600398300000|2020-09-18 03:05:00|14299.8|14242.8|14287|14230|14300.9|14243.9|14280|14223|0
1600398600000|2020-09-18 03:10:00|14286|14229|14277.3|14220.3|14286.9|14229.9|14271.4|14214.4|0
1600398900000|2020-09-18 03:15:00|14281.4|14224.4|14275.4|14218.4|14283.4|14226.4|14272.9|14215.9|0
1600399200000|2020-09-18 03:20:00|14275.6|14218.6|14264.5|14207.5|14276.9|14219.9|14261.3|14204.3|0
1600399500000|2020-09-18 03:25:00|14269.8|14212.8|14257|14200|14270|14213|14254.6|14197.6|0
1600399800000|2020-09-18 03:30:00|14253|14196.2|14243|14186.2|14255.7|14198.7|14243|14186.2|0
1600400100000|2020-09-18 03:35:00|14241.7|14184.9|14250.5|14193.7|14251.3|14194.5|14241.7|14184.9|0
1600400400000|2020-09-18 03:40:00|14251.3|14194.5|14246.1|14189.3|14256.8|14199.8|14242.8|14186|0
1600400700000|2020-09-18 03:45:00|14245.5|14188.7|14250.1|14193.3|14250.1|14193.3|14243.4|14186.6|0
1600401000000|2020-09-18 03:50:00|14251.6|14194.8|14257.1|14200.1|14260.5|14203.5|14251.6|14194.8|0
1600401300000|2020-09-18 03:55:00|14256.1|14199.1|14245.9|14189.1|14257|14200|14245.9|14189.1|0
1600401600000|2020-09-18 04:00:00|14249.4|14192.6|14238|14181.2|14249.4|14192.6|14234.6|14177.8|0
1600401900000|2020-09-18 04:05:00|14241.6|14184.8|14243.7|14186.9|14248.5|14191.7|14239.5|14182.7|0
1600402200000|2020-09-18 04:10:00|14246.2|14189.4|14256.3|14199.3|14260.4|14203.4|14246.2|14189.4|0
1600402500000|2020-09-18 04:15:00|14252.7|14195.9|14258.3|14201.3|14258.3|14201.3|14250.5|14193.7|0
1600402800000|2020-09-18 04:20:00|14257.5|14200.5|14260.4|14203.4|14260.6|14203.6|14257.5|14200.5|0
1600403100000|2020-09-18 04:25:00|14260.7|14203.7|14254.4|14197.4|14260.7|14203.7|14252.9|14196.1|0
1600403400000|2020-09-18 04:30:00|14253|14196.2|14258|14201|14263.6|14206.6|14249.7|14192.9|0
1600403700000|2020-09-18 04:35:00|14259.6|14202.6|14253.6|14196.6|14259.6|14202.6|14251.3|14194.5|0
1600404000000|2020-09-18 04:40:00|14257.7|14200.7|14260|14203|14260|14203|14254.8|14197.8|0
1600404300000|2020-09-18 04:45:00|14261.6|14204.6|14264.5|14207.5|14264.5|14207.5|14259.2|14202.2|0
1600404600000|2020-09-18 04:50:00|14265.9|14208.9|14257.6|14200.6|14265.9|14208.9|14252.6|14195.8|0
1600404900000|2020-09-18 04:55:00|14266.3|14209.3|14267.2|14210.2|14270.9|14213.9|14263.1|14206.1|0
1600405200000|2020-09-18 05:00:00|14266.3|14209.3|14264.5|14207.5|14267|14210|14261.9|14204.9|0
1600405500000|2020-09-18 05:05:00|14269.7|14212.7|14273.7|14216.7|14273.7|14216.7|14262.7|14205.7|0
1600405800000|2020-09-18 05:10:00|14277.5|14220.5|14285.2|14228.2|14287.9|14230.9|14274.4|14217.4|0
1600406100000|2020-09-18 05:15:00|14280.8|14223.8|14285.9|14228.9|14289.1|14232.1|14280.8|14223.8|0
1600406400000|2020-09-18 05:20:00|14289.6|14232.6|14297.3|14240.3|14297.6|14240.6|14289.6|14232.6|0
1600406700000|2020-09-18 05:25:00|14298.4|14241.4|14298.8|14241.8|14300.7|14243.7|14290.8|14233.8|0
1600407000000|2020-09-18 05:30:00|14300.8|14243.8|14289.6|14232.6|14300.9|14243.9|14289.6|14232.6|0
1600407300000|2020-09-18 05:35:00|14283.5|14226.5|14289.7|14232.7|14291.6|14234.6|14280|14223|0
1600407600000|2020-09-18 05:40:00|14282.5|14225.5|14288.9|14231.9|14288.9|14231.9|14280.1|14223.1|0
1600407900000|2020-09-18 05:45:00|14290.2|14233.2|14276.7|14219.7|14290.2|14233.2|14276.7|14219.7|0
1600408200000|2020-09-18 05:50:00|14278.4|14221.4|14284.3|14227.3|14288.8|14231.8|14277.7|14220.7|0
1600408500000|2020-09-18 05:55:00|14281.2|14224.2|14294.1|14237.1|14301.8|14244.8|14281.2|14224.2|0
1600647000000|2020-09-21 00:10:00|14221.1|14164.3|14220.8|14164|14223.2|14166.4|14200|14143.4|0
1600647300000|2020-09-21 00:15:00|14221.8|14165|14207.2|14150.4|14223.4|14166.6|14199.9|14143.3|0
1600647600000|2020-09-21 00:20:00|14208.2|14151.4|14200.9|14144.3|14209.4|14152.6|14200.9|14144.3|0
1600647900000|2020-09-21 00:25:00|14196.3|14139.7|14208.5|14151.7|14208.5|14151.7|14196.3|14139.7|0
1600648200000|2020-09-21 00:30:00|14208.3|14151.5|14212.9|14156.1|14212.9|14156.1|14196.9|14140.3|0
1600648500000|2020-09-21 00:35:00|14212.1|14155.3|14192.4|14135.8|14212.1|14155.3|14191.3|14134.7|0
1600648800000|2020-09-21 00:40:00|14189.7|14133.1|14183.8|14127.2|14189.7|14133.1|14179.4|14122.8|0
1600649100000|2020-09-21 00:45:00|14183.9|14127.3|14176.6|14120|14184.9|14128.3|14174.8|14118.2|0
1600649400000|2020-09-21 00:50:00|14170.3|14113.7|14181.3|14124.7|14185.7|14129.1|14170.3|14113.7|0
1600649700000|2020-09-21 00:55:00|14172.5|14115.9|14169.8|14113.2|14177.7|14121.1|14168.3|14111.7|0
1600650000000|2020-09-21 01:00:00|14168.9|14112.3|14176|14119.4|14181.3|14124.7|14157.3|14100.7|0
1600650300000|2020-09-21 01:05:00|14184.2|14127.6|14178|14121.4|14185.1|14128.5|14175.1|14118.5|0
1600650600000|2020-09-21 01:10:00|14175.4|14118.8|14165.5|14108.9|14179.9|14123.3|14161.4|14104.8|0
1600650900000|2020-09-21 01:15:00|14169.3|14112.7|14174.3|14117.7|14176.4|14119.8|14169.1|14112.5|0
1600651200000|2020-09-21 01:20:00|14176.9|14120.3|14187.9|14131.3|14194.3|14137.7|14175|14118.4|0
1600651500000|2020-09-21 01:25:00|14185.6|14129|14193.9|14137.3|14193.9|14137.3|14184.2|14127.6|0
1600651800000|2020-09-21 01:30:00|14196.6|14140|14190.9|14134.3|14196.6|14140|14182.2|14125.6|0
1600652100000|2020-09-21 01:35:00|14188.9|14132.3|14173|14116.4|14188.9|14132.3|14173|14116.4|0
1600652400000|2020-09-21 01:40:00|14163.2|14106.6|14167.9|14111.3|14167.9|14111.3|14159.1|14102.5|0
1600652700000|2020-09-21 01:45:00|14168.5|14111.9|14162.4|14105.8|14168.6|14112|14162.4|14105.8|0
1600653000000|2020-09-21 01:50:00|14154.8|14098.2|14142.7|14086.3|14154.8|14098.2|14135.9|14079.5|0
1600653300000|2020-09-21 01:55:00|14146.2|14089.8|14120.8|14064.4|14146.2|14089.8|14119.5|14063.1|0
1600653600000|2020-09-21 02:00:00|14113.9|14057.5|14124.8|14068.4|14124.8|14068.4|14113.9|14057.5|0
1600653900000|2020-09-21 02:05:00|14120.9|14064.5|14106.1|14049.7|14120.9|14064.5|14106.1|14049.7|0
1600654200000|2020-09-21 02:10:00|14110.7|14054.3|14104|14047.6|14114.5|14058.1|14104|14047.6|0
1600654500000|2020-09-21 02:15:00|14102.6|14046.4|14099.4|14043.2|14103.8|14047.4|14093.8|14037.6|0
1600654800000|2020-09-21 02:20:00|14100.1|14043.9|14095.6|14039.4|14102.2|14046|14091.7|14035.5|0
1600655100000|2020-09-21 02:25:00|14096.2|14040|14099.6|14043.4|14100.1|14043.9|14091.6|14035.4|0
1600655400000|2020-09-21 02:30:00|14099.5|14043.3|14108|14051.6|14117.2|14060.8|14099.5|14043.3|0
1600655700000|2020-09-21 02:35:00|14108.4|14052|14114|14057.6|14114.1|14057.7|14104.9|14048.5|0
1600656000000|2020-09-21 02:40:00|14116.8|14060.4|14123.6|14067.2|14123.6|14067.2|14114.1|14057.7|0
1600656300000|2020-09-21 02:45:00|14122.6|14066.2|14121.5|14065.1|14126.6|14070.2|14112.6|14056.2|0
1600656600000|2020-09-21 02:50:00|14116.3|14059.9|14113.2|14056.8|14117.2|14060.8|14109|14052.6|0
1600656900000|2020-09-21 02:55:00|14117.9|14061.5|14118.2|14061.8|14121|14064.6|14116.3|14059.9|0
1600657200000|2020-09-21 03:00:00|14116.3|14059.9|14106.9|14050.5|14116.3|14059.9|14106.9|14050.5|0
1600657500000|2020-09-21 03:05:00|14106.5|14050.1|14111.9|14055.5|14116.5|14060.1|14105.1|14048.7|0
1600657800000|2020-09-21 03:10:00|14111|14054.6|14121.3|14064.9|14121.3|14064.9|14109.9|14053.5|0
1600658100000|2020-09-21 03:15:00|14120.4|14064|14110.6|14054.2|14120.4|14064|14107.2|14050.8|0
1600658400000|2020-09-21 03:20:00|14108.5|14052.1|14117.5|14061.1|14117.5|14061.1|14106.5|14050.1|0
1600658700000|2020-09-21 03:25:00|14119.1|14062.7|14098.8|14042.6|14119.1|14062.7|14098.8|14042.6|0
1600659000000|2020-09-21 03:30:00|14101.9|14045.7|14112.1|14055.7|14112.1|14055.7|14095.3|14039.1|0
1600659300000|2020-09-21 03:35:00|14114.8|14058.4|14115|14058.6|14118.5|14062.1|14110|14053.6|0
1600659600000|2020-09-21 03:40:00|14119.2|14062.8|14129.2|14072.8|14129.2|14072.8|14116.8|14060.4|0
1600659900000|2020-09-21 03:45:00|14124.7|14068.3|14134|14077.6|14134|14077.6|14124.7|14068.3|0
1600660200000|2020-09-21 03:50:00|14132.8|14076.4|14140|14083.6|14140|14083.6|14131.9|14075.5|0
1600660500000|2020-09-21 03:55:00|14139.1|14082.7|14142.2|14085.8|14142.2|14085.8|14137.7|14081.3|0
1600660800000|2020-09-21 04:00:00|14141.7|14085.3|14136.9|14080.5|14141.7|14085.3|14136.9|14080.5|0
1600661100000|2020-09-21 04:05:00|14137.6|14081.2|14135|14078.6|14139.2|14082.8|14127.6|14071.2|0
1600661400000|2020-09-21 04:10:00|14133.4|14077|14143.8|14087.4|14147.5|14091.1|14133.4|14077|0
1600661700000|2020-09-21 04:15:00|14145.9|14089.5|14148.8|14092.4|14152.5|14096.1|14142.1|14085.7|0
1600662000000|2020-09-21 04:20:00|14151.1|14094.7|14143.7|14087.3|14151.1|14094.7|14143.7|14087.3|0
1600662300000|2020-09-21 04:25:00|14144.2|14087.8|14134.3|14077.9|14144.2|14087.8|14134.3|14077.9|0
1600662600000|2020-09-21 04:30:00|14135.1|14078.7|14139.8|14083.4|14139.8|14083.4|14129.2|14072.8|0
1600662900000|2020-09-21 04:35:00|14138.8|14082.4|14145.1|14088.7|14145.1|14088.7|14136.9|14080.5|0
1600663200000|2020-09-21 04:40:00|14144.8|14088.4|14147|14090.6|14147.1|14090.7|14143.5|14087.1|0
1600663500000|2020-09-21 04:45:00|14148.2|14091.8|14144.7|14088.3|14148.2|14091.8|14143|14086.6|0
1600663800000|2020-09-21 04:50:00|14133.5|14077.1|14124.8|14068.4|14133.5|14077.1|14122.8|14066.4|0
1600664100000|2020-09-21 04:55:00|14123.7|14067.3|14116.8|14060.4|14123.7|14067.3|14113.8|14057.4|0
1600664400000|2020-09-21 05:00:00|14115.3|14058.9|14111.4|14055|14115.3|14058.9|14110.7|14054.3|0
1600664700000|2020-09-21 05:05:00|14108.9|14052.5|14112|14055.6|14112|14055.6|14105.9|14049.5|0
1600665000000|2020-09-21 05:10:00|14114.1|14057.7|14109.7|14053.3|14114.1|14057.7|14108.2|14051.8|0
1600665300000|2020-09-21 05:15:00|14108.7|14052.3|14115.8|14059.4|14118|14061.6|14108.7|14052.3|0
1600665600000|2020-09-21 05:20:00|14114.6|14058.2|14114.4|14058|14122|14065.6|14114.4|14058|0
1600665900000|2020-09-21 05:25:00|14114|14057.6|14111.6|14055.2|14115.1|14058.7|14111.6|14055.2|0
1600666200000|2020-09-21 05:30:00|14109.3|14052.9|14094.1|14037.9|14109.3|14052.9|14094.1|14037.9|0
1600666500000|2020-09-21 05:35:00|14092.8|14036.6|14076.1|14019.9|14092.8|14036.6|14075|14018.8|0
1600666800000|2020-09-21 05:40:00|14083.4|14027.2|14081.7|14025.5|14093.7|14037.5|14079.2|14023|0
1600667100000|2020-09-21 05:45:00|14080.4|14024.2|14097.6|14041.4|14097.6|14041.4|14079.5|14023.3|0
1600667400000|2020-09-21 05:50:00|14099.4|14043.2|14088.9|14032.7|14106.1|14049.7|14088.9|14032.7|0
1600667700000|2020-09-21 05:55:00|14086.8|14030.6|14095.5|14039.3|14106.1|14049.7|14086.8|14030.6|0
1600733400000|2020-09-22 00:10:00|13844|13788.8|13841.8|13786.6|13851.5|13796.3|13829.4|13774.2|0
1600733700000|2020-09-22 00:15:00|13835.4|13780.2|13823.3|13768.1|13839.9|13784.7|13820.7|13765.5|0
1600734000000|2020-09-22 00:20:00|13816.5|13761.3|13828.2|13773|13828.3|13773.1|13814.4|13759.2|0
1600734300000|2020-09-22 00:25:00|13829.3|13774.1|13818.4|13763.2|13829.3|13774.1|13816.2|13761|0
1600734600000|2020-09-22 00:30:00|13807.6|13752.4|13829.2|13774|13829.2|13774|13803.9|13748.7|0
1600734900000|2020-09-22 00:35:00|13827.1|13771.9|13819.4|13764.2|13827.1|13771.9|13814.3|13759.1|0
1600735200000|2020-09-22 00:40:00|13822.2|13767|13810.1|13754.9|13824.6|13769.4|13810.1|13754.9|0
1600735500000|2020-09-22 00:45:00|13811.4|13756.2|13804.8|13749.6|13811.4|13756.2|13790.4|13735.4|0
1600735800000|2020-09-22 00:50:00|13800.5|13745.5|13800.2|13745.2|13807.6|13752.4|13794.8|13739.8|0
1600736100000|2020-09-22 00:55:00|13802.6|13747.5|13807.7|13752.5|13818|13762.8|13801.9|13746.9|0
1600736400000|2020-09-22 01:00:00|13807.3|13752.1|13793.5|13738.5|13807.3|13752.1|13785.7|13730.7|0
1600736700000|2020-09-22 01:05:00|13798.9|13743.9|13801.3|13746.3|13801.3|13746.3|13791|13736|0
1600737000000|2020-09-22 01:10:00|13795.2|13740.2|13792.3|13737.3|13799.7|13744.7|13773.2|13718.2|0
1600737300000|2020-09-22 01:15:00|13789.8|13734.8|13764.5|13709.5|13795.2|13740.2|13763|13708|0
1600737600000|2020-09-22 01:20:00|13759.6|13704.6|13745.6|13690.8|13759.6|13704.6|13745.6|13690.8|0
1600737900000|2020-09-22 01:25:00|13747.7|13692.9|13754.8|13699.8|13760.2|13705.2|13746.6|13691.8|0
1600738200000|2020-09-22 01:30:00|13748.6|13693.8|13737|13682.2|13748.6|13693.8|13732.3|13677.5|0
1600738500000|2020-09-22 01:35:00|13733.7|13678.9|13746.3|13691.5|13749.7|13694.9|13733.7|13678.9|0
1600738800000|2020-09-22 01:40:00|13752.1|13697.3|13764.5|13709.5|13764.5|13709.5|13747.3|13692.5|0
1600739100000|2020-09-22 01:45:00|13764|13709|13748.9|13694.1|13764.5|13709.5|13748.9|13694.1|0
1600739400000|2020-09-22 01:50:00|13751.5|13696.7|13760.5|13705.5|13763.3|13708.3|13751.5|13696.7|0
1600739700000|2020-09-22 01:55:00|13754.9|13699.9|13750.6|13695.8|13755.5|13700.5|13748.5|13693.7|0
1600740000000|2020-09-22 02:00:00|13749.9|13695.1|13760.9|13705.9|13760.9|13705.9|13745.9|13691.1|0
1600740300000|2020-09-22 02:05:00|13760.6|13705.6|13761.3|13706.3|13761.9|13706.9|13754.8|13699.8|0
1600740600000|2020-09-22 02:10:00|13759.3|13704.3|13763.6|13708.6|13766.3|13711.3|13759.3|13704.3|0
1600740900000|2020-09-22 02:15:00|13758.8|13703.8|13737.2|13682.4|13758.8|13703.8|13737.2|13682.4|0
1600741200000|2020-09-22 02:20:00|13739.5|13684.7|13737.4|13682.6|13739.5|13684.7|13728.9|13674.1|0
1600741500000|2020-09-22 02:25:00|13742.7|13687.9|13739.5|13684.7|13747.1|13692.3|13739.5|13684.7|0
1600741800000|2020-09-22 02:30:00|13741.8|13687|13756.5|13701.5|13767.6|13712.6|13741.8|13687|0
1600742100000|2020-09-22 02:35:00|13758.4|13703.4|13762.3|13707.3|13764.4|13709.4|13752.7|13697.7|0
1600742400000|2020-09-22 02:40:00|13759.7|13704.7|13772.9|13717.9|13773.1|13718.1|13757.4|13702.4|0
1600742700000|2020-09-22 02:45:00|13772.4|13717.4|13761.4|13706.4|13774.1|13719.1|13760.4|13705.4|0
1600743000000|2020-09-22 02:50:00|13759.7|13704.7|13769.1|13714.1|13769.1|13714.1|13759.7|13704.7|0
1600743300000|2020-09-22 02:55:00|13758.7|13703.7|13766.7|13711.7|13771.6|13716.6|13756.8|13701.8|0
1600743600000|2020-09-22 03:00:00|13768.6|13713.6|13762.8|13707.8|13770.2|13715.2|13754.3|13699.3|0
1600743900000|2020-09-22 03:05:00|13767.9|13712.9|13766.8|13711.8|13782.8|13727.8|13766.8|13711.8|0
1600744200000|2020-09-22 03:10:00|13765.3|13710.3|13781.7|13726.7|13781.7|13726.7|13761.5|13706.5|0
1600744500000|2020-09-22 03:15:00|13782.9|13727.9|13783.4|13728.4|13786.2|13731.2|13780.6|13725.6|0
1600744800000|2020-09-22 03:20:00|13791.5|13736.5|13798.7|13743.7|13808.3|13753.1|13788.9|13733.9|0
1600745100000|2020-09-22 03:25:00|13797.6|13742.6|13806.8|13751.6|13809.8|13754.6|13796|13741|0
1600745400000|2020-09-22 03:30:00|13806.6|13751.4|13796.1|13741.1|13806.6|13751.4|13795.1|13740.1|0
1600745700000|2020-09-22 03:35:00|13797.6|13742.6|13808|13752.8|13808|13752.8|13797.6|13742.6|0
1600746000000|2020-09-22 03:40:00|13805.9|13750.7|13814.3|13759.1|13817|13761.8|13803.9|13748.7|0
1600746300000|2020-09-22 03:45:00|13814.9|13759.7|13817.5|13762.3|13817.5|13762.3|13807.6|13752.4|0
1600746600000|2020-09-22 03:50:00|13817.2|13762|13815|13759.8|13817.2|13762|13811.8|13756.6|0
1600746900000|2020-09-22 03:55:00|13814.3|13759.1|13814|13758.8|13814.8|13759.6|13810.9|13755.7|0
1600747200000|2020-09-22 04:00:00|13814.3|13759.1|13806.6|13751.4|13814.3|13759.1|13804.1|13748.9|0
1600747500000|2020-09-22 04:05:00|13807.6|13752.4|13818.2|13763|13818.2|13763|13805.3|13750.1|0
1600747800000|2020-09-22 04:10:00|13819.5|13764.3|13827.8|13772.6|13827.8|13772.6|13819.5|13764.3|0
1600748100000|2020-09-22 04:15:00|13825.4|13770.2|13832.6|13777.4|13832.6|13777.4|13820.7|13765.5|0
1600748400000|2020-09-22 04:20:00|13827.5|13772.3|13810.4|13755.2|13830.3|13775.1|13810.4|13755.2|0
1600748700000|2020-09-22 04:25:00|13810.6|13755.4|13803.8|13748.6|13810.6|13755.4|13802.3|13747.3|0
1600749000000|2020-09-22 04:30:00|13802.9|13747.7|13817.9|13762.7|13817.9|13762.7|13802.9|13747.7|0
1600749300000|2020-09-22 04:35:00|13816.6|13761.4|13819.1|13763.9|13820.9|13765.7|13812.6|13757.4|0
1600749600000|2020-09-22 04:40:00|13818|13762.8|13831.2|13776|13831.2|13776|13818|13762.8|0
1600749900000|2020-09-22 04:45:00|13832.4|13777.2|13831.5|13776.3|13832.7|13777.5|13824.5|13769.3|0
1600750200000|2020-09-22 04:50:00|13833.5|13778.3|13832.7|13777.5|13833.5|13778.3|13825.7|13770.5|0
1600750500000|2020-09-22 04:55:00|13832.3|13777.1|13824.1|13768.9|13833.7|13778.5|13823.5|13768.3|0
1600750800000|2020-09-22 05:00:00|13826.1|13770.9|13829.3|13774.1|13829.3|13774.1|13818.7|13763.5|0
1600751100000|2020-09-22 05:05:00|13832.4|13777.2|13828.6|13773.4|13832.4|13777.2|13826.3|13771.1|0
1600751400000|2020-09-22 05:10:00|13825.5|13770.3|13834.6|13779.4|13834.6|13779.4|13825.1|13769.9|0
1600751700000|2020-09-22 05:15:00|13843.5|13788.3|13835.9|13780.7|13843.5|13788.3|13833|13777.8|0
1600752000000|2020-09-22 05:20:00|13838.3|13783.1|13837|13781.8|13842.8|13787.6|13837|13781.8|0
1600752300000|2020-09-22 05:25:00|13839.2|13784|13851.8|13796.6|13851.8|13796.6|13839.2|13784|0
1600752600000|2020-09-22 05:30:00|13850.4|13795.2|13851.2|13796|13853.9|13798.5|13844.6|13789.4|0
1600752900000|2020-09-22 05:35:00|13849.3|13794.1|13843.4|13788.2|13849.3|13794.1|13841.9|13786.7|0
1600753200000|2020-09-22 05:40:00|13840.1|13784.9|13839.5|13784.3|13844|13788.8|13839.5|13784.3|0
1600753500000|2020-09-22 05:45:00|13839.7|13784.5|13850.3|13795.1|13850.3|13795.1|13836.5|13781.3|0
1600753800000|2020-09-22 05:50:00|13843.7|13788.5|13836.3|13781.1|13843.7|13788.5|13836.1|13780.9|0
1600754100000|2020-09-22 05:55:00|13840.4|13785.2|13800.6|13745.6|13840.5|13785.3|13800.6|13745.6|0
1600819800000|2020-09-23 00:10:00|13975.2|13919.4|13948|13892.4|13975.2|13919.4|13940.6|13885|0
1600820100000|2020-09-23 00:15:00|13944.9|13889.3|13931.2|13875.6|13953.4|13897.6|13931.2|13875.6|0
1600820400000|2020-09-23 00:20:00|13923.8|13868.2|13925|13869.4|13935|13879.4|13923.8|13868.2|0
1600820700000|2020-09-23 00:25:00|13919.1|13863.5|13902.2|13846.8|13922.2|13866.6|13893.9|13838.5|0
1600821000000|2020-09-23 00:30:00|13899.4|13844|13916.3|13860.7|13925.2|13869.6|13899.4|13844|0
1600821300000|2020-09-23 00:35:00|13919.1|13863.5|13905|13849.4|13919.4|13863.8|13900.7|13845.3|0
1600821600000|2020-09-23 00:40:00|13903.4|13847.8|13903.9|13848.3|13914.6|13859|13901.7|13846.3|0
1600821900000|2020-09-23 00:45:00|13903.5|13847.9|13910.5|13854.9|13910.5|13854.9|13891.7|13836.3|0
1600822200000|2020-09-23 00:50:00|13911.4|13855.8|13910.5|13854.9|13914.9|13859.3|13906.6|13851|0
1600822500000|2020-09-23 00:55:00|13916.2|13860.6|13930.6|13875|13931.2|13875.6|13916.2|13860.6|0
1600822800000|2020-09-23 01:00:00|13928.6|13873|13940.1|13884.5|13940.1|13884.5|13924.2|13868.6|0
1600823100000|2020-09-23 01:05:00|13942.2|13886.6|13927.8|13872.2|13942.2|13886.6|13927.8|13872.2|0
1600823400000|2020-09-23 01:10:00|13923.1|13867.5|13928.9|13873.3|13930|13874.4|13922.7|13867.1|0
1600823700000|2020-09-23 01:15:00|13930.2|13874.6|13947.9|13892.3|13955.6|13899.8|13930.2|13874.6|0
1600824000000|2020-09-23 01:20:00|13950.2|13894.6|13946.7|13891.1|13955.1|13899.3|13946.7|13891.1|0
1600824300000|2020-09-23 01:25:00|13949.2|13893.6|13945.3|13889.7|13951.7|13896.1|13934.1|13878.5|0
1600824600000|2020-09-23 01:30:00|13943.5|13887.9|13942.3|13886.7|13951.1|13895.5|13942.3|13886.7|0
1600824900000|2020-09-23 01:35:00|13942.5|13886.9|13964.5|13908.7|13964.5|13908.7|13942.5|13886.9|0
1600825200000|2020-09-23 01:40:00|13963.6|13907.8|13963.1|13907.3|13970|13914.2|13962.2|13906.4|0
1600825500000|2020-09-23 01:45:00|13963.8|13908|13972.2|13916.4|13975|13919.2|13963.2|13907.4|0
1600825800000|2020-09-23 01:50:00|13979.8|13924|13994.1|13938.3|13995.5|13939.7|13979.8|13924|0
1600826100000|2020-09-23 01:55:00|13995.1|13939.3|14001.5|13945.7|14001.5|13945.7|13992.8|13937|0
1600826400000|2020-09-23 02:00:00|14005.4|13949.4|14015.6|13959.6|14015.6|13959.6|14001.7|13945.9|0
1600826700000|2020-09-23 02:05:00|14016.9|13960.9|13990.7|13934.9|14016.9|13960.9|13990.6|13934.8|0
1600827000000|2020-09-23 02:10:00|13991.8|13936|13994.2|13938.4|13996|13940.2|13986.2|13930.4|0
1600827300000|2020-09-23 02:15:00|13995.5|13939.7|14003.3|13947.3|14003.3|13947.3|13995.2|13939.4|0
1600827600000|2020-09-23 02:20:00|14002.7|13946.9|13977.5|13921.7|14003.9|13947.9|13977.5|13921.7|0
1600827900000|2020-09-23 02:25:00|13981|13925.2|13972.6|13916.8|13981|13925.2|13972.6|13916.8|0
1600828200000|2020-09-23 02:30:00|13971.3|13915.5|13955.2|13899.4|13971.3|13915.5|13947.1|13891.5|0
1600828500000|2020-09-23 02:35:00|13954.9|13899.1|13945.8|13890.2|13960.4|13904.6|13945.8|13890.2|0
1600828800000|2020-09-23 02:40:00|13946.5|13890.9|13952.4|13896.8|13958.9|13903.1|13946.5|13890.9|0
1600829100000|2020-09-23 02:45:00|13953.8|13898|13956.8|13901|13962.4|13906.6|13950.9|13895.3|0
1600829400000|2020-09-23 02:50:00|13950.9|13895.3|13936.8|13881.2|13950.9|13895.3|13936.8|13881.2|0
1600829700000|2020-09-23 02:55:00|13937.8|13882.2|13941|13885.4|13943.9|13888.3|13937.8|13882.2|0
1600830000000|2020-09-23 03:00:00|13936.2|13880.6|13950.7|13895.1|13950.7|13895.1|13931.1|13875.5|0
1600830300000|2020-09-23 03:05:00|13947.3|13891.7|13931.8|13876.2|13947.3|13891.7|13931.8|13876.2|0
1600830600000|2020-09-23 03:10:00|13933.2|13877.6|13937.3|13881.7|13948.4|13892.8|13933.2|13877.6|0
1600830900000|2020-09-23 03:15:00|13937.7|13882.1|13958.4|13902.6|13958.4|13902.6|13937.7|13882.1|0
1600831200000|2020-09-23 03:20:00|13956.2|13900.4|13955.8|13900|13959.8|13904|13947.2|13891.6|0
1600831500000|2020-09-23 03:25:00|13951.2|13895.6|13962.4|13906.6|13962.4|13906.6|13950.1|13894.5|0
1600831800000|2020-09-23 03:30:00|13967.6|13911.8|13958.2|13902.4|13972.4|13916.6|13957.1|13901.3|0
1600832100000|2020-09-23 03:35:00|13962.6|13906.8|13955.5|13899.7|13964.8|13909|13955.5|13899.7|0
1600832400000|2020-09-23 03:40:00|13951.4|13895.8|13950|13894.4|13954.7|13898.9|13947.9|13892.3|0
1600832700000|2020-09-23 03:45:00|13950.1|13894.5|13962.9|13907.1|13962.9|13907.1|13946.3|13890.7|0
1600833000000|2020-09-23 03:50:00|13957.6|13901.8|13959.7|13903.9|13971.7|13915.9|13957.6|13901.8|0
1600833300000|2020-09-23 03:55:00|13955.6|13899.8|13967.8|13912|13967.8|13912|13955.6|13899.8|0
1600833600000|2020-09-23 04:00:00|13969|13913.2|13971.7|13915.9|13974.1|13918.3|13960.3|13904.5|0
1600833900000|2020-09-23 04:05:00|13977.4|13921.6|13988.2|13932.4|14002.4|13946.6|13977.4|13921.6|0
1600834200000|2020-09-23 04:10:00|13986.7|13930.9|13984.4|13928.6|13986.7|13930.9|13979.9|13924.1|0
1600834500000|2020-09-23 04:15:00|13987.6|13931.8|13989.7|13933.9|14004.2|13948.2|13978.7|13922.9|0
1600834800000|2020-09-23 04:20:00|13987.4|13931.6|14000.2|13944.4|14003.4|13947.4|13987.4|13931.6|0
1600835100000|2020-09-23 04:25:00|13994.8|13939|13978.8|13923|14000.4|13944.6|13977.5|13921.7|0
1600835400000|2020-09-23 04:30:00|13980|13924.2|13988.9|13933.1|13997.3|13941.5|13977.5|13921.7|0
1600835700000|2020-09-23 04:35:00|13990.3|13934.5|13989.8|13934|13998.6|13942.8|13986.2|13930.4|0
1600836000000|2020-09-23 04:40:00|13989.5|13933.7|13980.7|13924.9|14001.2|13945.4|13980.7|13924.9|0
1600836300000|2020-09-23 04:45:00|13977.1|13921.3|13976.5|13920.7|13987.2|13931.4|13976.5|13920.7|0
1600836600000|2020-09-23 04:50:00|13968.3|13912.5|13964.3|13908.5|13970.7|13914.9|13964.3|13908.5|0
1600836900000|2020-09-23 04:55:00|13962|13906.2|13949.5|13893.9|13962|13906.2|13947.2|13891.6|0
1600837200000|2020-09-23 05:00:00|13951.4|13895.8|13971.5|13915.7|13978.4|13922.6|13951.4|13895.8|0
1600837500000|2020-09-23 05:05:00|13973|13917.2|13995.2|13939.4|13997.8|13942|13973|13917.2|0
1600837800000|2020-09-23 05:10:00|13993|13937.2|13987|13931.2|13997.4|13941.6|13987|13931.2|0
1600838100000|2020-09-23 05:15:00|13982.4|13926.6|13991.3|13935.5|13991.5|13935.7|13970.5|13914.7|0
1600838400000|2020-09-23 05:20:00|13988.8|13933|13971.3|13915.5|13988.8|13933|13971.3|13915.5|0
1600838700000|2020-09-23 05:25:00|13971.2|13915.4|13965.7|13909.9|13971.2|13915.4|13958.4|13902.6|0
1600839000000|2020-09-23 05:30:00|13968.7|13912.9|13965.6|13909.8|13968.9|13913.1|13961.3|13905.5|0
1600839300000|2020-09-23 05:35:00|13964.6|13908.8|13966.3|13910.5|13976.2|13920.4|13964.6|13908.8|0
1600839600000|2020-09-23 05:40:00|13969.6|13913.8|13961.8|13906|13969.6|13913.8|13956.1|13900.3|0
1600839900000|2020-09-23 05:45:00|13966.1|13910.3|13952|13896.4|13967.3|13911.5|13945.4|13889.8|0
1600840200000|2020-09-23 05:50:00|13951.7|13896.1|13978.6|13922.8|13980.1|13924.3|13951.5|13895.9|0
1600840500000|2020-09-23 05:55:00|13978.4|13922.6|13997.2|13941.4|13997.2|13941.4|13973.1|13917.3|0
1600906200000|2020-09-24 00:10:00|13691.1|13636.5|13682.4|13627.8|13699.6|13645|13664.8|13610.2|0
1600906500000|2020-09-24 00:15:00|13686.6|13632|13702.4|13647.7|13713.9|13659.1|13684|13629.4|0
1600906800000|2020-09-24 00:20:00|13698.7|13644.1|13672.2|13617.6|13698.7|13644.1|13671.3|13616.7|0
1600907100000|2020-09-24 00:25:00|13675.4|13620.8|13700.7|13646.1|13700.9|13646.3|13669|13614.4|0
1600907400000|2020-09-24 00:30:00|13696.3|13641.7|13692.8|13638.2|13696.3|13641.7|13686.8|13632.2|0
1600907700000|2020-09-24 00:35:00|13699.2|13644.6|13699.3|13644.7|13705.7|13650.9|13689|13634.4|0
1600908000000|2020-09-24 00:40:00|13704.4|13649.6|13713.4|13658.6|13726.8|13672|13701.8|13647.2|0
1600908300000|2020-09-24 00:45:00|13724.9|13670.1|13737.5|13682.7|13744.3|13689.5|13724.9|13670.1|0
1600908600000|2020-09-24 00:50:00|13735.7|13680.9|13748.4|13693.6|13748.4|13693.6|13734.3|13679.5|0
1600908900000|2020-09-24 00:55:00|13746.1|13691.3|13754.2|13699.2|13754.2|13699.2|13738.9|13684.1|0
1600909200000|2020-09-24 01:00:00|13758.5|13703.5|13759.6|13704.6|13759.6|13704.6|13748.4|13693.6|0
1600909500000|2020-09-24 01:05:00|13760|13705|13747.8|13693|13760|13705|13747.8|13693|0
1600909800000|2020-09-24 01:10:00|13755.4|13700.4|13747.1|13692.3|13755.4|13700.4|13745.3|13690.5|0
1600910100000|2020-09-24 01:15:00|13745.3|13690.5|13772.1|13717.1|13772.1|13717.1|13745.3|13690.5|0
1600910400000|2020-09-24 01:20:00|13768.5|13713.5|13761|13706|13771.5|13716.5|13758.6|13703.6|0
1600910700000|2020-09-24 01:25:00|13771.9|13716.9|13779.3|13724.3|13783.3|13728.3|13771.9|13716.9|0
1600911000000|2020-09-24 01:30:00|13782.1|13727.1|13761.7|13706.7|13782.1|13727.1|13761.5|13706.5|0
1600911300000|2020-09-24 01:35:00|13764.8|13709.8|13758.2|13703.2|13764.8|13709.8|13756.8|13701.8|0
1600911600000|2020-09-24 01:40:00|13751.3|13696.5|13767.6|13712.6|13767.6|13712.6|13751.3|13696.5|0
1600911900000|2020-09-24 01:45:00|13770.4|13715.4|13756.1|13701.1|13772.5|13717.5|13756.1|13701.1|0
1600912200000|2020-09-24 01:50:00|13753.8|13698.8|13733.2|13678.4|13753.8|13698.8|13731.6|13676.8|0
1600912500000|2020-09-24 01:55:00|13734.1|13679.3|13718.3|13663.5|13734.1|13679.3|13717.2|13662.4|0
1600912800000|2020-09-24 02:00:00|13718.1|13663.3|13737.6|13682.8|13737.6|13682.8|13713|13658.2|0
1600913100000|2020-09-24 02:05:00|13734.5|13679.7|13745.9|13691.1|13748.5|13693.7|13734.5|13679.7|0
1600913400000|2020-09-24 02:10:00|13751.8|13697|13743.1|13688.3|13751.8|13697|13739.3|13684.5|0
1600913700000|2020-09-24 02:15:00|13737.1|13682.3|13753.7|13698.7|13760.4|13705.4|13737|13682.2|0
1600914000000|2020-09-24 02:20:00|13747|13692.2|13746.5|13691.7|13747|13692.2|13738.3|13683.5|0
1600914300000|2020-09-24 02:25:00|13746.1|13691.3|13747.7|13692.9|13747.7|13692.9|13742.1|13687.3|0
1600914600000|2020-09-24 02:30:00|13749.8|13695|13753.8|13698.8|13761.7|13706.7|13744.6|13689.8|0
1600914900000|2020-09-24 02:35:00|13753.1|13698.1|13751.4|13696.6|13753.4|13698.4|13745.7|13690.9|0
1600915200000|2020-09-24 02:40:00|13751.3|13696.5|13745.9|13691.1|13760.6|13705.6|13745.9|13691.1|0
1600915500000|2020-09-24 02:45:00|13750.4|13695.6|13751.9|13697.1|13756.5|13701.5|13745.8|13691|0
1600915800000|2020-09-24 02:50:00|13753.2|13698.2|13763.6|13708.6|13763.9|13708.9|13751.2|13696.4|0
1600916100000|2020-09-24 02:55:00|13764.8|13709.8|13762.7|13707.7|13764.8|13709.8|13759.9|13704.9|0
1600916400000|2020-09-24 03:00:00|13763.2|13708.2|13761.4|13706.4|13763.3|13708.3|13758.6|13703.6|0
1600916700000|2020-09-24 03:05:00|13760.7|13705.7|13769.5|13714.5|13771.5|13716.5|13759.2|13704.2|0
1600917000000|2020-09-24 03:10:00|13770.6|13715.6|13778.8|13723.8|13786.8|13731.8|13770.6|13715.6|0
1600917300000|2020-09-24 03:15:00|13776.6|13721.6|13751.3|13696.5|13776.6|13721.6|13751.3|13696.5|0
1600917600000|2020-09-24 03:20:00|13751.2|13696.4|13733.1|13678.3|13754.4|13699.4|13731.8|13677|0
1600917900000|2020-09-24 03:25:00|13731.6|13676.8|13730.9|13676.1|13734.5|13679.7|13725.7|13670.9|0
1600918200000|2020-09-24 03:30:00|13729.3|13674.5|13742.6|13687.8|13743.1|13688.3|13729.3|13674.5|0
1600918500000|2020-09-24 03:35:00|13741.3|13686.5|13736.1|13681.3|13743.7|13688.9|13732.7|13677.9|0
1600918800000|2020-09-24 03:40:00|13735.2|13680.4|13731.2|13676.4|13740.2|13685.4|13731.2|13676.4|0
1600919100000|2020-09-24 03:45:00|13734.7|13679.9|13740.3|13685.5|13742.2|13687.4|13734.7|13679.9|0
1600919400000|2020-09-24 03:50:00|13738.6|13683.8|13738.4|13683.6|13740.4|13685.6|13734.9|13680.1|0
1600919700000|2020-09-24 03:55:00|13739.2|13684.4|13736.7|13681.9|13743.7|13688.9|13736.7|13681.9|0
1600920000000|2020-09-24 04:00:00|13738.7|13683.9|13738.2|13683.4|13741|13686.2|13734.5|13679.7|0
1600920300000|2020-09-24 04:05:00|13741.8|13687|13748.7|13693.9|13748.7|13693.9|13740.6|13685.8|0
1600920600000|2020-09-24 04:10:00|13748.9|13694.1|13753.6|13698.6|13755.3|13700.3|13748.9|13694.1|0
1600920900000|2020-09-24 04:15:00|13752.6|13697.6|13760.1|13705.1|13760.1|13705.1|13752.6|13697.6|0
1600921200000|2020-09-24 04:20:00|13762.1|13707.1|13756.7|13701.7|13762.7|13707.7|13752.1|13697.3|0
1600921500000|2020-09-24 04:25:00|13757|13702|13749.8|13695|13757.9|13702.9|13747.3|13692.5|0
1600921800000|2020-09-24 04:30:00|13748.3|13693.5|13740.5|13685.7|13750.8|13696|13727.9|13673.1|0
1600922100000|2020-09-24 04:35:00|13738.8|13684|13749.2|13694.4|13749.2|13694.4|13738.8|13684|0
1600922400000|2020-09-24 04:40:00|13748.9|13694.1|13744.2|13689.4|13748.9|13694.1|13738.8|13684|0
1600922700000|2020-09-24 04:45:00|13743.8|13689|13740.9|13686.1|13744.7|13689.9|13738.5|13683.7|0
1600923000000|2020-09-24 04:50:00|13741.5|13686.7|13740|13685.2|13747.2|13692.4|13740|13685.2|0
1600923300000|2020-09-24 04:55:00|13733.9|13679.1|13720.5|13665.7|13733.9|13679.1|13716.9|13662.1|0
1600923600000|2020-09-24 05:00:00|13725.4|13670.6|13721.3|13666.5|13729.3|13674.5|13719.3|13664.5|0
1600923900000|2020-09-24 05:05:00|13730.8|13676|13724.4|13669.6|13733.5|13678.7|13724.4|13669.6|0
1600924200000|2020-09-24 05:10:00|13724.7|13669.9|13744.6|13689.8|13744.6|13689.8|13724.7|13669.9|0
1600924500000|2020-09-24 05:15:00|13743.4|13688.6|13749.8|13695|13754.1|13699.1|13743.4|13688.6|0
1600924800000|2020-09-24 05:20:00|13753.2|13698.2|13756.8|13701.8|13757.8|13702.8|13752.1|13697.3|0
1600925100000|2020-09-24 05:25:00|13752.2|13697.4|13763.8|13708.8|13767.5|13712.5|13750.5|13695.7|0
1600925400000|2020-09-24 05:30:00|13760.8|13705.8|13765.1|13710.1|13770.1|13715.1|13760|13705|0
1600925700000|2020-09-24 05:35:00|13762.3|13707.3|13751.5|13696.7|13763.1|13708.1|13750.7|13695.9|0
1600926000000|2020-09-24 05:40:00|13751.4|13696.6|13756.7|13701.7|13758.9|13703.9|13749.8|13695|0
1600926300000|2020-09-24 05:45:00|13755|13700|13760.3|13705.3|13766.6|13711.6|13755|13700|0
1600926600000|2020-09-24 05:50:00|13764.5|13709.5|13758.8|13703.8|13765.3|13710.3|13758.8|13703.8|0
1600926900000|2020-09-24 05:55:00|13760.1|13705.1|13762.1|13707.1|13762.8|13707.8|13758.7|13703.7|0
1600992600000|2020-09-25 00:10:00|13871.1|13815.7|13901.8|13846.4|13901.8|13846.4|13867.4|13812|0
1600992900000|2020-09-25 00:15:00|13915.5|13859.9|13941.3|13885.7|13941.3|13885.7|13908.9|13853.3|0
1600993200000|2020-09-25 00:20:00|13942.1|13886.5|13925.5|13869.9|13947|13891.4|13919.2|13863.6|0
1600993500000|2020-09-25 00:25:00|13926.8|13871.2|13935.6|13880|13943.5|13887.9|13926.8|13871.2|0
1600993800000|2020-09-25 00:30:00|13935.9|13880.3|13943.2|13887.6|13943.2|13887.6|13928.5|13872.9|0
1600994100000|2020-09-25 00:35:00|13939.4|13883.8|13968.1|13912.3|13973|13917.2|13934.7|13879.1|0
1600994400000|2020-09-25 00:40:00|13970.6|13914.8|13967.1|13911.3|13970.9|13915.1|13964.9|13909.1|0
1600994700000|2020-09-25 00:45:00|13966.5|13910.7|13971.4|13915.6|13977.9|13922.1|13960.5|13904.7|0
1600995000000|2020-09-25 00:50:00|13967.2|13911.4|13973.4|13917.6|13978.3|13922.5|13963.2|13907.4|0
1600995300000|2020-09-25 00:55:00|13971.9|13916.1|13985.3|13929.5|13986.3|13930.5|13971.9|13916.1|0
1600995600000|2020-09-25 01:00:00|13987.2|13931.4|13992.6|13936.8|13992.6|13936.8|13985.4|13929.6|0
1600995900000|2020-09-25 01:05:00|13994.3|13938.5|13988.1|13932.3|13994.3|13938.5|13976.5|13920.7|0
1600996200000|2020-09-25 01:10:00|13989.3|13933.5|13983.9|13928.1|13997.4|13941.6|13983.9|13928.1|0
1600996500000|2020-09-25 01:15:00|13985.8|13930|14008.8|13952.8|14008.8|13952.8|13985.8|13930|0
1600996800000|2020-09-25 01:20:00|13998|13942.2|13992.9|13937.1|14003.7|13947.7|13988.9|13933.1|0
1600997100000|2020-09-25 01:25:00|13993.6|13937.8|13975.4|13919.6|13998.8|13943|13975.4|13919.6|0
1600997400000|2020-09-25 01:30:00|13975|13919.2|13965.7|13909.9|13975|13919.2|13962.2|13906.4|0
1600997700000|2020-09-25 01:35:00|13971.7|13915.9|13979.7|13923.9|13985|13929.2|13971.7|13915.9|0
1600998000000|2020-09-25 01:40:00|13981|13925.2|13989.8|13934|13991.9|13936.1|13981|13925.2|0
1600998300000|2020-09-25 01:45:00|13977.1|13921.3|13971|13915.2|13983.1|13927.3|13971|13915.2|0
1600998600000|2020-09-25 01:50:00|13969.6|13913.8|13959.2|13903.4|13970|13914.2|13959.2|13903.4|0
1600998900000|2020-09-25 01:55:00|13959.8|13904|13956.1|13900.3|13960.4|13904.6|13955.7|13899.9|0
1600999200000|2020-09-25 02:00:00|13957.8|13902|13972.3|13916.5|13972.3|13916.5|13957.8|13902|0
1600999500000|2020-09-25 02:05:00|13969|13913.2|13967.3|13911.5|13971.6|13915.8|13963.6|13907.8|0
1600999800000|2020-09-25 02:10:00|13962.4|13906.6|13953.4|13897.6|13962.4|13906.6|13940.8|13885.2|0
1601000100000|2020-09-25 02:15:00|13956.4|13900.6|13964.2|13908.4|13965.9|13910.1|13956.4|13900.6|0
1601000400000|2020-09-25 02:20:00|13966.5|13910.7|13946|13890.4|13970.1|13914.3|13946|13890.4|0
1601000700000|2020-09-25 02:25:00|13949.8|13894.2|13941.3|13885.7|13954.8|13899|13941.3|13885.7|0
1601001000000|2020-09-25 02:30:00|13943|13887.4|13931.9|13876.3|13943|13887.4|13931.9|13876.3|0
1601001300000|2020-09-25 02:35:00|13926.7|13871.1|13928.7|13873.1|13930.3|13874.7|13922.9|13867.3|0
1601001600000|2020-09-25 02:40:00|13928.6|13873|13920.3|13864.7|13929.6|13874|13920.3|13864.7|0
1601001900000|2020-09-25 02:45:00|13918.8|13863.2|13920.1|13864.5|13930.7|13875.1|13918.8|13863.2|0
1601002200000|2020-09-25 02:50:00|13915.4|13859.8|13924.9|13869.3|13924.9|13869.3|13914.5|13858.9|0
1601002500000|2020-09-25 02:55:00|13925.4|13869.8|13929.9|13874.3|13940.9|13885.3|13925.4|13869.8|0
1601002800000|2020-09-25 03:00:00|13925.2|13869.6|13936.2|13880.6|13936.2|13880.6|13925.2|13869.6|0
1601003100000|2020-09-25 03:05:00|13937.3|13881.7|13950.4|13894.8|13950.4|13894.8|13936.3|13880.7|0
1601003400000|2020-09-25 03:10:00|13944.2|13888.6|13944.2|13888.6|13945.5|13889.9|13939.9|13884.3|0
1601003700000|2020-09-25 03:15:00|13945.7|13890.1|13960|13904.2|13960|13904.2|13945.7|13890.1|0
1601004000000|2020-09-25 03:20:00|13960.5|13904.7|13949.9|13894.3|13960.5|13904.7|13949.9|13894.3|0
1601004300000|2020-09-25 03:25:00|13948.2|13892.6|13938.9|13883.3|13950.4|13894.8|13938.9|13883.3|0
1601004600000|2020-09-25 03:30:00|13937.7|13882.1|13935.1|13879.5|13941|13885.4|13926.8|13871.2|0
1601004900000|2020-09-25 03:35:00|13935.6|13880|13922.6|13867|13935.6|13880|13921.2|13865.6|0
1601005200000|2020-09-25 03:40:00|13924|13868.4|13930.2|13874.6|13932.7|13877.1|13919.1|13863.5|0
1601005500000|2020-09-25 03:45:00|13930.9|13875.3|13941.9|13886.3|13946.6|13891|13930.6|13875|0
1601005800000|2020-09-25 03:50:00|13943.5|13887.9|13925.8|13870.2|13943.5|13887.9|13924.8|13869.2|0
1601006100000|2020-09-25 03:55:00|13923.6|13868|13933.6|13878|13940.8|13885.2|13923.6|13868|0
1601006400000|2020-09-25 04:00:00|13932.3|13876.7|13932.3|13876.7|13936|13880.4|13927.1|13871.5|0
1601006700000|2020-09-25 04:05:00|13942.9|13887.3|13932.3|13876.7|13942.9|13887.3|13930.1|13874.5|0
1601007000000|2020-09-25 04:10:00|13932.8|13877.2|13926.4|13870.8|13932.8|13877.2|13926.3|13870.7|0
1601007300000|2020-09-25 04:15:00|13926.3|13870.7|13926.1|13870.5|13934.9|13879.3|13926.1|13870.5|0
1601007600000|2020-09-25 04:20:00|13921.4|13865.8|13925.1|13869.5|13925.1|13869.5|13921.4|13865.8|0
1601007900000|2020-09-25 04:25:00|13922.9|13867.3|13923.8|13868.2|13928.9|13873.3|13922.9|13867.3|0
1601008200000|2020-09-25 04:30:00|13922.6|13867|13931.7|13876.1|13936.3|13880.7|13921.9|13866.3|0
1601008500000|2020-09-25 04:35:00|13925.9|13870.3|13925.7|13870.1|13926.6|13871|13923.9|13868.3|0
1601008800000|2020-09-25 04:40:00|13923.4|13867.8|13923.3|13867.7|13926.4|13870.8|13921.6|13866|0
1601009100000|2020-09-25 04:45:00|13922.3|13866.7|13922.1|13866.5|13927.5|13871.9|13917.6|13862|0
1601009400000|2020-09-25 04:50:00|13922.8|13867.2|13928|13872.4|13928|13872.4|13921.4|13865.8|0
1601009700000|2020-09-25 04:55:00|13927.7|13872.1|13930.4|13874.8|13933.9|13878.3|13927.1|13871.5|0
1601010000000|2020-09-25 05:00:00|13928|13872.4|13925|13869.4|13934.7|13879.1|13923.4|13867.8|0
1601010300000|2020-09-25 05:05:00|13921.8|13866.2|13937.6|13882|13941.2|13885.6|13921.8|13866.2|0
1601010600000|2020-09-25 05:10:00|13938.6|13883|13936.1|13880.5|13944.7|13889.1|13935.8|13880.2|0
1601010900000|2020-09-25 05:15:00|13937.1|13881.5|13936.7|13881.1|13938.2|13882.6|13932.7|13877.1|0
1601011200000|2020-09-25 05:20:00|13939.7|13884.1|13942|13886.4|13946.9|13891.3|13939.7|13884.1|0
1601011500000|2020-09-25 05:25:00|13944|13888.4|13927.2|13871.6|13944|13888.4|13927.2|13871.6|0
1601011800000|2020-09-25 05:30:00|13923.1|13867.5|13936.5|13880.9|13938.3|13882.7|13923.1|13867.5|0
1601012100000|2020-09-25 05:35:00|13937.2|13881.6|13948.1|13892.5|13948.1|13892.5|13936.2|13880.6|0
1601012400000|2020-09-25 05:40:00|13948.6|13893|13940|13884.4|13951.1|13895.5|13937.8|13882.2|0
1601012700000|2020-09-25 05:45:00|13940.8|13885.2|13937.7|13882.1|13941.2|13885.6|13937|13881.4|0
1601013000000|2020-09-25 05:50:00|13937.6|13882|13942.6|13887|13943.1|13887.5|13937.6|13882|0
1601013300000|2020-09-25 05:55:00|13941.6|13886|13930.9|13875.3|13941.6|13886|13930.9|13875.3|0
1601251800000|2020-09-28 00:10:00|13877.1|13821.7|13864.3|13808.9|13887.2|13831.8|13862.7|13807.3|0
1601252100000|2020-09-28 00:15:00|13864.2|13808.8|13886|13830.6|13891.8|13836.4|13864.2|13808.8|0
1601252400000|2020-09-28 00:20:00|13886.9|13831.5|13894.1|13838.7|13899.6|13844.2|13875.5|13820.1|0
1601252700000|2020-09-28 00:25:00|13895.1|13839.7|13883.7|13828.3|13895.1|13839.7|13872.3|13816.9|0
1601253000000|2020-09-28 00:30:00|13880.2|13824.8|13874.8|13819.4|13881|13825.6|13862.2|13806.8|0
1601253300000|2020-09-28 00:35:00|13875.7|13820.3|13874.1|13818.7|13878.4|13823|13872.6|13817.2|0
1601253600000|2020-09-28 00:40:00|13874.6|13819.2|13867.6|13812.2|13874.6|13819.2|13863.9|13808.5|0
1601253900000|2020-09-28 00:45:00|13868.4|13813|13865.4|13810|13870.9|13815.5|13864.5|13809.1|0
1601254200000|2020-09-28 00:50:00|13864.1|13808.7|13869.5|13814.1|13877.5|13822.1|13864.1|13808.7|0
1601254500000|2020-09-28 00:55:00|13868.1|13812.7|13864.9|13809.5|13870.1|13814.7|13863.1|13807.7|0
1601254800000|2020-09-28 01:00:00|13864.6|13809.2|13894.5|13839.1|13894.5|13839.1|13863.7|13808.3|0
1601255100000|2020-09-28 01:05:00|13896|13840.6|13901.1|13845.7|13903.6|13848|13895.2|13839.8|0
1601255400000|2020-09-28 01:10:00|13902.9|13847.3|13908|13852.4|13908|13852.4|13895.5|13840.1|0
1601255700000|2020-09-28 01:15:00|13904.8|13849.2|13902|13846.6|13904.8|13849.2|13895.5|13840.1|0
1601256000000|2020-09-28 01:20:00|13902.8|13847.3|13909.5|13853.9|13909.5|13853.9|13902.4|13847|0
1601256300000|2020-09-28 01:25:00|13908.1|13852.5|13930|13874.4|13930|13874.4|13908|13852.4|0
1601256600000|2020-09-28 01:30:00|13927.7|13872.1|13917.1|13861.5|13927.7|13872.1|13917.1|13861.5|0
1601256900000|2020-09-28 01:35:00|13911.8|13856.2|13927.9|13872.3|13928.9|13873.3|13910.9|13855.3|0
1601257200000|2020-09-28 01:40:00|13930.2|13874.6|13946.7|13891.1|13946.7|13891.1|13922.7|13867.1|0
1601257500000|2020-09-28 01:45:00|13948.4|13892.8|13946.9|13891.3|13949.1|13893.5|13944.4|13888.8|0
1601257800000|2020-09-28 01:50:00|13946.3|13890.7|13955|13899.2|13956.2|13900.4|13946.3|13890.7|0
1601258100000|2020-09-28 01:55:00|13956.1|13900.3|13959.9|13904.1|13959.9|13904.1|13946.7|13891.1|0
1601258400000|2020-09-28 02:00:00|13960.9|13905.1|13954.5|13898.7|13960.9|13905.1|13948.4|13892.8|0
1601258700000|2020-09-28 02:05:00|13956.1|13900.3|13960.9|13905.1|13965.7|13909.9|13956.1|13900.3|0
1601259000000|2020-09-28 02:10:00|13961.1|13905.3|13964|13908.2|13967.6|13911.8|13961.1|13905.3|0
1601259300000|2020-09-28 02:15:00|13963.4|13907.6|13963|13907.2|13964.9|13909.1|13956.5|13900.7|0
1601259600000|2020-09-28 02:20:00|13964.3|13908.5|13966.1|13910.3|13966.1|13910.3|13960.9|13905.1|0
1601259900000|2020-09-28 02:25:00|13965.7|13909.9|13956.1|13900.3|13966.9|13911.1|13955.6|13899.8|0
1601260200000|2020-09-28 02:30:00|13956.3|13900.5|13948.5|13892.9|13956.3|13900.5|13945.1|13889.5|0
1601260500000|2020-09-28 02:35:00|13949.1|13893.5|13960.4|13904.6|13960.4|13904.6|13945|13889.4|0
1601260800000|2020-09-28 02:40:00|13953.6|13897.8|13962.3|13906.5|13963.5|13907.7|13950.2|13894.6|0
1601261100000|2020-09-28 02:45:00|13964.4|13908.6|13965.2|13909.4|13967.2|13911.4|13963.3|13907.5|0
1601261400000|2020-09-28 02:50:00|13963.9|13908.1|13958.5|13902.7|13964.9|13909.1|13957.7|13901.9|0
1601261700000|2020-09-28 02:55:00|13959.2|13903.4|13959.5|13903.7|13961|13905.2|13955.7|13899.9|0
1601262000000|2020-09-28 03:00:00|13958.2|13902.4|13971.1|13915.3|13971.1|13915.3|13957.2|13901.4|0
1601262300000|2020-09-28 03:05:00|13971.2|13915.4|13958.5|13902.7|13972.2|13916.4|13958.5|13902.7|0
1601262600000|2020-09-28 03:10:00|13959|13903.2|13952|13896.4|13959|13903.2|13945.4|13889.8|0
1601262900000|2020-09-28 03:15:00|13951.1|13895.5|13948.2|13892.6|13951.9|13896.3|13947.5|13891.9|0
1601263200000|2020-09-28 03:20:00|13948.9|13893.3|13950.1|13894.5|13950.5|13894.9|13945.1|13889.5|0
1601263500000|2020-09-28 03:25:00|13956.9|13901.1|13947.6|13892|13959.8|13904|13947.6|13892|0
1601263800000|2020-09-28 03:30:00|13944.8|13889.2|13958.2|13902.4|13958.3|13902.5|13944.8|13889.2|0
1601264100000|2020-09-28 03:35:00|13956.8|13901|13962.9|13907.1|13964.3|13908.5|13949.5|13893.9|0
1601264400000|2020-09-28 03:40:00|13963.9|13908.1|13962.3|13906.5|13963.9|13908.1|13959.2|13903.4|0
1601264700000|2020-09-28 03:45:00|13961.4|13905.6|13956|13900.2|13961.4|13905.6|13956|13900.2|0
1601265000000|2020-09-28 03:50:00|13952.9|13897.2|13946.1|13890.5|13957.6|13901.8|13943.9|13888.3|0
1601265300000|2020-09-28 03:55:00|13945|13889.4|13934|13878.4|13947.7|13892.1|13934|13878.4|0
1601265600000|2020-09-28 04:00:00|13934.4|13878.8|13929.9|13874.3|13934.4|13878.8|13927.6|13872|0
1601265900000|2020-09-28 04:05:00|13928.9|13873.3|13940.6|13885|13944.6|13889|13928.9|13873.3|0
1601266200000|2020-09-28 04:10:00|13942.3|13886.7|13943|13887.4|13946.7|13891.1|13941.3|13885.7|0
1601266500000|2020-09-28 04:15:00|13943.2|13887.6|13946.7|13891.1|13947.2|13891.6|13942.2|13886.6|0
1601266800000|2020-09-28 04:20:00|13946.5|13890.9|13951.4|13895.8|13951.6|13896|13943.7|13888.1|0
1601267100000|2020-09-28 04:25:00|13952.4|13896.8|13948|13892.4|13952.4|13896.8|13947.6|13892|0
1601267400000|2020-09-28 04:30:00|13947.7|13892.1|13945.7|13890.1|13951.6|13896|13945.6|13890|0
1601267700000|2020-09-28 04:35:00|13942.4|13886.8|13940.5|13884.9|13943.5|13887.9|13939.3|13883.7|0
1601268000000|2020-09-28 04:40:00|13938|13882.4|13931.8|13876.2|13938|13882.4|13931.8|13876.2|0
1601268300000|2020-09-28 04:45:00|13939.7|13884.1|13948|13892.4|13948|13892.4|13939.7|13884.1|0
1601268600000|2020-09-28 04:50:00|13944.5|13888.9|13933.3|13877.7|13944.5|13888.9|13933.3|13877.7|0
1601268900000|2020-09-28 04:55:00|13933.7|13878.1|13936.2|13880.6|13940|13884.4|13933.7|13878.1|0
1601269200000|2020-09-28 05:00:00|13940.5|13884.9|13941.3|13885.7|13944|13888.4|13940.5|13884.9|0
1601269500000|2020-09-28 05:05:00|13943.4|13887.8|13947.5|13891.9|13947.5|13891.9|13937.8|13882.2|0
1601269800000|2020-09-28 05:10:00|13946.1|13890.5|13947.7|13892.1|13953.1|13897.3|13945.9|13890.3|0
1601270100000|2020-09-28 05:15:00|13949.8|13894.2|13963.4|13907.6|13963.4|13907.6|13949.8|13894.2|0
1601270400000|2020-09-28 05:20:00|13957.6|13901.8|13956.4|13900.6|13959.7|13903.9|13951.7|13896.1|0
1601270700000|2020-09-28 05:25:00|13955.3|13899.5|13950.7|13895.1|13956.5|13900.7|13950.7|13895.1|0
1601271000000|2020-09-28 05:30:00|13950.3|13894.7|13957.5|13901.7|13957.5|13901.7|13950.2|13894.6|0
1601271300000|2020-09-28 05:35:00|13955.9|13900.1|13954.2|13898.4|13959.2|13903.4|13953.2|13897.4|0
1601271600000|2020-09-28 05:40:00|13953.6|13897.8|13971.6|13915.8|13971.6|13915.8|13949|13893.4|0
1601271900000|2020-09-28 05:45:00|13972|13916.2|13979.9|13924.1|13982.7|13926.9|13972|13916.2|0
1601272200000|2020-09-28 05:50:00|13976.4|13920.6|13980.8|13925|13981|13925.2|13975.7|13919.9|0
1601272500000|2020-09-28 05:55:00|13979.6|13923.8|13981|13925.2|13984.9|13929.1|13977.1|13921.3|0
1601338200000|2020-09-29 00:10:00|14016.4|13960.4|13966|13910.2|14016.9|13960.9|13966|13910.2|0
1601338500000|2020-09-29 00:15:00|13961.6|13905.8|13972|13916.2|13973.9|13918.1|13960.6|13904.8|0
1601338800000|2020-09-29 00:20:00|13971.8|13916|13958|13902.2|13973.8|13918|13949.6|13894|0
1601339100000|2020-09-29 00:25:00|13956.6|13900.8|13948.7|13893.1|13956.6|13900.8|13940.2|13884.6|0
1601339400000|2020-09-29 00:30:00|13946.1|13890.5|13936.4|13880.8|13946.1|13890.5|13935.6|13880|0
1601339700000|2020-09-29 00:35:00|13943|13887.4|13971.2|13915.4|13971.2|13915.4|13942|13886.4|0
1601340000000|2020-09-29 00:40:00|13970.8|13915|13968.2|13912.4|13978.6|13922.8|13967.9|13912.1|0
1601340300000|2020-09-29 00:45:00|13954.8|13899|13964.1|13908.3|13964.1|13908.3|13950.7|13895.1|0
1601340600000|2020-09-29 00:50:00|13964.9|13909.1|13977|13921.2|13989.2|13933.4|13964.9|13909.1|0
1601340900000|2020-09-29 00:55:00|13975.5|13919.7|13966.5|13910.7|13975.5|13919.7|13963.5|13907.7|0
1601341200000|2020-09-29 01:00:00|13969.1|13913.3|13968.7|13912.9|13983.5|13927.7|13967.7|13911.9|0
1601341500000|2020-09-29 01:05:00|13967.6|13911.8|13961.6|13905.8|13971.1|13915.3|13961.6|13905.8|0
1601341800000|2020-09-29 01:10:00|13964.6|13908.8|13966.1|13910.3|13974.5|13918.7|13961.2|13905.4|0
1601342100000|2020-09-29 01:15:00|13964.6|13908.8|13949.1|13893.5|13964.6|13908.8|13943|13887.4|0
1601342400000|2020-09-29 01:20:00|13949.4|13893.8|13957|13901.2|13959.1|13903.3|13943.3|13887.7|0
1601342700000|2020-09-29 01:25:00|13952.1|13896.5|13951.8|13896.2|13952.1|13896.5|13941.7|13886.1|0
1601343000000|2020-09-29 01:30:00|13949.9|13894.3|13930.9|13875.3|13950.3|13894.7|13928|13872.4|0
1601343300000|2020-09-29 01:35:00|13932.3|13876.7|13931.1|13875.5|13935.7|13880.1|13930.4|13874.8|0
1601343600000|2020-09-29 01:40:00|13931.3|13875.7|13924.9|13869.3|13939.7|13884.1|13924.9|13869.3|0
1601343900000|2020-09-29 01:45:00|13923.5|13867.9|13916.4|13860.8|13923.5|13867.9|13908.7|13853.1|0
1601344200000|2020-09-29 01:50:00|13915.9|13860.3|13903.9|13848.3|13915.9|13860.3|13902.8|13847.3|0
1601344500000|2020-09-29 01:55:00|13906.2|13850.6|13905.2|13849.6|13910.8|13855.2|13905.2|13849.6|0
1601344800000|2020-09-29 02:00:00|13904.7|13849.1|13898.8|13843.4|13904.7|13849.1|13897.7|13842.3|0
1601345100000|2020-09-29 02:05:00|13897.1|13841.7|13896|13840.6|13905|13849.4|13896|13840.6|0
1601345400000|2020-09-29 02:10:00|13898.5|13843.1|13898|13842.6|13898.5|13843.1|13891.6|13836.2|0
1601345700000|2020-09-29 02:15:00|13893.8|13838.4|13892.8|13837.4|13893.8|13838.4|13886.6|13831.2|0
1601346000000|2020-09-29 02:20:00|13895.5|13840.1|13896.5|13841.1|13897.4|13842|13891|13835.6|0
1601346300000|2020-09-29 02:25:00|13896.6|13841.2|13901|13845.6|13903.1|13847.5|13896.6|13841.2|0
1601346600000|2020-09-29 02:30:00|13901.4|13846|13898.4|13843|13901.4|13846|13895.7|13840.3|0
1601346900000|2020-09-29 02:35:00|13899.8|13844.4|13892.4|13837|13899.8|13844.4|13891.1|13835.7|0
1601347200000|2020-09-29 02:40:00|13891.4|13836|13892.7|13837.3|13896.7|13841.3|13890.7|13835.3|0
1601347500000|2020-09-29 02:45:00|13894.6|13839.2|13895.6|13840.2|13897.5|13842.1|13892.5|13837.1|0
1601347800000|2020-09-29 02:50:00|13891.9|13836.5|13896.6|13841.2|13896.6|13841.2|13887.8|13832.4|0
1601348100000|2020-09-29 02:55:00|13895.5|13840.1|13902.8|13847.3|13903.6|13848|13895.5|13840.1|0
1601348400000|2020-09-29 03:00:00|13905.2|13849.6|13906.1|13850.5|13906.1|13850.5|13903.2|13847.6|0
1601348700000|2020-09-29 03:05:00|13906.6|13851|13904.8|13849.2|13906.6|13851|13903|13847.4|0
1601349000000|2020-09-29 03:10:00|13901.8|13846.4|13914.9|13859.3|13915.3|13859.7|13899.6|13844.2|0
1601349300000|2020-09-29 03:15:00|13917|13861.4|13906.1|13850.5|13918.3|13862.7|13906.1|13850.5|0
1601349600000|2020-09-29 03:20:00|13905.8|13850.2|13907.3|13851.7|13907.3|13851.7|13904.6|13849|0
1601349900000|2020-09-29 03:25:00|13905.1|13849.5|13906.3|13850.7|13908.7|13853.1|13905.1|13849.5|0
1601350200000|2020-09-29 03:30:00|13903.3|13847.7|13898.8|13843.4|13903.3|13847.7|13886.8|13831.4|0
1601350500000|2020-09-29 03:35:00|13898.4|13843|13909.3|13853.7|13910.8|13855.2|13898.4|13843|0
1601350800000|2020-09-29 03:40:00|13905.2|13849.6|13909.2|13853.6|13909.4|13853.8|13904|13848.4|0
1601351100000|2020-09-29 03:45:00|13912.4|13856.8|13920.4|13864.8|13920.4|13864.8|13909.9|13854.3|0
1601351400000|2020-09-29 03:50:00|13919.6|13864|13920.4|13864.8|13920.4|13864.8|13911.9|13856.3|0
1601351700000|2020-09-29 03:55:00|13920.9|13865.3|13926.2|13870.6|13928.2|13872.6|13920.9|13865.3|0
1601352000000|2020-09-29 04:00:00|13925.7|13870.1|13920|13864.4|13925.7|13870.1|13919.7|13864.1|0
1601352300000|2020-09-29 04:05:00|13921.2|13865.6|13917|13861.4|13921.2|13865.6|13914.6|13859|0
1601352600000|2020-09-29 04:10:00|13911.2|13855.6|13922.1|13866.5|13924.6|13869|13911.2|13855.6|0
1601352900000|2020-09-29 04:15:00|13925.9|13870.3|13928.4|13872.8|13929.2|13873.6|13922|13866.4|0
1601353200000|2020-09-29 04:20:00|13928.3|13872.7|13918.1|13862.5|13933.2|13877.6|13918.1|13862.5|0
1601353500000|2020-09-29 04:25:00|13915.2|13859.6|13923.5|13867.9|13925.7|13870.1|13913.4|13857.8|0
1601353800000|2020-09-29 04:30:00|13921|13865.4|13922.7|13867.1|13932.1|13876.5|13916.6|13861|0
1601354100000|2020-09-29 04:35:00|13925.7|13870.1|13927.2|13871.6|13927.2|13871.6|13922|13866.4|0
1601354400000|2020-09-29 04:40:00|13925.8|13870.2|13922.7|13867.1|13925.8|13870.2|13920.4|13864.8|0
1601354700000|2020-09-29 04:45:00|13921.2|13865.6|13922.5|13866.9|13923.6|13868|13916.2|13860.6|0
1601355000000|2020-09-29 04:50:00|13920.2|13864.6|13915.2|13859.6|13921|13865.4|13912.6|13857|0
1601355300000|2020-09-29 04:55:00|13917.6|13862|13924.2|13868.6|13924.3|13868.7|13917.6|13862|0
1601355600000|2020-09-29 05:00:00|13926.2|13870.6|13938.4|13882.8|13938.4|13882.8|13926.2|13870.6|0
1601355900000|2020-09-29 05:05:00|13934.4|13878.8|13921.2|13865.6|13934.4|13878.8|13920.8|13865.2|0
1601356200000|2020-09-29 05:10:00|13921.4|13865.8|13925.9|13870.3|13927.2|13871.6|13921.4|13865.8|0
1601356500000|2020-09-29 05:15:00|13923.2|13867.6|13906.6|13851|13923.2|13867.6|13904.8|13849.2|0
1601356800000|2020-09-29 05:20:00|13906.4|13850.8|13901.8|13846.4|13908.5|13852.9|13900.1|13844.7|0
1601357100000|2020-09-29 05:25:00|13901.3|13845.9|13896.6|13841.2|13904.9|13849.3|13896.6|13841.2|0
1601357400000|2020-09-29 05:30:00|13894.1|13838.7|13882.7|13827.3|13894.9|13839.5|13882.7|13827.3|0
1601357700000|2020-09-29 05:35:00|13881|13825.6|13885|13829.6|13888.9|13833.5|13880.9|13825.5|0
1601358000000|2020-09-29 05:40:00|13884.6|13829.2|13873.6|13818.2|13885.2|13829.8|13873.6|13818.2|0
1601358300000|2020-09-29 05:45:00|13877.8|13822.4|13882|13826.6|13886.3|13830.9|13877|13821.6|0
1601358600000|2020-09-29 05:50:00|13882.5|13827.1|13879.1|13823.7|13882.5|13827.1|13877.6|13822.2|0
1601358900000|2020-09-29 05:55:00|13880.1|13824.7|13903.5|13847.9|13903.5|13847.9|13880.1|13824.7|0
1601424600000|2020-09-30 00:10:00|13726.3|13671.5|13750.9|13696.1|13750.9|13696.1|13722.4|13667.6|0
1601424900000|2020-09-30 00:15:00|13758.5|13703.5|13733.1|13678.3|13758.5|13703.5|13733.1|13678.3|0
1601425200000|2020-09-30 00:20:00|13736.4|13681.6|13700.2|13645.6|13736.4|13681.6|13694.5|13639.9|0
1601425500000|2020-09-30 00:25:00|13705.1|13650.3|13726.1|13671.3|13726.1|13671.3|13705.1|13650.3|0
1601425800000|2020-09-30 00:30:00|13727.3|13672.5|13729.2|13674.4|13729.9|13675.1|13710.9|13656.1|0
1601426100000|2020-09-30 00:35:00|13734.1|13679.3|13753.7|13698.7|13753.7|13698.7|13732.5|13677.7|0
1601426400000|2020-09-30 00:40:00|13748.4|13693.6|13751.1|13696.3|13753.1|13698.1|13748.4|13693.6|0
1601426700000|2020-09-30 00:45:00|13751.2|13696.4|13745.9|13691.1|13754|13699|13741.8|13687|0
1601427000000|2020-09-30 00:50:00|13745.1|13690.3|13769.7|13714.7|13769.7|13714.7|13743|13688.2|0
1601427300000|2020-09-30 00:55:00|13768.6|13713.6|13774|13719|13774.6|13719.6|13766.1|13711.1|0
1601427600000|2020-09-30 01:00:00|13777|13722|13780|13725|13789.2|13734.2|13776.7|13721.7|0
1601427900000|2020-09-30 01:05:00|13777.7|13722.7|13796.1|13741.1|13796.1|13741.1|13777.7|13722.7|0
1601428200000|2020-09-30 01:10:00|13803.9|13748.7|13812.4|13757.2|13812.4|13757.2|13798.6|13743.6|0
1601428500000|2020-09-30 01:15:00|13821.6|13766.4|13836.9|13781.7|13837|13781.8|13821.6|13766.4|0
1601428800000|2020-09-30 01:20:00|13837.8|13782.6|13856|13800.6|13856|13800.6|13837.8|13782.6|0
1601429100000|2020-09-30 01:25:00|13855.2|13799.8|13842.6|13787.4|13855.2|13799.8|13841.1|13785.9|0
1601429400000|2020-09-30 01:30:00|13844|13788.8|13827.2|13772|13849.7|13794.5|13827.2|13772|0
1601429700000|2020-09-30 01:35:00|13824.1|13768.9|13826|13770.8|13826|13770.8|13818.7|13763.5|0
1601430000000|2020-09-30 01:40:00|13818.9|13763.7|13812.6|13757.4|13819.8|13764.6|13810.4|13755.2|0
1601430300000|2020-09-30 01:45:00|13812.2|13757|13801|13746|13812.2|13757|13800.3|13745.3|0
1601430600000|2020-09-30 01:50:00|13803.6|13748.4|13821.8|13766.6|13821.8|13766.6|13800.2|13745.2|0
1601430900000|2020-09-30 01:55:00|13824.9|13769.7|13830.6|13775.4|13830.6|13775.4|13816.6|13761.4|0
1601431200000|2020-09-30 02:00:00|13833.5|13778.3|13821.1|13765.9|13836.3|13781.1|13816.9|13761.7|0
1601431500000|2020-09-30 02:05:00|13819.9|13764.7|13848.6|13793.4|13848.6|13793.4|13819.9|13764.7|0
1601431800000|2020-09-30 02:10:00|13849|13793.8|13841.9|13786.7|13850|13794.8|13836.4|13781.2|0
1601432100000|2020-09-30 02:15:00|13845.2|13790|13849.5|13794.3|13856.1|13800.7|13844.3|13789.1|0
1601432400000|2020-09-30 02:20:00|13848.9|13793.7|13839.9|13784.7|13852.4|13797.2|13838.6|13783.4|0
1601432700000|2020-09-30 02:25:00|13841.4|13786.2|13854.6|13799.2|13858|13802.6|13841.4|13786.2|0
1601433000000|2020-09-30 02:30:00|13856.4|13801|13846.2|13791|13857.6|13802.2|13836.7|13781.5|0
1601433300000|2020-09-30 02:35:00|13852.8|13797.4|13866.8|13811.4|13867.2|13811.8|13852.8|13797.4|0
1601433600000|2020-09-30 02:40:00|13866.3|13810.9|13841.2|13786|13866.3|13810.9|13841.2|13786|0
1601433900000|2020-09-30 02:45:00|13830.7|13775.5|13799.2|13744.2|13832.8|13777.6|13799.2|13744.2|0
1601434200000|2020-09-30 02:50:00|13790.9|13735.9|13791.9|13736.9|13798.8|13743.8|13783.6|13728.6|0
1601434500000|2020-09-30 02:55:00|13795.4|13740.4|13791.6|13736.6|13802.7|13747.5|13787.4|13732.4|0
1601434800000|2020-09-30 03:00:00|13790.9|13735.9|13790|13735|13797.8|13742.8|13784.7|13729.7|0
1601435100000|2020-09-30 03:05:00|13789.7|13734.7|13783.6|13728.6|13797.4|13742.4|13772.8|13717.8|0
1601435400000|2020-09-30 03:10:00|13784|13729|13764.9|13709.9|13784|13729|13764.1|13709.1|0
1601435700000|2020-09-30 03:15:00|13766.5|13711.5|13772|13717|13780.8|13725.8|13766.5|13711.5|0
1601436000000|2020-09-30 03:20:00|13771.8|13716.8|13745.2|13690.4|13771.8|13716.8|13745.2|13690.4|0
1601436300000|2020-09-30 03:25:00|13743.9|13689.1|13727.1|13672.3|13743.9|13689.1|13719.9|13665.1|0
1601436600000|2020-09-30 03:30:00|13728.8|13674|13711|13656.2|13728.8|13674|13711|13656.2|0
1601436900000|2020-09-30 03:35:00|13713|13658.2|13706.3|13651.5|13713|13658.2|13698.7|13644.1|0
1601437200000|2020-09-30 03:40:00|13708.7|13653.9|13715.1|13660.3|13716.9|13662.1|13707.5|13652.7|0
1601437500000|2020-09-30 03:45:00|13711|13656.2|13714.4|13659.6|13715.5|13660.7|13708.9|13654.1|0
1601437800000|2020-09-30 03:50:00|13714.5|13659.7|13715.9|13661.1|13717.8|13663|13714.5|13659.7|0
1601438100000|2020-09-30 03:55:00|13717.9|13663.1|13723.2|13668.4|13723.2|13668.4|13714.5|13659.7|0
1601438400000|2020-09-30 04:00:00|13719.5|13664.7|13713|13658.2|13719.5|13664.7|13709.9|13655.1|0
1601438700000|2020-09-30 04:05:00|13713.1|13658.3|13690.2|13635.6|13713.1|13658.3|13681.7|13627.1|0
1601439000000|2020-09-30 04:10:00|13692.3|13637.7|13686.4|13631.8|13701.5|13646.9|13686.4|13631.8|0
1601439300000|2020-09-30 04:15:00|13684|13629.4|13677.9|13623.3|13687.8|13633.2|13677.9|13623.3|0
1601439600000|2020-09-30 04:20:00|13677.1|13622.5|13667.9|13613.3|13683.2|13628.6|13662.5|13607.9|0
1601439900000|2020-09-30 04:25:00|13667.6|13613|13688.3|13633.7|13689.8|13635.2|13667.6|13613|0
1601440200000|2020-09-30 04:30:00|13688.5|13633.9|13688.2|13633.6|13688.5|13633.9|13673.3|13618.7|0
1601440500000|2020-09-30 04:35:00|13688.4|13633.8|13685.9|13631.3|13688.4|13633.8|13679.6|13625|0
1601440800000|2020-09-30 04:40:00|13684|13629.4|13683.1|13628.5|13688.9|13634.3|13678.6|13624|0
1601441100000|2020-09-30 04:45:00|13682.8|13628.2|13696.4|13641.8|13697.2|13642.6|13681.4|13626.8|0
1601441400000|2020-09-30 04:50:00|13699.1|13644.5|13708.5|13653.7|13708.5|13653.7|13699.1|13644.5|0
1601441700000|2020-09-30 04:55:00|13705.1|13650.3|13723.3|13668.5|13723.3|13668.5|13705.1|13650.3|0
1601442000000|2020-09-30 05:00:00|13719.3|13664.5|13701.3|13646.7|13719.3|13664.5|13694|13639.4|0
1601442300000|2020-09-30 05:05:00|13702.4|13647.7|13692.5|13637.9|13702.4|13647.7|13692.5|13637.9|0
1601442600000|2020-09-30 05:10:00|13692.1|13637.5|13693.4|13638.8|13693.4|13638.8|13686|13631.4|0
1601442900000|2020-09-30 05:15:00|13696.9|13642.3|13685.5|13630.9|13700.2|13645.6|13685.5|13630.9|0
1601443200000|2020-09-30 05:20:00|13685.7|13631.1|13687.1|13632.5|13688.7|13634.1|13681.1|13626.5|0
1601443500000|2020-09-30 05:25:00|13688|13633.4|13693.8|13639.2|13695.3|13640.7|13684.7|13630.1|0
1601443800000|2020-09-30 05:30:00|13694.3|13639.7|13683.7|13629.1|13700.8|13646.2|13682.4|13627.8|0
1601444100000|2020-09-30 05:35:00|13684.8|13630.2|13703.2|13648.4|13703.2|13648.4|13684.8|13630.2|0
1601444400000|2020-09-30 05:40:00|13705.7|13650.9|13690.9|13636.3|13705.7|13650.9|13686.1|13631.5|0
1601444700000|2020-09-30 05:45:00|13694.7|13640.1|13680.8|13626.2|13700.1|13645.5|13680.8|13626.2|0
1601445000000|2020-09-30 05:50:00|13675.6|13621|13689.1|13634.5|13691|13636.4|13675.6|13621|0
1601445300000|2020-09-30 05:55:00|13692|13637.4|13679.1|13624.5|13693|13638.4|13677.1|13622.5|0
1601511000000|2020-10-01 00:10:00|13807.2|13752|13804.3|13749.1|13814|13758.8|13795.5|13740.5|0
1601511300000|2020-10-01 00:15:00|13812|13756.8|13824.2|13769|13842.9|13787.7|13812|13756.8|0
1601511600000|2020-10-01 00:20:00|13821.7|13766.5|13862.4|13807|13862.4|13807|13821.7|13766.5|0
1601511900000|2020-10-01 00:25:00|13858.4|13803|13863.2|13807.8|13863.2|13807.8|13851|13795.8|0
1601512200000|2020-10-01 00:30:00|13870.5|13815.1|13870.8|13815.4|13872.8|13817.4|13858.5|13803.1|0
1601512500000|2020-10-01 00:35:00|13866.9|13811.5|13864.8|13809.4|13874.8|13819.4|13864.8|13809.4|0
1601512800000|2020-10-01 00:40:00|13860.1|13804.7|13850.5|13795.3|13860.4|13805|13850.5|13795.3|0
1601513100000|2020-10-01 00:45:00|13841.8|13786.6|13845.8|13790.6|13855.9|13800.5|13841.8|13786.6|0
1601513400000|2020-10-01 00:50:00|13849|13793.8|13863.7|13808.3|13867.3|13811.9|13849|13793.8|0
1601513700000|2020-10-01 00:55:00|13868.6|13813.2|13860.4|13805|13874.5|13819.1|13860.4|13805|0
1601514000000|2020-10-01 01:00:00|13859.5|13804.1|13870.5|13815.1|13882.4|13827|13859.5|13804.1|0
1601514300000|2020-10-01 01:05:00|13858.9|13803.5|13846.9|13791.7|13858.9|13803.5|13843.6|13788.4|0
1601514600000|2020-10-01 01:10:00|13854.2|13798.8|13899.1|13843.7|13899.1|13843.7|13854.2|13798.8|0
1601514900000|2020-10-01 01:15:00|13899.6|13844.2|13912.9|13857.3|13915.5|13859.9|13899.6|13844.2|0
1601515200000|2020-10-01 01:20:00|13920.9|13865.3|13920.4|13864.8|13923.4|13867.8|13909.9|13854.3|0
1601515500000|2020-10-01 01:25:00|13915.6|13860|13911.8|13856.2|13916.1|13860.5|13907.4|13851.8|0
1601515800000|2020-10-01 01:30:00|13913.2|13857.6|13896.1|13840.7|13918.3|13862.7|13895.5|13840.1|0
1601516100000|2020-10-01 01:35:00|13894.8|13839.4|13916.6|13861|13923.4|13867.8|13894.8|13839.4|0
1601516400000|2020-10-01 01:40:00|13917.4|13861.8|13930.9|13875.3|13930.9|13875.3|13914.5|13858.9|0
1601516700000|2020-10-01 01:45:00|13931.5|13875.9|13941.6|13886|13943.8|13888.2|13931.5|13875.9|0
1601517000000|2020-10-01 01:50:00|13938.5|13882.9|13950.2|13894.6|13954.4|13898.6|13938.5|13882.9|0
1601517300000|2020-10-01 01:55:00|13949.2|13893.6|13955.2|13899.4|13955.2|13899.4|13946|13890.4|0
1601517600000|2020-10-01 02:00:00|13955.1|13899.3|13947|13891.4|13963.9|13908.1|13947|13891.4|0
1601517900000|2020-10-01 02:05:00|13946.7|13891.1|13948|13892.4|13955.2|13899.4|13946.7|13891.1|0
1601518200000|2020-10-01 02:10:00|13951.4|13895.8|13946.8|13891.2|13951.4|13895.8|13940.8|13885.2|0
1601518500000|2020-10-01 02:15:00|13946|13890.4|13948.9|13893.3|13952.3|13896.7|13945.1|13889.5|0
1601518800000|2020-10-01 02:20:00|13946.9|13891.3|13942|13886.4|13948.4|13892.8|13939.4|13883.8|0
1601519100000|2020-10-01 02:25:00|13942.9|13887.3|13936.8|13881.2|13949.4|13893.8|13936.8|13881.2|0
1601519400000|2020-10-01 02:30:00|13930.9|13875.3|13918.6|13863|13931.3|13875.7|13914.4|13858.8|0
1601519700000|2020-10-01 02:35:00|13921.3|13865.7|13930.8|13875.2|13930.8|13875.2|13920.6|13865|0
1601520000000|2020-10-01 02:40:00|13928.8|13873.2|13932.6|13877|13938.3|13882.7|13928.8|13873.2|0
1601520300000|2020-10-01 02:45:00|13933.9|13878.3|13929.1|13873.5|13933.9|13878.3|13923.3|13867.7|0
1601520600000|2020-10-01 02:50:00|13930|13874.4|13931.7|13876.1|13936|13880.4|13930|13874.4|0
1601520900000|2020-10-01 02:55:00|13931.1|13875.5|13925.7|13870.1|13931.1|13875.5|13919.4|13863.8|0
1601521200000|2020-10-01 03:00:00|13923.6|13868|13923.1|13867.5|13927.8|13872.2|13920.1|13864.5|0
1601521500000|2020-10-01 03:05:00|13924.3|13868.7|13935.6|13880|13943.2|13887.6|13924.3|13868.7|0
1601521800000|2020-10-01 03:10:00|13937.5|13881.9|13932.7|13877.1|13939.6|13884|13929.8|13874.2|0
1601522100000|2020-10-01 03:15:00|13933.8|13878.2|13935.7|13880.1|13941.7|13886.1|13933.8|13878.2|0
1601522400000|2020-10-01 03:20:00|13932.5|13876.9|13932.7|13877.1|13936.9|13881.3|13930|13874.4|0
1601522700000|2020-10-01 03:25:00|13930.5|13874.9|13918|13862.4|13930.5|13874.9|13914.4|13858.8|0
1601523000000|2020-10-01 03:30:00|13917.4|13861.8|13918.8|13863.2|13922.2|13866.6|13915.2|13859.6|0
1601523300000|2020-10-01 03:35:00|13917.8|13862.2|13898.7|13843.3|13917.8|13862.2|13896.8|13841.4|0
1601523600000|2020-10-01 03:40:00|13898.8|13843.4|13895.8|13840.4|13903.2|13847.6|13895.8|13840.4|0
1601523900000|2020-10-01 03:45:00|13895.6|13840.2|13894.2|13838.8|13895.6|13840.2|13889.3|13833.9|0
1601524200000|2020-10-01 03:50:00|13894|13838.6|13888.6|13833.2|13894|13838.6|13886.6|13831.2|0
1601524500000|2020-10-01 03:55:00|13888.8|13833.4|13888.2|13832.8|13888.8|13833.4|13885|13829.6|0
1601524800000|2020-10-01 04:00:00|13895.7|13840.3|13894.7|13839.3|13895.7|13840.3|13885.1|13829.7|0
1601525100000|2020-10-01 04:05:00|13893.7|13838.3|13906.6|13851|13908.5|13852.9|13893.7|13838.3|0
1601525400000|2020-10-01 04:10:00|13906.3|13850.7|13913.5|13857.9|13913.5|13857.9|13903|13847.4|0
1601525700000|2020-10-01 04:15:00|13916.7|13861.1|13917|13861.4|13922.2|13866.6|13916.7|13861.1|0
1601526000000|2020-10-01 04:20:00|13918.5|13862.9|13924.2|13868.6|13924.2|13868.6|13917.5|13861.9|0
1601526300000|2020-10-01 04:25:00|13922.3|13866.7|13917.1|13861.5|13925.4|13869.8|13913.1|13857.5|0
1601526600000|2020-10-01 04:30:00|13915.2|13859.6|13919.5|13863.9|13919.5|13863.9|13915.2|13859.6|0
1601526900000|2020-10-01 04:35:00|13919.6|13864|13934.4|13878.8|13934.4|13878.8|13915.5|13859.9|0
1601527200000|2020-10-01 04:40:00|13935.4|13879.8|13929|13873.4|13935.4|13879.8|13927|13871.4|0
1601527500000|2020-10-01 04:45:00|13931.2|13875.6|13932.4|13876.8|13939.2|13883.6|13931.2|13875.6|0
1601527800000|2020-10-01 04:50:00|13927.9|13872.3|13920.3|13864.7|13927.9|13872.3|13915.4|13859.8|0
1601528100000|2020-10-01 04:55:00|13917.5|13861.9|13903.5|13847.9|13919.1|13863.5|13903.5|13847.9|0
1601528400000|2020-10-01 05:00:00|13902.2|13846.8|13917.8|13862.2|13919.6|13864|13902.2|13846.8|0
1601528700000|2020-10-01 05:05:00|13915.7|13860.1|13904.8|13849.2|13919.6|13864|13904.8|13849.2|0
1601529000000|2020-10-01 05:10:00|13902.2|13846.8|13886.2|13830.8|13904.2|13848.6|13886.2|13830.8|0
1601529300000|2020-10-01 05:15:00|13889.9|13834.5|13883.4|13828|13892|13836.6|13883.4|13828|0
1601529600000|2020-10-01 05:20:00|13881.6|13826.2|13876.6|13821.2|13895.2|13839.8|13876.6|13821.2|0
1601529900000|2020-10-01 05:25:00|13878.3|13822.9|13866.7|13811.3|13881|13825.6|13863.8|13808.4|0
1601530200000|2020-10-01 05:30:00|13865.6|13810.2|13862.9|13807.5|13874.4|13819|13862.9|13807.5|0
1601530500000|2020-10-01 05:35:00|13861.6|13806.2|13865|13809.6|13865.2|13809.8|13852.1|13796.9|0
1601530800000|2020-10-01 05:40:00|13866.2|13810.8|13868.9|13813.5|13873.6|13818.2|13860.9|13805.5|0
1601531100000|2020-10-01 05:45:00|13869.8|13814.4|13875.1|13819.7|13875.1|13819.7|13869.2|13813.8|0
1601531400000|2020-10-01 05:50:00|13883.5|13828.1|13882.1|13826.7|13886.1|13830.7|13880.5|13825.1|0
1601531700000|2020-10-01 05:55:00|13878.5|13823.1|13861|13805.6|13882.3|13826.9|13861|13805.6|0
1601511000000|2020-10-01 00:10:00|13807.2|13752|13804.3|13749.1|13814|13758.8|13795.5|13740.5|0
1601511300000|2020-10-01 00:15:00|13812|13756.8|13824.2|13769|13842.9|13787.7|13812|13756.8|0
1601511600000|2020-10-01 00:20:00|13821.7|13766.5|13862.4|13807|13862.4|13807|13821.7|13766.5|0
1601511900000|2020-10-01 00:25:00|13858.4|13803|13863.2|13807.8|13863.2|13807.8|13851|13795.8|0
1601512200000|2020-10-01 00:30:00|13870.5|13815.1|13870.8|13815.4|13872.8|13817.4|13858.5|13803.1|0
1601512500000|2020-10-01 00:35:00|13866.9|13811.5|13864.8|13809.4|13874.8|13819.4|13864.8|13809.4|0
1601512800000|2020-10-01 00:40:00|13860.1|13804.7|13850.5|13795.3|13860.4|13805|13850.5|13795.3|0
1601513100000|2020-10-01 00:45:00|13841.8|13786.6|13845.8|13790.6|13855.9|13800.5|13841.8|13786.6|0
1601513400000|2020-10-01 00:50:00|13849|13793.8|13863.7|13808.3|13867.3|13811.9|13849|13793.8|0
1601513700000|2020-10-01 00:55:00|13868.6|13813.2|13860.4|13805|13874.5|13819.1|13860.4|13805|0
1601514000000|2020-10-01 01:00:00|13859.5|13804.1|13870.5|13815.1|13882.4|13827|13859.5|13804.1|0
1601514300000|2020-10-01 01:05:00|13858.9|13803.5|13846.9|13791.7|13858.9|13803.5|13843.6|13788.4|0
1601514600000|2020-10-01 01:10:00|13854.2|13798.8|13899.1|13843.7|13899.1|13843.7|13854.2|13798.8|0
1601514900000|2020-10-01 01:15:00|13899.6|13844.2|13912.9|13857.3|13915.5|13859.9|13899.6|13844.2|0
1601515200000|2020-10-01 01:20:00|13920.9|13865.3|13920.4|13864.8|13923.4|13867.8|13909.9|13854.3|0
1601515500000|2020-10-01 01:25:00|13915.6|13860|13911.8|13856.2|13916.1|13860.5|13907.4|13851.8|0
1601515800000|2020-10-01 01:30:00|13913.2|13857.6|13896.1|13840.7|13918.3|13862.7|13895.5|13840.1|0
1601516100000|2020-10-01 01:35:00|13894.8|13839.4|13916.6|13861|13923.4|13867.8|13894.8|13839.4|0
1601516400000|2020-10-01 01:40:00|13917.4|13861.8|13930.9|13875.3|13930.9|13875.3|13914.5|13858.9|0
1601516700000|2020-10-01 01:45:00|13931.5|13875.9|13941.6|13886|13943.8|13888.2|13931.5|13875.9|0
1601517000000|2020-10-01 01:50:00|13938.5|13882.9|13950.2|13894.6|13954.4|13898.6|13938.5|13882.9|0
1601517300000|2020-10-01 01:55:00|13949.2|13893.6|13955.2|13899.4|13955.2|13899.4|13946|13890.4|0
1601517600000|2020-10-01 02:00:00|13955.1|13899.3|13947|13891.4|13963.9|13908.1|13947|13891.4|0
1601517900000|2020-10-01 02:05:00|13946.7|13891.1|13948|13892.4|13955.2|13899.4|13946.7|13891.1|0
1601518200000|2020-10-01 02:10:00|13951.4|13895.8|13946.8|13891.2|13951.4|13895.8|13940.8|13885.2|0
1601518500000|2020-10-01 02:15:00|13946|13890.4|13948.9|13893.3|13952.3|13896.7|13945.1|13889.5|0
1601518800000|2020-10-01 02:20:00|13946.9|13891.3|13942|13886.4|13948.4|13892.8|13939.4|13883.8|0
1601519100000|2020-10-01 02:25:00|13942.9|13887.3|13936.8|13881.2|13949.4|13893.8|13936.8|13881.2|0
1601519400000|2020-10-01 02:30:00|13930.9|13875.3|13918.6|13863|13931.3|13875.7|13914.4|13858.8|0
1601519700000|2020-10-01 02:35:00|13921.3|13865.7|13930.8|13875.2|13930.8|13875.2|13920.6|13865|0
1601520000000|2020-10-01 02:40:00|13928.8|13873.2|13932.6|13877|13938.3|13882.7|13928.8|13873.2|0
1601520300000|2020-10-01 02:45:00|13933.9|13878.3|13929.1|13873.5|13933.9|13878.3|13923.3|13867.7|0
1601520600000|2020-10-01 02:50:00|13930|13874.4|13931.7|13876.1|13936|13880.4|13930|13874.4|0
1601520900000|2020-10-01 02:55:00|13931.1|13875.5|13925.7|13870.1|13931.1|13875.5|13919.4|13863.8|0
1601521200000|2020-10-01 03:00:00|13923.6|13868|13923.1|13867.5|13927.8|13872.2|13920.1|13864.5|0
1601521500000|2020-10-01 03:05:00|13924.3|13868.7|13935.6|13880|13943.2|13887.6|13924.3|13868.7|0
1601521800000|2020-10-01 03:10:00|13937.5|13881.9|13932.7|13877.1|13939.6|13884|13929.8|13874.2|0
1601522100000|2020-10-01 03:15:00|13933.8|13878.2|13935.7|13880.1|13941.7|13886.1|13933.8|13878.2|0
1601522400000|2020-10-01 03:20:00|13932.5|13876.9|13932.7|13877.1|13936.9|13881.3|13930|13874.4|0
1601522700000|2020-10-01 03:25:00|13930.5|13874.9|13918|13862.4|13930.5|13874.9|13914.4|13858.8|0
1601523000000|2020-10-01 03:30:00|13917.4|13861.8|13918.8|13863.2|13922.2|13866.6|13915.2|13859.6|0
1601523300000|2020-10-01 03:35:00|13917.8|13862.2|13898.7|13843.3|13917.8|13862.2|13896.8|13841.4|0
1601523600000|2020-10-01 03:40:00|13898.8|13843.4|13895.8|13840.4|13903.2|13847.6|13895.8|13840.4|0
1601523900000|2020-10-01 03:45:00|13895.6|13840.2|13894.2|13838.8|13895.6|13840.2|13889.3|13833.9|0
1601524200000|2020-10-01 03:50:00|13894|13838.6|13888.6|13833.2|13894|13838.6|13886.6|13831.2|0
1601524500000|2020-10-01 03:55:00|13888.8|13833.4|13888.2|13832.8|13888.8|13833.4|13885|13829.6|0
1601524800000|2020-10-01 04:00:00|13895.7|13840.3|13894.7|13839.3|13895.7|13840.3|13885.1|13829.7|0
1601525100000|2020-10-01 04:05:00|13893.7|13838.3|13906.6|13851|13908.5|13852.9|13893.7|13838.3|0
1601525400000|2020-10-01 04:10:00|13906.3|13850.7|13913.5|13857.9|13913.5|13857.9|13903|13847.4|0
1601525700000|2020-10-01 04:15:00|13916.7|13861.1|13917|13861.4|13922.2|13866.6|13916.7|13861.1|0
1601526000000|2020-10-01 04:20:00|13918.5|13862.9|13924.2|13868.6|13924.2|13868.6|13917.5|13861.9|0
1601526300000|2020-10-01 04:25:00|13922.3|13866.7|13917.1|13861.5|13925.4|13869.8|13913.1|13857.5|0
1601526600000|2020-10-01 04:30:00|13915.2|13859.6|13919.5|13863.9|13919.5|13863.9|13915.2|13859.6|0
1601526900000|2020-10-01 04:35:00|13919.6|13864|13934.4|13878.8|13934.4|13878.8|13915.5|13859.9|0
1601527200000|2020-10-01 04:40:00|13935.4|13879.8|13929|13873.4|13935.4|13879.8|13927|13871.4|0
1601527500000|2020-10-01 04:45:00|13931.2|13875.6|13932.4|13876.8|13939.2|13883.6|13931.2|13875.6|0
1601527800000|2020-10-01 04:50:00|13927.9|13872.3|13920.3|13864.7|13927.9|13872.3|13915.4|13859.8|0
1601528100000|2020-10-01 04:55:00|13917.5|13861.9|13903.5|13847.9|13919.1|13863.5|13903.5|13847.9|0
1601528400000|2020-10-01 05:00:00|13902.2|13846.8|13917.8|13862.2|13919.6|13864|13902.2|13846.8|0
1601528700000|2020-10-01 05:05:00|13915.7|13860.1|13904.8|13849.2|13919.6|13864|13904.8|13849.2|0
1601529000000|2020-10-01 05:10:00|13902.2|13846.8|13886.2|13830.8|13904.2|13848.6|13886.2|13830.8|0
1601529300000|2020-10-01 05:15:00|13889.9|13834.5|13883.4|13828|13892|13836.6|13883.4|13828|0
1601529600000|2020-10-01 05:20:00|13881.6|13826.2|13876.6|13821.2|13895.2|13839.8|13876.6|13821.2|0
1601529900000|2020-10-01 05:25:00|13878.3|13822.9|13866.7|13811.3|13881|13825.6|13863.8|13808.4|0
1601530200000|2020-10-01 05:30:00|13865.6|13810.2|13862.9|13807.5|13874.4|13819|13862.9|13807.5|0
1601530500000|2020-10-01 05:35:00|13861.6|13806.2|13865|13809.6|13865.2|13809.8|13852.1|13796.9|0
1601530800000|2020-10-01 05:40:00|13866.2|13810.8|13868.9|13813.5|13873.6|13818.2|13860.9|13805.5|0
1601531100000|2020-10-01 05:45:00|13869.8|13814.4|13875.1|13819.7|13875.1|13819.7|13869.2|13813.8|0
1601531400000|2020-10-01 05:50:00|13883.5|13828.1|13882.1|13826.7|13886.1|13830.7|13880.5|13825.1|0
1601531700000|2020-10-01 05:55:00|13878.5|13823.1|13861|13805.6|13882.3|13826.9|13861|13805.6|0
1601597400000|2020-10-02 00:10:00|13682.6|13628|13631.9|13577.5|13682.6|13628|13631.9|13577.5|0
1601597700000|2020-10-02 00:15:00|13636.5|13582.1|13642.8|13588.4|13642.8|13588.4|13626.2|13571.8|0
1601598000000|2020-10-02 00:20:00|13646|13591.6|13633|13578.6|13651.6|13597.2|13633|13578.6|0
1601598300000|2020-10-02 00:25:00|13635.5|13581.1|13638.8|13584.4|13645.9|13591.5|13633|13578.6|0
1601598600000|2020-10-02 00:30:00|13641.8|13587.4|13615.1|13560.7|13641.8|13587.4|13615.1|13560.7|0
1601598900000|2020-10-02 00:35:00|13611.5|13557.1|13576.1|13521.9|13611.5|13557.1|13576.1|13521.9|0
1601599200000|2020-10-02 00:40:00|13573.8|13519.6|13569.7|13515.5|13573.8|13519.6|13545.4|13491.4|0
1601599500000|2020-10-02 00:45:00|13570.4|13516.2|13589.5|13535.3|13597.6|13543.4|13570.4|13516.2|0
1601599800000|2020-10-02 00:50:00|13580.7|13526.5|13588.5|13534.3|13588.6|13534.4|13575.4|13521.2|0
1601600100000|2020-10-02 00:55:00|13598.6|13544.4|13578.4|13524.2|13598.6|13544.4|13578.4|13524.2|0
1601600400000|2020-10-02 01:00:00|13577.3|13523.1|13593|13538.8|13593|13538.8|13577.3|13523.1|0
1601600700000|2020-10-02 01:05:00|13589.5|13535.3|13600|13545.8|13600|13545.8|13589.5|13535.3|0
1601601000000|2020-10-02 01:10:00|13601.3|13547.1|13595.3|13541.1|13601.3|13547.1|13587.5|13533.3|0
1601601300000|2020-10-02 01:15:00|13592.6|13538.4|13593.1|13538.9|13597.1|13542.9|13590.9|13536.7|0
1601601600000|2020-10-02 01:20:00|13589.9|13535.7|13599|13544.8|13599|13544.8|13585.4|13531.2|0
1601601900000|2020-10-02 01:25:00|13601.7|13547.5|13609.8|13555.4|13609.8|13555.4|13599|13544.8|0
1601602200000|2020-10-02 01:30:00|13610|13555.6|13604.1|13549.7|13614|13559.6|13602.7|13548.3|0
1601602500000|2020-10-02 01:35:00|13598.3|13544.1|13587.4|13533.2|13600.7|13546.5|13587.2|13533|0
1601602800000|2020-10-02 01:40:00|13590.9|13536.7|13602.5|13548.1|13608.2|13553.8|13590.9|13536.7|0
1601603100000|2020-10-02 01:45:00|13610.6|13556.2|13602.7|13548.3|13612.1|13557.7|13602.7|13548.3|0
1601603400000|2020-10-02 01:50:00|13605.7|13551.3|13604.5|13550.1|13605.7|13551.3|13599.7|13545.5|0
1601603700000|2020-10-02 01:55:00|13612|13557.6|13601.3|13547.1|13612|13557.6|13600.6|13546.4|0
1601604000000|2020-10-02 02:00:00|13599.4|13545.2|13606.1|13551.7|13608.4|13554|13592.3|13538.1|0
1601604300000|2020-10-02 02:05:00|13607.7|13553.3|13588.2|13534|13610.2|13555.8|13588.2|13534|0
1601604600000|2020-10-02 02:10:00|13586|13531.8|13586.8|13532.6|13587.8|13533.6|13579.6|13525.4|0
1601604900000|2020-10-02 02:15:00|13587.5|13533.3|13593.4|13539.2|13593.4|13539.2|13585|13530.8|0
1601605200000|2020-10-02 02:20:00|13592|13537.8|13602.6|13548.2|13607.4|13553|13592|13537.8|0
1601605500000|2020-10-02 02:25:00|13597|13542.8|13589.5|13535.3|13597|13542.8|13584.7|13530.5|0
1601605800000|2020-10-02 02:30:00|13592.4|13538.2|13616.4|13562|13616.4|13562|13588.7|13534.5|0
1601606100000|2020-10-02 02:35:00|13613|13558.6|13621.1|13566.7|13621.1|13566.7|13610.6|13556.2|0
1601606400000|2020-10-02 02:40:00|13616.9|13562.5|13604.9|13550.5|13617.5|13563.1|13604.9|13550.5|0
1601606700000|2020-10-02 02:45:00|13609.3|13554.9|13598.4|13544.2|13610.5|13556.1|13593.3|13539.1|0
1601607000000|2020-10-02 02:50:00|13599.5|13545.3|13603.5|13549.1|13604.2|13549.8|13598.8|13544.6|0
1601607300000|2020-10-02 02:55:00|13599.6|13545.4|13618.2|13563.8|13618.2|13563.8|13598.5|13544.3|0
1601607600000|2020-10-02 03:00:00|13623.4|13569|13631.5|13577.1|13636.5|13582.1|13622.5|13568.1|0
1601607900000|2020-10-02 03:05:00|13631.8|13577.4|13635.7|13581.3|13638.3|13583.9|13625|13570.6|0
1601608200000|2020-10-02 03:10:00|13637.7|13583.3|13642.9|13588.5|13651.1|13596.7|13637.7|13583.3|0
1601608500000|2020-10-02 03:15:00|13643.7|13589.3|13637.6|13583.2|13644.4|13590|13637.4|13583|0
1601608800000|2020-10-02 03:20:00|13637|13582.6|13625.6|13571.2|13637|13582.6|13623.4|13569|0
1601609100000|2020-10-02 03:25:00|13630.3|13575.9|13639.1|13584.7|13641.3|13586.9|13630.3|13575.9|0
1601609400000|2020-10-02 03:30:00|13632.4|13578|13625.5|13571.1|13642|13587.6|13625.2|13570.8|0
1601609700000|2020-10-02 03:35:00|13625.8|13571.4|13638.1|13583.7|13641.7|13587.3|13625.8|13571.4|0
1601610000000|2020-10-02 03:40:00|13639.7|13585.3|13641.2|13586.8|13648.2|13593.8|13639.7|13585.3|0
1601610300000|2020-10-02 03:45:00|13642|13587.6|13645.1|13590.7|13646.6|13592.2|13642|13587.6|0
1601610600000|2020-10-02 03:50:00|13645.3|13590.9|13650.6|13596.2|13650.8|13596.4|13641.8|13587.4|0
1601610900000|2020-10-02 03:55:00|13650.5|13596.1|13653.6|13599|13653.6|13599|13649.8|13595.4|0
1601611200000|2020-10-02 04:00:00|13649.9|13595.5|13641.6|13587.2|13649.9|13595.5|13640.7|13586.3|0
1601611500000|2020-10-02 04:05:00|13639.8|13585.4|13632.6|13578.2|13647.1|13592.7|13632.6|13578.2|0
1601611800000|2020-10-02 04:10:00|13632.4|13578|13625.6|13571.2|13632.4|13578|13623.6|13569.2|0
1601612100000|2020-10-02 04:15:00|13624.7|13570.3|13636.6|13582.2|13640.9|13586.5|13623.9|13569.5|0
1601612400000|2020-10-02 04:20:00|13636|13581.6|13627.6|13573.2|13636|13581.6|13627.2|13572.8|0
1601612700000|2020-10-02 04:25:00|13624.6|13570.2|13629|13574.6|13629|13574.6|13621.1|13566.7|0
1601613000000|2020-10-02 04:30:00|13630.7|13576.3|13637.2|13582.8|13642.3|13587.9|13630.7|13576.3|0
1601613300000|2020-10-02 04:35:00|13637.4|13583|13632.6|13578.2|13637.4|13583|13626.8|13572.4|0
1601613600000|2020-10-02 04:40:00|13630.3|13575.9|13633.1|13578.7|13637.6|13583.2|13630.3|13575.9|0
1601613900000|2020-10-02 04:45:00|13635.3|13580.9|13635.3|13580.9|13638.5|13584.1|13634.1|13579.7|0
1601614200000|2020-10-02 04:50:00|13641|13586.6|13634.4|13580|13645.3|13590.9|13634.4|13580|0
1601614500000|2020-10-02 04:55:00|13620.9|13566.5|13605.3|13550.9|13622.6|13568.2|13605.3|13550.9|0
1601614800000|2020-10-02 05:00:00|13596|13541.8|13551|13497|13596|13541.8|13551|13497|0
1601615100000|2020-10-02 05:05:00|13554.6|13500.4|13531.3|13477.3|13560.1|13505.9|13531.3|13477.3|0
1601615400000|2020-10-02 05:10:00|13543.1|13489.1|13567.9|13513.7|13581.8|13527.6|13543.1|13489.1|0
1601615700000|2020-10-02 05:15:00|13570.6|13516.4|13559|13504.8|13570.6|13516.4|13548.3|13494.3|0
1601616000000|2020-10-02 05:20:00|13553.1|13498.9|13549.6|13495.6|13556.7|13502.5|13541.3|13487.3|0
1601616300000|2020-10-02 05:25:00|13552.9|13498.7|13568.1|13513.9|13568.1|13513.9|13544.3|13490.3|0
1601616600000|2020-10-02 05:30:00|13573.8|13519.6|13566.6|13512.4|13573.8|13519.6|13556.3|13502.1|0
1601616900000|2020-10-02 05:35:00|13561|13506.8|13547.6|13493.6|13570.2|13516|13547.6|13493.6|0
1601617200000|2020-10-02 05:40:00|13538.2|13484.2|13549.3|13495.3|13555.5|13501.3|13534.5|13480.5|0
1601617500000|2020-10-02 05:45:00|13548.1|13494.1|13541.8|13487.8|13548.9|13494.9|13539|13485|0
1601617800000|2020-10-02 05:50:00|13540.2|13486.2|13509.9|13455.9|13540.2|13486.2|13504.8|13450.8|0
1601618100000|2020-10-02 05:55:00|13516.8|13462.8|13528.8|13474.8|13532.6|13478.6|13513.8|13459.8|0
1601853000000|2020-10-04 23:10:00|13804.6|13749.4|13765.6|13710.6|13804.6|13749.4|13760|13705|0
1601853300000|2020-10-04 23:15:00|13753|13698|13744.2|13689.4|13777.1|13722.1|13743.9|13689.1|0
1601853600000|2020-10-04 23:20:00|13751|13696.2|13762.8|13707.8|13768.2|13713.2|13751|13696.2|0
1601853900000|2020-10-04 23:25:00|13766.5|13711.5|13747.9|13693.1|13766.5|13711.5|13746.9|13692.1|0
1601854200000|2020-10-04 23:30:00|13753.2|13698.2|13756.9|13701.9|13762.4|13707.4|13751.3|13696.5|0
1601854500000|2020-10-04 23:35:00|13762.7|13707.7|13770.7|13715.7|13776.6|13721.6|13762.7|13707.7|0
1601854800000|2020-10-04 23:40:00|13767.7|13712.7|13779.3|13724.3|13785.6|13730.6|13763.4|13708.4|0
1601855100000|2020-10-04 23:45:00|13777.9|13722.9|13773.1|13718.1|13778.4|13723.4|13771.2|13716.2|0
1601855400000|2020-10-04 23:50:00|13772.6|13717.6|13780.5|13725.5|13786.5|13731.5|13772|13717|0
1601855700000|2020-10-04 23:55:00|13779.6|13724.6|13776.7|13721.7|13788.9|13733.9|13776.7|13721.7|0
1601856000000|2020-10-05 00:00:00|13778.5|13723.5|13804|13748.8|13804|13748.8|13774.1|13719.1|0
1601856300000|2020-10-05 00:05:00|13802.2|13747.2|13810.8|13755.6|13815.6|13760.4|13802.2|13747.2|0
1601856600000|2020-10-05 00:10:00|13811.3|13756.1|13813.9|13758.7|13816.3|13761.1|13804.2|13749|0
1601856900000|2020-10-05 00:15:00|13810.8|13755.6|13814.1|13758.9|13821.2|13766|13810.8|13755.6|0
1601857200000|2020-10-05 00:20:00|13813.8|13758.6|13814.8|13759.6|13819|13763.8|13807.3|13752.1|0
1601857500000|2020-10-05 00:25:00|13815.5|13760.3|13808.6|13753.4|13817.7|13762.5|13808.6|13753.4|0
1601857800000|2020-10-05 00:30:00|13805.7|13750.5|13797.3|13742.3|13805.7|13750.5|13795.8|13740.8|0
1601858100000|2020-10-05 00:35:00|13800.5|13745.5|13794.2|13739.2|13807.7|13752.5|13794.2|13739.2|0
1601858400000|2020-10-05 00:40:00|13794.1|13739.1|13775|13720|13794.1|13739.1|13774.5|13719.5|0
1601858700000|2020-10-05 00:45:00|13768.9|13713.9|13778.3|13723.3|13778.3|13723.3|13768.9|13713.9|0
1601859000000|2020-10-05 00:50:00|13791.6|13736.6|13804|13748.8|13804|13748.8|13790.1|13735.1|0
1601859300000|2020-10-05 00:55:00|13802.2|13747.2|13795.7|13740.7|13804.9|13749.7|13793.3|13738.3|0
1601859600000|2020-10-05 01:00:00|13799.8|13744.8|13794.8|13739.8|13799.8|13744.8|13785.9|13730.9|0
1601859900000|2020-10-05 01:05:00|13791.6|13736.6|13781.8|13726.8|13791.6|13736.6|13778|13723|0
1601860200000|2020-10-05 01:10:00|13782|13727|13780.8|13725.8|13788.4|13733.4|13780.8|13725.8|0
1601860500000|2020-10-05 01:15:00|13783.9|13728.9|13790.9|13735.9|13791.9|13736.9|13781.4|13726.4|0
1601860800000|2020-10-05 01:20:00|13788.5|13733.5|13788|13733|13796.4|13741.4|13787.4|13732.4|0
1601861100000|2020-10-05 01:25:00|13790.4|13735.4|13790.1|13735.1|13793.4|13738.4|13788.4|13733.4|0
1601861400000|2020-10-05 01:30:00|13787.8|13732.8|13779.3|13724.3|13790.4|13735.4|13779.3|13724.3|0
1601861700000|2020-10-05 01:35:00|13780.8|13725.8|13788.4|13733.4|13788.4|13733.4|13774.3|13719.3|0
1601862000000|2020-10-05 01:40:00|13785.5|13730.5|13793.8|13738.8|13796|13741|13785.5|13730.5|0
1601862300000|2020-10-05 01:45:00|13794.2|13739.2|13778.9|13723.9|13795.4|13740.4|13778.9|13723.9|0
1601862600000|2020-10-05 01:50:00|13777.6|13722.6|13785.2|13730.2|13785.2|13730.2|13777.6|13722.6|0
1601862900000|2020-10-05 01:55:00|13790.1|13735.1|13790.4|13735.4|13790.4|13735.4|13785.1|13730.1|0
1601863200000|2020-10-05 02:00:00|13788.9|13733.9|13799.6|13744.6|13799.6|13744.6|13786.1|13731.1|0
1601863500000|2020-10-05 02:05:00|13798.3|13743.3|13796.8|13741.8|13799.7|13744.7|13792.5|13737.5|0
1601863800000|2020-10-05 02:10:00|13795.8|13740.8|13794.3|13739.3|13797.2|13742.2|13793.4|13738.4|0
1601864100000|2020-10-05 02:15:00|13794.9|13739.9|13805|13749.8|13805|13749.8|13794.9|13739.9|0
1601864400000|2020-10-05 02:20:00|13806.8|13751.6|13817|13761.8|13817|13761.8|13806.8|13751.6|0
1601864700000|2020-10-05 02:25:00|13814.4|13759.2|13819|13763.8|13824.7|13769.5|13813.1|13757.9|0
1601865000000|2020-10-05 02:30:00|13819.2|13764|13828.8|13773.6|13828.8|13773.6|13819.2|13764|0
1601865300000|2020-10-05 02:35:00|13831.6|13776.4|13828.6|13773.4|13837.8|13782.6|13824|13768.8|0
1601865600000|2020-10-05 02:40:00|13828.7|13773.5|13818.8|13763.6|13829.7|13774.5|13818.8|13763.6|0
1601865900000|2020-10-05 02:45:00|13823.2|13768|13820.1|13764.9|13823.2|13768|13818.2|13763|0
1601866200000|2020-10-05 02:50:00|13816.7|13761.5|13819.5|13764.3|13819.5|13764.3|13816.3|13761.1|0
1601866500000|2020-10-05 02:55:00|13822.3|13767.1|13823.9|13768.7|13823.9|13768.7|13821|13765.8|0
1601866800000|2020-10-05 03:00:00|13824.1|13768.9|13819.6|13764.4|13824.7|13769.5|13819.6|13764.4|0
1601867100000|2020-10-05 03:05:00|13820.6|13765.4|13819.9|13764.7|13820.7|13765.5|13814.6|13759.4|0
1601867400000|2020-10-05 03:10:00|13820.6|13765.4|13829.3|13774.1|13830.4|13775.2|13816.3|13761.1|0
1601867700000|2020-10-05 03:15:00|13825.6|13770.4|13833.3|13778.1|13833.3|13778.1|13824.3|13769.1|0
1601868000000|2020-10-05 03:20:00|13832|13776.8|13816.6|13761.4|13832|13776.8|13812.8|13757.6|0
1601868300000|2020-10-05 03:25:00|13815.5|13760.3|13830.3|13775.1|13832.9|13777.7|13815.5|13760.3|0
1601868600000|2020-10-05 03:30:00|13831.2|13776|13824.2|13769|13832.7|13777.5|13823.4|13768.2|0
1601868900000|2020-10-05 03:35:00|13826|13770.8|13818.1|13762.9|13826|13770.8|13817.3|13762.1|0
1601869200000|2020-10-05 03:40:00|13815.6|13760.4|13808.5|13753.3|13815.6|13760.4|13805.9|13750.7|0
1601869500000|2020-10-05 03:45:00|13807.1|13751.9|13795.8|13740.8|13809.7|13754.5|13789.2|13734.2|0
1601869800000|2020-10-05 03:50:00|13798|13743|13801.4|13746.4|13806.8|13751.6|13797.1|13742.1|0
1601870100000|2020-10-05 03:55:00|13801.3|13746.3|13795.6|13740.6|13803.4|13748.2|13795.4|13740.4|0
1601870400000|2020-10-05 04:00:00|13795.8|13740.8|13796.3|13741.3|13801|13746|13793.5|13738.5|0
1601870700000|2020-10-05 04:05:00|13798.3|13743.3|13807|13751.8|13807|13751.8|13794.1|13739.1|0
1601871000000|2020-10-05 04:10:00|13809.8|13754.6|13808.6|13753.4|13818.1|13762.9|13808.6|13753.4|0
1601871300000|2020-10-05 04:15:00|13813.1|13757.9|13827.6|13772.4|13830|13774.8|13812.4|13757.2|0
1601871600000|2020-10-05 04:20:00|13826.7|13771.5|13820.8|13765.6|13830.4|13775.2|13817.2|13762|0
1601871900000|2020-10-05 04:25:00|13819.5|13764.3|13817.8|13762.6|13822.4|13767.2|13815.2|13760|0
1601872200000|2020-10-05 04:30:00|13817|13761.8|13818.1|13762.9|13830.6|13775.4|13817|13761.8|0
1601872500000|2020-10-05 04:35:00|13823|13767.8|13818.5|13763.3|13823|13767.8|13816.3|13761.1|0
1601872800000|2020-10-05 04:40:00|13820.4|13765.2|13819.4|13764.2|13823.1|13767.9|13817.4|13762.2|0
1601873100000|2020-10-05 04:45:00|13818.1|13762.9|13813.5|13758.3|13826.5|13771.3|13813.3|13758.1|0
1601873400000|2020-10-05 04:50:00|13819|13763.8|13818.6|13763.4|13822.4|13767.2|13818.4|13763.2|0
1601873700000|2020-10-05 04:55:00|13816.9|13761.7|13816|13760.8|13819|13763.8|13809.6|13754.4|0
1601939400000|2020-10-05 23:10:00|13868.5|13813.1|13878.8|13823.4|13881.8|13826.4|13867.7|13812.3|0
1601939700000|2020-10-05 23:15:00|13874.1|13818.7|13890.4|13835|13890.4|13835|13869.9|13814.5|0
1601940000000|2020-10-05 23:20:00|13892.5|13837.1|13952.9|13897.2|13954.7|13898.9|13886.7|13831.3|0
1601940300000|2020-10-05 23:25:00|13954.7|13898.9|13957.3|13901.5|13958.5|13902.7|13935.1|13879.5|0
1601940600000|2020-10-05 23:30:00|13953.2|13897.4|13963.5|13907.7|13966.3|13910.5|13953.2|13897.4|0
1601940900000|2020-10-05 23:35:00|13960.1|13904.3|13952.3|13896.7|13960.1|13904.3|13948.1|13892.5|0
1601941200000|2020-10-05 23:40:00|13950.3|13894.7|13958.5|13902.7|13959.5|13903.7|13950.3|13894.7|0
1601941500000|2020-10-05 23:45:00|13946.8|13891.2|13954.3|13898.5|13956.6|13900.8|13939.9|13884.3|0
1601941800000|2020-10-05 23:50:00|13953.2|13897.4|13953.1|13897.3|13955.3|13899.5|13945.4|13889.8|0
1601942100000|2020-10-05 23:55:00|13952|13896.4|13920.3|13864.7|13952|13896.4|13919.7|13864.1|0
1601942400000|2020-10-06 00:00:00|13917.4|13861.8|13925.6|13870|13930.8|13875.2|13914|13858.4|0
1601942700000|2020-10-06 00:05:00|13930.2|13874.6|13928.9|13873.3|13934.6|13879|13928.9|13873.3|0
1601943000000|2020-10-06 00:10:00|13927.3|13871.7|13911.1|13855.5|13927.3|13871.7|13897.4|13842|0
1601943300000|2020-10-06 00:15:00|13911.4|13855.8|13905.8|13850.2|13912|13856.4|13901.9|13846.5|0
1601943600000|2020-10-06 00:20:00|13905.9|13850.3|13888.9|13833.5|13905.9|13850.3|13888.5|13833.1|0
1601943900000|2020-10-06 00:25:00|13890|13834.6|13906|13850.4|13917.4|13861.8|13889.9|13834.5|0
1601944200000|2020-10-06 00:30:00|13903.7|13848.1|13901.4|13846|13910.3|13854.7|13901.4|13846|0
1601944500000|2020-10-06 00:35:00|13901.2|13845.8|13903.4|13847.8|13903.4|13847.8|13897.9|13842.5|0
1601944800000|2020-10-06 00:40:00|13900.3|13844.9|13909.3|13853.7|13909.3|13853.7|13900.3|13844.9|0
1601945100000|2020-10-06 00:45:00|13914.6|13859|13923.3|13867.7|13925.5|13869.9|13914.6|13859|0
1601945400000|2020-10-06 00:50:00|13919.3|13863.7|13917.4|13861.8|13923.6|13868|13909.3|13853.7|0
1601945700000|2020-10-06 00:55:00|13917.6|13862|13921.2|13865.6|13928.6|13873|13917.6|13862|0
1601946000000|2020-10-06 01:00:00|13920.5|13864.9|13915.5|13859.9|13923.8|13868.2|13915.5|13859.9|0
1601946300000|2020-10-06 01:05:00|13919.4|13863.8|13921.6|13866|13923.5|13867.9|13917|13861.4|0
1601946600000|2020-10-06 01:10:00|13924.5|13868.9|13926.5|13870.9|13926.5|13870.9|13920.2|13864.6|0
1601946900000|2020-10-06 01:15:00|13923.3|13867.7|13924.9|13869.3|13929.4|13873.8|13919.6|13864|0
1601947200000|2020-10-06 01:20:00|13927.3|13871.7|13937|13881.4|13938.2|13882.6|13927.3|13871.7|0
1601947500000|2020-10-06 01:25:00|13938.5|13882.9|13925.7|13870.1|13940.5|13884.9|13925.7|13870.1|0
1601947800000|2020-10-06 01:30:00|13924.3|13868.7|13925.9|13870.3|13926.2|13870.6|13915.8|13860.2|0
1601948100000|2020-10-06 01:35:00|13929|13873.4|13929.3|13873.7|13934.6|13879|13929|13873.4|0
1601948400000|2020-10-06 01:40:00|13928.1|13872.5|13941.1|13885.5|13941.1|13885.5|13928.1|13872.5|0
1601948700000|2020-10-06 01:45:00|13939.5|13883.9|13946.8|13891.2|13946.8|13891.2|13939.4|13883.8|0
1601949000000|2020-10-06 01:50:00|13944.3|13888.7|13950.5|13894.9|13950.5|13894.9|13939.6|13884|0
1601949300000|2020-10-06 01:55:00|13951.8|13896.2|13977.4|13921.6|13977.4|13921.6|13951.8|13896.2|0
1601949600000|2020-10-06 02:00:00|13979.4|13923.6|13975|13919.2|13986|13930.2|13975|13919.2|0
1601949900000|2020-10-06 02:05:00|13977.5|13921.7|13988.2|13932.4|13988.2|13932.4|13972.6|13916.8|0
1601950200000|2020-10-06 02:10:00|13986.3|13930.5|13995.6|13939.8|13999.1|13943.3|13986.3|13930.5|0
1601950500000|2020-10-06 02:15:00|13992.9|13937.1|14000.2|13944.4|14005|13949|13992.9|13937.1|0
1601950800000|2020-10-06 02:20:00|13999.6|13943.8|13999.7|13943.9|14012.6|13956.6|13998.9|13943.1|0
1601951100000|2020-10-06 02:25:00|14000|13944.2|13990.3|13934.5|14002.7|13946.9|13989.6|13933.8|0
1601951400000|2020-10-06 02:30:00|13989.4|13933.6|13998.5|13942.7|13998.5|13942.7|13986.7|13930.9|0
1601951700000|2020-10-06 02:35:00|13998.7|13942.9|13986.1|13930.3|14002.7|13946.9|13986|13930.2|0
1601952000000|2020-10-06 02:40:00|13979.3|13923.5|13972.2|13916.4|13981.1|13925.3|13972.2|13916.4|0
1601952300000|2020-10-06 02:45:00|13970.3|13914.5|13960|13904.2|13970.3|13914.5|13959.4|13903.6|0
1601952600000|2020-10-06 02:50:00|13961.7|13905.9|13965.1|13909.3|13966.6|13910.8|13955.4|13899.6|0
1601952900000|2020-10-06 02:55:00|13966.3|13910.5|13969.5|13913.7|13969.5|13913.7|13964.6|13908.8|0
1601953200000|2020-10-06 03:00:00|13969|13913.2|13974.8|13919|13979.8|13924|13968.4|13912.6|0
1601953500000|2020-10-06 03:05:00|13974.9|13919.1|13964.4|13908.6|13974.9|13919.1|13964.4|13908.6|0
1601953800000|2020-10-06 03:10:00|13971.1|13915.3|13963.1|13907.3|13974.2|13918.4|13961.9|13906.1|0
1601954100000|2020-10-06 03:15:00|13965.9|13910.1|13983.4|13927.6|13983.4|13927.6|13965.9|13910.1|0
1601954400000|2020-10-06 03:20:00|13987.3|13931.5|13995.7|13939.9|13997.7|13941.9|13987.3|13931.5|0
1601954700000|2020-10-06 03:25:00|13990.7|13934.9|13987.6|13931.8|13990.7|13934.9|13984|13928.2|0
1601955000000|2020-10-06 03:30:00|13990|13934.2|13964.8|13909|13994.3|13938.5|13962.8|13907|0
1601955300000|2020-10-06 03:35:00|13970.9|13915.1|13972.2|13916.4|13975.3|13919.5|13969.5|13913.7|0
1601955600000|2020-10-06 03:40:00|13973.9|13918.1|13979.7|13923.9|13980.1|13924.3|13972.3|13916.5|0
1601955900000|2020-10-06 03:45:00|13979.1|13923.3|14008.4|13952.4|14008.4|13952.4|13979.1|13923.3|0
1601956200000|2020-10-06 03:50:00|14012.9|13956.9|14011.5|13955.5|14017.2|13961.2|14000.2|13944.4|0
1601956500000|2020-10-06 03:55:00|14013.3|13957.3|14006.4|13950.4|14013.3|13957.3|14000.3|13944.5|0
1601956800000|2020-10-06 04:00:00|14000.8|13945|14002.2|13946.4|14002.6|13946.8|13996.1|13940.3|0
1601957100000|2020-10-06 04:05:00|14000.7|13944.9|14014.5|13958.5|14014.5|13958.5|13994.3|13938.5|0
1601957400000|2020-10-06 04:10:00|14016.5|13960.5|14013.2|13957.2|14019.1|13963.1|14008.3|13952.3|0
1601957700000|2020-10-06 04:15:00|14009.7|13953.7|14003.8|13947.8|14010.4|13954.4|13998.8|13943|0
1601958000000|2020-10-06 04:20:00|13996.2|13940.4|14007|13951|14007|13951|13995.1|13939.3|0
1601958300000|2020-10-06 04:25:00|14005.5|13949.5|14001.6|13945.8|14006|13950|13992.1|13936.3|0
1601958600000|2020-10-06 04:30:00|14001.4|13945.6|13999.8|13944|14002.3|13946.5|13995.4|13939.6|0
1601958900000|2020-10-06 04:35:00|14000.7|13944.9|13999|13943.2|14004.6|13948.6|13997|13941.2|0
1601959200000|2020-10-06 04:40:00|13994.9|13939.1|13985.6|13929.8|14001.5|13945.7|13985.1|13929.3|0
1601959500000|2020-10-06 04:45:00|13983.9|13928.1|13976.3|13920.5|13986.1|13930.3|13976.3|13920.5|0
1601959800000|2020-10-06 04:50:00|13971.4|13915.6|13966.1|13910.3|13971.4|13915.6|13952.7|13897.1|0
1601960100000|2020-10-06 04:55:00|13965.8|13910|13967.6|13911.8|13971.3|13915.5|13964|13908.2|0
1602025800000|2020-10-06 23:10:00|13814.2|13759|13809.1|13753.9|13819.4|13764.2|13794.2|13739.2|0
1602026100000|2020-10-06 23:15:00|13815|13759.8|13764.8|13709.8|13815|13759.8|13764.8|13709.8|0
1602026400000|2020-10-06 23:20:00|13766.5|13711.5|13774.8|13719.8|13779.6|13724.6|13766.5|13711.5|0
1602026700000|2020-10-06 23:25:00|13791.1|13736.1|13801.6|13746.6|13802.8|13747.6|13791.1|13736.1|0
1602027000000|2020-10-06 23:30:00|13799.2|13744.2|13800.4|13745.4|13804.4|13749.2|13793.4|13738.4|0
1602027300000|2020-10-06 23:35:00|13801.3|13746.3|13805.1|13749.9|13822.6|13767.4|13801.3|13746.3|0
1602027600000|2020-10-06 23:40:00|13808|13752.8|13810.4|13755.2|13812.7|13757.5|13792.9|13737.9|0
1602027900000|2020-10-06 23:45:00|13809.5|13754.3|13822.7|13767.5|13831.5|13776.3|13809.5|13754.3|0
1602028200000|2020-10-06 23:50:00|13819.9|13764.7|13831.2|13776|13832.7|13777.5|13819.9|13764.7|0
1602028500000|2020-10-06 23:55:00|13828.8|13773.6|13824.2|13769|13834.6|13779.4|13824.2|13769|0
1602028800000|2020-10-07 00:00:00|13815|13759.8|13807.8|13752.6|13815|13759.8|13802.1|13747.1|0
1602029100000|2020-10-07 00:05:00|13811.5|13756.3|13848.4|13793.2|13848.4|13793.2|13811.5|13756.3|0
1602029400000|2020-10-07 00:10:00|13846.5|13791.3|13862.5|13807.1|13865.3|13809.9|13841.7|13786.5|0
1602029700000|2020-10-07 00:15:00|13863.1|13807.7|13872|13816.6|13874.2|13818.8|13859.5|13804.1|0
1602030000000|2020-10-07 00:20:00|13878.3|13822.9|13904.7|13849.1|13904.7|13849.1|13878.3|13822.9|0
1602030300000|2020-10-07 00:25:00|13904.6|13849|13893.9|13838.5|13904.6|13849|13893.9|13838.5|0
1602030600000|2020-10-07 00:30:00|13894|13838.6|13881.2|13825.8|13894|13838.6|13879.6|13824.2|0
1602030900000|2020-10-07 00:35:00|13884.4|13829|13891.9|13836.5|13891.9|13836.5|13882.2|13826.8|0
1602031200000|2020-10-07 00:40:00|13891.6|13836.2|13912.4|13856.8|13912.4|13856.8|13886.7|13831.3|0
1602031500000|2020-10-07 00:45:00|13910.8|13855.2|13900.9|13845.5|13912.7|13857.1|13900.1|13844.7|0
1602031800000|2020-10-07 00:50:00|13900.5|13845.1|13904.9|13849.3|13905.9|13850.3|13898.2|13842.8|0
1602032100000|2020-10-07 00:55:00|13904.1|13848.5|13906.9|13851.3|13908.9|13853.3|13902.6|13847.2|0
1602032400000|2020-10-07 01:00:00|13908.1|13852.5|13897.2|13841.8|13908.1|13852.5|13888.1|13832.7|0
1602032700000|2020-10-07 01:05:00|13895.8|13840.4|13895.3|13839.9|13899.5|13844.1|13893.4|13838|0
1602033000000|2020-10-07 01:10:00|13895|13839.6|13904.4|13848.8|13908.8|13853.2|13895|13839.6|0
1602033300000|2020-10-07 01:15:00|13903.6|13848|13917.9|13862.3|13917.9|13862.3|13903.6|13848|0
1602033600000|2020-10-07 01:20:00|13924.5|13868.9|13925.1|13869.5|13932.6|13877|13924.5|13868.9|0
1602033900000|2020-10-07 01:25:00|13924.8|13869.2|13934.6|13879|13940.4|13884.8|13924.8|13869.2|0
1602034200000|2020-10-07 01:30:00|13929.4|13873.8|13902.5|13847.1|13929.4|13873.8|13902.5|13847.1|0
1602034500000|2020-10-07 01:35:00|13903.9|13848.3|13900.8|13845.4|13913.2|13857.6|13893.2|13837.8|0
1602034800000|2020-10-07 01:40:00|13899.2|13843.8|13913.6|13858|13915.2|13859.6|13899.2|13843.8|0
1602035100000|2020-10-07 01:45:00|13915.7|13860.1|13925.1|13869.5|13928.2|13872.6|13915.7|13860.1|0
1602035400000|2020-10-07 01:50:00|13926.6|13871|13927.6|13872|13929.1|13873.5|13916.9|13861.3|0
1602035700000|2020-10-07 01:55:00|13924.8|13869.2|13927.6|13872|13929.2|13873.6|13922.4|13866.8|0
1602036000000|2020-10-07 02:00:00|13926.5|13870.9|13910.9|13855.3|13926.5|13870.9|13910.9|13855.3|0
1602036300000|2020-10-07 02:05:00|13906.7|13851.1|13915.9|13860.3|13915.9|13860.3|13903.1|13847.5|0
1602036600000|2020-10-07 02:10:00|13911|13855.4|13924.1|13868.5|13924.1|13868.5|13910.5|13854.9|0
1602036900000|2020-10-07 02:15:00|13924.8|13869.2|13931.8|13876.2|13933|13877.4|13918.8|13863.2|0
1602037200000|2020-10-07 02:20:00|13924.9|13869.3|13923.8|13868.2|13925.8|13870.2|13917.7|13862.1|0
1602037500000|2020-10-07 02:25:00|13919.7|13864.1|13924|13868.4|13925.5|13869.9|13915.5|13859.9|0
1602037800000|2020-10-07 02:30:00|13922.3|13866.7|13927.5|13871.9|13927.5|13871.9|13918.8|13863.2|0
1602038100000|2020-10-07 02:35:00|13928.8|13873.2|13932.2|13876.6|13932.2|13876.6|13922.1|13866.5|0
1602038400000|2020-10-07 02:40:00|13932.3|13876.7|13923.1|13867.5|13935.8|13880.2|13923.1|13867.5|0
1602038700000|2020-10-07 02:45:00|13931.3|13875.7|13941.7|13886.1|13943.7|13888.1|13929.4|13873.8|0
1602039000000|2020-10-07 02:50:00|13941.6|13886|13949|13893.4|13949|13893.4|13941.6|13886|0
1602039300000|2020-10-07 02:55:00|13949.5|13893.9|13941|13885.4|13949.5|13893.9|13941|13885.4|0
1602039600000|2020-10-07 03:00:00|13939.7|13884.1|13952.6|13897|13955.5|13899.7|13937.8|13882.2|0
1602039900000|2020-10-07 03:05:00|13954.7|13898.9|13954|13898.2|13957.7|13901.9|13952.2|13896.6|0
1602040200000|2020-10-07 03:10:00|13953.8|13898|13956.5|13900.7|13956.5|13900.7|13948.7|13893.1|0
1602040500000|2020-10-07 03:15:00|13955.9|13900.1|13944.4|13888.8|13958.6|13902.8|13944.4|13888.8|0
1602040800000|2020-10-07 03:20:00|13945|13889.4|13941.1|13885.5|13945.8|13890.2|13937.2|13881.6|0
1602041100000|2020-10-07 03:25:00|13944.5|13888.9|13962.6|13906.8|13962.6|13906.8|13944.5|13888.9|0
1602041400000|2020-10-07 03:30:00|13969.3|13913.5|13970.7|13914.9|13975.1|13919.3|13968.2|13912.4|0
1602041700000|2020-10-07 03:35:00|13969.7|13913.9|13967|13911.2|13973.5|13917.7|13965.9|13910.1|0
1602042000000|2020-10-07 03:40:00|13969|13913.2|13975.8|13920|13976.2|13920.4|13964.6|13908.8|0
1602042300000|2020-10-07 03:45:00|13977.3|13921.5|13974.6|13918.8|13977.3|13921.5|13959.9|13904.1|0
1602042600000|2020-10-07 03:50:00|13980.3|13924.5|13974.6|13918.8|13984.8|13929|13968.5|13912.7|0
1602042900000|2020-10-07 03:55:00|13975.3|13919.5|13978.2|13922.4|13980.4|13924.6|13973.6|13917.8|0
1602043200000|2020-10-07 04:00:00|13974.4|13918.6|13976.7|13920.9|13976.7|13920.9|13969|13913.2|0
1602043500000|2020-10-07 04:05:00|13973.9|13918.1|13986.2|13930.4|13987.4|13931.6|13973.9|13918.1|0
1602043800000|2020-10-07 04:10:00|13985|13929.2|13986.9|13931.1|13989.2|13933.4|13985|13929.2|0
1602044100000|2020-10-07 04:15:00|13986.5|13930.7|14009.5|13953.5|14011|13955|13986.5|13930.7|0
1602044400000|2020-10-07 04:20:00|14003.4|13947.4|14018.7|13962.7|14018.7|13962.7|14003.4|13947.4|0
1602044700000|2020-10-07 04:25:00|14018.6|13962.6|14006.2|13950.2|14018.6|13962.6|13999.6|13943.8|0
1602045000000|2020-10-07 04:30:00|14004.6|13948.6|14000.8|13945|14004.6|13948.6|14000.8|13945|0
1602045300000|2020-10-07 04:35:00|14003.6|13947.6|14000.5|13944.7|14010.1|13954.1|14000.5|13944.7|0
1602045600000|2020-10-07 04:40:00|14002.5|13946.7|14016.8|13960.8|14019.9|13963.9|14002.5|13946.7|0
1602045900000|2020-10-07 04:45:00|14016.1|13960.1|14020.5|13964.5|14022|13966|14013.3|13957.3|0
1602046200000|2020-10-07 04:50:00|14017.9|13961.9|14015.3|13959.3|14018.1|13962.1|14007|13951|0
1602046500000|2020-10-07 04:55:00|14015.4|13959.4|14007.4|13951.4|14015.4|13959.4|13994.5|13938.7|0
1602112200000|2020-10-07 23:10:00|14088.1|14031.9|14098.4|14042.2|14098.4|14042.2|14080.5|14024.3|0
1602112500000|2020-10-07 23:15:00|14104|14047.6|14131.5|14075.1|14134.6|14078.2|14104|14047.6|0
1602112800000|2020-10-07 23:20:00|14137.3|14080.9|14149.4|14093|14149.4|14093|14136.4|14080|0
1602113100000|2020-10-07 23:25:00|14152|14095.6|14144.7|14088.3|14155.2|14098.6|14142.2|14085.8|0
1602113400000|2020-10-07 23:30:00|14141.7|14085.3|14143|14086.6|14144.2|14087.8|14134|14077.6|0
1602113700000|2020-10-07 23:35:00|14148.1|14091.7|14167.7|14111.1|14171|14114.4|14148.1|14091.7|0
1602114000000|2020-10-07 23:40:00|14169.1|14112.5|14183.2|14126.6|14183.3|14126.7|14169.1|14112.5|0
1602114300000|2020-10-07 23:45:00|14182.9|14126.3|14184.6|14128|14192.8|14136.2|14181.1|14124.5|0
1602114600000|2020-10-07 23:50:00|14189.6|14133|14186.3|14129.7|14192.5|14135.9|14182.6|14126|0
1602114900000|2020-10-07 23:55:00|14183.8|14127.2|14174.4|14117.8|14187.7|14131.1|14174.4|14117.8|0
1602115200000|2020-10-08 00:00:00|14166.8|14110.2|14156.6|14100|14166.8|14110.2|14150.1|14093.7|0
1602115500000|2020-10-08 00:05:00|14151.9|14095.5|14155.9|14099.3|14160|14103.4|14151.1|14094.7|0
1602115800000|2020-10-08 00:10:00|14154.4|14097.8|14174.1|14117.5|14174.1|14117.5|14154.4|14097.8|0
1602116100000|2020-10-08 00:15:00|14171.5|14114.9|14177.1|14120.5|14177.4|14120.8|14166.1|14109.5|0
1602116400000|2020-10-08 00:20:00|14178.9|14122.3|14183.7|14127.1|14183.7|14127.1|14168.2|14111.6|0
1602116700000|2020-10-08 00:25:00|14182.8|14126.2|14176.9|14120.3|14182.8|14126.2|14168.2|14111.6|0
1602117000000|2020-10-08 00:30:00|14175.5|14118.9|14169.5|14112.9|14175.5|14118.9|14165.9|14109.3|0
1602117300000|2020-10-08 00:35:00|14173.2|14116.6|14170.8|14114.2|14173.2|14116.6|14159.1|14102.5|0
1602117600000|2020-10-08 00:40:00|14175.9|14119.3|14174.8|14118.2|14175.9|14119.3|14163.7|14107.1|0
1602117900000|2020-10-08 00:45:00|14175.3|14118.7|14186.4|14129.8|14186.4|14129.8|14171.9|14115.3|0
1602118200000|2020-10-08 00:50:00|14185|14128.4|14189.2|14132.6|14189.2|14132.6|14181.8|14125.2|0
1602118500000|2020-10-08 00:55:00|14187.1|14130.5|14175.5|14118.9|14187.1|14130.5|14170.8|14114.2|0
1602118800000|2020-10-08 01:00:00|14174.3|14117.7|14179.9|14123.3|14183|14126.4|14174.3|14117.7|0
1602119100000|2020-10-08 01:05:00|14183.8|14127.2|14198.6|14142|14198.6|14142|14183.8|14127.2|0
1602119400000|2020-10-08 01:10:00|14202.2|14145.6|14204.1|14147.3|14209.4|14152.6|14202.2|14145.6|0
1602119700000|2020-10-08 01:15:00|14211|14154.2|14202.1|14145.5|14211|14154.2|14196.4|14139.8|0
1602120000000|2020-10-08 01:20:00|14204.4|14147.6|14218.2|14161.4|14218.2|14161.4|14202.3|14145.7|0
1602120300000|2020-10-08 01:25:00|14217.3|14160.5|14203.5|14146.7|14217.3|14160.5|14203.5|14146.7|0
1602120600000|2020-10-08 01:30:00|14207.8|14151|14197.5|14140.9|14207.8|14151|14182.5|14125.9|0
1602120900000|2020-10-08 01:35:00|14196.8|14140.2|14200.1|14143.5|14200.1|14143.5|14191.3|14134.7|0
1602121200000|2020-10-08 01:40:00|14199.3|14142.7|14221.3|14164.5|14221.3|14164.5|14199.3|14142.7|0
1602121500000|2020-10-08 01:45:00|14221.4|14164.6|14219.3|14162.5|14221.7|14164.9|14215.2|14158.4|0
1602121800000|2020-10-08 01:50:00|14221.5|14164.7|14224.8|14168|14226.1|14169.3|14218.2|14161.4|0
1602122100000|2020-10-08 01:55:00|14223.8|14167|14234.9|14178.1|14235.9|14179.1|14220.7|14163.9|0
1602122400000|2020-10-08 02:00:00|14236.9|14180.1|14227.1|14170.3|14236.9|14180.1|14227.1|14170.3|0
1602122700000|2020-10-08 02:05:00|14226.4|14169.6|14227.5|14170.7|14231|14174.2|14219.6|14162.8|0
1602123000000|2020-10-08 02:10:00|14233.6|14176.8|14237.2|14180.4|14245.2|14188.4|14233.6|14176.8|0
1602123300000|2020-10-08 02:15:00|14239.2|14182.4|14237.2|14180.4|14243.3|14186.5|14232.9|14176.1|0
1602123600000|2020-10-08 02:20:00|14234.8|14178|14240.9|14184.1|14240.9|14184.1|14232.5|14175.7|0
1602123900000|2020-10-08 02:25:00|14238|14181.2|14227.9|14171.1|14239.9|14183.1|14227.2|14170.4|0
1602124200000|2020-10-08 02:30:00|14227|14170.2|14222.2|14165.4|14227|14170.2|14214.6|14157.8|0
1602124500000|2020-10-08 02:35:00|14221.5|14164.7|14235.8|14179|14237.4|14180.6|14218.6|14161.8|0
1602124800000|2020-10-08 02:40:00|14237.8|14181|14248.3|14191.5|14248.3|14191.5|14237.8|14181|0
1602125100000|2020-10-08 02:45:00|14249.1|14192.3|14250.6|14193.8|14255.1|14198.1|14249.1|14192.3|0
1602125400000|2020-10-08 02:50:00|14250.9|14194.1|14255.8|14198.8|14257.6|14200.6|14250.9|14194.1|0
1602125700000|2020-10-08 02:55:00|14255.2|14198.2|14265.3|14208.3|14268.1|14211.1|14255.2|14198.2|0
1602126000000|2020-10-08 03:00:00|14263.5|14206.5|14261.8|14204.8|14271.3|14214.3|14261.8|14204.8|0
1602126300000|2020-10-08 03:05:00|14260.4|14203.4|14263|14206|14266.1|14209.1|14260.4|14203.4|0
1602126600000|2020-10-08 03:10:00|14264.1|14207.1|14257.9|14200.9|14265.1|14208.1|14257.9|14200.9|0
1602126900000|2020-10-08 03:15:00|14255.6|14198.6|14261|14204|14261.6|14204.6|14254.9|14197.9|0
1602127200000|2020-10-08 03:20:00|14258.3|14201.3|14256.3|14199.3|14258.3|14201.3|14249.6|14192.8|0
1602127500000|2020-10-08 03:25:00|14255.9|14198.9|14248.7|14191.9|14255.9|14198.9|14248.7|14191.9|0
1602127800000|2020-10-08 03:30:00|14247.6|14190.8|14235.3|14178.5|14247.6|14190.8|14235.3|14178.5|0
1602128100000|2020-10-08 03:35:00|14236.7|14179.9|14231.5|14174.7|14239.4|14182.6|14230|14173.2|0
1602128400000|2020-10-08 03:40:00|14226.4|14169.6|14231.6|14174.8|14234.4|14177.6|14219.2|14162.4|0
1602128700000|2020-10-08 03:45:00|14230|14173.2|14223.6|14166.8|14232.5|14175.7|14223.6|14166.8|0
1602129000000|2020-10-08 03:50:00|14221.4|14164.6|14220|14163.2|14228.6|14171.8|14219.4|14162.6|0
1602129300000|2020-10-08 03:55:00|14215.6|14158.8|14208|14151.2|14216.2|14159.4|14208|14151.2|0
1602129600000|2020-10-08 04:00:00|14208.4|14151.6|14214|14157.2|14218|14161.2|14208.4|14151.6|0
1602129900000|2020-10-08 04:05:00|14213.8|14157|14200.8|14144.2|14213.8|14157|14200.8|14144.2|0
1602130200000|2020-10-08 04:10:00|14202.8|14146.2|14202.2|14145.6|14204.2|14147.4|14200.4|14143.8|0
1602130500000|2020-10-08 04:15:00|14204.2|14147.4|14174|14117.4|14204.2|14147.4|14173.8|14117.2|0
1602130800000|2020-10-08 04:20:00|14171.3|14114.7|14162.2|14105.6|14179.1|14122.5|14162.2|14105.6|0
1602131100000|2020-10-08 04:25:00|14160|14103.4|14164.1|14107.5|14169.6|14113|14154.3|14097.7|0
1602131400000|2020-10-08 04:30:00|14162.9|14106.3|14177.4|14120.8|14177.4|14120.8|14158.4|14101.8|0
1602131700000|2020-10-08 04:35:00|14177.6|14121|14161.7|14105.1|14187.8|14131.2|14161.7|14105.1|0
1602132000000|2020-10-08 04:40:00|14161.2|14104.6|14159.9|14103.3|14166.7|14110.1|14159.9|14103.3|0
1602132300000|2020-10-08 04:45:00|14156.9|14100.3|14139.3|14082.9|14161|14104.4|14139.3|14082.9|0
1602132600000|2020-10-08 04:50:00|14141.7|14085.3|14152.6|14096.2|14155|14098.4|14141.7|14085.3|0
1602132900000|2020-10-08 04:55:00|14154.3|14097.7|14177.5|14120.9|14177.9|14121.3|14154.3|14097.7|0
1602198600000|2020-10-08 23:10:00|14225.9|14169.1|14246.2|14189.4|14248.8|14192|14223.8|14167|0
1602198900000|2020-10-08 23:15:00|14230.3|14173.5|14223.9|14167.1|14230.3|14173.5|14211.7|14154.9|0
1602199200000|2020-10-08 23:20:00|14221.5|14164.7|14193.8|14137.2|14228.1|14171.3|14193.8|14137.2|0
1602199500000|2020-10-08 23:25:00|14195.5|14138.9|14191|14134.4|14195.5|14138.9|14186.2|14129.6|0
1602199800000|2020-10-08 23:30:00|14196.6|14140|14212.5|14155.7|14212.5|14155.7|14194.5|14137.9|0
1602200100000|2020-10-08 23:35:00|14200.1|14143.5|14198.5|14141.9|14202.1|14145.5|14194.8|14138.2|0
1602200400000|2020-10-08 23:40:00|14202.9|14146.3|14226|14169.2|14230|14173.2|14199.8|14143.2|0
1602200700000|2020-10-08 23:45:00|14229.6|14172.8|14236.7|14179.9|14245|14188.2|14229.6|14172.8|0
1602201000000|2020-10-08 23:50:00|14231.5|14174.7|14218.7|14161.9|14231.5|14174.7|14218.7|14161.9|0
1602201300000|2020-10-08 23:55:00|14214.2|14157.4|14211.3|14154.5|14217.3|14160.5|14205.6|14148.8|0
1602201600000|2020-10-09 00:00:00|14215.9|14159.1|14223.1|14166.3|14223.1|14166.3|14210.7|14153.9|0
1602201900000|2020-10-09 00:05:00|14231.2|14174.4|14231|14174.2|14236.4|14179.6|14228.8|14172|0
1602202200000|2020-10-09 00:10:00|14228.8|14172|14225.5|14168.7|14228.8|14172|14218.6|14161.8|0
1602202500000|2020-10-09 00:15:00|14224.9|14168.1|14225.3|14168.5|14231.4|14174.6|14224.9|14168.1|0
1602202800000|2020-10-09 00:20:00|14222.7|14165.9|14231|14174.2|14232.6|14175.8|14222.7|14165.9|0
1602203100000|2020-10-09 00:25:00|14231.7|14174.9|14208.4|14151.6|14231.7|14174.9|14208.4|14151.6|0
1602203400000|2020-10-09 00:30:00|14207|14150.2|14222.6|14165.8|14222.6|14165.8|14207|14150.2|0
1602203700000|2020-10-09 00:35:00|14225.6|14168.8|14221.4|14164.6|14225.6|14168.8|14215.9|14159.1|0
1602204000000|2020-10-09 00:40:00|14220.6|14163.8|14212.6|14155.8|14220.6|14163.8|14212.6|14155.8|0
1602204300000|2020-10-09 00:45:00|14211.7|14154.9|14211.3|14154.5|14213.3|14156.5|14204.9|14148.1|0
1602204600000|2020-10-09 00:50:00|14209|14152.2|14205.2|14148.4|14210.9|14154.1|14205.2|14148.4|0
1602204900000|2020-10-09 00:55:00|14204|14147.2|14199.2|14142.6|14204|14147.2|14198.1|14141.5|0
1602205200000|2020-10-09 01:00:00|14202.6|14146|14214.3|14157.5|14224.7|14167.9|14202.6|14146|0
1602205500000|2020-10-09 01:05:00|14217.7|14160.9|14238.9|14182.1|14238.9|14182.1|14216.9|14160.1|0
1602205800000|2020-10-09 01:10:00|14243.3|14186.5|14247.3|14190.5|14247.3|14190.5|14243.1|14186.3|0
1602206100000|2020-10-09 01:15:00|14246.2|14189.4|14237.8|14181|14250.8|14194|14236.6|14179.8|0
1602206400000|2020-10-09 01:20:00|14236.5|14179.7|14225.7|14168.9|14237.7|14180.9|14222.6|14165.8|0
1602206700000|2020-10-09 01:25:00|14227.6|14170.8|14234.4|14177.6|14236.8|14180|14227.6|14170.8|0
1602207000000|2020-10-09 01:30:00|14233.5|14176.7|14217.9|14161.1|14233.5|14176.7|14217.9|14161.1|0
1602207300000|2020-10-09 01:35:00|14217.1|14160.3|14214.5|14157.7|14218|14161.2|14212.9|14156.1|0
1602207600000|2020-10-09 01:40:00|14211.1|14154.3|14220|14163.2|14221.4|14164.6|14211.1|14154.3|0
1602207900000|2020-10-09 01:45:00|14219.6|14162.8|14206.4|14149.6|14221.2|14164.4|14205.1|14148.3|0
1602208200000|2020-10-09 01:50:00|14206.3|14149.5|14207.4|14150.6|14213.1|14156.3|14206|14149.2|0
1602208500000|2020-10-09 01:55:00|14209.5|14152.7|14208.3|14151.5|14213.4|14156.6|14205.8|14149|0
1602208800000|2020-10-09 02:00:00|14209.3|14152.5|14204.5|14147.7|14209.3|14152.5|14202.4|14145.8|0
1602209100000|2020-10-09 02:05:00|14205.3|14148.5|14219.4|14162.6|14219.4|14162.6|14200.6|14144|0
1602209400000|2020-10-09 02:10:00|14218.5|14161.7|14228.4|14171.6|14229.5|14172.7|14218.5|14161.7|0
1602209700000|2020-10-09 02:15:00|14227.6|14170.8|14226.6|14169.8|14230.4|14173.6|14224.7|14167.9|0
1602210000000|2020-10-09 02:20:00|14226.5|14169.7|14238.5|14181.7|14247.1|14190.3|14226.2|14169.4|0
1602210300000|2020-10-09 02:25:00|14236.2|14179.4|14235.8|14179|14236.5|14179.7|14231.2|14174.4|0
1602210600000|2020-10-09 02:30:00|14239.6|14182.8|14247.6|14190.8|14250.2|14193.4|14239.6|14182.8|0
1602210900000|2020-10-09 02:35:00|14255|14198|14255.4|14198.4|14262.2|14205.2|14254.2|14197.2|0
1602211200000|2020-10-09 02:40:00|14253.6|14196.6|14247.5|14190.7|14254.2|14197.2|14246.9|14190.1|0
1602211500000|2020-10-09 02:45:00|14245.2|14188.4|14261.2|14204.2|14262.6|14205.6|14245.2|14188.4|0
1602211800000|2020-10-09 02:50:00|14262.5|14205.5|14268.3|14211.3|14271.1|14214.1|14262.5|14205.5|0
1602212100000|2020-10-09 02:55:00|14271.1|14214.1|14280.3|14223.3|14280.9|14223.9|14271.1|14214.1|0
1602212400000|2020-10-09 03:00:00|14281.4|14224.4|14280.6|14223.6|14281.4|14224.4|14274.5|14217.5|0
1602212700000|2020-10-09 03:05:00|14280.9|14223.9|14280.3|14223.3|14283.2|14226.2|14278.3|14221.3|0
1602213000000|2020-10-09 03:10:00|14280.4|14223.4|14278.4|14221.4|14280.4|14223.4|14276.3|14219.3|0
1602213300000|2020-10-09 03:15:00|14281.5|14224.5|14290.3|14233.3|14293.1|14236.1|14281.5|14224.5|0
1602213600000|2020-10-09 03:20:00|14290|14233|14291.8|14234.8|14295.6|14238.6|14290|14233|0
1602213900000|2020-10-09 03:25:00|14289.3|14232.3|14298.4|14241.4|14299.4|14242.4|14284.9|14227.9|0
1602214200000|2020-10-09 03:30:00|14299.4|14242.4|14293.1|14236.1|14300.6|14243.6|14290.3|14233.3|0
1602214500000|2020-10-09 03:35:00|14288.6|14231.6|14281.8|14224.8|14291|14234|14278.1|14221.1|0
1602214800000|2020-10-09 03:40:00|14282.2|14225.2|14292.3|14235.3|14292.3|14235.3|14278.8|14221.8|0
1602215100000|2020-10-09 03:45:00|14290|14233|14286.3|14229.3|14290|14233|14280.3|14223.3|0
1602215400000|2020-10-09 03:50:00|14289.5|14232.5|14283.9|14226.9|14289.5|14232.5|14283.9|14226.9|0
1602215700000|2020-10-09 03:55:00|14283.5|14226.5|14272.8|14215.8|14285.6|14228.6|14272.8|14215.8|0
1602216000000|2020-10-09 04:00:00|14265.4|14208.4|14257.7|14200.7|14272.5|14215.5|14257.7|14200.7|0
1602216300000|2020-10-09 04:05:00|14258.5|14201.5|14265.9|14208.9|14272.3|14215.3|14258.5|14201.5|0
1602216600000|2020-10-09 04:10:00|14266.6|14209.6|14275.9|14218.9|14275.9|14218.9|14263.6|14206.6|0
1602216900000|2020-10-09 04:15:00|14274.9|14217.9|14275.1|14218.1|14275.1|14218.1|14269.9|14212.9|0
1602217200000|2020-10-09 04:20:00|14273.4|14216.4|14272.7|14215.7|14280.9|14223.9|14272.7|14215.7|0
1602217500000|2020-10-09 04:25:00|14274.7|14217.7|14271|14214|14276|14219|14271|14214|0
1602217800000|2020-10-09 04:30:00|14277.6|14220.6|14277.4|14220.4|14277.8|14220.8|14271.2|14214.2|0
1602218100000|2020-10-09 04:35:00|14276.7|14219.7|14285.1|14228.1|14291.2|14234.2|14276.7|14219.7|0
1602218400000|2020-10-09 04:40:00|14283.7|14226.7|14281.7|14224.7|14286.2|14229.2|14279.8|14222.8|0
1602218700000|2020-10-09 04:45:00|14282|14225|14296.3|14239.3|14299.9|14242.9|14282|14225|0
1602219000000|2020-10-09 04:50:00|14299.5|14242.5|14280.8|14223.8|14299.5|14242.5|14277.8|14220.8|0
1602219300000|2020-10-09 04:55:00|14278.5|14221.5|14287.8|14230.8|14289|14232|14278.5|14221.5|0
1602457800000|2020-10-11 23:10:00|14319.2|14262|14319.7|14262.5|14319.7|14262.5|14316|14258.8|0
1602458100000|2020-10-11 23:15:00|14318.2|14261|14300.4|14243.4|14327.6|14270.4|14300.4|14243.4|0
1602458400000|2020-10-11 23:20:00|14292.9|14235.9|14326.2|14269|14326.7|14269.5|14292.9|14235.9|0
1602458700000|2020-10-11 23:25:00|14326.9|14269.7|14300.3|14243.3|14326.9|14269.7|14290.5|14233.5|0
1602459000000|2020-10-11 23:30:00|14302.7|14245.7|14314.9|14257.7|14314.9|14257.7|14296.4|14239.4|0
1602459300000|2020-10-11 23:35:00|14309.2|14252|14313.9|14256.7|14314.7|14257.5|14302.9|14245.9|0
1602459600000|2020-10-11 23:40:00|14314.6|14257.4|14300.6|14243.6|14314.6|14257.4|14296|14239|0
1602459900000|2020-10-11 23:45:00|14297.9|14240.9|14316.7|14259.5|14319.2|14262|14297.9|14240.9|0
1602460200000|2020-10-11 23:50:00|14314.5|14257.3|14313.6|14256.4|14314.5|14257.3|14307.8|14250.6|0
1602460500000|2020-10-11 23:55:00|14314.3|14257.1|14303.2|14246.2|14319.6|14262.4|14303.2|14246.2|0
1602460800000|2020-10-12 00:00:00|14301.6|14244.6|14301.5|14244.5|14310.2|14253|14299.8|14242.8|0
1602461100000|2020-10-12 00:05:00|14307.2|14250|14286|14229|14307.2|14250|14286|14229|0
1602461400000|2020-10-12 00:10:00|14292.8|14235.8|14292.3|14235.3|14294.9|14237.9|14285|14228|0
1602461700000|2020-10-12 00:15:00|14296.1|14239.1|14288|14231|14296.1|14239.1|14279.7|14222.7|0
1602462000000|2020-10-12 00:20:00|14288.8|14231.8|14299.4|14242.4|14299.4|14242.4|14288.3|14231.3|0
1602462300000|2020-10-12 00:25:00|14297.7|14240.7|14283|14226|14297.7|14240.7|14283|14226|0
1602462600000|2020-10-12 00:30:00|14283.3|14226.3|14282.4|14225.4|14284.5|14227.5|14280.7|14223.7|0
1602462900000|2020-10-12 00:35:00|14276.2|14219.2|14246.2|14189.4|14277.1|14220.1|14245.9|14189.1|0
1602463200000|2020-10-12 00:40:00|14236.9|14180.1|14242.3|14185.5|14243.1|14186.3|14234.4|14177.6|0
1602463500000|2020-10-12 00:45:00|14241.3|14184.5|14253.6|14196.6|14253.6|14196.6|14238.9|14182.1|0
1602463800000|2020-10-12 00:50:00|14253.3|14196.5|14242.1|14185.3|14253.3|14196.5|14240.4|14183.6|0
1602464100000|2020-10-12 00:55:00|14238.3|14181.5|14223.8|14167|14238.3|14181.5|14220|14163.2|0
1602464400000|2020-10-12 01:00:00|14219.6|14162.8|14215.7|14158.9|14223.5|14166.7|14213.2|14156.4|0
1602464700000|2020-10-12 01:05:00|14214.3|14157.5|14207.3|14150.5|14214.3|14157.5|14207.3|14150.5|0
1602465000000|2020-10-12 01:10:00|14204.8|14148|14226.3|14169.5|14228.7|14171.9|14204.8|14148|0
1602465300000|2020-10-12 01:15:00|14227|14170.2|14227.2|14170.4|14229.4|14172.6|14220.6|14163.8|0
1602465600000|2020-10-12 01:20:00|14227.7|14170.9|14238.9|14182.1|14239|14182.2|14227.7|14170.9|0
1602465900000|2020-10-12 01:25:00|14240|14183.2|14232.4|14175.6|14242|14185.2|14232.4|14175.6|0
1602466200000|2020-10-12 01:30:00|14232.7|14175.9|14241.5|14184.7|14241.5|14184.7|14227.7|14170.9|0
1602466500000|2020-10-12 01:35:00|14238.6|14181.8|14251.4|14194.6|14252|14195.2|14238.6|14181.8|0
1602466800000|2020-10-12 01:40:00|14256.3|14199.3|14249.7|14192.9|14257.7|14200.7|14248.1|14191.3|0
1602467100000|2020-10-12 01:45:00|14254.1|14197.1|14270.4|14213.4|14270.4|14213.4|14254|14197|0
1602467400000|2020-10-12 01:50:00|14270.3|14213.3|14276.7|14219.7|14280.8|14223.8|14268.5|14211.5|0
1602467700000|2020-10-12 01:55:00|14276.9|14219.9|14275.7|14218.7|14279.8|14222.8|14274.1|14217.1|0
1602468000000|2020-10-12 02:00:00|14276.7|14219.7|14267.1|14210.1|14278.4|14221.4|14266.2|14209.2|0
1602468300000|2020-10-12 02:05:00|14264.6|14207.6|14253.7|14196.7|14264.6|14207.6|14253.7|14196.7|0
1602468600000|2020-10-12 02:10:00|14254.5|14197.5|14258.9|14201.9|14262|14205|14254.5|14197.5|0
1602468900000|2020-10-12 02:15:00|14260.1|14203.1|14262.9|14205.9|14262.9|14205.9|14251.3|14194.5|0
1602469200000|2020-10-12 02:20:00|14261.1|14204.1|14243.8|14187|14261.1|14204.1|14235.5|14178.7|0
1602469500000|2020-10-12 02:25:00|14245.6|14188.8|14246.1|14189.3|14246.7|14189.9|14243.4|14186.6|0
1602469800000|2020-10-12 02:30:00|14249.7|14192.9|14244.6|14187.8|14249.7|14192.9|14240.6|14183.8|0
1602470100000|2020-10-12 02:35:00|14240.8|14184|14233.5|14176.7|14240.8|14184|14233.5|14176.7|0
1602470400000|2020-10-12 02:40:00|14239.3|14182.5|14240.8|14184|14244.1|14187.3|14239.3|14182.5|0
1602470700000|2020-10-12 02:45:00|14243|14186.2|14238.6|14181.8|14243|14186.2|14234.1|14177.3|0
1602471000000|2020-10-12 02:50:00|14242|14185.2|14227.4|14170.6|14242|14185.2|14227|14170.2|0
1602471300000|2020-10-12 02:55:00|14229.2|14172.4|14223.8|14167|14229.2|14172.4|14220.5|14163.7|0
1602471600000|2020-10-12 03:00:00|14227.5|14170.7|14228.7|14171.9|14234.4|14177.6|14227.5|14170.7|0
1602471900000|2020-10-12 03:05:00|14223.8|14167|14223.7|14166.9|14226.1|14169.3|14221.5|14164.7|0
1602472200000|2020-10-12 03:10:00|14224.7|14167.9|14208.6|14151.8|14224.7|14167.9|14208.6|14151.8|0
1602472500000|2020-10-12 03:15:00|14219.4|14162.6|14226.5|14169.7|14227.4|14170.6|14219.4|14162.6|0
1602472800000|2020-10-12 03:20:00|14227.4|14170.6|14228.7|14171.9|14236.8|14180|14224.7|14167.9|0
1602473100000|2020-10-12 03:25:00|14234|14177.2|14224.1|14167.3|14236.7|14179.9|14224.1|14167.3|0
1602473400000|2020-10-12 03:30:00|14223.9|14167.1|14233.9|14177.1|14235.6|14178.8|14223.9|14167.1|0
1602473700000|2020-10-12 03:35:00|14230.8|14174|14220.6|14163.8|14230.8|14174|14220.6|14163.8|0
1602474000000|2020-10-12 03:40:00|14218.9|14162.1|14221.6|14164.8|14221.7|14164.9|14215.7|14158.9|0
1602474300000|2020-10-12 03:45:00|14225.1|14168.3|14221.5|14164.7|14226|14169.2|14220.3|14163.5|0
1602474600000|2020-10-12 03:50:00|14224.3|14167.5|14222.2|14165.4|14225.2|14168.4|14218.9|14162.1|0
1602474900000|2020-10-12 03:55:00|14223.1|14166.3|14216|14159.2|14223.1|14166.3|14207.3|14150.5|0
1602475200000|2020-10-12 04:00:00|14218.3|14161.5|14211.8|14155|14218.3|14161.5|14207.5|14150.7|0
1602475500000|2020-10-12 04:05:00|14212.8|14156|14222.8|14166|14222.8|14166|14210.5|14153.7|0
1602475800000|2020-10-12 04:10:00|14219.5|14162.7|14223|14166.2|14223|14166.2|14213.3|14156.5|0
1602476100000|2020-10-12 04:15:00|14226.1|14169.3|14223.9|14167.1|14227.5|14170.7|14221.7|14164.9|0
1602476400000|2020-10-12 04:20:00|14222.7|14165.9|14223.2|14166.4|14224.6|14167.8|14219.5|14162.7|0
1602476700000|2020-10-12 04:25:00|14220.3|14163.5|14216|14159.2|14221.8|14165|14216|14159.2|0
1602477000000|2020-10-12 04:30:00|14212.5|14155.7|14222.5|14165.7|14224.7|14167.9|14206.5|14149.7|0
1602477300000|2020-10-12 04:35:00|14225.5|14168.7|14231|14174.2|14231|14174.2|14224.7|14167.9|0
1602477600000|2020-10-12 04:40:00|14228.3|14171.5|14237.2|14180.4|14237.2|14180.4|14223.9|14167.1|0
1602477900000|2020-10-12 04:45:00|14239|14182.2|14240|14183.2|14246.9|14190.1|14236.5|14179.7|0
1602478200000|2020-10-12 04:50:00|14243.6|14186.8|14255.3|14198.3|14256.7|14199.7|14243.6|14186.8|0
1602478500000|2020-10-12 04:55:00|14259.8|14202.8|14246.6|14189.8|14259.8|14202.8|14246.6|14189.8|0
1602544200000|2020-10-12 23:10:00|14215.5|14158.7|14174.8|14118.2|14215.5|14158.7|14171.5|14114.9|0
1602544500000|2020-10-12 23:15:00|14186.8|14130.2|14168|14111.4|14186.8|14130.2|14167.4|14110.8|0
1602544800000|2020-10-12 23:20:00|14171.6|14115|14167.2|14110.6|14190|14133.4|14167.2|14110.6|0
1602545100000|2020-10-12 23:25:00|14174.3|14117.7|14165.7|14109.1|14180.2|14123.6|14165.7|14109.1|0
1602545400000|2020-10-12 23:30:00|14163.1|14106.5|14164.8|14108.2|14164.8|14108.2|14157|14100.4|0
1602545700000|2020-10-12 23:35:00|14160|14103.4|14170.2|14113.6|14170.2|14113.6|14155.7|14099.1|0
1602546000000|2020-10-12 23:40:00|14171.4|14114.8|14167.5|14110.9|14172.4|14115.8|14164.3|14107.7|0
1602546300000|2020-10-12 23:45:00|14169.2|14112.6|14173.6|14117|14177.5|14120.9|14169.2|14112.6|0
1602546600000|2020-10-12 23:50:00|14180.7|14124.1|14193|14136.4|14194.8|14138.2|14180.7|14124.1|0
1602546900000|2020-10-12 23:55:00|14193.4|14136.8|14196.4|14139.8|14200.1|14143.5|14189.6|14133|0
1602547200000|2020-10-13 00:00:00|14197.8|14141.2|14227.7|14170.9|14227.7|14170.9|14197.8|14141.2|0
1602547500000|2020-10-13 00:05:00|14226.5|14169.7|14220.9|14164.1|14228.3|14171.5|14220.9|14164.1|0
1602547800000|2020-10-13 00:10:00|14219.6|14162.8|14214.3|14157.5|14221.9|14165.1|14214.3|14157.5|0
1602548100000|2020-10-13 00:15:00|14215.8|14159|14216.2|14159.4|14216.2|14159.4|14201.5|14144.9|0
1602548400000|2020-10-13 00:20:00|14213.3|14156.5|14209.2|14152.4|14213.3|14156.5|14207.7|14150.9|0
1602548700000|2020-10-13 00:25:00|14211|14154.2|14219.5|14162.7|14222|14165.2|14211|14154.2|0
1602549000000|2020-10-13 00:30:00|14218.4|14161.6|14228.2|14171.4|14229|14172.2|14216.4|14159.6|0
1602549300000|2020-10-13 00:35:00|14227.1|14170.3|14212.9|14156.1|14227.1|14170.3|14207.8|14151|0
1602549600000|2020-10-13 00:40:00|14214.7|14157.9|14217.1|14160.3|14219.4|14162.6|14214.7|14157.9|0
1602549900000|2020-10-13 00:45:00|14214.3|14157.5|14207.6|14150.8|14215.4|14158.6|14202.9|14146.3|0
1602550200000|2020-10-13 00:50:00|14209.2|14152.4|14209.3|14152.5|14209.3|14152.5|14200.3|14143.7|0
1602550500000|2020-10-13 00:55:00|14206.8|14150|14228.6|14171.8|14228.6|14171.8|14206.8|14150|0
1602550800000|2020-10-13 01:00:00|14232.1|14175.3|14231.1|14174.3|14234.4|14177.6|14229.7|14172.9|0
1602551100000|2020-10-13 01:05:00|14230|14173.2|14241.4|14184.6|14242.9|14186.1|14226.7|14169.9|0
1602551400000|2020-10-13 01:10:00|14240.5|14183.7|14233.9|14177.1|14247|14190.2|14233.5|14176.7|0
1602551700000|2020-10-13 01:15:00|14237.4|14180.6|14241.1|14184.3|14245.5|14188.7|14237.4|14180.6|0
1602552000000|2020-10-13 01:20:00|14240.3|14183.5|14237.3|14180.5|14241.1|14184.3|14233.1|14176.3|0
1602552300000|2020-10-13 01:25:00|14237.1|14180.3|14265.1|14208.1|14265.1|14208.1|14237.1|14180.3|0
1602552600000|2020-10-13 01:30:00|14271.2|14214.2|14259.2|14202.2|14271.2|14214.2|14258.7|14201.7|0
1602552900000|2020-10-13 01:35:00|14260.2|14203.2|14248.8|14192|14267.7|14210.7|14248.8|14192|0
1602553200000|2020-10-13 01:40:00|14245.1|14188.3|14243.2|14186.4|14253.7|14196.7|14243.2|14186.4|0
1602553500000|2020-10-13 01:45:00|14242|14185.2|14238.1|14181.3|14242|14185.2|14226.8|14170|0
1602553800000|2020-10-13 01:50:00|14236.2|14179.4|14236.3|14179.5|14237.7|14180.9|14234|14177.2|0
1602554100000|2020-10-13 01:55:00|14237.6|14180.8|14225.8|14169|14237.6|14180.8|14225.8|14169|0
1602554400000|2020-10-13 02:00:00|14228.3|14171.5|14229.8|14173|14231.5|14174.7|14227|14170.2|0
1602554700000|2020-10-13 02:05:00|14231.5|14174.7|14249|14192.2|14249|14192.2|14231.3|14174.5|0
1602555000000|2020-10-13 02:10:00|14248.8|14192|14239.7|14182.9|14250.8|14194|14239.7|14182.9|0
1602555300000|2020-10-13 02:15:00|14237.9|14181.1|14237.6|14180.8|14241.7|14184.9|14237.6|14180.8|0
1602555600000|2020-10-13 02:20:00|14235.4|14178.6|14241.3|14184.5|14242.7|14185.9|14235.4|14178.6|0
1602555900000|2020-10-13 02:25:00|14242.8|14186|14229.9|14173.1|14242.8|14186|14229.1|14172.3|0
1602556200000|2020-10-13 02:30:00|14225|14168.2|14225.8|14169|14226|14169.2|14218.4|14161.6|0
1602556500000|2020-10-13 02:35:00|14229|14172.2|14227.1|14170.3|14229|14172.2|14223|14166.2|0
1602556800000|2020-10-13 02:40:00|14230.8|14174|14222.8|14166|14232.9|14176.1|14222.8|14166|0
1602557100000|2020-10-13 02:45:00|14225|14168.2|14214.4|14157.6|14228.2|14171.4|14214.4|14157.6|0
1602557400000|2020-10-13 02:50:00|14214.3|14157.5|14215.6|14158.8|14223.3|14166.5|14214.3|14157.5|0
1602557700000|2020-10-13 02:55:00|14217|14160.2|14211.9|14155.1|14217.7|14160.9|14209.9|14153.1|0
1602558000000|2020-10-13 03:00:00|14213.1|14156.3|14225.8|14169|14225.8|14169|14213.1|14156.3|0
1602558300000|2020-10-13 03:05:00|14227.1|14170.3|14232.1|14175.3|14234|14177.2|14227.1|14170.3|0
1602558600000|2020-10-13 03:10:00|14225.4|14168.6|14235.1|14178.3|14235.2|14178.4|14225.4|14168.6|0
1602558900000|2020-10-13 03:15:00|14236.7|14179.9|14233.1|14176.3|14237.7|14180.9|14229.6|14172.8|0
1602559200000|2020-10-13 03:20:00|14233.2|14176.4|14223.6|14166.8|14233.2|14176.4|14223.6|14166.8|0
1602559500000|2020-10-13 03:25:00|14224.1|14167.3|14227.7|14170.9|14229.5|14172.7|14221.7|14164.9|0
1602559800000|2020-10-13 03:30:00|14229.4|14172.6|14234.4|14177.6|14242.1|14185.3|14227.4|14170.6|0
1602560100000|2020-10-13 03:35:00|14234.1|14177.3|14233.4|14176.6|14237.1|14180.3|14231.6|14174.8|0
1602560400000|2020-10-13 03:40:00|14236.2|14179.4|14247.1|14190.3|14247.2|14190.4|14235.4|14178.6|0
1602560700000|2020-10-13 03:45:00|14244.1|14187.3|14236.9|14180.1|14248.2|14191.4|14231.6|14174.8|0
1602561000000|2020-10-13 03:50:00|14237.1|14180.3|14235|14178.2|14239.3|14182.5|14233.2|14176.4|0
1602561300000|2020-10-13 03:55:00|14237.9|14181.1|14245.2|14188.4|14245.6|14188.8|14237.9|14181.1|0
1602561600000|2020-10-13 04:00:00|14247|14190.2|14240.8|14184|14247.2|14190.4|14239|14182.2|0
1602561900000|2020-10-13 04:05:00|14243|14186.2|14232.4|14175.6|14243.8|14187|14232|14175.2|0
1602562200000|2020-10-13 04:10:00|14230.1|14173.3|14238.6|14181.8|14238.6|14181.8|14230.1|14173.3|0
1602562500000|2020-10-13 04:15:00|14238.2|14181.4|14237.5|14180.7|14240.4|14183.6|14236.1|14179.3|0
1602562800000|2020-10-13 04:20:00|14237.8|14181|14225.6|14168.8|14238.8|14182|14225.6|14168.8|0
1602563100000|2020-10-13 04:25:00|14225.8|14169|14221.4|14164.6|14225.8|14169|14214.2|14157.4|0
1602563400000|2020-10-13 04:30:00|14219.5|14162.7|14230.7|14173.9|14234.8|14178|14219.5|14162.7|0
1602563700000|2020-10-13 04:35:00|14230.1|14173.3|14242.9|14186.1|14242.9|14186.1|14230|14173.2|0
1602564000000|2020-10-13 04:40:00|14244.1|14187.3|14246.4|14189.6|14246.4|14189.6|14242.2|14185.4|0
1602564300000|2020-10-13 04:45:00|14244.4|14187.6|14240|14183.2|14244.4|14187.6|14238.4|14181.6|0
1602564600000|2020-10-13 04:50:00|14242.1|14185.3|14236.9|14180.1|14246.9|14190.1|14236.9|14180.1|0
1602564900000|2020-10-13 04:55:00|14237|14180.2|14225.6|14168.8|14237.9|14181.1|14225.6|14168.8|0
1602630600000|2020-10-13 23:10:00|14166.5|14109.9|14214.9|14158.1|14214.9|14158.1|14161.1|14104.5|0
1602630900000|2020-10-13 23:15:00|14210.1|14153.3|14198.1|14141.5|14218.5|14161.7|14196.6|14140|0
1602631200000|2020-10-13 23:20:00|14200.5|14143.9|14186.7|14130.1|14200.5|14143.9|14185|14128.4|0
1602631500000|2020-10-13 23:25:00|14189|14132.4|14191.7|14135.1|14202.3|14145.7|14189|14132.4|0
1602631800000|2020-10-13 23:30:00|14189.8|14133.2|14181.8|14125.2|14191.8|14135.2|14177.8|14121.2|0
1602632100000|2020-10-13 23:35:00|14182.4|14125.8|14186.6|14130|14186.6|14130|14165.5|14108.9|0
1602632400000|2020-10-13 23:40:00|14189|14132.4|14194.2|14137.6|14196.7|14140.1|14188.4|14131.8|0
1602632700000|2020-10-13 23:45:00|14198.2|14141.6|14196.4|14139.8|14204.8|14148|14195.4|14138.8|0
1602633000000|2020-10-13 23:50:00|14197.8|14141.2|14195.7|14139.1|14200.2|14143.6|14195.3|14138.7|0
1602633300000|2020-10-13 23:55:00|14190.5|14133.9|14184.8|14128.2|14191.5|14134.9|14184.8|14128.2|0
1602633600000|2020-10-14 00:00:00|14197.5|14140.9|14193.1|14136.5|14198.8|14142.2|14176.5|14119.9|0
1602633900000|2020-10-14 00:05:00|14192.1|14135.5|14182.7|14126.1|14198.1|14141.5|14182.7|14126.1|0
1602634200000|2020-10-14 00:10:00|14180.6|14124|14174.5|14117.9|14180.6|14124|14173.2|14116.6|0
1602634500000|2020-10-14 00:15:00|14174.9|14118.3|14157.4|14100.8|14175.7|14119.1|14157.4|14100.8|0
1602634800000|2020-10-14 00:20:00|14159.5|14102.9|14160.5|14103.9|14166.9|14110.3|14158.2|14101.6|0
1602635100000|2020-10-14 00:25:00|14167.7|14111.1|14169.4|14112.8|14170.9|14114.3|14163.4|14106.8|0
1602635400000|2020-10-14 00:30:00|14171.7|14115.1|14153.7|14097.1|14171.7|14115.1|14151.9|14095.5|0
1602635700000|2020-10-14 00:35:00|14155.4|14098.8|14166.2|14109.6|14166.2|14109.6|14151.5|14095.1|0
1602636000000|2020-10-14 00:40:00|14160|14103.4|14167.6|14111|14171.8|14115.2|14160|14103.4|0
1602636300000|2020-10-14 00:45:00|14167.9|14111.3|14175.1|14118.5|14175.1|14118.5|14163|14106.4|0
1602636600000|2020-10-14 00:50:00|14173.1|14116.5|14175.7|14119.1|14178.9|14122.3|14171.8|14115.2|0
1602636900000|2020-10-14 00:55:00|14171.7|14115.1|14160|14103.4|14171.7|14115.1|14160|14103.4|0
1602637200000|2020-10-14 01:00:00|14158.9|14102.3|14155.1|14098.5|14161.5|14104.9|14155.1|14098.5|0
1602637500000|2020-10-14 01:05:00|14155.6|14099|14143.7|14087.3|14155.6|14099|14143.7|14087.3|0
1602637800000|2020-10-14 01:10:00|14144.1|14087.7|14148.4|14092|14152.7|14096.3|14144.1|14087.7|0
1602638100000|2020-10-14 01:15:00|14152.1|14095.7|14133.3|14076.9|14152.1|14095.7|14133.3|14076.9|0
1602638400000|2020-10-14 01:20:00|14134.7|14078.3|14117.7|14061.3|14134.7|14078.3|14117.6|14061.2|0
1602638700000|2020-10-14 01:25:00|14115.7|14059.3|14124.5|14068.1|14129.4|14073|14115.7|14059.3|0
1602639000000|2020-10-14 01:30:00|14125.3|14068.9|14127.6|14071.2|14128.5|14072.1|14123.2|14066.8|0
1602639300000|2020-10-14 01:35:00|14129|14072.6|14143.8|14087.4|14149.3|14092.9|14129|14072.6|0
1602639600000|2020-10-14 01:40:00|14148.5|14092.1|14155.7|14099.1|14155.7|14099.1|14146.7|14090.3|0
1602639900000|2020-10-14 01:45:00|14157.7|14101.1|14151.9|14095.5|14157.7|14101.1|14150.2|14093.8|0
1602640200000|2020-10-14 01:50:00|14151.5|14095.1|14146.1|14089.7|14155.7|14099.1|14146|14089.6|0
1602640500000|2020-10-14 01:55:00|14145.1|14088.7|14134|14077.6|14145.1|14088.7|14134|14077.6|0
1602640800000|2020-10-14 02:00:00|14134.5|14078.1|14134.6|14078.2|14135.9|14079.5|14130.2|14073.8|0
1602641100000|2020-10-14 02:05:00|14131.6|14075.2|14138.1|14081.7|14139.7|14083.3|14131.6|14075.2|0
1602641400000|2020-10-14 02:10:00|14140.1|14083.7|14134.9|14078.5|14140.1|14083.7|14130.6|14074.2|0
1602641700000|2020-10-14 02:15:00|14132.7|14076.3|14132.3|14075.9|14136.3|14079.9|14130.6|14074.2|0
1602642000000|2020-10-14 02:20:00|14139.5|14083.1|14132.8|14076.4|14140.2|14083.8|14132.8|14076.4|0
1602642300000|2020-10-14 02:25:00|14132.9|14076.5|14139.2|14082.8|14139.7|14083.3|14132.9|14076.5|0
1602642600000|2020-10-14 02:30:00|14135.5|14079.1|14137.7|14081.3|14139.1|14082.7|14130|14073.6|0
1602642900000|2020-10-14 02:35:00|14140.3|14083.9|14126.9|14070.5|14140.3|14083.9|14126.9|14070.5|0
1602643200000|2020-10-14 02:40:00|14124.7|14068.3|14125.9|14069.5|14125.9|14069.5|14123.1|14066.7|0
1602643500000|2020-10-14 02:45:00|14123.1|14066.7|14126.5|14070.1|14130.9|14074.5|14123.1|14066.7|0
1602643800000|2020-10-14 02:50:00|14126.4|14070|14126.7|14070.3|14131.2|14074.8|14122.1|14065.7|0
1602644100000|2020-10-14 02:55:00|14128.1|14071.7|14133.9|14077.5|14133.9|14077.5|14128.1|14071.7|0
1602644400000|2020-10-14 03:00:00|14130.5|14074.1|14148.3|14091.9|14148.3|14091.9|14129|14072.6|0
1602644700000|2020-10-14 03:05:00|14145.7|14089.3|14150.6|14094.2|14151.3|14094.9|14145.7|14089.3|0
1602645000000|2020-10-14 03:10:00|14146.8|14090.4|14143.9|14087.5|14147.6|14091.2|14143.9|14087.5|0
1602645300000|2020-10-14 03:15:00|14145.8|14089.4|14148|14091.6|14154.2|14097.6|14145.8|14089.4|0
1602645600000|2020-10-14 03:20:00|14146.5|14090.1|14149.3|14092.9|14153|14096.6|14146.5|14090.1|0
1602645900000|2020-10-14 03:25:00|14148.2|14091.8|14147.5|14091.1|14151|14094.6|14147.5|14091.1|0
1602646200000|2020-10-14 03:30:00|14149|14092.6|14143.9|14087.5|14149.2|14092.8|14138.5|14082.1|0
1602646500000|2020-10-14 03:35:00|14143.1|14086.7|14150.5|14094.1|14151.8|14095.4|14143.1|14086.7|0
1602646800000|2020-10-14 03:40:00|14153.1|14096.7|14146|14089.6|14153.4|14096.8|14146|14089.6|0
1602647100000|2020-10-14 03:45:00|14145.3|14088.9|14142.8|14086.4|14148.5|14092.1|14142.5|14086.1|0
1602647400000|2020-10-14 03:50:00|14146.6|14090.2|14144|14087.6|14148.3|14091.9|14143.2|14086.8|0
1602647700000|2020-10-14 03:55:00|14143.3|14086.9|14137.9|14081.5|14145|14088.6|14135.8|14079.4|0
1602648000000|2020-10-14 04:00:00|14137.5|14081.1|14137.2|14080.8|14143.7|14087.3|14137.2|14080.8|0
1602648300000|2020-10-14 04:05:00|14131.1|14074.7|14141.5|14085.1|14142.5|14086.1|14131.1|14074.7|0
1602648600000|2020-10-14 04:10:00|14144|14087.6|14143.6|14087.2|14148.1|14091.7|14141.4|14085|0
1602648900000|2020-10-14 04:15:00|14141.7|14085.3|14135.4|14079|14141.7|14085.3|14133.9|14077.5|0
1602649200000|2020-10-14 04:20:00|14134.8|14078.4|14137|14080.6|14141.9|14085.5|14134.8|14078.4|0
1602649500000|2020-10-14 04:25:00|14137.2|14080.8|14138.7|14082.3|14138.7|14082.3|14131.5|14075.1|0
1602649800000|2020-10-14 04:30:00|14139|14082.6|14136.3|14079.9|14143.4|14087|14131.6|14075.2|0
1602650100000|2020-10-14 04:35:00|14140.1|14083.7|14141.1|14084.7|14145.9|14089.5|14139.6|14083.2|0
1602650400000|2020-10-14 04:40:00|14144.1|14087.7|14144.1|14087.7|14145.6|14089.2|14142.9|14086.5|0
1602650700000|2020-10-14 04:45:00|14143.8|14087.4|14136.5|14080.1|14149.9|14093.5|14136.5|14080.1|0
1602651000000|2020-10-14 04:50:00|14134.4|14078|14115.1|14058.7|14134.4|14078|14115.1|14058.7|0
1602651300000|2020-10-14 04:55:00|14113.3|14056.9|14127.1|14070.7|14128.1|14071.7|14113.3|14056.9|0
1602717000000|2020-10-14 23:10:00|14269.5|14212.5|14302.7|14245.7|14303.6|14246.5|14266.5|14209.5|0
1602717300000|2020-10-14 23:15:00|14310.4|14253.2|14356.4|14299|14356.4|14299|14298.6|14241.6|0
1602717600000|2020-10-14 23:20:00|14363.8|14306.4|14365.4|14308|14371.5|14314.1|14359.7|14302.3|0
1602717900000|2020-10-14 23:25:00|14375.2|14317.8|14372.1|14314.7|14375.2|14317.8|14352.9|14295.7|0
1602718200000|2020-10-14 23:30:00|14377.6|14320.2|14386.6|14329.2|14390.3|14332.9|14377.6|14320.2|0
1602718500000|2020-10-14 23:35:00|14383|14325.6|14376.4|14319|14383|14325.6|14370.2|14312.8|0
1602718800000|2020-10-14 23:40:00|14378.7|14321.3|14347.2|14290|14382.8|14325.4|14347.2|14290|0
1602719100000|2020-10-14 23:45:00|14346.5|14289.3|14344.3|14287.1|14353.1|14295.9|14344.3|14287.1|0
1602719400000|2020-10-14 23:50:00|14342.3|14285.1|14327.8|14270.6|14342.3|14285.1|14322.8|14265.6|0
1602719700000|2020-10-14 23:55:00|14327|14269.8|14328.6|14271.4|14328.6|14271.4|14303.2|14246.2|0
1602720000000|2020-10-15 00:00:00|14327|14269.8|14344.7|14287.5|14344.7|14287.5|14314.5|14257.3|0
1602720300000|2020-10-15 00:05:00|14341.5|14284.3|14335.8|14278.6|14341.7|14284.5|14334.7|14277.5|0
1602720600000|2020-10-15 00:10:00|14336.4|14279.2|14338.7|14281.5|14338.7|14281.5|14330.7|14273.5|0
1602720900000|2020-10-15 00:15:00|14339.9|14282.7|14340.6|14283.4|14343.5|14286.3|14332.4|14275.2|0
1602721200000|2020-10-15 00:20:00|14345.2|14288|14355.2|14297.8|14362.9|14305.5|14345.2|14288|0
1602721500000|2020-10-15 00:25:00|14344.9|14287.7|14342.6|14285.4|14356|14298.6|14341.4|14284.2|0
1602721800000|2020-10-15 00:30:00|14339.8|14282.6|14349.6|14292.4|14353.7|14296.4|14337.3|14280.1|0
1602722100000|2020-10-15 00:35:00|14353.4|14296.2|14352|14294.8|14353.5|14296.3|14347|14289.8|0
1602722400000|2020-10-15 00:40:00|14354|14296.6|14354.3|14296.9|14357.8|14300.4|14347.8|14290.6|0
1602722700000|2020-10-15 00:45:00|14352.4|14295.2|14349.4|14292.2|14354.7|14297.3|14343.9|14286.7|0
1602723000000|2020-10-15 00:50:00|14346.6|14289.4|14346.4|14289.2|14350|14292.8|14338.3|14281.1|0
1602723300000|2020-10-15 00:55:00|14345.9|14288.7|14344.1|14286.9|14348.9|14291.7|14338.8|14281.6|0
1602723600000|2020-10-15 01:00:00|14341.1|14283.9|14338.2|14281|14351.9|14294.7|14338.2|14281|0
1602723900000|2020-10-15 01:05:00|14331.7|14274.5|14330|14272.8|14334.9|14277.7|14328.1|14270.9|0
1602724200000|2020-10-15 01:10:00|14329.6|14272.4|14307|14249.8|14329.6|14272.4|14306.3|14249.1|0
1602724500000|2020-10-15 01:15:00|14307.2|14250|14323.1|14265.9|14323.1|14265.9|14301.7|14244.7|0
1602724800000|2020-10-15 01:20:00|14326.7|14269.5|14313.2|14256|14330.5|14273.3|14306.4|14249.2|0
1602725100000|2020-10-15 01:25:00|14321.3|14264.1|14320.4|14263.2|14325.3|14268.1|14313.6|14256.4|0
1602725400000|2020-10-15 01:30:00|14322.6|14265.4|14332|14274.8|14332.4|14275.2|14321.4|14264.2|0
1602725700000|2020-10-15 01:35:00|14331.3|14274.1|14323.2|14266|14335.7|14278.5|14323.2|14266|0
1602726000000|2020-10-15 01:40:00|14318.1|14260.9|14321.3|14264.1|14332.7|14275.5|14318.1|14260.9|0
1602726300000|2020-10-15 01:45:00|14319.6|14262.4|14323.7|14266.5|14324.3|14267.1|14311.3|14254.1|0
1602726600000|2020-10-15 01:50:00|14319.2|14262|14324.5|14267.3|14326|14268.8|14318.2|14261|0
1602726900000|2020-10-15 01:55:00|14323|14265.8|14329.1|14271.9|14331|14273.8|14317.2|14260|0
1602727200000|2020-10-15 02:00:00|14327.9|14270.7|14324.8|14267.6|14335.9|14278.7|14323.1|14265.9|0
1602727500000|2020-10-15 02:05:00|14323.8|14266.6|14318|14260.8|14323.8|14266.6|14318|14260.8|0
1602727800000|2020-10-15 02:10:00|14315.9|14258.7|14319.6|14262.4|14319.6|14262.4|14311.5|14254.3|0
1602728100000|2020-10-15 02:15:00|14317.7|14260.5|14319.5|14262.3|14322|14264.8|14315.8|14258.6|0
1602728400000|2020-10-15 02:20:00|14324|14266.8|14329.5|14272.3|14330.7|14273.5|14324|14266.8|0
1602728700000|2020-10-15 02:25:00|14331.1|14273.9|14323.8|14266.6|14331.2|14274|14323.8|14266.6|0
1602729000000|2020-10-15 02:30:00|14323.7|14266.5|14326.3|14269.1|14326.3|14269.1|14319.2|14262|0
1602729300000|2020-10-15 02:35:00|14323.3|14266.1|14340.7|14283.5|14341.2|14284|14323.3|14266.1|0
1602729600000|2020-10-15 02:40:00|14343.7|14286.5|14340.7|14283.5|14343.7|14286.5|14337.1|14279.9|0
1602729900000|2020-10-15 02:45:00|14341.2|14284|14351.1|14293.9|14352.7|14295.5|14341.2|14284|0
1602730200000|2020-10-15 02:50:00|14351.4|14294.2|14345.8|14288.6|14351.4|14294.2|14339.7|14282.5|0
1602730500000|2020-10-15 02:55:00|14349|14291.8|14336.8|14279.6|14351.9|14294.7|14336.3|14279.1|0
1602730800000|2020-10-15 03:00:00|14339|14281.8|14331.1|14273.9|14340.5|14283.3|14331.1|14273.9|0
1602731100000|2020-10-15 03:05:00|14330.2|14273|14328.6|14271.4|14334.7|14277.5|14328.6|14271.4|0
1602731400000|2020-10-15 03:10:00|14330.5|14273.3|14344.4|14287.2|14344.4|14287.2|14330.2|14273|0
1602731700000|2020-10-15 03:15:00|14343.2|14286|14343|14285.8|14345.1|14287.9|14339.2|14282|0
1602732000000|2020-10-15 03:20:00|14343.9|14286.7|14342.2|14285|14343.9|14286.7|14335.4|14278.2|0
1602732300000|2020-10-15 03:25:00|14335.4|14278.2|14347|14289.8|14347.9|14290.7|14334.8|14277.6|0
1602732600000|2020-10-15 03:30:00|14344|14286.8|14345.9|14288.7|14345.9|14288.7|14340|14282.8|0
1602732900000|2020-10-15 03:35:00|14345.3|14288.1|14330.8|14273.6|14345.3|14288.1|14330.8|14273.6|0
1602733200000|2020-10-15 03:40:00|14337.6|14280.4|14343.9|14286.7|14345.3|14288.1|14336.6|14279.4|0
1602733500000|2020-10-15 03:45:00|14347.9|14290.7|14338.1|14280.9|14351.2|14294|14338.1|14280.9|0
1602733800000|2020-10-15 03:50:00|14335.5|14278.3|14332.8|14275.6|14338.3|14281.1|14331.8|14274.6|0
1602734100000|2020-10-15 03:55:00|14334.6|14277.4|14328.1|14270.9|14334.9|14277.7|14327.3|14270.1|0
1602734400000|2020-10-15 04:00:00|14331.6|14274.4|14322.4|14265.2|14331.6|14274.4|14322.4|14265.2|0
1602734700000|2020-10-15 04:05:00|14322.8|14265.6|14325.5|14268.3|14325.5|14268.3|14320.2|14263|0
1602735000000|2020-10-15 04:10:00|14324|14266.8|14321.4|14264.2|14330.9|14273.7|14318.8|14261.6|0
1602735300000|2020-10-15 04:15:00|14321.8|14264.6|14321.5|14264.3|14324.8|14267.6|14316.8|14259.6|0
1602735600000|2020-10-15 04:20:00|14318.9|14261.7|14315.4|14258.2|14322|14264.8|14315.4|14258.2|0
1602735900000|2020-10-15 04:25:00|14307.9|14250.7|14314.6|14257.4|14319|14261.8|14307.9|14250.7|0
1602736200000|2020-10-15 04:30:00|14316|14258.8|14321.6|14264.4|14326|14268.8|14315.8|14258.6|0
1602736500000|2020-10-15 04:35:00|14320.2|14263|14320.8|14263.6|14325.6|14268.4|14318.2|14261|0
1602736800000|2020-10-15 04:40:00|14320.3|14263.1|14310.6|14253.4|14321.1|14263.9|14309.1|14251.9|0
1602737100000|2020-10-15 04:45:00|14314.7|14257.5|14301.7|14244.7|14315.6|14258.4|14301.4|14244.4|0
1602737400000|2020-10-15 04:50:00|14302.6|14245.6|14295.5|14238.5|14307.1|14249.9|14295.5|14238.5|0
1602737700000|2020-10-15 04:55:00|14294.5|14237.5|14300|14243|14300|14243|14292.1|14235.1|0
1602803400000|2020-10-15 23:10:00|14267.7|14210.7|14264.2|14207.2|14267.7|14210.7|14243.9|14187.1|0
1602803700000|2020-10-15 23:15:00|14260.9|14203.9|14245.3|14188.5|14260.9|14203.9|14238.5|14181.7|0
1602804000000|2020-10-15 23:20:00|14246.5|14189.7|14257.8|14200.8|14257.8|14200.8|14234|14177.2|0
1602804300000|2020-10-15 23:25:00|14257.9|14200.9|14242.8|14186|14257.9|14200.9|14236.6|14179.8|0
1602804600000|2020-10-15 23:30:00|14242.4|14185.6|14247|14190.2|14249.3|14192.5|14239.6|14182.8|0
1602804900000|2020-10-15 23:35:00|14246.8|14190|14254.2|14197.2|14256.3|14199.3|14246.7|14189.9|0
1602805200000|2020-10-15 23:40:00|14252.8|14196|14259.4|14202.4|14259.6|14202.6|14252.8|14196|0
1602805500000|2020-10-15 23:45:00|14258.6|14201.6|14248.8|14192|14259.2|14202.2|14246.3|14189.5|0
1602805800000|2020-10-15 23:50:00|14247.7|14190.9|14243.9|14187.1|14247.7|14190.9|14243.7|14186.9|0
1602806100000|2020-10-15 23:55:00|14242.2|14185.4|14228.1|14171.3|14245.3|14188.5|14227.4|14170.6|0
1602806400000|2020-10-16 00:00:00|14229.5|14172.7|14232.6|14175.8|14233.3|14176.5|14222.2|14165.4|0
1602806700000|2020-10-16 00:05:00|14231.2|14174.4|14244.4|14187.6|14247.3|14190.5|14231.2|14174.4|0
1602807000000|2020-10-16 00:10:00|14239.4|14182.6|14222.5|14165.7|14242.7|14185.9|14216.3|14159.5|0
1602807300000|2020-10-16 00:15:00|14222|14165.2|14237.3|14180.5|14237.3|14180.5|14216.5|14159.7|0
1602807600000|2020-10-16 00:20:00|14235.5|14178.7|14243|14186.2|14248.8|14192|14232.6|14175.8|0
1602807900000|2020-10-16 00:25:00|14244.1|14187.3|14250.8|14194|14254.7|14197.7|14244.1|14187.3|0
1602808200000|2020-10-16 00:30:00|14249.6|14192.8|14261.1|14204.1|14261.1|14204.1|14244.5|14187.7|0
1602808500000|2020-10-16 00:35:00|14262.7|14205.7|14265.8|14208.8|14267.1|14210.1|14261|14204|0
1602808800000|2020-10-16 00:40:00|14267.1|14210.1|14268.8|14211.8|14269.7|14212.7|14259.9|14202.9|0
1602809100000|2020-10-16 00:45:00|14268.3|14211.3|14272.4|14215.4|14275|14218|14268.3|14211.3|0
1602809400000|2020-10-16 00:50:00|14272.5|14215.5|14269.3|14212.3|14278.4|14221.4|14268.5|14211.5|0
1602809700000|2020-10-16 00:55:00|14273.9|14216.9|14260.7|14203.7|14273.9|14216.9|14260.7|14203.7|0
1602810000000|2020-10-16 01:00:00|14260.8|14203.8|14284.8|14227.8|14284.8|14227.8|14260.8|14203.8|0
1602810300000|2020-10-16 01:05:00|14280.5|14223.5|14265|14208|14280.5|14223.5|14263.2|14206.2|0
1602810600000|2020-10-16 01:10:00|14265.7|14208.7|14266.1|14209.1|14272.4|14215.4|14265.7|14208.7|0
1602810900000|2020-10-16 01:15:00|14261.6|14204.6|14251.5|14194.7|14261.6|14204.6|14247.5|14190.7|0
1602811200000|2020-10-16 01:20:00|14251.6|14194.8|14243.9|14187.1|14251.6|14194.8|14241.5|14184.7|0
1602811500000|2020-10-16 01:25:00|14242.7|14185.9|14246.9|14190.1|14246.9|14190.1|14239|14182.2|0
1602811800000|2020-10-16 01:30:00|14247.3|14190.5|14243.7|14186.9|14251.1|14194.3|14243.7|14186.9|0
1602812100000|2020-10-16 01:35:00|14244.5|14187.7|14245.6|14188.8|14245.6|14188.8|14238|14181.2|0
1602812400000|2020-10-16 01:40:00|14251.1|14194.3|14250.2|14193.4|14253.6|14196.6|14248.4|14191.6|0
1602812700000|2020-10-16 01:45:00|14248.5|14191.7|14249|14192.2|14258.2|14201.2|14244.1|14187.3|0
1602813000000|2020-10-16 01:50:00|14243.6|14186.8|14234.5|14177.7|14245.8|14189|14234.4|14177.6|0
1602813300000|2020-10-16 01:55:00|14236.6|14179.8|14228.2|14171.4|14237.8|14181|14225.3|14168.5|0
1602813600000|2020-10-16 02:00:00|14227.8|14171|14220.8|14164|14227.8|14171|14219.6|14162.8|0
1602813900000|2020-10-16 02:05:00|14219.9|14163.1|14219.9|14163.1|14224.4|14167.6|14215.1|14158.3|0
1602814200000|2020-10-16 02:10:00|14220.7|14163.9|14223.7|14166.9|14223.7|14166.9|14216.9|14160.1|0
1602814500000|2020-10-16 02:15:00|14225.4|14168.6|14226.1|14169.3|14229.8|14173|14223.3|14166.5|0
1602814800000|2020-10-16 02:20:00|14226.6|14169.8|14226|14169.2|14228.1|14171.3|14224.5|14167.7|0
1602815100000|2020-10-16 02:25:00|14227.9|14171.1|14224.8|14168|14228.4|14171.6|14224.8|14168|0
1602815400000|2020-10-16 02:30:00|14226.7|14169.9|14218.3|14161.5|14226.7|14169.9|14218.3|14161.5|0
1602815700000|2020-10-16 02:35:00|14217.2|14160.4|14225.7|14168.9|14226.8|14170|14216.8|14160|0
1602816000000|2020-10-16 02:40:00|14225.4|14168.6|14230.5|14173.7|14232.1|14175.3|14225.4|14168.6|0
1602816300000|2020-10-16 02:45:00|14231.3|14174.5|14226.3|14169.5|14231.7|14174.9|14225.6|14168.8|0
1602816600000|2020-10-16 02:50:00|14224.9|14168.1|14219.5|14162.7|14227|14170.2|14216.6|14159.8|0
1602816900000|2020-10-16 02:55:00|14218.1|14161.3|14213.3|14156.5|14218.1|14161.3|14211.3|14154.5|0
1602817200000|2020-10-16 03:00:00|14213.4|14156.6|14210|14153.2|14213.4|14156.6|14208.3|14151.5|0
1602817500000|2020-10-16 03:05:00|14210.7|14153.9|14201.6|14145|14211.3|14154.5|14201.6|14145|0
1602817800000|2020-10-16 03:10:00|14200.3|14143.7|14194.7|14138.1|14201.7|14145.1|14194|14137.4|0
1602818100000|2020-10-16 03:15:00|14196.7|14140.1|14197.2|14140.6|14198.8|14142.2|14195.1|14138.5|0
1602818400000|2020-10-16 03:20:00|14199.1|14142.5|14197.1|14140.5|14199.1|14142.5|14195.5|14138.9|0
1602818700000|2020-10-16 03:25:00|14197.8|14141.2|14182.6|14126|14197.8|14141.2|14182.6|14126|0
1602819000000|2020-10-16 03:30:00|14182.9|14126.3|14175|14118.4|14184|14127.4|14173.4|14116.8|0
1602819300000|2020-10-16 03:35:00|14177.2|14120.6|14182.8|14126.2|14182.8|14126.2|14177.2|14120.6|0
1602819600000|2020-10-16 03:40:00|14182.2|14125.6|14175.2|14118.6|14182.6|14126|14172.3|14115.7|0
1602819900000|2020-10-16 03:45:00|14180|14123.4|14192.1|14135.5|14192.1|14135.5|14176.4|14119.8|0
1602820200000|2020-10-16 03:50:00|14193.7|14137.1|14188.2|14131.6|14193.7|14137.1|14187.8|14131.2|0
1602820500000|2020-10-16 03:55:00|14186.4|14129.8|14177.3|14120.7|14188.1|14131.5|14175.2|14118.6|0
1602820800000|2020-10-16 04:00:00|14178.1|14121.5|14194|14137.4|14194.1|14137.5|14178.1|14121.5|0
1602821100000|2020-10-16 04:05:00|14195.7|14139.1|14197.9|14141.3|14204.6|14147.8|14195.7|14139.1|0
1602821400000|2020-10-16 04:10:00|14201.6|14145|14186.7|14130.1|14202.9|14146.3|14183.3|14126.7|0
1602821700000|2020-10-16 04:15:00|14186.6|14130|14179.1|14122.5|14192.2|14135.6|14179.1|14122.5|0
1602822000000|2020-10-16 04:20:00|14176.6|14120|14171|14114.4|14181.6|14125|14171|14114.4|0
1602822300000|2020-10-16 04:25:00|14169.4|14112.8|14164.4|14107.8|14174.8|14118.2|14164.4|14107.8|0
1602822600000|2020-10-16 04:30:00|14163.4|14106.8|14162.6|14106|14167|14110.4|14162|14105.4|0
1602822900000|2020-10-16 04:35:00|14164|14107.4|14177|14120.4|14177|14120.4|14164|14107.4|0
1602823200000|2020-10-16 04:40:00|14173.6|14117|14175.3|14118.7|14178.4|14121.8|14173.6|14117|0
1602823500000|2020-10-16 04:45:00|14176.5|14119.9|14173.5|14116.9|14176.5|14119.9|14169.2|14112.6|0
1602823800000|2020-10-16 04:50:00|14175.3|14118.7|14186.6|14130|14192.2|14135.6|14175.3|14118.7|0
1602824100000|2020-10-16 04:55:00|14180|14123.4|14184.7|14128.1|14189.4|14132.8|14180|14123.4|0
1603062600000|2020-10-18 23:10:00|14297.4|14240.4|14286.8|14229.8|14301.2|14244.2|14284.3|14227.3|0
1603062900000|2020-10-18 23:15:00|14286.1|14229.1|14286.6|14229.6|14299.8|14242.8|14279.7|14222.7|0
1603063200000|2020-10-18 23:20:00|14294.1|14237.1|14289.7|14232.7|14297.1|14240.1|14289.3|14232.3|0
1603063500000|2020-10-18 23:25:00|14294.4|14237.4|14307.7|14250.5|14314.3|14257.1|14294.4|14237.4|0
1603063800000|2020-10-18 23:30:00|14303.8|14246.6|14305.9|14248.7|14317.2|14260|14303.8|14246.6|0
1603064100000|2020-10-18 23:35:00|14310.7|14253.5|14320.6|14263.4|14321.2|14264|14310.7|14253.5|0
1603064400000|2020-10-18 23:40:00|14322.4|14265.2|14325.5|14268.3|14325.5|14268.3|14319.9|14262.7|0
1603064700000|2020-10-18 23:45:00|14320.4|14263.2|14326.8|14269.6|14329.1|14271.9|14318.2|14261|0
1603065000000|2020-10-18 23:50:00|14321.1|14263.9|14312.6|14255.4|14321.1|14263.9|14312.6|14255.4|0
1603065300000|2020-10-18 23:55:00|14310.3|14253.1|14294.6|14237.6|14313.8|14256.6|14294.6|14237.6|0
1603065600000|2020-10-19 00:00:00|14294.5|14237.5|14309.6|14252.4|14309.6|14252.4|14293.4|14236.4|0
1603065900000|2020-10-19 00:05:00|14309.8|14252.6|14305.9|14248.7|14309.8|14252.6|14299.5|14242.5|0
1603066200000|2020-10-19 00:10:00|14297.3|14240.3|14316.8|14259.6|14316.8|14259.6|14290.5|14233.5|0
1603066500000|2020-10-19 00:15:00|14314.1|14256.9|14319.8|14262.6|14319.8|14262.6|14306.5|14249.3|0
1603066800000|2020-10-19 00:20:00|14324.7|14267.5|14334.8|14277.6|14336.9|14279.7|14322.5|14265.3|0
1603067100000|2020-10-19 00:25:00|14336.4|14279.2|14337.3|14280.1|14338.1|14280.9|14328.2|14271|0
1603067400000|2020-10-19 00:30:00|14337.8|14280.6|14335|14277.8|14340.1|14282.9|14332.1|14274.9|0
1603067700000|2020-10-19 00:35:00|14334.5|14277.3|14335.4|14278.2|14345|14287.8|14333.9|14276.7|0
1603068000000|2020-10-19 00:40:00|14334.6|14277.4|14326.7|14269.5|14341.7|14284.5|14321.5|14264.3|0
1603068300000|2020-10-19 00:45:00|14325.6|14268.4|14311.6|14254.4|14325.6|14268.4|14310.1|14252.9|0
1603068600000|2020-10-19 00:50:00|14310.5|14253.3|14307.2|14250|14312.2|14255|14301.2|14244.2|0
1603068900000|2020-10-19 00:55:00|14308.2|14251|14304.7|14247.5|14310.8|14253.6|14302.3|14245.3|0
1603069200000|2020-10-19 01:00:00|14301.7|14244.7|14305.4|14248.2|14307.2|14250|14298.9|14241.9|0
1603069500000|2020-10-19 01:05:00|14306.7|14249.5|14311.2|14254|14311.2|14254|14304.5|14247.3|0
1603069800000|2020-10-19 01:10:00|14312.5|14255.3|14310.3|14253.1|14313|14255.8|14308.1|14250.9|0
1603070100000|2020-10-19 01:15:00|14311.6|14254.4|14318.3|14261.1|14318.3|14261.1|14308.8|14251.6|0
1603070400000|2020-10-19 01:20:00|14318.7|14261.5|14310.8|14253.6|14318.8|14261.6|14303|14246|0
1603070700000|2020-10-19 01:25:00|14313.3|14256.1|14310|14252.8|14314|14256.8|14310|14252.8|0
1603071000000|2020-10-19 01:30:00|14309.4|14252.2|14323.2|14266|14323.2|14266|14307|14249.8|0
1603071300000|2020-10-19 01:35:00|14321.2|14264|14317.6|14260.4|14321.2|14264|14307.1|14249.9|0
1603071600000|2020-10-19 01:40:00|14321|14263.8|14321.9|14264.7|14326.2|14269|14315.4|14258.2|0
1603071900000|2020-10-19 01:45:00|14323|14265.8|14322|14264.8|14324.7|14267.5|14320.5|14263.3|0
1603072200000|2020-10-19 01:50:00|14322.5|14265.3|14326.6|14269.4|14326.6|14269.4|14316.4|14259.2|0
1603072500000|2020-10-19 01:55:00|14327.2|14270|14324.4|14267.2|14330.5|14273.3|14324.4|14267.2|0
1603072800000|2020-10-19 02:00:00|14321.6|14264.4|14331.9|14274.7|14339.6|14282.4|14321.6|14264.4|0
1603073100000|2020-10-19 02:05:00|14331.2|14274|14316.6|14259.4|14331.2|14274|14316.6|14259.4|0
1603073400000|2020-10-19 02:10:00|14314.5|14257.3|14313.1|14255.9|14327.8|14270.6|14313.1|14255.9|0
1603073700000|2020-10-19 02:15:00|14315|14257.8|14295.6|14238.6|14315|14257.8|14295.6|14238.6|0
1603074000000|2020-10-19 02:20:00|14293.1|14236.1|14280.8|14223.8|14293.1|14236.1|14280.8|14223.8|0
1603074300000|2020-10-19 02:25:00|14278.6|14221.6|14283.2|14226.2|14283.2|14226.2|14275.9|14218.9|0
1603074600000|2020-10-19 02:30:00|14281.7|14224.7|14284.5|14227.5|14284.5|14227.5|14277.7|14220.7|0
1603074900000|2020-10-19 02:35:00|14288.7|14231.7|14275|14218|14288.7|14231.7|14275|14218|0
1603075200000|2020-10-19 02:40:00|14275.9|14218.9|14268.5|14211.5|14275.9|14218.9|14265.7|14208.7|0
1603075500000|2020-10-19 02:45:00|14270.6|14213.6|14266.2|14209.2|14270.6|14213.6|14265.4|14208.4|0
1603075800000|2020-10-19 02:50:00|14267.8|14210.8|14271|14214|14271.9|14214.9|14267.8|14210.8|0
1603076100000|2020-10-19 02:55:00|14267.9|14210.9|14262.8|14205.8|14268.9|14211.9|14261.1|14204.1|0
1603076400000|2020-10-19 03:00:00|14267.7|14210.7|14261.9|14204.9|14267.7|14210.7|14261.1|14204.1|0
1603076700000|2020-10-19 03:05:00|14262.3|14205.3|14262.1|14205.1|14264|14207|14260.7|14203.7|0
1603077000000|2020-10-19 03:10:00|14260.7|14203.7|14252.5|14195.7|14260.7|14203.7|14250.9|14194.1|0
1603077300000|2020-10-19 03:15:00|14251|14194.2|14246.6|14189.8|14251.3|14194.5|14246.6|14189.8|0
1603077600000|2020-10-19 03:20:00|14249.4|14192.6|14253.5|14196.6|14253.5|14196.6|14246.8|14190|0
1603077900000|2020-10-19 03:25:00|14254.6|14197.6|14249.8|14193|14256.1|14199.1|14247.6|14190.8|0
1603078200000|2020-10-19 03:30:00|14250.9|14194.1|14251.3|14194.5|14251.3|14194.5|14243.6|14186.8|0
1603078500000|2020-10-19 03:35:00|14250.1|14193.3|14267|14210|14267|14210|14250.1|14193.3|0
1603078800000|2020-10-19 03:40:00|14265.1|14208.1|14274.2|14217.2|14274.4|14217.4|14261.5|14204.5|0
1603079100000|2020-10-19 03:45:00|14275.2|14218.2|14298.4|14241.4|14299.5|14242.5|14275.2|14218.2|0
1603079400000|2020-10-19 03:50:00|14297.5|14240.5|14302.2|14245.2|14303.3|14246.3|14295.4|14238.4|0
1603079700000|2020-10-19 03:55:00|14304.9|14247.7|14294.5|14237.5|14305.6|14248.4|14294.5|14237.5|0
1603080000000|2020-10-19 04:00:00|14295.2|14238.2|14307.8|14250.6|14307.8|14250.6|14295.2|14238.2|0
1603080300000|2020-10-19 04:05:00|14309.5|14252.3|14297.3|14240.3|14309.5|14252.3|14297.3|14240.3|0
1603080600000|2020-10-19 04:10:00|14296.3|14239.3|14305.8|14248.6|14305.8|14248.6|14296.3|14239.3|0
1603080900000|2020-10-19 04:15:00|14308.4|14251.2|14301.3|14244.3|14308.4|14251.2|14299.9|14242.9|0
1603081200000|2020-10-19 04:20:00|14302.7|14245.7|14296.2|14239.2|14302.7|14245.7|14296.2|14239.2|0
1603081500000|2020-10-19 04:25:00|14295.8|14238.8|14295.5|14238.5|14298.6|14241.6|14290.4|14233.4|0
1603081800000|2020-10-19 04:30:00|14295|14238|14302.3|14245.3|14302.3|14245.3|14293.6|14236.6|0
1603082100000|2020-10-19 04:35:00|14301.6|14244.6|14289.8|14232.8|14302.1|14245.1|14289.8|14232.8|0
1603082400000|2020-10-19 04:40:00|14291.5|14234.5|14301.3|14244.3|14302.7|14245.7|14287.9|14230.9|0
1603082700000|2020-10-19 04:45:00|14297.2|14240.2|14300.9|14243.9|14300.9|14243.9|14288.6|14231.6|0
1603083000000|2020-10-19 04:50:00|14299.5|14242.5|14302.7|14245.7|14303.9|14246.7|14297.3|14240.3|0
1603083300000|2020-10-19 04:55:00|14304.3|14247.1|14315.4|14258.2|14315.4|14258.2|14303.4|14246.4|0
1603149000000|2020-10-19 23:10:00|14185.4|14128.8|14177.6|14121|14185.4|14128.8|14167.4|14110.8|0
1603149300000|2020-10-19 23:15:00|14187.6|14131|14203.7|14146.9|14203.7|14146.9|14185.5|14128.9|0
1603149600000|2020-10-19 23:20:00|14208.8|14152|14214.9|14158.1|14222.8|14166|14204.5|14147.7|0
1603149900000|2020-10-19 23:25:00|14212.5|14155.7|14202.5|14145.9|14212.5|14155.7|14194.4|14137.8|0
1603150200000|2020-10-19 23:30:00|14204.5|14147.7|14234.9|14178.1|14234.9|14178.1|14204.1|14147.3|0
1603150500000|2020-10-19 23:35:00|14237.8|14181|14239.1|14182.3|14239.1|14182.3|14233|14176.2|0
1603150800000|2020-10-19 23:40:00|14243.2|14186.4|14246.7|14189.9|14252|14195.2|14241.2|14184.4|0
1603151100000|2020-10-19 23:45:00|14243.7|14186.9|14243.9|14187.1|14248.2|14191.4|14229.1|14172.3|0
1603151400000|2020-10-19 23:50:00|14243.8|14187|14245.4|14188.6|14255|14198|14243.8|14187|0
1603151700000|2020-10-19 23:55:00|14245.1|14188.3|14228.5|14171.7|14245.1|14188.3|14228.5|14171.7|0
1603152000000|2020-10-20 00:00:00|14230.4|14173.6|14238.8|14182|14249.6|14192.8|14229.6|14172.8|0
1603152300000|2020-10-20 00:05:00|14236.7|14179.9|14228.2|14171.4|14236.7|14179.9|14227.2|14170.4|0
1603152600000|2020-10-20 00:10:00|14229.1|14172.3|14240.8|14184|14243.6|14186.8|14229.1|14172.3|0
1603152900000|2020-10-20 00:15:00|14235.6|14178.8|14228.1|14171.3|14238.5|14181.7|14228.1|14171.3|0
1603153200000|2020-10-20 00:20:00|14230.4|14173.6|14235.4|14178.6|14235.4|14178.6|14227.7|14170.9|0
1603153500000|2020-10-20 00:25:00|14233.3|14176.5|14222.4|14165.6|14233.3|14176.5|14222.4|14165.6|0
1603153800000|2020-10-20 00:30:00|14224.7|14167.9|14228.4|14171.6|14232.1|14175.3|14223.5|14166.7|0
1603154100000|2020-10-20 00:35:00|14223.6|14166.8|14203.8|14147|14223.8|14167|14203.8|14147|0
1603154400000|2020-10-20 00:40:00|14200.6|14144|14196.1|14139.5|14202.8|14146.2|14194.7|14138.1|0
1603154700000|2020-10-20 00:45:00|14194.2|14137.6|14183.3|14126.7|14196.9|14140.3|14183.3|14126.7|0
1603155000000|2020-10-20 00:50:00|14185|14128.4|14187.5|14130.9|14187.5|14130.9|14181.7|14125.1|0
1603155300000|2020-10-20 00:55:00|14187.1|14130.5|14181.2|14124.6|14187.1|14130.5|14175.5|14118.9|0
1603155600000|2020-10-20 01:00:00|14179.7|14123.1|14161.3|14104.7|14182.8|14126.2|14161.3|14104.7|0
1603155900000|2020-10-20 01:05:00|14161.4|14104.8|14161.4|14104.8|14163.7|14107.1|14159.2|14102.6|0
1603156200000|2020-10-20 01:10:00|14162.7|14106.1|14171.5|14114.9|14173.1|14116.5|14157.5|14100.9|0
1603156500000|2020-10-20 01:15:00|14175.5|14118.9|14187.5|14130.9|14187.5|14130.9|14163.8|14107.2|0
1603156800000|2020-10-20 01:20:00|14180.7|14124.1|14192.1|14135.5|14192.1|14135.5|14180.7|14124.1|0
1603157100000|2020-10-20 01:25:00|14193.3|14136.7|14178.3|14121.7|14193.3|14136.7|14173.9|14117.3|0
1603157400000|2020-10-20 01:30:00|14174.7|14118.1|14178.5|14121.9|14178.5|14121.9|14170.2|14113.6|0
1603157700000|2020-10-20 01:35:00|14176|14119.4|14179.2|14122.6|14181.2|14124.6|14174.9|14118.3|0
1603158000000|2020-10-20 01:40:00|14174.6|14118|14165.7|14109.1|14175.6|14119|14163.6|14107|0
1603158300000|2020-10-20 01:45:00|14172.9|14116.3|14179|14122.4|14185.1|14128.5|14172.9|14116.3|0
1603158600000|2020-10-20 01:50:00|14174.5|14117.9|14169.5|14112.9|14174.5|14117.9|14163.6|14107|0
1603158900000|2020-10-20 01:55:00|14172|14115.4|14145.8|14089.4|14172|14115.4|14145.8|14089.4|0
1603159200000|2020-10-20 02:00:00|14149|14092.6|14148.9|14092.5|14150.9|14094.5|14145.2|14088.8|0
1603159500000|2020-10-20 02:05:00|14149.9|14093.5|14154|14097.4|14154|14097.4|14145.1|14088.7|0
1603159800000|2020-10-20 02:10:00|14153.5|14096.9|14140.8|14084.4|14156.6|14100|14140.8|14084.4|0
1603160100000|2020-10-20 02:15:00|14140.9|14084.5|14141.7|14085.3|14143.6|14087.2|14138|14081.6|0
1603160400000|2020-10-20 02:20:00|14141.9|14085.5|14140.9|14084.5|14142.5|14086.1|14139|14082.6|0
1603160700000|2020-10-20 02:25:00|14138.5|14082.1|14117.8|14061.4|14138.5|14082.1|14117.1|14060.7|0
1603161000000|2020-10-20 02:30:00|14115.9|14059.5|14112.1|14055.7|14115.9|14059.5|14101.4|14045.2|0
1603161300000|2020-10-20 02:35:00|14113.8|14057.4|14114.5|14058.1|14116.8|14060.4|14110.1|14053.7|0
1603161600000|2020-10-20 02:40:00|14114.4|14058|14104.3|14047.9|14115.6|14059.2|14102.5|14046.3|0
1603161900000|2020-10-20 02:45:00|14103.5|14047.1|14102.9|14046.7|14104.2|14047.8|14099.2|14043|0
1603162200000|2020-10-20 02:50:00|14104.7|14048.3|14102.9|14046.7|14104.7|14048.3|14096.8|14040.6|0
1603162500000|2020-10-20 02:55:00|14100.5|14044.3|14099.1|14042.9|14100.5|14044.3|14095.8|14039.6|0
1603162800000|2020-10-20 03:00:00|14099.9|14043.7|14100.3|14044.1|14104.4|14048|14097.6|14041.4|0
1603163100000|2020-10-20 03:05:00|14101.2|14045|14094.9|14038.7|14101.2|14045|14089.5|14033.3|0
1603163400000|2020-10-20 03:10:00|14094.6|14038.4|14088.4|14032.2|14094.6|14038.4|14084.4|14028.2|0
1603163700000|2020-10-20 03:15:00|14089.1|14032.9|14083.6|14027.4|14089.1|14032.9|14079.6|14023.4|0
1603164000000|2020-10-20 03:20:00|14086.9|14030.7|14084|14027.8|14088.6|14032.4|14080.5|14024.3|0
1603164300000|2020-10-20 03:25:00|14084.9|14028.7|14077.1|14020.9|14084.9|14028.7|14076.2|14020|0
1603164600000|2020-10-20 03:30:00|14078.6|14022.4|14077.8|14021.6|14084|14027.8|14077.5|14021.3|0
1603164900000|2020-10-20 03:35:00|14081.6|14025.4|14077|14020.8|14082.8|14026.6|14073.2|14017|0
1603165200000|2020-10-20 03:40:00|14077.5|14021.3|14075|14018.8|14081.5|14025.3|14075|14018.8|0
1603165500000|2020-10-20 03:45:00|14073.5|14017.3|14080.4|14024.2|14082.9|14026.7|14073.5|14017.3|0
1603165800000|2020-10-20 03:50:00|14081.7|14025.5|14086.7|14030.5|14088.2|14032|14080|14023.8|0
1603166100000|2020-10-20 03:55:00|14086|14029.8|14085.6|14029.4|14087.8|14031.6|14082.6|14026.4|0
1603166400000|2020-10-20 04:00:00|14086.8|14030.6|14079.6|14023.4|14089.3|14033.1|14079.6|14023.4|0
1603166700000|2020-10-20 04:05:00|14080.8|14024.6|14075|14018.8|14080.8|14024.6|14073.4|14017.2|0
1603167000000|2020-10-20 04:10:00|14072.5|14016.3|14082.8|14026.6|14082.8|14026.6|14072.5|14016.3|0
1603167300000|2020-10-20 04:15:00|14081|14024.8|14104|14047.6|14104|14047.6|14081|14024.8|0
1603167600000|2020-10-20 04:20:00|14103.3|14046.9|14115.9|14059.5|14118.7|14062.3|14103.3|14046.9|0
1603167900000|2020-10-20 04:25:00|14115.3|14058.9|14122.3|14065.9|14124.7|14068.3|14110.3|14053.9|0
1603168200000|2020-10-20 04:30:00|14120.8|14064.4|14114.1|14057.7|14120.8|14064.4|14111.8|14055.4|0
1603168500000|2020-10-20 04:35:00|14115.5|14059.1|14121|14064.6|14127.4|14071|14115.5|14059.1|0
1603168800000|2020-10-20 04:40:00|14121.2|14064.8|14125.5|14069.1|14125.5|14069.1|14121.2|14064.8|0
1603169100000|2020-10-20 04:45:00|14123.5|14067.1|14117.6|14061.2|14126.9|14070.5|14113.8|14057.4|0
1603169400000|2020-10-20 04:50:00|14118.7|14062.3|14119.2|14062.8|14131.7|14075.3|14115.8|14059.4|0
1603169700000|2020-10-20 04:55:00|14120.3|14063.9|14116.1|14059.7|14123.2|14066.8|14115|14058.6|0
1603235400000|2020-10-20 23:10:00|14170.6|14114|14160.3|14103.7|14170.6|14114|14140.8|14084.4|0
1603235700000|2020-10-20 23:15:00|14164|14107.4|14150.3|14093.9|14167.3|14110.7|14149.1|14092.7|0
1603236000000|2020-10-20 23:20:00|14156.9|14100.3|14134.8|14078.4|14156.9|14100.3|14134.8|14078.4|0
1603236300000|2020-10-20 23:25:00|14138.1|14081.7|14162.5|14105.9|14169.4|14112.8|14138.1|14081.7|0
1603236600000|2020-10-20 23:30:00|14164.9|14108.3|14170.8|14114.2|14170.8|14114.2|14157.6|14101|0
1603236900000|2020-10-20 23:35:00|14174.3|14117.7|14181.7|14125.1|14186.5|14129.9|14173.2|14116.6|0
1603237200000|2020-10-20 23:40:00|14175.4|14118.8|14180.5|14123.9|14180.5|14123.9|14169.2|14112.6|0
1603237500000|2020-10-20 23:45:00|14178.3|14121.7|14172.7|14116.1|14185.3|14128.7|14172.7|14116.1|0
1603237800000|2020-10-20 23:50:00|14173.6|14117|14174.9|14118.3|14185.2|14128.6|14173.2|14116.6|0
1603238100000|2020-10-20 23:55:00|14179.3|14122.7|14171.5|14114.9|14180.7|14124.1|14171.5|14114.9|0
1603238400000|2020-10-21 00:00:00|14170.7|14114.1|14172.6|14116|14177.7|14121.1|14168.5|14111.9|0
1603238700000|2020-10-21 00:05:00|14174.2|14117.6|14173.9|14117.3|14175.4|14118.8|14165.7|14109.1|0
1603239000000|2020-10-21 00:10:00|14178.9|14122.3|14188.8|14132.2|14190.8|14134.2|14178.9|14122.3|0
1603239300000|2020-10-21 00:15:00|14187.9|14131.3|14177.1|14120.5|14187.9|14131.3|14170.5|14113.9|0
1603239600000|2020-10-21 00:20:00|14185.3|14128.7|14195|14138.4|14196.9|14140.3|14185.3|14128.7|0
1603239900000|2020-10-21 00:25:00|14192.8|14136.2|14181.4|14124.8|14192.8|14136.2|14174|14117.4|0
1603240200000|2020-10-21 00:30:00|14178.8|14122.2|14177.2|14120.6|14178.8|14122.2|14165|14108.4|0
1603240500000|2020-10-21 00:35:00|14176.6|14120|14163.9|14107.3|14179.9|14123.3|14163.9|14107.3|0
1603240800000|2020-10-21 00:40:00|14158.6|14102|14149.2|14092.8|14158.6|14102|14147.5|14091.1|0
1603241100000|2020-10-21 00:45:00|14148.2|14091.8|14122|14065.6|14148.2|14091.8|14122|14065.6|0
1603241400000|2020-10-21 00:50:00|14121.6|14065.2|14126.4|14070|14132.6|14076.2|14121.6|14065.2|0
1603241700000|2020-10-21 00:55:00|14127.3|14070.9|14125.3|14068.9|14130.5|14074.1|14123.3|14066.9|0
1603242000000|2020-10-21 01:00:00|14126.3|14069.9|14146.8|14090.4|14146.8|14090.4|14126.3|14069.9|0
1603242300000|2020-10-21 01:05:00|14150|14093.6|14155.5|14098.9|14162.9|14106.3|14149.4|14093|0
1603242600000|2020-10-21 01:10:00|14157|14100.4|14152.9|14096.5|14158.9|14102.3|14151|14094.6|0
1603242900000|2020-10-21 01:15:00|14153.7|14097.1|14159.8|14103.2|14167.2|14110.6|14153.7|14097.1|0
1603243200000|2020-10-21 01:20:00|14161.5|14104.9|14159.5|14102.9|14167.2|14110.6|14159.5|14102.9|0
1603243500000|2020-10-21 01:25:00|14151.9|14095.5|14157.3|14100.7|14157.3|14100.7|14146.1|14089.7|0
1603243800000|2020-10-21 01:30:00|14153.5|14096.9|14148.3|14091.9|14153.5|14096.9|14131.3|14074.9|0
1603244100000|2020-10-21 01:35:00|14148.8|14092.4|14152.5|14096.1|14152.8|14096.4|14147.2|14090.8|0
1603244400000|2020-10-21 01:40:00|14153|14096.6|14165.3|14108.7|14165.3|14108.7|14152.2|14095.8|0
1603244700000|2020-10-21 01:45:00|14163|14106.4|14163.2|14106.6|14166.9|14110.3|14160.7|14104.1|0
1603245000000|2020-10-21 01:50:00|14165.5|14108.9|14150.7|14094.3|14165.5|14108.9|14150.7|14094.3|0
1603245300000|2020-10-21 01:55:00|14150.1|14093.7|14160.1|14103.5|14160.6|14104|14146.6|14090.2|0
1603245600000|2020-10-21 02:00:00|14163.1|14106.5|14177.6|14121|14177.6|14121|14163.1|14106.5|0
1603245900000|2020-10-21 02:05:00|14177.3|14120.7|14170.3|14113.7|14177.3|14120.7|14170.3|14113.7|0
1603246200000|2020-10-21 02:10:00|14172.8|14116.2|14172.9|14116.3|14175.4|14118.8|14168.9|14112.3|0
1603246500000|2020-10-21 02:15:00|14172.6|14116|14172.8|14116.2|14175.8|14119.2|14171.7|14115.1|0
1603246800000|2020-10-21 02:20:00|14177.5|14120.9|14183.3|14126.7|14183.5|14126.9|14177.5|14120.9|0
1603247100000|2020-10-21 02:25:00|14188.1|14131.5|14184.5|14127.9|14193.4|14136.8|14184.5|14127.9|0
1603247400000|2020-10-21 02:30:00|14187.7|14131.1|14184.9|14128.3|14187.7|14131.1|14183.2|14126.6|0
1603247700000|2020-10-21 02:35:00|14187.1|14130.5|14179.9|14123.3|14187.1|14130.5|14178.2|14121.6|0
1603248000000|2020-10-21 02:40:00|14183|14126.4|14186.9|14130.3|14188.4|14131.8|14180.6|14124|0
1603248300000|2020-10-21 02:45:00|14182.2|14125.6|14188.2|14131.6|14188.2|14131.6|14178.3|14121.7|0
1603248600000|2020-10-21 02:50:00|14189.1|14132.5|14189.6|14133|14192.2|14135.6|14188.8|14132.2|0
1603248900000|2020-10-21 02:55:00|14189.9|14133.3|14176.9|14120.3|14192.3|14135.7|14176.9|14120.3|0
1603249200000|2020-10-21 03:00:00|14177.4|14120.8|14178.9|14122.3|14183.9|14127.3|14176.7|14120.1|0
1603249500000|2020-10-21 03:05:00|14179.2|14122.6|14185.5|14128.9|14185.5|14128.9|14176.4|14119.8|0
1603249800000|2020-10-21 03:10:00|14187|14130.4|14186.9|14130.3|14189.8|14133.2|14181.1|14124.5|0
1603250100000|2020-10-21 03:15:00|14189.5|14132.9|14183.3|14126.7|14189.5|14132.9|14179|14122.4|0
1603250400000|2020-10-21 03:20:00|14185.2|14128.6|14187.9|14131.3|14187.9|14131.3|14180.7|14124.1|0
1603250700000|2020-10-21 03:25:00|14188.8|14132.2|14195.1|14138.5|14195.6|14139|14188.8|14132.2|0
1603251000000|2020-10-21 03:30:00|14196.9|14140.3|14191.4|14134.8|14196.9|14140.3|14185.4|14128.8|0
1603251300000|2020-10-21 03:35:00|14189.5|14132.9|14179.5|14122.9|14189.5|14132.9|14178.8|14122.2|0
1603251600000|2020-10-21 03:40:00|14181.4|14124.8|14189.4|14132.8|14192.7|14136.1|14181.4|14124.8|0
1603251900000|2020-10-21 03:45:00|14188.7|14132.1|14191.7|14135.1|14192.5|14135.9|14187.2|14130.6|0
1603252200000|2020-10-21 03:50:00|14195.7|14139.1|14198.5|14141.9|14201.2|14144.6|14194.9|14138.3|0
1603252500000|2020-10-21 03:55:00|14198.4|14141.8|14198.7|14142.1|14199.2|14142.6|14193.8|14137.2|0
1603252800000|2020-10-21 04:00:00|14199.5|14142.9|14196.3|14139.7|14199.5|14142.9|14191.4|14134.8|0
1603253100000|2020-10-21 04:05:00|14195.6|14139|14195.9|14139.3|14198.8|14142.2|14195.1|14138.5|0
1603253400000|2020-10-21 04:10:00|14198.5|14141.9|14197.7|14141.1|14200.7|14144.1|14197.5|14140.9|0
1603253700000|2020-10-21 04:15:00|14200|14143.4|14201|14144.4|14205.8|14149|14196.7|14140.1|0
1603254000000|2020-10-21 04:20:00|14201.7|14145.1|14198.7|14142.1|14202.8|14146.2|14194.8|14138.2|0
1603254300000|2020-10-21 04:25:00|14197.6|14141|14199.4|14142.8|14202.2|14145.6|14197.6|14141|0
1603254600000|2020-10-21 04:30:00|14200.1|14143.5|14192.1|14135.5|14201.2|14144.6|14192.1|14135.5|0
1603254900000|2020-10-21 04:35:00|14187.5|14130.9|14182.8|14126.2|14191.3|14134.7|14179.6|14123|0
1603255200000|2020-10-21 04:40:00|14180.2|14123.6|14185.9|14129.3|14185.9|14129.3|14178.7|14122.1|0
1603255500000|2020-10-21 04:45:00|14185.2|14128.6|14188.6|14132|14191.1|14134.5|14183.1|14126.5|0
1603255800000|2020-10-21 04:50:00|14189.4|14132.8|14187.8|14131.2|14190.2|14133.6|14187.8|14131.2|0
1603256100000|2020-10-21 04:55:00|14187.9|14131.3|14193.1|14136.5|14203.2|14146.6|14187.9|14131.3|0
1603321800000|2020-10-21 23:10:00|14120.8|14064.4|14153.8|14097.2|14153.8|14097.2|14120.8|14064.4|0
1603322100000|2020-10-21 23:15:00|14166.7|14110.1|14151.4|14095|14177.8|14121.2|14151.4|14095|0
1603322400000|2020-10-21 23:20:00|14158.2|14101.6|14142.7|14086.3|14159.5|14102.9|14135.3|14078.9|0
1603322700000|2020-10-21 23:25:00|14145.5|14089.1|14144.2|14087.8|14159.2|14102.6|14136.2|14079.8|0
1603323000000|2020-10-21 23:30:00|14137.9|14081.5|14162.8|14106.2|14164.7|14108.1|14137.9|14081.5|0
1603323300000|2020-10-21 23:35:00|14163.1|14106.5|14111.5|14055.1|14163.1|14106.5|14098|14041.8|0
1603323600000|2020-10-21 23:40:00|14105.4|14049|14115|14058.6|14133.2|14076.8|14105.4|14049|0
1603323900000|2020-10-21 23:45:00|14113.4|14057|14103.4|14047|14117.4|14061|14102.8|14046.6|0
1603324200000|2020-10-21 23:50:00|14098.1|14041.9|14108.2|14051.8|14108.2|14051.8|14094.5|14038.3|0
1603324500000|2020-10-21 23:55:00|14100.2|14044|14123.6|14067.2|14123.6|14067.2|14100.2|14044|0
1603324800000|2020-10-22 00:00:00|14122.4|14066|14115.7|14059.3|14122.4|14066|14106.9|14050.5|0
1603325100000|2020-10-22 00:05:00|14114.8|14058.4|14110|14053.6|14122.5|14066.1|14107.9|14051.5|0
1603325400000|2020-10-22 00:10:00|14110.6|14054.2|14093.9|14037.7|14116.1|14059.7|14093.9|14037.7|0
1603325700000|2020-10-22 00:15:00|14091.6|14035.4|14093.6|14037.4|14101.2|14045|14090.3|14034.1|0
1603326000000|2020-10-22 00:20:00|14097.6|14041.4|14097.1|14040.9|14097.6|14041.4|14090.1|14033.9|0
1603326300000|2020-10-22 00:25:00|14096.9|14040.7|14115.6|14059.2|14115.6|14059.2|14096.9|14040.7|0
1603326600000|2020-10-22 00:30:00|14114.4|14058|14127.3|14070.9|14127.3|14070.9|14110|14053.6|0
1603326900000|2020-10-22 00:35:00|14125.7|14069.3|14134.8|14078.4|14138.3|14081.9|14125.7|14069.3|0
1603327200000|2020-10-22 00:40:00|14131.5|14075.1|14139.4|14083|14142.1|14085.7|14131.5|14075.1|0
1603327500000|2020-10-22 00:45:00|14139.7|14083.3|14158.6|14102|14158.6|14102|14138.8|14082.4|0
1603327800000|2020-10-22 00:50:00|14161.2|14104.6|14153.7|14097.1|14162.1|14105.5|14151.1|14094.7|0
1603328100000|2020-10-22 00:55:00|14152.6|14096.2|14169.7|14113.1|14169.7|14113.1|14151|14094.6|0
1603328400000|2020-10-22 01:00:00|14170.7|14114.1|14157.1|14100.5|14170.7|14114.1|14154.2|14097.6|0
1603328700000|2020-10-22 01:05:00|14161.7|14105.1|14149.4|14093|14162|14105.4|14146.9|14090.5|0
1603329000000|2020-10-22 01:10:00|14147.2|14090.8|14152.7|14096.3|14152.7|14096.3|14141.6|14085.2|0
1603329300000|2020-10-22 01:15:00|14156.2|14099.6|14157.5|14100.9|14157.5|14100.9|14146.9|14090.5|0
1603329600000|2020-10-22 01:20:00|14158.5|14101.9|14175.5|14118.9|14175.5|14118.9|14158.5|14101.9|0
1603329900000|2020-10-22 01:25:00|14176.3|14119.7|14166|14109.4|14176.3|14119.7|14165.2|14108.6|0
1603330200000|2020-10-22 01:30:00|14163|14106.4|14165.7|14109.1|14177|14120.4|14163|14106.4|0
1603330500000|2020-10-22 01:35:00|14173.5|14116.9|14169|14112.4|14178.4|14121.8|14167.5|14110.9|0
1603330800000|2020-10-22 01:40:00|14172.9|14116.3|14155.5|14098.9|14176.8|14120.2|14155|14098.4|0
1603331100000|2020-10-22 01:45:00|14156.8|14100.2|14153.7|14097.1|14158.3|14101.7|14148.6|14092.2|0
1603331400000|2020-10-22 01:50:00|14154.4|14097.8|14170.2|14113.6|14170.2|14113.6|14154.4|14097.8|0
1603331700000|2020-10-22 01:55:00|14171|14114.4|14185.6|14129|14185.6|14129|14165.8|14109.2|0
1603332000000|2020-10-22 02:00:00|14184.9|14128.3|14181.5|14124.9|14186.3|14129.7|14180.9|14124.3|0
1603332300000|2020-10-22 02:05:00|14178.9|14122.3|14184.9|14128.3|14190.4|14133.8|14178.9|14122.3|0
1603332600000|2020-10-22 02:10:00|14185.3|14128.7|14181.4|14124.8|14188|14131.4|14181.4|14124.8|0
1603332900000|2020-10-22 02:15:00|14181|14124.4|14161.7|14105.1|14181|14124.4|14154.3|14097.7|0
1603333200000|2020-10-22 02:20:00|14160.9|14104.3|14159.6|14103|14164.5|14107.9|14159.5|14102.9|0
1603333500000|2020-10-22 02:25:00|14158.3|14101.7|14153.6|14097|14164.3|14107.7|14153.6|14097|0
1603333800000|2020-10-22 02:30:00|14156.4|14099.8|14168.1|14111.5|14168.1|14111.5|14154|14097.4|0
1603334100000|2020-10-22 02:35:00|14165.9|14109.3|14168.5|14111.9|14170.8|14114.2|14165|14108.4|0
1603334400000|2020-10-22 02:40:00|14169.9|14113.3|14171.5|14114.9|14174.8|14118.2|14164.6|14108|0
1603334700000|2020-10-22 02:45:00|14175.7|14119.1|14177.9|14121.3|14179.9|14123.3|14173.1|14116.5|0
1603335000000|2020-10-22 02:50:00|14179.8|14123.2|14189.8|14133.2|14189.8|14133.2|14179.8|14123.2|0
1603335300000|2020-10-22 02:55:00|14190.8|14134.2|14190.2|14133.6|14192.9|14136.3|14186.1|14129.5|0
1603335600000|2020-10-22 03:00:00|14188.9|14132.3|14179.2|14122.6|14188.9|14132.3|14178.5|14121.9|0
1603335900000|2020-10-22 03:05:00|14177.4|14120.8|14173.6|14117|14177.6|14121|14172.9|14116.3|0
1603336200000|2020-10-22 03:10:00|14172.2|14115.6|14168.1|14111.5|14172.2|14115.6|14167.1|14110.5|0
1603336500000|2020-10-22 03:15:00|14170.6|14114|14173.5|14116.9|14176.9|14120.3|14170.6|14114|0
1603336800000|2020-10-22 03:20:00|14174.7|14118.1|14174.9|14118.3|14177.9|14121.3|14174.7|14118.1|0
1603337100000|2020-10-22 03:25:00|14178.7|14122.1|14182.5|14125.9|14184.6|14128|14176.4|14119.8|0
1603337400000|2020-10-22 03:30:00|14183.3|14126.7|14194.1|14137.5|14194.5|14137.9|14183.2|14126.6|0
1603337700000|2020-10-22 03:35:00|14193|14136.4|14199.4|14142.8|14201.4|14144.8|14191.3|14134.7|0
1603338000000|2020-10-22 03:40:00|14200.9|14144.3|14199.1|14142.5|14201.8|14145.2|14196.3|14139.7|0
1603338300000|2020-10-22 03:45:00|14199.9|14143.3|14189.7|14133.1|14199.9|14143.3|14189.7|14133.1|0
1603338600000|2020-10-22 03:50:00|14190.8|14134.2|14187.2|14130.6|14195.7|14139.1|14185.6|14129|0
1603338900000|2020-10-22 03:55:00|14184.9|14128.3|14181.1|14124.5|14184.9|14128.3|14177.1|14120.5|0
1603339200000|2020-10-22 04:00:00|14181.2|14124.6|14186.9|14130.3|14188.2|14131.6|14181.1|14124.5|0
1603339500000|2020-10-22 04:05:00|14190.7|14134.1|14201.3|14144.7|14201.3|14144.7|14188.8|14132.2|0
1603339800000|2020-10-22 04:10:00|14199|14142.4|14206.7|14149.9|14211.7|14154.9|14199|14142.4|0
1603340100000|2020-10-22 04:15:00|14211.9|14155.1|14222.2|14165.4|14222.2|14165.4|14208.6|14151.8|0
1603340400000|2020-10-22 04:20:00|14220.1|14163.3|14224.9|14168.1|14226.6|14169.8|14218.5|14161.7|0
1603340700000|2020-10-22 04:25:00|14224|14167.2|14210.3|14153.5|14224.3|14167.5|14209.1|14152.3|0
1603341000000|2020-10-22 04:30:00|14210.7|14153.9|14209.1|14152.3|14215.1|14158.3|14207.9|14151.1|0
1603341300000|2020-10-22 04:35:00|14208.4|14151.6|14207.2|14150.4|14209.2|14152.4|14200.9|14144.3|0
1603341600000|2020-10-22 04:40:00|14207.8|14151|14206.9|14150.1|14209.5|14152.7|14205.7|14148.9|0
1603341900000|2020-10-22 04:45:00|14214.4|14157.6|14204.9|14148.1|14214.4|14157.6|14197.4|14140.8|0
1603342200000|2020-10-22 04:50:00|14207|14150.2|14191.5|14134.9|14208.9|14152.1|14191.5|14134.9|0
1603342500000|2020-10-22 04:55:00|14193.9|14137.3|14177.9|14121.3|14193.9|14137.3|14177.9|14121.3|0
1603408200000|2020-10-22 23:10:00|14141.5|14085.1|14124.7|14068.3|14141.5|14085.1|14096.6|14040.4|0
1603408500000|2020-10-22 23:15:00|14134.1|14077.7|14148|14091.6|14153|14096.6|14133.4|14077|0
1603408800000|2020-10-22 23:20:00|14138|14081.6|14115.4|14059|14138|14081.6|14110.7|14054.3|0
1603409100000|2020-10-22 23:25:00|14120.5|14064.1|14129.8|14073.4|14135.1|14078.7|14116.9|14060.5|0
1603409400000|2020-10-22 23:30:00|14127.2|14070.8|14114.6|14058.2|14127.2|14070.8|14109|14052.6|0
1603409700000|2020-10-22 23:35:00|14120.1|14063.7|14121.6|14065.2|14124.4|14068|14114.2|14057.8|0
1603410000000|2020-10-22 23:40:00|14118.6|14062.2|14105.2|14048.8|14118.6|14062.2|14105.2|14048.8|0
1603410300000|2020-10-22 23:45:00|14103|14046.8|14096.8|14040.6|14105.7|14049.3|14095.1|14038.9|0
1603410600000|2020-10-22 23:50:00|14093.2|14037|14113.2|14056.8|14113.2|14056.8|14093.2|14037|0
1603410900000|2020-10-22 23:55:00|14113.6|14057.2|14109.3|14052.9|14113.6|14057.2|14100.8|14044.6|0
1603411200000|2020-10-23 00:00:00|14107.8|14051.4|14093.1|14036.9|14108.6|14052.2|14085.9|14029.7|0
1603411500000|2020-10-23 00:05:00|14094.6|14038.4|14087.9|14031.7|14096.9|14040.7|14080.3|14024.1|0
1603411800000|2020-10-23 00:10:00|14084.7|14028.5|14078.8|14022.6|14090.3|14034.1|14078.8|14022.6|0
1603412100000|2020-10-23 00:15:00|14077.1|14020.9|14065.2|14009|14077.1|14020.9|14062.8|14006.6|0
1603412400000|2020-10-23 00:20:00|14062.7|14006.5|14054.1|13997.9|14062.7|14006.5|14052.7|13996.7|0
1603412700000|2020-10-23 00:25:00|14054|13997.8|14071.9|14015.7|14071.9|14015.7|14053.8|13997.6|0
1603413000000|2020-10-23 00:30:00|14074.5|14018.3|14108.7|14052.3|14108.7|14052.3|14074.5|14018.3|0
1603413300000|2020-10-23 00:35:00|14107.5|14051.1|14095.5|14039.3|14110.5|14054.1|14095.5|14039.3|0
1603413600000|2020-10-23 00:40:00|14092.4|14036.2|14087.2|14031|14094.4|14038.2|14077.3|14021.1|0
1603413900000|2020-10-23 00:45:00|14079.6|14023.4|14074.5|14018.3|14082.9|14026.7|14074.5|14018.3|0
1603414200000|2020-10-23 00:50:00|14075.3|14019.1|14079.1|14022.9|14079.1|14022.9|14071.2|14015|0
1603414500000|2020-10-23 00:55:00|14082|14025.8|14081.8|14025.6|14087.3|14031.1|14081.8|14025.6|0
1603414800000|2020-10-23 01:00:00|14080.3|14024.1|14061.6|14005.4|14086.4|14030.2|14061.6|14005.4|0
1603415100000|2020-10-23 01:05:00|14064.2|14008|14047.7|13991.7|14064.2|14008|14047.7|13991.7|0
1603415400000|2020-10-23 01:10:00|14048.5|13992.5|14044.4|13988.4|14052.9|13996.9|14044.4|13988.4|0
1603415700000|2020-10-23 01:15:00|14044.6|13988.6|14043.7|13987.7|14045.2|13989.2|14038.1|13982.1|0
1603416000000|2020-10-23 01:20:00|14040.4|13984.4|14039.6|13983.6|14043.3|13987.3|14037.3|13981.3|0
1603416300000|2020-10-23 01:25:00|14039.9|13983.9|14048.3|13992.3|14048.3|13992.3|14039.9|13983.9|0
1603416600000|2020-10-23 01:30:00|14048.1|13992.1|14046.4|13990.4|14050.9|13994.9|14046.4|13990.4|0
1603416900000|2020-10-23 01:35:00|14047.4|13991.4|14053.6|13997.4|14053.6|13997.4|14043.7|13987.7|0
1603417200000|2020-10-23 01:40:00|14054.2|13998|14055.7|13999.5|14057.9|14001.7|14054.2|13998|0
1603417500000|2020-10-23 01:45:00|14057.9|14001.7|14056.5|14000.3|14062.3|14006.1|14056.5|14000.3|0
1603417800000|2020-10-23 01:50:00|14057.1|14000.9|14050.7|13994.7|14058.3|14002.1|14048.8|13992.8|0
1603418100000|2020-10-23 01:55:00|14052.4|13996.4|14051.2|13995.2|14055.3|13999.1|14048.5|13992.5|0
1603418400000|2020-10-23 02:00:00|14046.4|13990.4|14053.2|13997|14053.2|13997|14043.6|13987.6|0
1603418700000|2020-10-23 02:05:00|14055.4|13999.2|14057|14000.8|14057.9|14001.7|14051.9|13995.9|0
1603419000000|2020-10-23 02:10:00|14057.8|14001.6|14044.8|13988.8|14057.8|14001.6|14042.7|13986.7|0
1603419300000|2020-10-23 02:15:00|14042.3|13986.3|14051.4|13995.4|14051.4|13995.4|14042.3|13986.3|0
1603419600000|2020-10-23 02:20:00|14052.1|13996.1|14056.8|14000.6|14056.8|14000.6|14051.1|13995.1|0
1603419900000|2020-10-23 02:25:00|14057.2|14001|14057.8|14001.6|14061.3|14005.1|14056|13999.8|0
1603420200000|2020-10-23 02:30:00|14059|14002.8|14064.7|14008.5|14064.7|14008.5|14058.2|14002|0
1603420500000|2020-10-23 02:35:00|14063.9|14007.7|14085|14028.8|14085|14028.8|14063.9|14007.7|0
1603420800000|2020-10-23 02:40:00|14086.3|14030.1|14083.6|14027.4|14089|14032.8|14083.4|14027.2|0
1603421100000|2020-10-23 02:45:00|14083.2|14027|14078.6|14022.4|14083.2|14027|14078.6|14022.4|0
1603421400000|2020-10-23 02:50:00|14080.1|14023.9|14074|14017.8|14080.1|14023.9|14070.1|14013.9|0
1603421700000|2020-10-23 02:55:00|14075.6|14019.4|14089.6|14033.4|14089.6|14033.4|14074.6|14018.4|0
1603422000000|2020-10-23 03:00:00|14090.3|14034.1|14106.1|14049.7|14106.1|14049.7|14090.3|14034.1|0
1603422300000|2020-10-23 03:05:00|14102.7|14046.5|14105.3|14048.9|14105.3|14048.9|14097.6|14041.4|0
1603422600000|2020-10-23 03:10:00|14103.4|14047|14099.9|14043.7|14104.9|14048.5|14099.9|14043.7|0
1603422900000|2020-10-23 03:15:00|14103.8|14047.4|14102.6|14046.4|14105.3|14048.9|14099.4|14043.2|0
1603423200000|2020-10-23 03:20:00|14103.3|14046.9|14101.4|14045.2|14104.6|14048.2|14099.4|14043.2|0
1603423500000|2020-10-23 03:25:00|14103.2|14046.9|14098.3|14042.1|14103.4|14047|14098.3|14042.1|0
1603423800000|2020-10-23 03:30:00|14096.6|14040.4|14105.3|14048.9|14108.9|14052.5|14094.1|14037.9|0
1603424100000|2020-10-23 03:35:00|14104.9|14048.5|14102.4|14046.2|14106.3|14049.9|14100.9|14044.7|0
1603424400000|2020-10-23 03:40:00|14104.9|14048.5|14099.9|14043.7|14104.9|14048.5|14099.9|14043.7|0
1603424700000|2020-10-23 03:45:00|14101.6|14045.4|14094.7|14038.5|14105.2|14048.8|14094.7|14038.5|0
1603425000000|2020-10-23 03:50:00|14095.9|14039.7|14103.4|14047|14103.4|14047|14093.5|14037.3|0
1603425300000|2020-10-23 03:55:00|14102.6|14046.4|14106.9|14050.5|14108.3|14051.9|14102.6|14046.4|0
1603425600000|2020-10-23 04:00:00|14108.1|14051.7|14116.2|14059.8|14116.2|14059.8|14105.6|14049.2|0
1603425900000|2020-10-23 04:05:00|14115.1|14058.7|14116.2|14059.8|14118.4|14062|14113.2|14056.8|0
1603426200000|2020-10-23 04:10:00|14115.8|14059.4|14118.8|14062.4|14119.7|14063.3|14113.6|14057.2|0
1603426500000|2020-10-23 04:15:00|14117.6|14061.2|14116.8|14060.4|14122.8|14066.4|14115.1|14058.7|0
1603426800000|2020-10-23 04:20:00|14109.5|14053.1|14122.2|14065.8|14122.2|14065.8|14109.5|14053.1|0
1603427100000|2020-10-23 04:25:00|14119.7|14063.3|14117.8|14061.4|14122|14065.6|14117.8|14061.4|0
1603427400000|2020-10-23 04:30:00|14114.7|14058.3|14102.8|14046.6|14114.9|14058.5|14099|14042.8|0
1603427700000|2020-10-23 04:35:00|14096.3|14040.1|14088.6|14032.4|14097.4|14041.2|14088.6|14032.4|0
1603428000000|2020-10-23 04:40:00|14088.8|14032.6|14085.5|14029.3|14089.1|14032.9|14084.8|14028.6|0
1603428300000|2020-10-23 04:45:00|14087.1|14030.9|14088.1|14031.9|14092.2|14036|14084.3|14028.1|0
1603428600000|2020-10-23 04:50:00|14090.6|14034.4|14092.5|14036.3|14095.6|14039.4|14090.6|14034.4|0
1603428900000|2020-10-23 04:55:00|14095.1|14038.9|14099.7|14043.5|14102.6|14046.4|14095.1|14038.9|0
1603667400000|2020-10-25 23:10:00|14030.8|13974.8|14045.9|13989.9|14061.7|14005.5|14026.6|13970.6|0
1603667700000|2020-10-25 23:15:00|14042.8|13986.8|14057.3|14001.1|14057.3|14001.1|14040.8|13984.8|0
1603668000000|2020-10-25 23:20:00|14059.6|14003.4|14064.6|14008.4|14064.6|14008.4|14055.1|13998.9|0
1603668300000|2020-10-25 23:25:00|14065.6|14009.4|14056.3|14000.1|14073|14016.8|14052.6|13996.6|0
1603668600000|2020-10-25 23:30:00|14059|14002.8|14079.8|14023.6|14083.7|14027.5|14059|14002.8|0
1603668900000|2020-10-25 23:35:00|14079.9|14023.7|14088.8|14032.6|14089|14032.8|14079.4|14023.2|0
1603669200000|2020-10-25 23:40:00|14090.5|14034.3|14092.3|14036.1|14096.6|14040.4|14090.5|14034.3|0
1603669500000|2020-10-25 23:45:00|14086.9|14030.7|14070.6|14014.4|14087.6|14031.4|14070.6|14014.4|0
1603669800000|2020-10-25 23:50:00|14071|14014.8|14072.6|14016.4|14072.6|14016.4|14066|14009.8|0
1603670100000|2020-10-25 23:55:00|14070.4|14014.2|14059.6|14003.4|14070.4|14014.2|14053.2|13997|0
1603670400000|2020-10-26 00:00:00|14058.4|14002.2|14067.3|14011.1|14071.4|14015.2|14058.4|14002.2|0
1603670700000|2020-10-26 00:05:00|14065.2|14009|14063.8|14007.6|14072.2|14016|14059.6|14003.4|0
1603671000000|2020-10-26 00:10:00|14063.9|14007.7|14082.5|14026.3|14084|14027.8|14063.9|14007.7|0
1603671300000|2020-10-26 00:15:00|14081.6|14025.4|14046.8|13990.8|14083|14026.8|14046.8|13990.8|0
1603671600000|2020-10-26 00:20:00|14044.9|13988.9|14056.9|14000.7|14056.9|14000.7|14040.2|13984.2|0
1603671900000|2020-10-26 00:25:00|14055.2|13999|14042.9|13986.9|14055.2|13999|14041.1|13985.1|0
1603672200000|2020-10-26 00:30:00|14044.1|13988.1|14053.3|13997.1|14056.2|14000|14044.1|13988.1|0
1603672500000|2020-10-26 00:35:00|14056.3|14000.1|14060.7|14004.5|14061|14004.8|14056.3|14000.1|0
1603672800000|2020-10-26 00:40:00|14061.1|14004.9|14052.7|13996.7|14061.1|14004.9|14049.2|13993.2|0
1603673100000|2020-10-26 00:45:00|14049.6|13993.6|14047.6|13991.6|14053.3|13997.1|14047.6|13991.6|0
1603673400000|2020-10-26 00:50:00|14046.9|13990.9|14047.8|13991.8|14047.8|13991.8|14035.4|13979.4|0
1603673700000|2020-10-26 00:55:00|14048.2|13992.2|14041.4|13985.4|14048.2|13992.2|14035.9|13979.9|0
1603674000000|2020-10-26 01:00:00|14044.4|13988.4|14040.8|13984.8|14046.2|13990.2|14034.1|13978.1|0
1603674300000|2020-10-26 01:05:00|14040.5|13984.5|14037.3|13981.3|14041.7|13985.7|14028.1|13972.1|0
1603674600000|2020-10-26 01:10:00|14038|13982|14045.9|13989.9|14050.3|13994.3|14038|13982|0
1603674900000|2020-10-26 01:15:00|14045.2|13989.2|14053.7|13997.5|14056|13999.8|14045.2|13989.2|0
1603675200000|2020-10-26 01:20:00|14052.2|13996.2|14047.2|13991.2|14052.2|13996.2|14044.2|13988.2|0
1603675500000|2020-10-26 01:25:00|14045.6|13989.6|14049.3|13993.3|14049.3|13993.3|14043.6|13987.6|0
1603675800000|2020-10-26 01:30:00|14044.3|13988.3|14036.3|13980.3|14044.3|13988.3|14036.3|13980.3|0
1603676100000|2020-10-26 01:35:00|14037.3|13981.3|14037.9|13981.9|14038.4|13982.4|14035.1|13979.1|0
1603676400000|2020-10-26 01:40:00|14039.7|13983.7|14035.8|13979.8|14039.7|13983.7|14035.4|13979.4|0
1603676700000|2020-10-26 01:45:00|14036|13980|14026.1|13970.1|14039|13983|14026.1|13970.1|0
1603677000000|2020-10-26 01:50:00|14029.3|13973.3|14017.8|13961.8|14033.5|13977.5|14015.4|13959.4|0
1603677300000|2020-10-26 01:55:00|14017|13961|14021.1|13965.1|14028.3|13972.3|14017|13961|0
1603677600000|2020-10-26 02:00:00|14020.5|13964.5|14020.8|13964.8|14022.3|13966.3|14019|13963|0
1603677900000|2020-10-26 02:05:00|14018.1|13962.1|14010.8|13954.8|14018.1|13962.1|14010.8|13954.8|0
1603678200000|2020-10-26 02:10:00|14006.4|13950.4|14008.4|13952.4|14008.9|13952.9|14004.8|13948.8|0
1603678500000|2020-10-26 02:15:00|14011.7|13955.7|14014.8|13958.8|14018.4|13962.4|14011.7|13955.7|0
1603678800000|2020-10-26 02:20:00|14012.7|13956.7|14020.9|13964.9|14020.9|13964.9|14012.7|13956.7|0
1603679100000|2020-10-26 02:25:00|14020.1|13964.1|14019.1|13963.1|14021|13965|14018.8|13962.8|0
1603679400000|2020-10-26 02:30:00|14015.4|13959.4|14018.2|13962.2|14018.2|13962.2|14011.4|13955.4|0
1603679700000|2020-10-26 02:35:00|14018.5|13962.5|14007.9|13951.9|14018.5|13962.5|14007.6|13951.6|0
1603680000000|2020-10-26 02:40:00|14006.5|13950.5|14005.2|13949.2|14006.5|13950.5|14001.3|13945.5|0
1603680300000|2020-10-26 02:45:00|14008.3|13952.3|13995.4|13939.6|14008.3|13952.3|13995.4|13939.6|0
1603680600000|2020-10-26 02:50:00|13993.9|13938.1|13994.1|13938.3|13996.1|13940.3|13991.3|13935.5|0
1603680900000|2020-10-26 02:55:00|13996.8|13941|13992.9|13937.1|13997.5|13941.7|13990.3|13934.5|0
1603681200000|2020-10-26 03:00:00|13991.7|13935.9|14008.5|13952.5|14008.5|13952.5|13991.4|13935.6|0
1603681500000|2020-10-26 03:05:00|14007.2|13951.2|14005.9|13949.9|14013.7|13957.7|14004.1|13948.1|0
1603681800000|2020-10-26 03:10:00|14009.1|13953.1|14011.7|13955.7|14011.7|13955.7|14008.8|13952.8|0
1603682100000|2020-10-26 03:15:00|14011.2|13955.2|14008.4|13952.4|14012|13956|13999.7|13943.9|0
1603682400000|2020-10-26 03:20:00|14007.6|13951.6|14004.4|13948.4|14011.7|13955.7|14004.4|13948.4|0
1603682700000|2020-10-26 03:25:00|14003.2|13947.2|14006|13950|14006.8|13950.8|14000.1|13944.3|0
1603683000000|2020-10-26 03:30:00|14004.2|13948.2|14001.7|13945.9|14008.1|13952.1|14001.7|13945.9|0
1603683300000|2020-10-26 03:35:00|14000.1|13944.3|13997.4|13941.6|14002|13946.2|13996|13940.2|0
1603683600000|2020-10-26 03:40:00|13998.3|13942.5|13992|13936.2|14001|13945.2|13989.6|13933.8|0
1603683900000|2020-10-26 03:45:00|13994.3|13938.5|14003.6|13947.6|14003.6|13947.6|13994.3|13938.5|0
1603684200000|2020-10-26 03:50:00|14001.9|13946.1|13992.6|13936.8|14001.9|13946.1|13989.3|13933.5|0
1603684500000|2020-10-26 03:55:00|13996.7|13940.9|14009.4|13953.4|14009.4|13953.4|13994.1|13938.3|0
1603684800000|2020-10-26 04:00:00|14011|13955|13991|13935.2|14011|13955|13991|13935.2|0
1603685100000|2020-10-26 04:05:00|13990.7|13934.9|14004.6|13948.6|14011.2|13955.2|13990.7|13934.9|0
1603685400000|2020-10-26 04:10:00|14005.3|13949.3|13988.5|13932.7|14005.3|13949.3|13988.2|13932.4|0
1603685700000|2020-10-26 04:15:00|13988.3|13932.5|13984.9|13929.1|13998|13942.2|13984.8|13929|0
1603686000000|2020-10-26 04:20:00|13986.5|13930.7|13988|13932.2|13989.8|13934|13981.1|13925.3|0
1603686300000|2020-10-26 04:25:00|13988.9|13933.1|13993.2|13937.4|13995.9|13940.1|13988.9|13933.1|0
1603686600000|2020-10-26 04:30:00|13991|13935.2|13992.7|13936.9|13993.1|13937.3|13986.7|13930.9|0
1603686900000|2020-10-26 04:35:00|13991.4|13935.6|13995.8|13940|13997.8|13942|13991.4|13935.6|0
1603687200000|2020-10-26 04:40:00|13996.7|13940.9|13995.8|13940|13997.8|13942|13993.7|13937.9|0
1603687500000|2020-10-26 04:45:00|13994.6|13938.8|14017.7|13961.7|14018.4|13962.4|13994.6|13938.8|0
1603687800000|2020-10-26 04:50:00|14018.4|13962.4|14017.6|13961.6|14019.7|13963.7|14011.8|13955.8|0
1603688100000|2020-10-26 04:55:00|14016.3|13960.3|14000.3|13944.5|14016.3|13960.3|13996.6|13940.8|0
1603753800000|2020-10-26 23:10:00|13900.3|13844.9|13887.4|13832|13900.3|13844.9|13865.8|13810.4|0
1603754100000|2020-10-26 23:15:00|13885.3|13829.9|13892.9|13837.5|13893.6|13838.2|13879.1|13823.7|0
1603754400000|2020-10-26 23:20:00|13888.7|13833.3|13891.1|13835.7|13895.2|13839.8|13887|13831.6|0
1603754700000|2020-10-26 23:25:00|13895|13839.6|13877.1|13821.7|13898.9|13843.5|13876.9|13821.5|0
1603755000000|2020-10-26 23:30:00|13875.3|13819.9|13872.3|13816.9|13875.3|13819.9|13867.8|13812.4|0
1603755300000|2020-10-26 23:35:00|13871.1|13815.7|13874.6|13819.2|13874.6|13819.2|13860.7|13805.3|0
1603755600000|2020-10-26 23:40:00|13871.7|13816.3|13857.5|13802.1|13871.7|13816.3|13857.5|13802.1|0
1603755900000|2020-10-26 23:45:00|13854.8|13799.4|13853.4|13798|13854.8|13799.4|13841.8|13786.6|0
1603756200000|2020-10-26 23:50:00|13854.4|13799|13834.6|13779.4|13854.4|13799|13834.6|13779.4|0
1603756500000|2020-10-26 23:55:00|13833.8|13778.6|13821.4|13766.2|13833.8|13778.6|13821.4|13766.2|0
1603756800000|2020-10-27 00:00:00|13823.5|13768.3|13801.9|13746.9|13825.1|13769.9|13798.5|13743.5|0
1603757100000|2020-10-27 00:05:00|13807.8|13752.6|13807.8|13752.6|13814.9|13759.7|13807.8|13752.6|0
1603757400000|2020-10-27 00:10:00|13810.6|13755.4|13828.3|13773.1|13828.3|13773.1|13810.6|13755.4|0
1603757700000|2020-10-27 00:15:00|13826.6|13771.4|13825.2|13770|13826.6|13771.4|13818.1|13762.9|0
1603758000000|2020-10-27 00:20:00|13825.9|13770.7|13828.5|13773.3|13832.4|13777.2|13823.6|13768.4|0
1603758300000|2020-10-27 00:25:00|13830.2|13775|13825.6|13770.4|13830.2|13775|13816.2|13761|0
1603758600000|2020-10-27 00:30:00|13825.4|13770.2|13840.4|13785.2|13840.4|13785.2|13825.4|13770.2|0
1603758900000|2020-10-27 00:35:00|13843|13787.8|13825.5|13770.3|13844.3|13789.1|13825.5|13770.3|0
1603759200000|2020-10-27 00:40:00|13823.7|13768.5|13818.2|13763|13823.7|13768.5|13815.4|13760.2|0
1603759500000|2020-10-27 00:45:00|13819.3|13764.1|13811.9|13756.7|13820|13764.8|13811.9|13756.7|0
1603759800000|2020-10-27 00:50:00|13813.6|13758.4|13796.8|13741.8|13815.8|13760.6|13796.8|13741.8|0
1603760100000|2020-10-27 00:55:00|13795.3|13740.3|13807.5|13752.3|13810.8|13755.6|13792.5|13737.5|0
1603760400000|2020-10-27 01:00:00|13802.1|13747.1|13793.3|13738.3|13808|13752.8|13793.3|13738.3|0
1603760700000|2020-10-27 01:05:00|13792|13737|13780.9|13725.9|13792|13737|13778.2|13723.2|0
1603761000000|2020-10-27 01:10:00|13780.1|13725.1|13790.1|13735.1|13790.1|13735.1|13767.2|13712.2|0
1603761300000|2020-10-27 01:15:00|13789.8|13734.8|13776|13721|13794|13739|13774.6|13719.6|0
1603761600000|2020-10-27 01:20:00|13771.7|13716.7|13780|13725|13784.4|13729.4|13771.7|13716.7|0
1603761900000|2020-10-27 01:25:00|13778.8|13723.8|13774.9|13719.9|13781.4|13726.4|13772.2|13717.2|0
1603762200000|2020-10-27 01:30:00|13775.6|13720.6|13761.5|13706.5|13775.6|13720.6|13761.4|13706.4|0
1603762500000|2020-10-27 01:35:00|13763.5|13708.5|13758.6|13703.6|13763.5|13708.5|13755.5|13700.5|0
1603762800000|2020-10-27 01:40:00|13759.6|13704.6|13752.3|13697.5|13762.6|13707.6|13750.6|13695.8|0
1603763100000|2020-10-27 01:45:00|13755.9|13700.9|13749.2|13694.4|13755.9|13700.9|13746.7|13691.9|0
1603763400000|2020-10-27 01:50:00|13748.8|13694|13740.5|13685.7|13748.8|13694|13740.5|13685.7|0
1603763700000|2020-10-27 01:55:00|13735.3|13680.5|13724.7|13669.9|13735.4|13680.6|13723.7|13668.9|0
1603764000000|2020-10-27 02:00:00|13723.1|13668.3|13721.5|13666.7|13730.4|13675.6|13721.5|13666.7|0
1603764300000|2020-10-27 02:05:00|13721.2|13666.4|13707.3|13652.5|13721.2|13666.4|13707.3|13652.5|0
1603764600000|2020-10-27 02:10:00|13710.3|13655.5|13717.6|13662.8|13717.6|13662.8|13696.7|13642.1|0
1603764900000|2020-10-27 02:15:00|13717.2|13662.4|13702.2|13647.6|13717.4|13662.6|13700.4|13645.8|0
1603765200000|2020-10-27 02:20:00|13703.1|13648.3|13706.3|13651.5|13706.3|13651.5|13700|13645.4|0
1603765500000|2020-10-27 02:25:00|13708.4|13653.6|13694.4|13639.8|13710.6|13655.8|13694.1|13639.5|0
1603765800000|2020-10-27 02:30:00|13685.8|13631.2|13687.4|13632.8|13691.8|13637.2|13685.8|13631.2|0
1603766100000|2020-10-27 02:35:00|13691.1|13636.5|13689|13634.4|13691.1|13636.5|13679.5|13624.9|0
1603766400000|2020-10-27 02:40:00|13687.2|13632.6|13690.1|13635.5|13690.1|13635.5|13683.2|13628.6|0
1603766700000|2020-10-27 02:45:00|13690.6|13636|13694.4|13639.8|13696.3|13641.7|13689.2|13634.6|0
1603767000000|2020-10-27 02:50:00|13695.2|13640.6|13691.5|13636.9|13695.2|13640.6|13689.9|13635.3|0
1603767300000|2020-10-27 02:55:00|13689.9|13635.3|13708.3|13653.5|13708.3|13653.5|13686.3|13631.7|0
1603767600000|2020-10-27 03:00:00|13708.9|13654.1|13696.8|13642.2|13708.9|13654.1|13695.5|13640.9|0
1603767900000|2020-10-27 03:05:00|13697.4|13642.8|13684.1|13629.5|13698|13643.4|13684.1|13629.5|0
1603768200000|2020-10-27 03:10:00|13685.6|13631|13683|13628.4|13692.6|13638|13683|13628.4|0
1603768500000|2020-10-27 03:15:00|13684.1|13629.5|13678.6|13624|13689.7|13635.1|13678.1|13623.5|0
1603768800000|2020-10-27 03:20:00|13680.6|13626|13687.5|13632.9|13697.4|13642.8|13679|13624.4|0
1603769100000|2020-10-27 03:25:00|13684.4|13629.8|13675.1|13620.5|13688.4|13633.8|13675.1|13620.5|0
1603769400000|2020-10-27 03:30:00|13679|13624.4|13684.9|13630.3|13685.9|13631.3|13676.2|13621.6|0
1603769700000|2020-10-27 03:35:00|13687.7|13633.1|13675.3|13620.7|13696.3|13641.7|13675.3|13620.7|0
1603770000000|2020-10-27 03:40:00|13680.5|13625.9|13692.1|13637.5|13692.1|13637.5|13674.9|13620.3|0
1603770300000|2020-10-27 03:45:00|13691.4|13636.8|13692.1|13637.5|13703.7|13648.9|13691.4|13636.8|0
1603770600000|2020-10-27 03:50:00|13691.6|13637|13692.7|13638.1|13696.3|13641.7|13689.2|13634.6|0
1603770900000|2020-10-27 03:55:00|13693.9|13639.3|13685.8|13631.2|13693.9|13639.3|13685.8|13631.2|0
1603771200000|2020-10-27 04:00:00|13687.9|13633.3|13685.5|13630.9|13687.9|13633.3|13682.3|13627.7|0
1603771500000|2020-10-27 04:05:00|13684.1|13629.5|13675.1|13620.5|13684.1|13629.5|13672.9|13618.3|0
1603771800000|2020-10-27 04:10:00|13673.9|13619.3|13660.1|13605.5|13673.9|13619.3|13660.1|13605.5|0
1603772100000|2020-10-27 04:15:00|13659.2|13604.6|13663.7|13609.1|13666.8|13612.2|13656.2|13601.6|0
1603772400000|2020-10-27 04:20:00|13663.3|13608.7|13668.8|13614.2|13672.4|13617.8|13662.4|13607.8|0
1603772700000|2020-10-27 04:25:00|13671.3|13616.7|13666.9|13612.3|13672.4|13617.8|13663|13608.4|0
1603773000000|2020-10-27 04:30:00|13669.5|13614.9|13675.5|13620.9|13683|13628.4|13668|13613.4|0
1603773300000|2020-10-27 04:35:00|13679|13624.4|13674.9|13620.3|13679|13624.4|13669.1|13614.5|0
1603773600000|2020-10-27 04:40:00|13679|13624.4|13690.8|13636.2|13695.9|13641.3|13679|13624.4|0
1603773900000|2020-10-27 04:45:00|13691|13636.4|13712.7|13657.9|13712.9|13658.1|13691|13636.4|0
1603774200000|2020-10-27 04:50:00|13719|13664.2|13715.8|13661|13720.3|13665.5|13699.7|13645.1|0
1603774500000|2020-10-27 04:55:00|13709.6|13654.8|13705.9|13651.1|13722.5|13667.7|13703.2|13648.4|0
1603840200000|2020-10-27 23:10:00|13655.8|13601.2|13662.2|13607.6|13673.5|13618.9|13655.8|13601.2|0
1603840500000|2020-10-27 23:15:00|13664|13609.4|13670.9|13616.3|13674|13619.4|13663.5|13608.9|0
1603840800000|2020-10-27 23:20:00|13671.1|13616.5|13689.6|13635|13690.5|13635.9|13671.1|13616.5|0
1603841100000|2020-10-27 23:25:00|13685.1|13630.5|13668.2|13613.6|13685.6|13631|13668.2|13613.6|0
1603841400000|2020-10-27 23:30:00|13671.6|13617|13680.9|13626.3|13685.3|13630.7|13671.6|13617|0
1603841700000|2020-10-27 23:35:00|13674.9|13620.3|13683|13628.4|13683|13628.4|13664.9|13610.3|0
1603842000000|2020-10-27 23:40:00|13689.6|13635|13685|13630.4|13689.6|13635|13676|13621.4|0
1603842300000|2020-10-27 23:45:00|13689.3|13634.7|13674.7|13620.1|13689.3|13634.7|13670.8|13616.2|0
1603842600000|2020-10-27 23:50:00|13676.7|13622.1|13686.1|13631.5|13686.1|13631.5|13669.5|13614.9|0
1603842900000|2020-10-27 23:55:00|13685|13630.4|13696.6|13642|13700.4|13645.8|13683.2|13628.6|0
1603843200000|2020-10-28 00:00:00|13693.8|13639.2|13696.5|13641.9|13711.5|13656.7|13690.2|13635.6|0
1603843500000|2020-10-28 00:05:00|13699.3|13644.7|13682.4|13627.8|13699.3|13644.7|13682.4|13627.8|0
1603843800000|2020-10-28 00:10:00|13686.4|13631.8|13699.9|13645.3|13701.4|13646.8|13686.4|13631.8|0
1603844100000|2020-10-28 00:15:00|13704.7|13649.9|13695.3|13640.7|13704.7|13649.9|13691|13636.4|0
1603844400000|2020-10-28 00:20:00|13695.8|13641.2|13691.5|13636.9|13698.8|13644.2|13691.5|13636.9|0
1603844700000|2020-10-28 00:25:00|13687.5|13632.9|13692.5|13637.9|13694.4|13639.8|13682.2|13627.6|0
1603845000000|2020-10-28 00:30:00|13693.6|13639|13693.4|13638.8|13700.7|13646.1|13689.4|13634.8|0
1603845300000|2020-10-28 00:35:00|13695.9|13641.3|13698.6|13644|13708.6|13653.8|13693.9|13639.3|0
1603845600000|2020-10-28 00:40:00|13700.3|13645.7|13716.4|13661.6|13718.5|13663.7|13700.3|13645.7|0
1603845900000|2020-10-28 00:45:00|13718.7|13663.9|13712.3|13657.5|13718.7|13663.9|13710.9|13656.1|0
1603846200000|2020-10-28 00:50:00|13716.7|13661.9|13713.1|13658.3|13719.7|13664.9|13705.9|13651.1|0
1603846500000|2020-10-28 00:55:00|13714|13659.2|13715.2|13660.4|13722.9|13668.1|13711.7|13656.9|0
1603846800000|2020-10-28 01:00:00|13719.7|13664.9|13723|13668.2|13726.2|13671.4|13719.7|13664.9|0
1603847100000|2020-10-28 01:05:00|13728.8|13674|13722.3|13667.5|13734.8|13680|13720|13665.2|0
1603847400000|2020-10-28 01:10:00|13724.9|13670.1|13732.3|13677.5|13732.3|13677.5|13722.9|13668.1|0
1603847700000|2020-10-28 01:15:00|13733.9|13679.1|13737.7|13682.9|13737.7|13682.9|13729.7|13674.9|0
1603848000000|2020-10-28 01:20:00|13739.5|13684.7|13732.9|13678.1|13739.9|13685.1|13731.2|13676.4|0
1603848300000|2020-10-28 01:25:00|13733.3|13678.5|13721.1|13666.3|13733.3|13678.5|13716.9|13662.1|0
1603848600000|2020-10-28 01:30:00|13720.6|13665.8|13722.9|13668.1|13724.2|13669.4|13718.5|13663.7|0
1603848900000|2020-10-28 01:35:00|13722.5|13667.7|13728.3|13673.5|13735.5|13680.7|13721.2|13666.4|0
1603849200000|2020-10-28 01:40:00|13729.1|13674.3|13725.1|13670.3|13733|13678.2|13725.1|13670.3|0
1603849500000|2020-10-28 01:45:00|13727.7|13672.9|13716.5|13661.7|13729|13674.2|13716.5|13661.7|0
1603849800000|2020-10-28 01:50:00|13716.8|13662|13721.2|13666.4|13721.7|13666.9|13716.8|13662|0
1603850100000|2020-10-28 01:55:00|13721|13666.2|13722.5|13667.7|13723.5|13668.7|13720.5|13665.7|0
1603850400000|2020-10-28 02:00:00|13722.3|13667.5|13724.6|13669.8|13725.9|13671.1|13721|13666.2|0
1603850700000|2020-10-28 02:05:00|13721.9|13667.1|13714|13659.2|13721.9|13667.1|13713.3|13658.5|0
1603851000000|2020-10-28 02:10:00|13715.1|13660.3|13709.5|13654.7|13715.4|13660.6|13707.5|13652.7|0
1603851300000|2020-10-28 02:15:00|13710.6|13655.8|13710.5|13655.7|13714.8|13660|13709.1|13654.3|0
1603851600000|2020-10-28 02:20:00|13711.4|13656.6|13714.5|13659.7|13714.5|13659.7|13708.6|13653.8|0
1603851900000|2020-10-28 02:25:00|13713.9|13659.1|13712.1|13657.3|13718.1|13663.3|13708.8|13654|0
1603852200000|2020-10-28 02:30:00|13712.9|13658.1|13709.7|13654.9|13715.6|13660.8|13709.5|13654.7|0
1603852500000|2020-10-28 02:35:00|13710.4|13655.6|13718.7|13663.9|13718.7|13663.9|13710.4|13655.6|0
1603852800000|2020-10-28 02:40:00|13719.2|13664.4|13732.9|13678.1|13737.5|13682.7|13716.8|13662|0
1603853100000|2020-10-28 02:45:00|13732.3|13677.5|13731.8|13677|13733|13678.2|13730.3|13675.5|0
1603853400000|2020-10-28 02:50:00|13735.1|13680.3|13736.9|13682.1|13736.9|13682.1|13731.4|13676.6|0
1603853700000|2020-10-28 02:55:00|13743.9|13689.1|13739.8|13685|13746.8|13692|13739.8|13685|0
1603854000000|2020-10-28 03:00:00|13739.7|13684.9|13749.3|13694.5|13749.3|13694.5|13739.6|13684.8|0
1603854300000|2020-10-28 03:05:00|13746.7|13691.9|13748.9|13694.1|13750.7|13695.9|13746.7|13691.9|0
1603854600000|2020-10-28 03:10:00|13746.5|13691.7|13750.6|13695.8|13751.1|13696.3|13746.5|13691.7|0
1603854900000|2020-10-28 03:15:00|13752.8|13697.8|13755.3|13700.3|13756.7|13701.7|13752.8|13697.8|0
1603855200000|2020-10-28 03:20:00|13755.6|13700.6|13757.8|13702.8|13757.8|13702.8|13749.6|13694.8|0
1603855500000|2020-10-28 03:25:00|13757.5|13702.5|13762.5|13707.5|13766|13711|13757.5|13702.5|0
1603855800000|2020-10-28 03:30:00|13763.3|13708.3|13757|13702|13763.5|13708.5|13757|13702|0
1603856100000|2020-10-28 03:35:00|13758|13703|13753.2|13698.2|13762|13707|13753.2|13698.2|0
1603856400000|2020-10-28 03:40:00|13753.8|13698.8|13767.4|13712.4|13773.1|13718.1|13753.8|13698.8|0
1603856700000|2020-10-28 03:45:00|13768.9|13713.9|13766.4|13711.4|13768.9|13713.9|13762.5|13707.5|0
1603857000000|2020-10-28 03:50:00|13767.8|13712.8|13758.9|13703.9|13767.8|13712.8|13758.9|13703.9|0
1603857300000|2020-10-28 03:55:00|13757.3|13702.3|13757.3|13702.3|13760.3|13705.3|13756.3|13701.3|0
1603857600000|2020-10-28 04:00:00|13757.8|13702.8|13746|13691.2|13757.8|13702.8|13746|13691.2|0
1603857900000|2020-10-28 04:05:00|13747|13692.2|13748|13693.2|13748.4|13693.6|13745.5|13690.7|0
1603858200000|2020-10-28 04:10:00|13748.9|13694.1|13743.5|13688.7|13748.9|13694.1|13742.9|13688.1|0
1603858500000|2020-10-28 04:15:00|13744.9|13690.1|13739.7|13684.9|13744.9|13690.1|13734.5|13679.7|0
1603858800000|2020-10-28 04:20:00|13743.2|13688.4|13744|13689.2|13744.3|13689.5|13742.3|13687.5|0
1603859100000|2020-10-28 04:25:00|13743.1|13688.3|13751|13696.2|13751|13696.2|13741.6|13686.8|0
1603859400000|2020-10-28 04:30:00|13749.2|13694.4|13740.5|13685.7|13749.6|13694.8|13740.5|13685.7|0
1603859700000|2020-10-28 04:35:00|13742|13687.2|13749.2|13694.4|13751.1|13696.3|13742|13687.2|0
1603860000000|2020-10-28 04:40:00|13747.2|13692.4|13743.3|13688.5|13749.2|13694.4|13742.9|13688.1|0
1603860300000|2020-10-28 04:45:00|13744.5|13689.7|13747.7|13692.9|13747.7|13692.9|13744.1|13689.3|0
1603860600000|2020-10-28 04:50:00|13747.5|13692.7|13751.3|13696.5|13751.3|13696.5|13743.9|13689.1|0
1603860900000|2020-10-28 04:55:00|13752.8|13697.8|13755.9|13700.9|13755.9|13700.9|13734.2|13679.4|0
1603926600000|2020-10-28 23:10:00|13428|13374.4|13420.1|13366.5|13428|13374.4|13411.6|13358|0
1603926900000|2020-10-28 23:15:00|13414.8|13361.2|13410.4|13356.8|13415.6|13362|13404.6|13351|0
1603927200000|2020-10-28 23:20:00|13414|13360.4|13393.7|13340.3|13417.2|13363.6|13393.7|13340.3|0
1603927500000|2020-10-28 23:25:00|13394.5|13341.1|13389.3|13335.9|13396.2|13342.8|13383.8|13330.4|0
1603927800000|2020-10-28 23:30:00|13394.1|13340.7|13411.7|13358.1|13411.9|13358.3|13393.6|13340.2|0
1603928100000|2020-10-28 23:35:00|13409.8|13356.2|13430.6|13377|13433.6|13380|13409.8|13356.2|0
1603928400000|2020-10-28 23:40:00|13433.6|13380|13429.6|13376|13436.3|13382.7|13429.2|13375.6|0
1603928700000|2020-10-28 23:45:00|13431.4|13377.8|13439|13385.4|13440.2|13386.6|13431.4|13377.8|0
1603929000000|2020-10-28 23:50:00|13436|13382.4|13440.1|13386.5|13441.3|13387.7|13433.5|13379.9|0
1603929300000|2020-10-28 23:55:00|13439.8|13386.2|13429|13375.4|13440.9|13387.3|13427.8|13374.2|0
1603929600000|2020-10-29 00:00:00|13427.8|13374.2|13433.7|13380.1|13433.7|13380.1|13423|13369.4|0
1603929900000|2020-10-29 00:05:00|13440.9|13387.3|13434.3|13380.7|13440.9|13387.3|13432.4|13378.8|0
1603930200000|2020-10-29 00:10:00|13439.4|13385.8|13446.4|13392.8|13455.6|13401.8|13439.4|13385.8|0
1603930500000|2020-10-29 00:15:00|13448.5|13394.9|13437.5|13383.9|13448.5|13394.9|13435.7|13382.1|0
1603930800000|2020-10-29 00:20:00|13436.8|13383.2|13439.6|13386|13443.4|13389.8|13436|13382.4|0
1603931100000|2020-10-29 00:25:00|13447|13393.4|13453.7|13399.9|13460.5|13406.7|13447|13393.4|0
1603931400000|2020-10-29 00:30:00|13453.9|13400.1|13456.2|13402.4|13458.2|13404.4|13453.9|13400.1|0
1603931700000|2020-10-29 00:35:00|13454.2|13400.4|13459.2|13405.4|13459.5|13405.7|13454.2|13400.4|0
1603932000000|2020-10-29 00:40:00|13462.5|13408.7|13465.6|13411.8|13469.2|13415.4|13462.3|13408.5|0
1603932300000|2020-10-29 00:45:00|13465.2|13411.4|13461.4|13407.6|13467.3|13413.5|13461.4|13407.6|0
1603932600000|2020-10-29 00:50:00|13464.3|13410.5|13477.4|13423.6|13477.4|13423.6|13464.3|13410.5|0
1603932900000|2020-10-29 00:55:00|13485.4|13431.6|13477.8|13424|13487.4|13433.6|13477.8|13424|0
1603933200000|2020-10-29 01:00:00|13480.5|13426.7|13477.8|13424|13484.5|13430.7|13477.4|13423.6|0
1603933500000|2020-10-29 01:05:00|13475|13421.2|13473.1|13419.3|13475|13421.2|13469.9|13416.1|0
1603933800000|2020-10-29 01:10:00|13478.9|13425.1|13481.9|13428.1|13483.5|13429.7|13477.1|13423.3|0
1603934100000|2020-10-29 01:15:00|13482.3|13428.5|13468.5|13414.7|13482.3|13428.5|13468.5|13414.7|0
1603934400000|2020-10-29 01:20:00|13466.9|13413.1|13473|13419.2|13473|13419.2|13464.2|13410.4|0
1603934700000|2020-10-29 01:25:00|13474.1|13420.3|13474.6|13420.8|13474.6|13420.8|13466.5|13412.7|0
1603935000000|2020-10-29 01:30:00|13470.9|13417.1|13454.9|13401.1|13470.9|13417.1|13454.9|13401.1|0
1603935300000|2020-10-29 01:35:00|13455.2|13401.4|13450.2|13396.6|13455.2|13401.4|13450.2|13396.6|0
1603935600000|2020-10-29 01:40:00|13449.7|13396.1|13452.5|13398.7|13455.5|13401.7|13449.7|13396.1|0
1603935900000|2020-10-29 01:45:00|13451.6|13398|13453.5|13399.7|13453.5|13399.7|13446.9|13393.3|0
1603936200000|2020-10-29 01:50:00|13455.4|13401.6|13462.1|13408.3|13462.1|13408.3|13454.6|13400.8|0
1603936500000|2020-10-29 01:55:00|13461.4|13407.6|13444.1|13390.5|13461.5|13407.7|13444.1|13390.5|0
1603936800000|2020-10-29 02:00:00|13443.8|13390.2|13455.8|13402|13457.9|13404.1|13443.8|13390.2|0
1603937100000|2020-10-29 02:05:00|13454.6|13400.8|13452.6|13398.8|13457.8|13404|13449.2|13395.6|0
1603937400000|2020-10-29 02:10:00|13457.5|13403.7|13451.5|13397.9|13457.5|13403.7|13446.5|13392.9|0
1603937700000|2020-10-29 02:15:00|13452|13398.2|13449.8|13396.2|13453.7|13399.9|13447.5|13393.9|0
1603938000000|2020-10-29 02:20:00|13447.9|13394.3|13439.3|13385.7|13447.9|13394.3|13434.9|13381.3|0
1603938300000|2020-10-29 02:25:00|13439.5|13385.9|13439.4|13385.8|13441.3|13387.7|13436.3|13382.7|0
1603938600000|2020-10-29 02:30:00|13440.7|13387.1|13450.9|13397.3|13450.9|13397.3|13437.8|13384.2|0
1603938900000|2020-10-29 02:35:00|13450.5|13396.9|13438.6|13385|13451.5|13397.9|13438.6|13385|0
1603939200000|2020-10-29 02:40:00|13438.7|13385.1|13439.7|13386.1|13444.6|13391|13438.7|13385.1|0
1603939500000|2020-10-29 02:45:00|13436.5|13382.9|13431.4|13377.8|13436.5|13382.9|13428.6|13375|0
1603939800000|2020-10-29 02:50:00|13432.6|13379|13428.8|13375.2|13437|13383.4|13428.8|13375.2|0
1603940100000|2020-10-29 02:55:00|13430|13376.4|13438.9|13385.3|13439.1|13385.5|13428.4|13374.8|0
1603940400000|2020-10-29 03:00:00|13441.8|13388.2|13428|13374.4|13441.8|13388.2|13426.7|13373.1|0
1603940700000|2020-10-29 03:05:00|13428.9|13375.3|13428.5|13374.9|13431.9|13378.3|13428.5|13374.9|0
1603941000000|2020-10-29 03:10:00|13428.7|13375.1|13426.2|13372.6|13432.5|13378.9|13423.6|13370|0
1603941300000|2020-10-29 03:15:00|13424.9|13371.3|13421.9|13368.3|13427.7|13374.1|13421.9|13368.3|0
1603941600000|2020-10-29 03:20:00|13423.5|13369.9|13414.3|13360.7|13425.1|13371.5|13411|13357.4|0
1603941900000|2020-10-29 03:25:00|13412.5|13358.9|13421.4|13367.8|13424.9|13371.3|13410.7|13357.1|0
1603942200000|2020-10-29 03:30:00|13422.3|13368.7|13424.9|13371.3|13433.4|13379.8|13420.6|13367|0
1603942500000|2020-10-29 03:35:00|13423.5|13369.9|13428.3|13374.7|13428.3|13374.7|13421.9|13368.3|0
1603942800000|2020-10-29 03:40:00|13428.2|13374.6|13413.9|13360.3|13428.2|13374.6|13412.3|13358.7|0
1603943100000|2020-10-29 03:45:00|13412.6|13359|13416.7|13363.1|13420.1|13366.5|13411.6|13358|0
1603943400000|2020-10-29 03:50:00|13420.4|13366.8|13414.3|13360.7|13420.4|13366.8|13413.3|13359.7|0
1603943700000|2020-10-29 03:55:00|13414.6|13361|13413.1|13359.5|13417|13363.4|13409.8|13356.2|0
1603944000000|2020-10-29 04:00:00|13412.1|13358.5|13425.7|13372.1|13425.7|13372.1|13411|13357.4|0
1603944300000|2020-10-29 04:05:00|13423.5|13369.9|13425.5|13371.9|13425.5|13371.9|13421.7|13368.1|0
1603944600000|2020-10-29 04:10:00|13434|13380.4|13441.3|13387.7|13442.3|13388.7|13434|13380.4|0
1603944900000|2020-10-29 04:15:00|13440.2|13386.6|13441.1|13387.5|13442|13388.4|13436.7|13383.1|0
1603945200000|2020-10-29 04:20:00|13442.5|13388.9|13446.9|13393.3|13446.9|13393.3|13442|13388.4|0
1603945500000|2020-10-29 04:25:00|13449.2|13395.6|13457.8|13404|13458.2|13404.4|13449.2|13395.6|0
1603945800000|2020-10-29 04:30:00|13457.4|13403.6|13440.6|13387|13457.4|13403.6|13440.6|13387|0
1603946100000|2020-10-29 04:35:00|13443.8|13390.2|13448.2|13394.6|13451.3|13397.7|13443.6|13390|0
1603946400000|2020-10-29 04:40:00|13449.9|13396.3|13474.9|13421.1|13478.2|13424.4|13449.9|13396.3|0
1603946700000|2020-10-29 04:45:00|13476.7|13422.9|13474.6|13420.8|13478.1|13424.3|13465.5|13411.7|0
1603947000000|2020-10-29 04:50:00|13470.8|13417|13479.9|13426.1|13479.9|13426.1|13470.8|13417|0
1603947300000|2020-10-29 04:55:00|13482.4|13428.6|13484.9|13431.1|13494|13440.2|13481.8|13428|0
1604013000000|2020-10-29 23:10:00|13501.6|13447.8|13514.8|13460.8|13515.9|13461.9|13481.7|13427.9|0
1604013300000|2020-10-29 23:15:00|13516.7|13462.7|13528|13474|13528|13474|13505.5|13451.5|0
1604013600000|2020-10-29 23:20:00|13538.6|13484.6|13542.7|13488.7|13546.5|13492.5|13530.9|13476.9|0
1604013900000|2020-10-29 23:25:00|13538.2|13484.2|13556|13501.8|13556|13501.8|13532.3|13478.3|0
1604014200000|2020-10-29 23:30:00|13551.1|13497.1|13564.4|13510.2|13570.1|13515.9|13551.1|13497.1|0
1604014500000|2020-10-29 23:35:00|13557.6|13503.4|13552.3|13498.1|13561.9|13507.7|13552.3|13498.1|0
1604014800000|2020-10-29 23:40:00|13551.2|13497.2|13552.1|13498|13561.9|13507.7|13548.2|13494.2|0
1604015100000|2020-10-29 23:45:00|13560.1|13505.9|13550.9|13496.9|13560.5|13506.3|13550.9|13496.9|0
1604015400000|2020-10-29 23:50:00|13553.3|13499.1|13550.5|13496.5|13557.1|13502.9|13550.5|13496.5|0
1604015700000|2020-10-29 23:55:00|13545.3|13491.3|13533.7|13479.7|13545.3|13491.3|13530.5|13476.5|0
1604016000000|2020-10-30 00:00:00|13537.2|13483.2|13541.4|13487.4|13541.4|13487.4|13524.8|13470.8|0
1604016300000|2020-10-30 00:05:00|13538.4|13484.4|13551.8|13497.8|13553.4|13499.2|13538.4|13484.4|0
1604016600000|2020-10-30 00:10:00|13550.1|13496.1|13547.7|13493.7|13550.1|13496.1|13542.6|13488.6|0
1604016900000|2020-10-30 00:15:00|13541.8|13487.8|13544.7|13490.7|13548.9|13494.9|13539.5|13485.5|0
1604017200000|2020-10-30 00:20:00|13546.2|13492.2|13542.6|13488.6|13560|13505.8|13542.6|13488.6|0
1604017500000|2020-10-30 00:25:00|13541.3|13487.3|13529|13475|13544.8|13490.8|13529|13475|0
1604017800000|2020-10-30 00:30:00|13528|13474|13518.9|13464.9|13538.6|13484.6|13515.2|13461.2|0
1604018100000|2020-10-30 00:35:00|13519.3|13465.3|13530.7|13476.7|13530.7|13476.7|13517.6|13463.6|0
1604018400000|2020-10-30 00:40:00|13527.3|13473.3|13506.3|13452.3|13527.3|13473.3|13506.3|13452.3|0
1604018700000|2020-10-30 00:45:00|13507.5|13453.5|13497.2|13443.4|13510.1|13456.1|13497.2|13443.4|0
1604019000000|2020-10-30 00:50:00|13497.7|13443.9|13477.2|13423.4|13502.7|13448.7|13477.2|13423.4|0
1604019300000|2020-10-30 00:55:00|13478|13424.2|13470.3|13416.5|13478|13424.2|13460.5|13406.7|0
1604019600000|2020-10-30 01:00:00|13475.9|13422.1|13493.7|13439.9|13497.7|13443.9|13475.9|13422.1|0
1604019900000|2020-10-30 01:05:00|13496.6|13442.8|13483.2|13429.4|13496.6|13442.8|13479.8|13426|0
1604020200000|2020-10-30 01:10:00|13480.4|13426.6|13462.2|13408.4|13481|13427.2|13462.2|13408.4|0
1604020500000|2020-10-30 01:15:00|13458.3|13404.5|13451.1|13397.5|13465.3|13411.5|13451.1|13397.5|0
1604020800000|2020-10-30 01:20:00|13450.8|13397.2|13438|13384.4|13453.5|13399.7|13438|13384.4|0
1604021100000|2020-10-30 01:25:00|13446.3|13392.7|13427.9|13374.3|13446.9|13393.3|13427.9|13374.3|0
1604021400000|2020-10-30 01:30:00|13432|13378.4|13432.8|13379.2|13437|13383.4|13429.3|13375.7|0
1604021700000|2020-10-30 01:35:00|13432|13378.4|13427.6|13374|13434.8|13381.2|13426.8|13373.2|0
1604022000000|2020-10-30 01:40:00|13421.9|13368.3|13423.5|13369.9|13424|13370.4|13421.2|13367.6|0
1604022300000|2020-10-30 01:45:00|13425.6|13372|13427.1|13373.5|13432.2|13378.6|13425.6|13372|0
1604022600000|2020-10-30 01:50:00|13424.6|13371|13426.9|13373.3|13431.6|13378|13424.6|13371|0
1604022900000|2020-10-30 01:55:00|13430.8|13377.2|13445.2|13391.6|13445.7|13392.1|13430.8|13377.2|0
1604023200000|2020-10-30 02:00:00|13444.9|13391.3|13446.8|13393.2|13451.5|13397.9|13442.6|13389|0
1604023500000|2020-10-30 02:05:00|13449.4|13395.8|13445.5|13391.9|13449.5|13395.9|13445.5|13391.9|0
1604023800000|2020-10-30 02:10:00|13444.6|13391|13441.4|13387.8|13453.4|13399.6|13441.4|13387.8|0
1604024100000|2020-10-30 02:15:00|13443.1|13389.5|13441.7|13388.1|13447.7|13394.1|13440.6|13387|0
1604024400000|2020-10-30 02:20:00|13442.8|13389.2|13433.4|13379.8|13449.1|13395.5|13433.4|13379.8|0
1604024700000|2020-10-30 02:25:00|13432.8|13379.2|13428.3|13374.7|13434.9|13381.3|13426.4|13372.8|0
1604025000000|2020-10-30 02:30:00|13423.6|13370|13434.5|13380.9|13438|13384.4|13421.8|13368.2|0
1604025300000|2020-10-30 02:35:00|13435.5|13381.9|13449.8|13396.2|13449.8|13396.2|13435.5|13381.9|0
1604025600000|2020-10-30 02:40:00|13451.5|13397.9|13458.2|13404.4|13458.2|13404.4|13451.5|13397.9|0
1604025900000|2020-10-30 02:45:00|13457.3|13403.5|13464|13410.2|13465.1|13411.3|13456.7|13402.9|0
1604026200000|2020-10-30 02:50:00|13463.9|13410.1|13451.1|13397.5|13469.7|13415.9|13451.1|13397.5|0
1604026500000|2020-10-30 02:55:00|13453.6|13399.8|13449.3|13395.7|13455.8|13402|13443.5|13389.9|0
1604026800000|2020-10-30 03:00:00|13447.3|13393.7|13445.9|13392.3|13452.9|13399.1|13444.2|13390.6|0
1604027100000|2020-10-30 03:05:00|13447.9|13394.3|13458.1|13404.3|13459.3|13405.5|13447.9|13394.3|0
1604027400000|2020-10-30 03:10:00|13458.9|13405.1|13456.4|13402.6|13459.7|13405.9|13454.2|13400.4|0
1604027700000|2020-10-30 03:15:00|13461.9|13408.1|13466.7|13412.9|13466.7|13412.9|13457.2|13403.4|0
1604028000000|2020-10-30 03:20:00|13463.8|13410|13467.3|13413.5|13467.3|13413.5|13462.7|13408.9|0
1604028300000|2020-10-30 03:25:00|13466.8|13413|13453.2|13399.4|13466.8|13413|13451.1|13397.5|0
1604028600000|2020-10-30 03:30:00|13457.4|13403.6|13471.4|13417.6|13471.8|13418|13457.2|13403.4|0
1604028900000|2020-10-30 03:35:00|13476|13422.2|13462.4|13408.6|13476|13422.2|13462|13408.2|0
1604029200000|2020-10-30 03:40:00|13470.3|13416.5|13465.3|13411.5|13474.5|13420.7|13464.6|13410.8|0
1604029500000|2020-10-30 03:45:00|13469.1|13415.3|13478.6|13424.8|13479.5|13425.7|13468|13414.2|0
1604029800000|2020-10-30 03:50:00|13483.5|13429.7|13485.3|13431.5|13487.2|13433.4|13481.8|13428|0
1604030100000|2020-10-30 03:55:00|13482.3|13428.5|13496.5|13442.7|13496.5|13442.7|13482.3|13428.5|0
1604030400000|2020-10-30 04:00:00|13495.6|13441.8|13496.2|13442.4|13499.8|13446|13494.4|13440.6|0
1604030700000|2020-10-30 04:05:00|13499.1|13445.3|13494.1|13440.3|13499.1|13445.3|13492.4|13438.6|0
1604031000000|2020-10-30 04:10:00|13493.1|13439.3|13498.4|13444.6|13499.8|13446|13490.4|13436.6|0
1604031300000|2020-10-30 04:15:00|13499.1|13445.3|13501.6|13447.8|13503|13449|13498|13444.2|0
1604031600000|2020-10-30 04:20:00|13505.4|13451.4|13507.9|13453.9|13509.3|13455.3|13505.4|13451.4|0
1604031900000|2020-10-30 04:25:00|13503|13449|13490.6|13436.8|13506.2|13452.2|13489.1|13435.3|0
1604032200000|2020-10-30 04:30:00|13490.2|13436.4|13488.6|13434.8|13490.2|13436.4|13484.5|13430.7|0
1604032500000|2020-10-30 04:35:00|13488.8|13435|13482.6|13428.8|13494.9|13441.1|13480.8|13427|0
1604032800000|2020-10-30 04:40:00|13484.1|13430.3|13484.6|13430.8|13504.2|13450.2|13484.1|13430.3|0
1604033100000|2020-10-30 04:45:00|13485.4|13431.6|13460.7|13406.9|13485.4|13431.6|13460.7|13406.9|0
1604033400000|2020-10-30 04:50:00|13458.5|13404.7|13440.4|13386.8|13464.4|13410.6|13440.4|13386.8|0
1604033700000|2020-10-30 04:55:00|13443.4|13389.8|13447.1|13393.5|13459.2|13405.4|13443.4|13389.8|0
1604272500000|2020-11-01 23:15:00|13451.3|13397.7|13473.9|13420.1|13486.1|13432.3|13449.7|13396.1|0
1604272800000|2020-11-01 23:20:00|13484.4|13430.6|13495.3|13441.5|13496.6|13442.8|13484.4|13430.6|0
1604273100000|2020-11-01 23:25:00|13497.3|13443.5|13479.8|13426|13497.3|13443.5|13479.8|13426|0
1604273400000|2020-11-01 23:30:00|13491.7|13437.9|13479.6|13425.8|13491.7|13437.9|13475.9|13422.1|0
1604273700000|2020-11-01 23:35:00|13482.9|13429.1|13457.3|13403.5|13486.5|13432.7|13457.3|13403.5|0
1604274000000|2020-11-01 23:40:00|13461.3|13407.5|13453|13399.2|13468.1|13414.3|13449.7|13396.1|0
1604274300000|2020-11-01 23:45:00|13449.8|13396.2|13448.8|13395.2|13449.8|13396.2|13433.5|13379.9|0
1604274600000|2020-11-01 23:50:00|13451.5|13397.9|13475.2|13421.4|13480.2|13426.4|13451.5|13397.9|0
1604274900000|2020-11-01 23:55:00|13472.4|13418.6|13467.5|13413.7|13475.4|13421.6|13461.4|13407.6|0
1604275200000|2020-11-02 00:00:00|13469.7|13415.9|13478.6|13424.8|13482.7|13428.9|13469.7|13415.9|0
1604275500000|2020-11-02 00:05:00|13486.5|13432.7|13475|13421.2|13504.9|13450.9|13475|13421.2|0
1604275800000|2020-11-02 00:10:00|13482.7|13428.9|13465.3|13411.5|13482.7|13428.9|13465.3|13411.5|0
1604276100000|2020-11-02 00:15:00|13466.9|13413.1|13478.3|13424.5|13478.3|13424.5|13464.1|13410.3|0
1604276400000|2020-11-02 00:20:00|13479.8|13426|13478.9|13425.1|13485.9|13432.1|13473.6|13419.8|0
1604276700000|2020-11-02 00:25:00|13484.1|13430.3|13472.9|13419.1|13487.2|13433.4|13472.9|13419.1|0
1604277000000|2020-11-02 00:30:00|13476.9|13423.1|13484|13430.2|13489.4|13435.6|13476.9|13423.1|0
1604277300000|2020-11-02 00:35:00|13490.2|13436.4|13487.5|13433.7|13491.8|13438|13483.1|13429.3|0
1604277600000|2020-11-02 00:40:00|13487|13433.2|13487.6|13433.8|13488.3|13434.5|13476.9|13423.1|0
1604277900000|2020-11-02 00:45:00|13482.3|13428.5|13506.7|13452.7|13506.7|13452.7|13482.3|13428.5|0
1604278200000|2020-11-02 00:50:00|13506.4|13452.4|13500.2|13446.4|13509.6|13455.6|13500.2|13446.4|0
1604278500000|2020-11-02 00:55:00|13498.4|13444.6|13500.1|13446.3|13504.2|13450.2|13497.8|13444|0
1604278800000|2020-11-02 01:00:00|13499.7|13445.9|13497.6|13443.8|13504.9|13450.9|13497.6|13443.8|0
1604279100000|2020-11-02 01:05:00|13499|13445.2|13504.7|13450.7|13504.7|13450.7|13491|13437.2|0
1604279400000|2020-11-02 01:10:00|13517.2|13463.2|13509.6|13455.6|13517.2|13463.2|13509.6|13455.6|0
1604279700000|2020-11-02 01:15:00|13506.7|13452.7|13517.9|13463.9|13518.2|13464.2|13506.7|13452.7|0
1604280000000|2020-11-02 01:20:00|13517.1|13463.1|13506.8|13452.8|13519.9|13465.9|13506.8|13452.8|0
1604280300000|2020-11-02 01:25:00|13504.8|13450.8|13494.2|13440.4|13506.1|13452.1|13489.1|13435.3|0
1604280600000|2020-11-02 01:30:00|13492.3|13438.5|13491.1|13437.3|13502.8|13448.8|13488|13434.2|0
1604280900000|2020-11-02 01:35:00|13489.4|13435.6|13512.2|13458.2|13512.2|13458.2|13489.4|13435.6|0
1604281200000|2020-11-02 01:40:00|13519.3|13465.3|13515.3|13461.3|13521.5|13467.5|13515.3|13461.3|0
1604281500000|2020-11-02 01:45:00|13518.4|13464.4|13538.5|13484.5|13538.5|13484.5|13518.4|13464.4|0
1604281800000|2020-11-02 01:50:00|13542.1|13488.1|13529.5|13475.5|13542.1|13488.1|13529.5|13475.5|0
1604282100000|2020-11-02 01:55:00|13527.1|13473.1|13526.8|13472.8|13531.7|13477.7|13524.5|13470.5|0
1604282400000|2020-11-02 02:00:00|13524.3|13470.3|13524.2|13470.2|13530.9|13476.9|13524.2|13470.2|0
1604282700000|2020-11-02 02:05:00|13524.7|13470.7|13503.3|13449.3|13524.7|13470.7|13503.3|13449.3|0
1604283000000|2020-11-02 02:10:00|13502.6|13448.6|13495|13441.2|13506.6|13452.6|13495|13441.2|0
1604283300000|2020-11-02 02:15:00|13494.1|13440.3|13499.2|13445.4|13499.2|13445.4|13489.6|13435.8|0
1604283600000|2020-11-02 02:20:00|13500.3|13446.5|13490.8|13437|13502.7|13448.7|13487.4|13433.6|0
1604283900000|2020-11-02 02:25:00|13490.7|13436.9|13496|13442.2|13498.3|13444.5|13489.2|13435.4|0
1604284200000|2020-11-02 02:30:00|13494.4|13440.6|13498.6|13444.8|13498.6|13444.8|13488.7|13434.9|0
1604284500000|2020-11-02 02:35:00|13499.4|13445.6|13502.9|13448.9|13504.4|13450.4|13496.6|13442.8|0
1604284800000|2020-11-02 02:40:00|13503.4|13449.4|13496.3|13442.5|13503.4|13449.4|13496.3|13442.5|0
1604285100000|2020-11-02 02:45:00|13495.8|13442|13500.6|13446.8|13501.8|13448|13494.8|13441|0
1604285400000|2020-11-02 02:50:00|13502.2|13448.2|13514.4|13460.4|13514.8|13460.8|13502.2|13448.2|0
1604285700000|2020-11-02 02:55:00|13519.1|13465.1|13524.6|13470.6|13526.7|13472.7|13519.1|13465.1|0
1604286000000|2020-11-02 03:00:00|13524|13470|13534.3|13480.3|13534.3|13480.3|13524|13470|0
1604286300000|2020-11-02 03:05:00|13534.2|13480.2|13530.9|13476.9|13537.9|13483.9|13527.3|13473.3|0
1604286600000|2020-11-02 03:10:00|13529.7|13475.7|13517.3|13463.3|13529.7|13475.7|13516.5|13462.5|0
1604286900000|2020-11-02 03:15:00|13517|13463|13518.8|13464.8|13518.8|13464.8|13515.3|13461.3|0
1604287200000|2020-11-02 03:20:00|13513.8|13459.8|13514.6|13460.6|13519|13465|13512.9|13458.9|0
1604287500000|2020-11-02 03:25:00|13513.5|13459.5|13512.1|13458.1|13513.5|13459.5|13508.6|13454.6|0
1604287800000|2020-11-02 03:30:00|13510.3|13456.3|13506.6|13452.6|13511.3|13457.3|13506|13452|0
1604288100000|2020-11-02 03:35:00|13507.3|13453.3|13517.5|13463.5|13517.5|13463.5|13507.3|13453.3|0
1604288400000|2020-11-02 03:40:00|13516.4|13462.4|13527.3|13473.3|13527.3|13473.3|13516.4|13462.4|0
1604288700000|2020-11-02 03:45:00|13526.2|13472.2|13514.9|13460.9|13530.9|13476.9|13514|13460|0
1604289000000|2020-11-02 03:50:00|13515.6|13461.6|13523.2|13469.2|13523.2|13469.2|13515.6|13461.6|0
1604289300000|2020-11-02 03:55:00|13521|13467|13516.9|13462.9|13521|13467|13513.2|13459.2|0
1604289600000|2020-11-02 04:00:00|13512.3|13458.3|13517|13463|13523.7|13469.7|13511.4|13457.4|0
1604289900000|2020-11-02 04:05:00|13514.4|13460.4|13523.5|13469.5|13523.5|13469.5|13514.4|13460.4|0
1604290200000|2020-11-02 04:10:00|13524.6|13470.6|13529.8|13475.8|13529.8|13475.8|13524.3|13470.3|0
1604290500000|2020-11-02 04:15:00|13530.7|13476.7|13532.3|13478.3|13533.2|13479.2|13529.5|13475.5|0
1604290800000|2020-11-02 04:20:00|13532.8|13478.8|13524.4|13470.4|13532.8|13478.8|13524.4|13470.4|0
1604291100000|2020-11-02 04:25:00|13528.7|13474.7|13533.9|13479.9|13533.9|13479.9|13527.6|13473.6|0
1604291400000|2020-11-02 04:30:00|13531.5|13477.5|13537.9|13483.9|13537.9|13483.9|13531.5|13477.5|0
1604291700000|2020-11-02 04:35:00|13537|13483|13527.7|13473.7|13538.5|13484.5|13526.8|13472.8|0
1604292000000|2020-11-02 04:40:00|13527.2|13473.2|13518.5|13464.5|13527.2|13473.2|13518.5|13464.5|0
1604292300000|2020-11-02 04:45:00|13518.8|13464.8|13517.7|13463.7|13518.8|13464.8|13509.3|13455.3|0
1604292600000|2020-11-02 04:50:00|13523|13469|13518.2|13464.2|13526.1|13472.1|13515.7|13461.7|0
1604292900000|2020-11-02 04:55:00|13519|13465|13524.4|13470.4|13529.7|13475.7|13519|13465|0
1604358600000|2020-11-02 23:10:00|13693.7|13639.1|13721.6|13666.8|13730.9|13676.1|13693.7|13639.1|0
1604358900000|2020-11-02 23:15:00|13713.6|13658.8|13710.7|13655.9|13713.6|13658.8|13706.4|13651.6|0
1604359200000|2020-11-02 23:20:00|13713.2|13658.4|13694.4|13639.8|13714.1|13659.3|13687.6|13633|0
1604359500000|2020-11-02 23:25:00|13703.1|13648.3|13708.6|13653.8|13710.2|13655.4|13695.5|13640.9|0
1604359800000|2020-11-02 23:30:00|13713.2|13658.4|13709|13654.2|13715.2|13660.4|13705.1|13650.3|0
1604360100000|2020-11-02 23:35:00|13704.9|13650.1|13717.2|13662.4|13721.7|13666.9|13703.3|13648.5|0
1604360400000|2020-11-02 23:40:00|13717.9|13663.1|13718.3|13663.5|13725.6|13670.8|13711.1|13656.3|0
1604360700000|2020-11-02 23:45:00|13714.9|13660.1|13730.1|13675.3|13731.1|13676.3|13714.9|13660.1|0
1604361000000|2020-11-02 23:50:00|13736.6|13681.8|13741.9|13687.1|13747.7|13692.9|13736.6|13681.8|0
1604361300000|2020-11-02 23:55:00|13742.8|13688|13731.3|13676.5|13745.9|13691.1|13728.6|13673.8|0
1604361600000|2020-11-03 00:00:00|13732.1|13677.3|13742.7|13687.9|13742.7|13687.9|13729.8|13675|0
1604361900000|2020-11-03 00:05:00|13737.2|13682.4|13741|13686.2|13742.3|13687.5|13735.5|13680.7|0
1604362200000|2020-11-03 00:10:00|13741.4|13686.6|13752.7|13697.7|13753.7|13698.7|13741.4|13686.6|0
1604362500000|2020-11-03 00:15:00|13757|13702|13762.4|13707.4|13765|13710|13757|13702|0
1604362800000|2020-11-03 00:20:00|13758|13703|13761.5|13706.5|13761.5|13706.5|13750.6|13695.8|0
1604363100000|2020-11-03 00:25:00|13765.4|13710.4|13782.3|13727.3|13785.4|13730.4|13765.4|13710.4|0
1604363400000|2020-11-03 00:30:00|13786|13731|13777.2|13722.2|13786|13731|13774.3|13719.3|0
1604363700000|2020-11-03 00:35:00|13773.4|13718.4|13783.3|13728.3|13788.5|13733.5|13773.4|13718.4|0
1604364000000|2020-11-03 00:40:00|13783.2|13728.2|13779.9|13724.9|13783.2|13728.2|13776.2|13721.2|0
1604364300000|2020-11-03 00:45:00|13780.7|13725.7|13794|13739|13794|13739|13780.7|13725.7|0
1604364600000|2020-11-03 00:50:00|13788.1|13733.1|13776.6|13721.6|13788.1|13733.1|13776.6|13721.6|0
1604364900000|2020-11-03 00:55:00|13775.7|13720.7|13771.3|13716.3|13778.3|13723.3|13771.3|13716.3|0
1604365200000|2020-11-03 01:00:00|13769.7|13714.7|13772.4|13717.4|13777.9|13722.9|13769.7|13714.7|0
1604365500000|2020-11-03 01:05:00|13768.4|13713.4|13760.4|13705.4|13774.7|13719.7|13760.4|13705.4|0
1604365800000|2020-11-03 01:10:00|13759|13704|13751.4|13696.6|13761.8|13706.8|13751.4|13696.6|0
1604366100000|2020-11-03 01:15:00|13754.3|13699.3|13745.9|13691.1|13756.8|13701.8|13745.9|13691.1|0
1604366400000|2020-11-03 01:20:00|13748.2|13693.4|13753|13698|13754.6|13699.6|13744|13689.2|0
1604366700000|2020-11-03 01:25:00|13749.6|13694.8|13766.7|13711.7|13766.7|13711.7|13749.6|13694.8|0
1604367000000|2020-11-03 01:30:00|13768.3|13713.3|13758.8|13703.8|13768.3|13713.3|13757.3|13702.3|0
1604367300000|2020-11-03 01:35:00|13762.7|13707.7|13777.5|13722.5|13777.5|13722.5|13762.7|13707.7|0
1604367600000|2020-11-03 01:40:00|13776.1|13721.1|13783.5|13728.5|13786.2|13731.2|13775.7|13720.7|0
1604367900000|2020-11-03 01:45:00|13773.9|13718.9|13802.9|13747.7|13805.6|13750.4|13773.9|13718.9|0
1604368200000|2020-11-03 01:50:00|13810.3|13755.1|13810.7|13755.5|13813.4|13758.2|13800.1|13745.1|0
1604368500000|2020-11-03 01:55:00|13807.2|13752|13808|13752.8|13813.9|13758.7|13803.8|13748.6|0
1604368800000|2020-11-03 02:00:00|13805.8|13750.6|13797.3|13742.3|13805.8|13750.6|13794.9|13739.9|0
1604369100000|2020-11-03 02:05:00|13795.5|13740.5|13802.8|13747.6|13802.8|13747.6|13795.5|13740.5|0
1604369400000|2020-11-03 02:10:00|13801.2|13746.2|13799.7|13744.7|13801.2|13746.2|13799.2|13744.2|0
1604369700000|2020-11-03 02:15:00|13800.7|13745.7|13798.3|13743.3|13803|13747.8|13795.9|13740.9|0
1604370000000|2020-11-03 02:20:00|13798.8|13743.8|13796.6|13741.6|13807.1|13751.9|13794|13739|0
1604370300000|2020-11-03 02:25:00|13794.5|13739.5|13797.9|13742.9|13803.3|13748.1|13790.2|13735.2|0
1604370600000|2020-11-03 02:30:00|13799|13744|13796.7|13741.7|13800.1|13745.1|13791|13736|0
1604370900000|2020-11-03 02:35:00|13798.5|13743.5|13798.8|13743.8|13801.4|13746.4|13796.8|13741.8|0
1604371200000|2020-11-03 02:40:00|13799.3|13744.3|13796.5|13741.5|13799.4|13744.4|13795.5|13740.5|0
1604371500000|2020-11-03 02:45:00|13800.2|13745.2|13817.2|13762|13817.2|13762|13797.5|13742.5|0
1604371800000|2020-11-03 02:50:00|13820|13764.8|13819.8|13764.6|13820.9|13765.7|13814|13758.8|0
1604372100000|2020-11-03 02:55:00|13818.8|13763.6|13815.7|13760.5|13822.9|13767.7|13815.7|13760.5|0
1604372400000|2020-11-03 03:00:00|13818.9|13763.7|13811.6|13756.4|13818.9|13763.7|13811|13755.8|0
1604372700000|2020-11-03 03:05:00|13808.6|13753.4|13809.1|13753.9|13812.9|13757.7|13808.6|13753.4|0
1604373000000|2020-11-03 03:10:00|13811.6|13756.4|13808|13752.8|13811.6|13756.4|13805.7|13750.5|0
1604373300000|2020-11-03 03:15:00|13810.6|13755.4|13809|13753.8|13817|13761.8|13807.6|13752.4|0
1604373600000|2020-11-03 03:20:00|13807.4|13752.2|13789.3|13734.3|13807.4|13752.2|13789.3|13734.3|0
1604373900000|2020-11-03 03:25:00|13788|13733|13805.7|13750.5|13805.7|13750.5|13788|13733|0
1604374200000|2020-11-03 03:30:00|13808.5|13753.3|13811.2|13756|13820.9|13765.7|13808.5|13753.3|0
1604374500000|2020-11-03 03:35:00|13815.5|13760.3|13828.1|13772.9|13828.1|13772.9|13811.1|13755.9|0
1604374800000|2020-11-03 03:40:00|13829|13773.8|13834.4|13779.2|13834.5|13779.3|13827.1|13771.9|0
1604375100000|2020-11-03 03:45:00|13835.6|13780.4|13836.9|13781.7|13839.7|13784.5|13827.4|13772.2|0
1604375400000|2020-11-03 03:50:00|13840.1|13784.9|13865.2|13809.8|13865.2|13809.8|13840.1|13784.9|0
1604375700000|2020-11-03 03:55:00|13866.8|13811.4|13863.3|13807.9|13866.8|13811.4|13855.9|13800.5|0
1604376000000|2020-11-03 04:00:00|13863.4|13808|13871.2|13815.8|13871.5|13816.1|13863.4|13808|0
1604376300000|2020-11-03 04:05:00|13873.7|13818.3|13868.1|13812.7|13873.9|13818.5|13865.1|13809.7|0
1604376600000|2020-11-03 04:10:00|13868|13812.6|13859.1|13803.7|13868|13812.6|13857|13801.6|0
1604376900000|2020-11-03 04:15:00|13857.9|13802.5|13862.2|13806.8|13864.7|13809.3|13857.4|13802|0
1604377200000|2020-11-03 04:20:00|13862.9|13807.5|13865.3|13809.9|13870.2|13814.8|13862|13806.6|0
1604377500000|2020-11-03 04:25:00|13871.4|13816|13881.1|13825.7|13881.1|13825.7|13871.4|13816|0
1604377800000|2020-11-03 04:30:00|13881.3|13825.9|13876|13820.6|13885.2|13829.8|13876|13820.6|0
1604378100000|2020-11-03 04:35:00|13872.3|13816.9|13871.6|13816.2|13882.1|13826.7|13869.2|13813.8|0
1604378400000|2020-11-03 04:40:00|13871.4|13816|13870.8|13815.4|13872.5|13817.1|13862.4|13807|0
1604378700000|2020-11-03 04:45:00|13873.2|13817.8|13851.3|13796.1|13878.2|13822.8|13851.3|13796.1|0
1604379000000|2020-11-03 04:50:00|13861.4|13806|13863.4|13808|13863.4|13808|13855.2|13799.8|0
1604379300000|2020-11-03 04:55:00|13862.4|13807|13847.7|13792.5|13862.4|13807|13847.7|13792.5|0
1604445000000|2020-11-03 23:10:00|13777.1|13722.1|13753.2|13698.2|13777.1|13722.1|13752.1|13697.3|0
1604445300000|2020-11-03 23:15:00|13748.8|13694|13767.8|13712.8|13778.1|13723.1|13748.8|13694|0
1604445600000|2020-11-03 23:20:00|13771|13716|13786.2|13731.2|13787|13732|13771|13716|0
1604445900000|2020-11-03 23:25:00|13787.4|13732.4|13784.8|13729.8|13800.2|13745.2|13781.7|13726.7|0
1604446200000|2020-11-03 23:30:00|13786.8|13731.8|13759.2|13704.2|13786.8|13731.8|13759.2|13704.2|0
1604446500000|2020-11-03 23:35:00|13752.3|13697.5|13779.7|13724.7|13779.7|13724.7|13744.9|13690.1|0
1604446800000|2020-11-03 23:40:00|13779.2|13724.2|13773.2|13718.2|13787.7|13732.7|13773.2|13718.2|0
1604447100000|2020-11-03 23:45:00|13775.5|13720.5|13762.4|13707.4|13778.9|13723.9|13761.1|13706.1|0
1604447400000|2020-11-03 23:50:00|13762.5|13707.5|13755.7|13700.7|13767.2|13712.2|13755.7|13700.7|0
1604447700000|2020-11-03 23:55:00|13758.7|13703.7|13753.8|13698.8|13763.5|13708.5|13753.8|13698.8|0
1604448000000|2020-11-04 00:00:00|13753.7|13698.7|13726|13671.2|13753.7|13698.7|13726|13671.2|0
1604448300000|2020-11-04 00:05:00|13722.2|13667.4|13731.3|13676.5|13734.9|13680.1|13719.1|13664.3|0
1604448600000|2020-11-04 00:10:00|13729.2|13674.4|13722.7|13667.9|13736.1|13681.3|13722.7|13667.9|0
1604448900000|2020-11-04 00:15:00|13722.8|13668|13753|13698|13753|13698|13722.8|13668|0
1604449200000|2020-11-04 00:20:00|13753.9|13698.9|13730.9|13676.1|13753.9|13698.9|13724.2|13669.4|0
1604449500000|2020-11-04 00:25:00|13727.9|13673.1|13675|13620.4|13727.9|13673.1|13675|13620.4|0
1604449800000|2020-11-04 00:30:00|13683.3|13628.7|13677.3|13622.7|13683.3|13628.7|13676.1|13621.5|0
1604450100000|2020-11-04 00:35:00|13683.9|13629.3|13662|13607.4|13690.7|13636.1|13662|13607.4|0
1604450400000|2020-11-04 00:40:00|13663.5|13608.9|13637.2|13582.8|13674.1|13619.5|13637.2|13582.8|0
1604450700000|2020-11-04 00:45:00|13631.5|13577.1|13634.9|13580.5|13640.3|13585.9|13620.8|13566.4|0
1604451000000|2020-11-04 00:50:00|13634.5|13580.1|13649.7|13595.3|13654.5|13599.9|13623.7|13569.3|0
1604451300000|2020-11-04 00:55:00|13646.2|13591.8|13600.5|13546.3|13646.2|13591.8|13600.5|13546.3|0
1604451600000|2020-11-04 01:00:00|13591.3|13537.1|13615.3|13560.9|13615.3|13560.9|13584.5|13530.3|0
1604451900000|2020-11-04 01:05:00|13617.4|13563|13610.5|13556.1|13617.4|13563|13599.2|13545|0
1604452200000|2020-11-04 01:10:00|13611.9|13557.5|13616.7|13562.3|13639.1|13584.7|13607.8|13553.4|0
1604452500000|2020-11-04 01:15:00|13610.4|13556|13618.5|13564.1|13626.5|13572.1|13610.4|13556|0
1604452800000|2020-11-04 01:20:00|13622.1|13567.7|13620.4|13566|13638.1|13583.7|13614.4|13560|0
1604453100000|2020-11-04 01:25:00|13620|13565.6|13600.3|13546.1|13620|13565.6|13589.9|13535.7|0
1604453400000|2020-11-04 01:30:00|13587|13532.8|13603.8|13549.4|13606.3|13551.9|13587|13532.8|0
1604453700000|2020-11-04 01:35:00|13603.4|13549|13618.1|13563.7|13626.6|13572.2|13601.2|13547|0
1604454000000|2020-11-04 01:40:00|13618.6|13564.2|13640|13585.6|13644.8|13590.4|13618.6|13564.2|0
1604454300000|2020-11-04 01:45:00|13638.7|13584.3|13649.7|13595.3|13649.7|13595.3|13638.7|13584.3|0
1604454600000|2020-11-04 01:50:00|13652.3|13597.8|13675.4|13620.8|13675.4|13620.8|13652.3|13597.8|0
1604454900000|2020-11-04 01:55:00|13674|13619.4|13680.2|13625.6|13684.4|13629.8|13670.5|13615.9|0
1604455200000|2020-11-04 02:00:00|13673.8|13619.2|13653|13598.4|13673.8|13619.2|13653|13598.4|0
1604455500000|2020-11-04 02:05:00|13654.3|13599.7|13644.2|13589.8|13656.5|13601.9|13644.2|13589.8|0
1604455800000|2020-11-04 02:10:00|13634.7|13580.3|13645|13590.6|13654|13599.4|13634.7|13580.3|0
1604456100000|2020-11-04 02:15:00|13641.1|13586.7|13629|13574.6|13642.9|13588.5|13624.9|13570.5|0
1604456400000|2020-11-04 02:20:00|13630.6|13576.2|13634|13579.6|13638.2|13583.8|13626.6|13572.2|0
1604456700000|2020-11-04 02:25:00|13629.7|13575.3|13640.4|13586|13643.3|13588.9|13629.7|13575.3|0
1604457000000|2020-11-04 02:30:00|13638.6|13584.2|13627.6|13573.2|13638.6|13584.2|13626|13571.6|0
1604457300000|2020-11-04 02:35:00|13626.7|13572.3|13608.6|13554.2|13626.7|13572.3|13606.1|13551.7|0
1604457600000|2020-11-04 02:40:00|13604.9|13550.5|13591.7|13537.5|13604.9|13550.5|13590.6|13536.4|0
1604457900000|2020-11-04 02:45:00|13591.9|13537.7|13603.8|13549.4|13603.8|13549.4|13591.9|13537.7|0
1604458200000|2020-11-04 02:50:00|13609.5|13555.1|13631.7|13577.3|13647.5|13593.1|13608.9|13554.5|0
1604458500000|2020-11-04 02:55:00|13634.3|13579.9|13648.8|13594.4|13648.8|13594.4|13628.2|13573.8|0
1604458800000|2020-11-04 03:00:00|13650.4|13596|13676.6|13622|13676.6|13622|13638.7|13584.3|0
1604459100000|2020-11-04 03:05:00|13678.7|13624.1|13740.2|13685.4|13740.2|13685.4|13678.7|13624.1|0
1604459400000|2020-11-04 03:10:00|13757.2|13702.2|13739.5|13684.7|13763.2|13708.2|13739.5|13684.7|0
1604459700000|2020-11-04 03:15:00|13736.2|13681.4|13744.6|13689.8|13747.2|13692.4|13724.8|13670|0
1604460000000|2020-11-04 03:20:00|13749.6|13694.8|13752.9|13697.9|13767.2|13712.2|13749.6|13694.8|0
1604460300000|2020-11-04 03:25:00|13750.4|13695.6|13759.1|13704.1|13767|13712|13750.4|13695.6|0
1604460600000|2020-11-04 03:30:00|13757.7|13702.7|13758.8|13703.8|13758.8|13703.8|13748.1|13693.3|0
1604460900000|2020-11-04 03:35:00|13766.7|13711.7|13776.4|13721.4|13793.7|13738.7|13766.7|13711.7|0
1604461200000|2020-11-04 03:40:00|13776.8|13721.8|13780.5|13725.5|13787.8|13732.8|13774.8|13719.8|0
1604461500000|2020-11-04 03:45:00|13783.7|13728.7|13804.7|13749.5|13804.7|13749.5|13783.7|13728.7|0
1604461800000|2020-11-04 03:50:00|13799.9|13744.9|13786.6|13731.6|13799.9|13744.9|13777.8|13722.8|0
1604462100000|2020-11-04 03:55:00|13784.8|13729.8|13767.5|13712.5|13790.2|13735.2|13767.5|13712.5|0
1604462400000|2020-11-04 04:00:00|13761.9|13706.9|13740.2|13685.4|13777.5|13722.5|13740.2|13685.4|0
1604462700000|2020-11-04 04:05:00|13745.7|13690.9|13754.7|13699.7|13754.7|13699.7|13734.2|13679.4|0
1604463000000|2020-11-04 04:10:00|13755.7|13700.7|13738|13683.2|13759.7|13704.7|13738|13683.2|0
1604463300000|2020-11-04 04:15:00|13733.6|13678.8|13733.6|13678.8|13738.1|13683.3|13727.4|13672.6|0
1604463600000|2020-11-04 04:20:00|13733.8|13679|13734.9|13680.1|13739.8|13685|13719.6|13664.8|0
1604463900000|2020-11-04 04:25:00|13739|13684.2|13744.3|13689.5|13755.8|13700.8|13739|13684.2|0
1604464200000|2020-11-04 04:30:00|13733|13678.2|13710.7|13655.9|13733|13678.2|13710.7|13655.9|0
1604464500000|2020-11-04 04:35:00|13704.5|13649.7|13687.8|13633.2|13704.5|13649.7|13677.1|13622.5|0
1604464800000|2020-11-04 04:40:00|13694.5|13639.9|13705.6|13650.8|13708.3|13653.5|13694.5|13639.9|0
1604465100000|2020-11-04 04:45:00|13700.5|13645.9|13703.6|13648.8|13703.6|13648.8|13677.9|13623.3|0
1604465400000|2020-11-04 04:50:00|13698.3|13643.7|13707.5|13652.7|13709.9|13655.1|13687.4|13632.8|0
1604465700000|2020-11-04 04:55:00|13705|13650.2|13706.1|13651.3|13710.5|13655.7|13703.8|13649|0
1604531400000|2020-11-04 23:10:00|13636.6|13582.2|13627.9|13573.5|13653.9|13599.3|13619.8|13565.4|0
1604531700000|2020-11-04 23:15:00|13626.7|13572.3|13647.2|13592.8|13647.2|13592.8|13614.4|13560|0
1604532000000|2020-11-04 23:20:00|13644|13589.6|13633.7|13579.3|13644|13589.6|13632.3|13577.9|0
1604532300000|2020-11-04 23:25:00|13638.5|13584.1|13627.3|13572.9|13641.6|13587.2|13627.3|13572.9|0
1604532600000|2020-11-04 23:30:00|13627.7|13573.3|13640.5|13586.1|13651.2|13596.8|13627.7|13573.3|0
1604532900000|2020-11-04 23:35:00|13639.3|13584.9|13613.3|13558.9|13639.3|13584.9|13613.3|13558.9|0
1604533200000|2020-11-04 23:40:00|13618.6|13564.2|13601.6|13547.4|13618.6|13564.2|13599.4|13545.2|0
1604533500000|2020-11-04 23:45:00|13605.1|13550.7|13598.9|13544.7|13610.8|13556.4|13598.9|13544.7|0
1604533800000|2020-11-04 23:50:00|13597.9|13543.7|13621.3|13566.9|13621.3|13566.9|13597.9|13543.7|0
1604534100000|2020-11-04 23:55:00|13625.6|13571.2|13624.8|13570.4|13630.1|13575.7|13619.9|13565.5|0
1604534400000|2020-11-05 00:00:00|13631.4|13577|13617.7|13563.3|13631.4|13577|13617.7|13563.3|0
1604534700000|2020-11-05 00:05:00|13620.4|13566|13618.4|13564|13620.4|13566|13609.4|13555|0
1604535000000|2020-11-05 00:10:00|13617.9|13563.5|13610.1|13555.7|13619.2|13564.8|13608.1|13553.7|0
1604535300000|2020-11-05 00:15:00|13615.8|13561.4|13610.7|13556.3|13616.9|13562.5|13598.1|13543.9|0
1604535600000|2020-11-05 00:20:00|13612.8|13558.4|13605.5|13551.1|13612.8|13558.4|13605.5|13551.1|0
1604535900000|2020-11-05 00:25:00|13608.8|13554.4|13615|13560.6|13617.7|13563.3|13608.8|13554.4|0
1604536200000|2020-11-05 00:30:00|13617.2|13562.8|13632.4|13578|13632.4|13578|13617.2|13562.8|0
1604536500000|2020-11-05 00:35:00|13632.7|13578.3|13635.7|13581.3|13638.3|13583.9|13632|13577.6|0
1604536800000|2020-11-05 00:40:00|13637.3|13582.9|13644.5|13590.1|13645.1|13590.7|13637.1|13582.7|0
1604537100000|2020-11-05 00:45:00|13645.1|13590.7|13646.6|13592.2|13650.8|13596.4|13641.9|13587.5|0
1604537400000|2020-11-05 00:50:00|13651.8|13597.4|13636.3|13581.9|13651.8|13597.4|13636.3|13581.9|0
1604537700000|2020-11-05 00:55:00|13636.7|13582.3|13615.8|13561.4|13636.7|13582.3|13615.8|13561.4|0
1604538000000|2020-11-05 01:00:00|13617.3|13562.9|13635.9|13581.5|13636.7|13582.3|13617.3|13562.9|0
1604538300000|2020-11-05 01:05:00|13636.9|13582.5|13627|13572.6|13636.9|13582.5|13625.5|13571.1|0
1604538600000|2020-11-05 01:10:00|13622.8|13568.4|13613.3|13558.9|13623.1|13568.7|13609.4|13555|0
1604538900000|2020-11-05 01:15:00|13619.4|13565|13620.6|13566.2|13620.6|13566.2|13616.2|13561.8|0
1604539200000|2020-11-05 01:20:00|13620.3|13565.9|13596.3|13542.1|13622.4|13568|13596.1|13541.9|0
1604539500000|2020-11-05 01:25:00|13598|13543.8|13609.4|13555|13609.4|13555|13598|13543.8|0
1604539800000|2020-11-05 01:30:00|13616.4|13562|13618.7|13564.3|13618.7|13564.3|13610.7|13556.3|0
1604540100000|2020-11-05 01:35:00|13617.6|13563.2|13615.5|13561.1|13618.2|13563.8|13610.2|13555.8|0
1604540400000|2020-11-05 01:40:00|13620.7|13566.3|13615.8|13561.4|13620.7|13566.3|13613.2|13558.8|0
1604540700000|2020-11-05 01:45:00|13616.2|13561.8|13610.2|13555.8|13620.3|13565.9|13610.2|13555.8|0
1604541000000|2020-11-05 01:50:00|13608.6|13554.2|13604.5|13550.1|13611.1|13556.7|13603.4|13549|0
1604541300000|2020-11-05 01:55:00|13603.7|13549.3|13609.1|13554.7|13612.9|13558.5|13603.7|13549.3|0
1604541600000|2020-11-05 02:00:00|13604.6|13550.2|13607.8|13553.4|13610|13555.6|13604.6|13550.2|0
1604541900000|2020-11-05 02:05:00|13608.6|13554.2|13607.5|13553.1|13612.8|13558.4|13606.3|13551.9|0
1604542200000|2020-11-05 02:10:00|13612.4|13558|13602.8|13548.4|13612.4|13558|13599.5|13545.3|0
1604542500000|2020-11-05 02:15:00|13603|13548.6|13589.3|13535.1|13605.3|13550.9|13589.3|13535.1|0
1604542800000|2020-11-05 02:20:00|13589|13534.8|13587|13532.8|13595.2|13541|13587|13532.8|0
1604543100000|2020-11-05 02:25:00|13582.5|13528.3|13577.4|13523.2|13586.2|13532|13577.4|13523.2|0
1604543400000|2020-11-05 02:30:00|13574.2|13520|13571.4|13517.2|13576.1|13521.9|13563.8|13509.6|0
1604543700000|2020-11-05 02:35:00|13570.5|13516.3|13563.5|13509.3|13571.5|13517.3|13563.3|13509.1|0
1604544000000|2020-11-05 02:40:00|13564.2|13510|13555.7|13501.5|13564.2|13510|13553.6|13499.4|0
1604544300000|2020-11-05 02:45:00|13556|13501.8|13563.6|13509.4|13563.6|13509.4|13555.2|13501|0
1604544600000|2020-11-05 02:50:00|13561.8|13507.6|13554.2|13500|13566.4|13512.2|13553.5|13499.3|0
1604544900000|2020-11-05 02:55:00|13556.6|13502.4|13568|13513.8|13568|13513.8|13554.2|13500|0
1604545200000|2020-11-05 03:00:00|13568.1|13513.9|13577.2|13523|13577.2|13523|13568.1|13513.9|0
1604545500000|2020-11-05 03:05:00|13576.9|13522.7|13580.7|13526.5|13580.7|13526.5|13576.4|13522.2|0
1604545800000|2020-11-05 03:10:00|13580.9|13526.7|13581.2|13527|13581.2|13527|13572.8|13518.6|0
1604546100000|2020-11-05 03:15:00|13581.9|13527.7|13586.9|13532.7|13586.9|13532.7|13575.1|13520.9|0
1604546400000|2020-11-05 03:20:00|13598.3|13544.1|13601.1|13546.9|13601.1|13546.9|13592.3|13538.1|0
1604546700000|2020-11-05 03:25:00|13604.2|13549.8|13608.6|13554.2|13608.6|13554.2|13602.7|13548.3|0
1604547000000|2020-11-05 03:30:00|13610.1|13555.7|13611.4|13557|13614.5|13560.1|13604.9|13550.5|0
1604547300000|2020-11-05 03:35:00|13612|13557.6|13616.9|13562.5|13616.9|13562.5|13604.8|13550.4|0
1604547600000|2020-11-05 03:40:00|13618.5|13564.1|13616.5|13562.1|13620.5|13566.1|13612.7|13558.3|0
1604547900000|2020-11-05 03:45:00|13616.3|13561.9|13630.4|13576|13630.4|13576|13613.2|13558.8|0
1604548200000|2020-11-05 03:50:00|13635.6|13581.2|13643.4|13589|13645.7|13591.3|13635.6|13581.2|0
1604548500000|2020-11-05 03:55:00|13644|13589.6|13631.9|13577.5|13644|13589.6|13629.6|13575.2|0
1604548800000|2020-11-05 04:00:00|13632.1|13577.7|13637.2|13582.8|13637.2|13582.8|13631.1|13576.7|0
1604549100000|2020-11-05 04:05:00|13635.8|13581.4|13646.6|13592.2|13646.6|13592.2|13635.8|13581.4|0
1604549400000|2020-11-05 04:10:00|13647.3|13592.9|13656.1|13601.5|13660.7|13606.1|13646.3|13591.9|0
1604549700000|2020-11-05 04:15:00|13656.7|13602.1|13658.3|13603.7|13661|13606.4|13651.8|13597.4|0
1604550000000|2020-11-05 04:20:00|13657.6|13603|13658.2|13603.6|13662.8|13608.2|13657.6|13603|0
1604550300000|2020-11-05 04:25:00|13659.9|13605.3|13653.3|13598.7|13661.3|13606.7|13652|13597.6|0
1604550600000|2020-11-05 04:30:00|13652|13597.6|13666.4|13611.8|13667.7|13613.1|13652|13597.6|0
1604550900000|2020-11-05 04:35:00|13669.7|13615.1|13670.2|13615.6|13673.3|13618.7|13665.6|13611|0
1604551200000|2020-11-05 04:40:00|13672.9|13618.3|13675.1|13620.5|13678.3|13623.7|13672.9|13618.3|0
1604551500000|2020-11-05 04:45:00|13677|13622.4|13666.5|13611.9|13679.4|13624.8|13666.5|13611.9|0
1604551800000|2020-11-05 04:50:00|13670.5|13615.9|13668.8|13614.2|13670.5|13615.9|13667.5|13612.9|0
1604552100000|2020-11-05 04:55:00|13671.5|13616.9|13664.1|13609.5|13671.5|13616.9|13658.9|13604.3|0
1604617800000|2020-11-05 23:10:00|13917|13861.4|13936.7|13881.1|13937.8|13882.2|13917|13861.4|0
1604618100000|2020-11-05 23:15:00|13939|13883.4|13963.5|13907.7|13963.5|13907.7|13939|13883.4|0
1604618400000|2020-11-05 23:20:00|13964.6|13908.8|13960.3|13904.5|13967.9|13912.1|13956|13900.2|0
1604618700000|2020-11-05 23:25:00|13959.3|13903.5|13945.8|13890.2|13959.3|13903.5|13945.8|13890.2|0
1604619000000|2020-11-05 23:30:00|13944.9|13889.3|13909.8|13854.2|13944.9|13889.3|13909.8|13854.2|0
1604619300000|2020-11-05 23:35:00|13911.2|13855.6|13933.5|13877.9|13933.5|13877.9|13909.9|13854.3|0
1604619600000|2020-11-05 23:40:00|13935.1|13879.5|13940.9|13885.3|13943.5|13887.9|13935.1|13879.5|0
1604619900000|2020-11-05 23:45:00|13934.1|13878.5|13918.8|13863.2|13935.7|13880.1|13918.8|13863.2|0
1604620200000|2020-11-05 23:50:00|13914.7|13859.1|13918.2|13862.6|13926.3|13870.7|13914.7|13859.1|0
1604620500000|2020-11-05 23:55:00|13913.5|13857.9|13926|13870.4|13928.9|13873.3|13913.5|13857.9|0
1604620800000|2020-11-06 00:00:00|13932.6|13877|13903.3|13847.7|13934.7|13879.1|13900.2|13844.8|0
1604621100000|2020-11-06 00:05:00|13904.3|13848.7|13927.3|13871.7|13927.3|13871.7|13904.3|13848.7|0
1604621400000|2020-11-06 00:10:00|13937.7|13882.1|13932.2|13876.6|13945.5|13889.9|13931.6|13876|0
1604621700000|2020-11-06 00:15:00|13929|13873.4|13916.2|13860.6|13929|13873.4|13914|13858.4|0
1604622000000|2020-11-06 00:20:00|13915.9|13860.3|13913|13857.4|13917.1|13861.5|13913|13857.4|0
1604622300000|2020-11-06 00:25:00|13908.1|13852.5|13917.9|13862.3|13917.9|13862.3|13897.3|13841.9|0
1604622600000|2020-11-06 00:30:00|13916.9|13861.3|13928.8|13873.2|13928.8|13873.2|13912.2|13856.6|0
1604622900000|2020-11-06 00:35:00|13930.3|13874.7|13932.5|13876.9|13935.6|13880|13928.4|13872.8|0
1604623200000|2020-11-06 00:40:00|13926.4|13870.8|13927.9|13872.3|13930.8|13875.2|13926.3|13870.7|0
1604623500000|2020-11-06 00:45:00|13932.2|13876.6|13943.4|13887.8|13945.7|13890.1|13932.2|13876.6|0
1604623800000|2020-11-06 00:50:00|13939.8|13884.2|13957|13901.2|13957|13901.2|13939.8|13884.2|0
1604624100000|2020-11-06 00:55:00|13959.8|13904|13953.2|13897.4|13967|13911.2|13953.2|13897.4|0
1604624400000|2020-11-06 01:00:00|13953.3|13897.5|13965.1|13909.3|13965.1|13909.3|13953.3|13897.5|0
1604624700000|2020-11-06 01:05:00|13965.4|13909.6|13962|13906.2|13975.4|13919.6|13954.7|13898.9|0
1604625000000|2020-11-06 01:10:00|13959.9|13904.1|13974.5|13918.7|13978.5|13922.7|13959.9|13904.1|0
1604625300000|2020-11-06 01:15:00|13979|13923.2|13975.4|13919.6|13979.4|13923.6|13973.5|13917.7|0
1604625600000|2020-11-06 01:20:00|13968.2|13912.4|13972.9|13917.1|13973.5|13917.7|13968.2|13912.4|0
1604625900000|2020-11-06 01:25:00|13974.5|13918.7|13980.2|13924.4|13980.2|13924.4|13971.8|13916|0
1604626200000|2020-11-06 01:30:00|13986|13930.2|13979.7|13923.9|13986|13930.2|13970.6|13914.8|0
1604626500000|2020-11-06 01:35:00|13974.9|13919.1|13983.2|13927.4|13983.2|13927.4|13971.1|13915.3|0
1604626800000|2020-11-06 01:40:00|13982.3|13926.5|13984.7|13928.9|13991.6|13935.8|13982.3|13926.5|0
1604627100000|2020-11-06 01:45:00|13982.9|13927.1|13981|13925.2|13987.3|13931.5|13979.2|13923.4|0
1604627400000|2020-11-06 01:50:00|13983.6|13927.8|14001.7|13945.9|14002|13946.2|13983.6|13927.8|0
1604627700000|2020-11-06 01:55:00|14002.1|13946.3|13994.2|13938.4|14006.6|13950.6|13994.2|13938.4|0
1604628000000|2020-11-06 02:00:00|13996.5|13940.7|13993|13937.2|14000.1|13944.3|13993|13937.2|0
1604628300000|2020-11-06 02:05:00|13992.9|13937.1|13983.2|13927.4|13992.9|13937.1|13983.2|13927.4|0
1604628600000|2020-11-06 02:10:00|13981.8|13926|13966|13910.2|13983.7|13927.9|13966|13910.2|0
1604628900000|2020-11-06 02:15:00|13968.2|13912.4|13982.4|13926.6|13982.4|13926.6|13968.2|13912.4|0
1604629200000|2020-11-06 02:20:00|13981.8|13926|13991.5|13935.7|13991.5|13935.7|13981.8|13926|0
1604629500000|2020-11-06 02:25:00|13990.5|13934.7|14001.8|13946|14006.2|13950.2|13990.5|13934.7|0
1604629800000|2020-11-06 02:30:00|14001.9|13946.1|13993.1|13937.3|14001.9|13946.1|13987.7|13931.9|0
1604630100000|2020-11-06 02:35:00|13995.6|13939.8|14002.3|13946.5|14002.3|13946.5|13995.6|13939.8|0
1604630400000|2020-11-06 02:40:00|14001.6|13945.8|14000|13944.2|14001.6|13945.8|13999.3|13943.5|0
1604630700000|2020-11-06 02:45:00|13998.2|13942.4|13994.5|13938.7|13998.2|13942.4|13989.1|13933.3|0
1604631000000|2020-11-06 02:50:00|13995.5|13939.7|13989.9|13934.1|13995.6|13939.8|13988.4|13932.6|0
1604631300000|2020-11-06 02:55:00|13988.3|13932.5|13979.8|13924|13990.4|13934.6|13979.8|13924|0
1604631600000|2020-11-06 03:00:00|13977.6|13921.8|13985.5|13929.7|13987|13931.2|13977.6|13921.8|0
1604631900000|2020-11-06 03:05:00|13984.6|13928.8|13981.9|13926.1|13985.5|13929.7|13978.4|13922.6|0
1604632200000|2020-11-06 03:10:00|13980.6|13924.8|13983.7|13927.9|13985.8|13930|13980.6|13924.8|0
1604632500000|2020-11-06 03:15:00|13977.9|13922.1|13975.5|13919.7|13982.6|13926.8|13974.8|13919|0
1604632800000|2020-11-06 03:20:00|13977.8|13922|13974.8|13919|13979.5|13923.7|13971.6|13915.8|0
1604633100000|2020-11-06 03:25:00|13971.8|13916|13966.1|13910.3|13971.8|13916|13958|13902.2|0
1604633400000|2020-11-06 03:30:00|13963.1|13907.3|13955.7|13899.9|13963.1|13907.3|13947.7|13892.1|0
1604633700000|2020-11-06 03:35:00|13953.7|13897.9|13966.5|13910.7|13966.5|13910.7|13953.7|13897.9|0
1604634000000|2020-11-06 03:40:00|13964.8|13909|13970.5|13914.7|13971.3|13915.5|13961.3|13905.5|0
1604634300000|2020-11-06 03:45:00|13973|13917.2|13974.4|13918.6|13975.6|13919.8|13972.6|13916.8|0
1604634600000|2020-11-06 03:50:00|13974.8|13919|13964.8|13909|13976.6|13920.8|13963.1|13907.3|0
1604634900000|2020-11-06 03:55:00|13968.2|13912.4|13952.6|13897|13968.9|13913.1|13952.3|13896.7|0
1604635200000|2020-11-06 04:00:00|13952.3|13896.7|13950.2|13894.6|13961.8|13906|13950.2|13894.6|0
1604635500000|2020-11-06 04:05:00|13946.3|13890.7|13939.8|13884.2|13951|13895.4|13939.8|13884.2|0
1604635800000|2020-11-06 04:10:00|13941.3|13885.7|13944.7|13889.1|13946.5|13890.9|13938.4|13882.8|0
1604636100000|2020-11-06 04:15:00|13943|13887.4|13950.5|13894.9|13950.5|13894.9|13938.6|13883|0
1604636400000|2020-11-06 04:20:00|13952.7|13897.1|13971|13915.2|13971|13915.2|13952.7|13897.1|0
1604636700000|2020-11-06 04:25:00|13971.3|13915.5|13953.4|13897.6|13971.3|13915.5|13948.5|13892.9|0
1604637000000|2020-11-06 04:30:00|13948.5|13892.9|13957.2|13901.4|13958.7|13902.9|13948.5|13892.9|0
1604637300000|2020-11-06 04:35:00|13958.9|13903.1|13956.2|13900.4|13959.6|13903.8|13951.6|13896|0
1604637600000|2020-11-06 04:40:00|13955.8|13900|13954|13898.2|13955.8|13900|13949.5|13893.9|0
1604637900000|2020-11-06 04:45:00|13952.5|13896.9|13943.7|13888.1|13952.5|13896.9|13943.7|13888.1|0
1604638200000|2020-11-06 04:50:00|13944.1|13888.5|13939.2|13883.6|13944.1|13888.5|13936.9|13881.3|0
1604638500000|2020-11-06 04:55:00|13943|13887.4|13941.7|13886.1|13943.5|13887.9|13929.1|13873.5|0
1604877000000|2020-11-08 23:10:00|14179.4|14122.8|14217.2|14160.4|14220.2|14163.4|14179.4|14122.8|0
1604877300000|2020-11-08 23:15:00|14220.3|14163.5|14257.5|14200.5|14266.2|14209.2|14219.6|14162.8|0
1604877600000|2020-11-08 23:20:00|14254.7|14197.7|14264.9|14207.9|14267.9|14210.9|14245.1|14188.3|0
1604877900000|2020-11-08 23:25:00|14249.4|14192.6|14255|14198|14264.6|14207.6|14247.5|14190.7|0
1604878200000|2020-11-08 23:30:00|14259|14202|14272|14215|14272|14215|14254.5|14197.5|0
1604878500000|2020-11-08 23:35:00|14274.3|14217.3|14307.5|14250.3|14307.5|14250.3|14271|14214|0
1604878800000|2020-11-08 23:40:00|14311.2|14254|14324.5|14267.3|14324.5|14267.3|14304.3|14247.1|0
1604879100000|2020-11-08 23:45:00|14325.7|14268.5|14334.8|14277.6|14345.9|14288.7|14323.3|14266.1|0
1604879400000|2020-11-08 23:50:00|14334.3|14277.1|14303.7|14246.5|14334.3|14277.1|14303.7|14246.5|0
1604879700000|2020-11-08 23:55:00|14314|14256.8|14322|14264.8|14322|14264.8|14313|14255.8|0
1604880000000|2020-11-09 00:00:00|14324.5|14267.3|14326.6|14269.4|14330.9|14273.7|14318.5|14261.3|0
1604880300000|2020-11-09 00:05:00|14320.2|14263|14320.1|14262.9|14320.2|14263|14312.2|14255|0
1604880600000|2020-11-09 00:10:00|14316|14258.8|14334.7|14277.5|14338|14280.8|14316|14258.8|0
1604880900000|2020-11-09 00:15:00|14333.8|14276.6|14342.9|14285.7|14354.4|14297|14333.8|14276.6|0
1604881200000|2020-11-09 00:20:00|14346.3|14289.1|14340.9|14283.7|14349.1|14291.9|14335.3|14278.1|0
1604881500000|2020-11-09 00:25:00|14338.8|14281.6|14332.7|14275.5|14339.4|14282.2|14332.1|14274.9|0
1604881800000|2020-11-09 00:30:00|14331.3|14274.1|14328.5|14271.3|14335|14277.8|14323.2|14266|0
1604882100000|2020-11-09 00:35:00|14330.5|14273.3|14314.9|14257.7|14330.5|14273.3|14307.5|14250.3|0
1604882400000|2020-11-09 00:40:00|14322.3|14265.1|14322|14264.8|14327.5|14270.3|14318.3|14261.1|0
1604882700000|2020-11-09 00:45:00|14315.9|14258.7|14323.1|14265.9|14328.5|14271.3|14315.9|14258.7|0
1604883000000|2020-11-09 00:50:00|14323.6|14266.4|14329.4|14272.2|14331|14273.8|14323.6|14266.4|0
1604883300000|2020-11-09 00:55:00|14332.2|14275|14334.7|14277.5|14339.9|14282.7|14332.2|14275|0
1604883600000|2020-11-09 01:00:00|14339.1|14281.9|14334.3|14277.1|14347.7|14290.5|14334.3|14277.1|0
1604883900000|2020-11-09 01:05:00|14339.7|14282.5|14351.1|14293.9|14353.2|14296|14339.7|14282.5|0
1604884200000|2020-11-09 01:10:00|14355.1|14297.7|14369.1|14311.7|14369.1|14311.7|14355.1|14297.7|0
1604884500000|2020-11-09 01:15:00|14371.1|14313.7|14368.6|14311.2|14371.1|14313.7|14365.4|14308|0
1604884800000|2020-11-09 01:20:00|14369.6|14312.2|14370.6|14313.2|14374.1|14316.7|14365.2|14307.8|0
1604885100000|2020-11-09 01:25:00|14369.4|14312|14368.7|14311.3|14371.1|14313.7|14368.1|14310.7|0
1604885400000|2020-11-09 01:30:00|14366.3|14308.9|14358.7|14301.3|14366.3|14308.9|14354.6|14297.2|0
1604885700000|2020-11-09 01:35:00|14360.1|14302.7|14374.4|14317|14374.4|14317|14357.6|14300.2|0
1604886000000|2020-11-09 01:40:00|14375.7|14318.3|14362.2|14304.8|14376|14318.6|14362.2|14304.8|0
1604886300000|2020-11-09 01:45:00|14353.4|14296.2|14347.8|14290.6|14353.4|14296.2|14346|14288.8|0
1604886600000|2020-11-09 01:50:00|14348.3|14291.1|14368.3|14310.9|14368.3|14310.9|14340.8|14283.6|0
1604886900000|2020-11-09 01:55:00|14366.3|14308.9|14364.8|14307.4|14368.8|14311.4|14360.1|14302.7|0
1604887200000|2020-11-09 02:00:00|14368.4|14311|14355.5|14298.1|14372.3|14314.9|14354.5|14297.1|0
1604887500000|2020-11-09 02:05:00|14360|14302.6|14361.6|14304.2|14364.9|14307.5|14350.9|14293.7|0
1604887800000|2020-11-09 02:10:00|14363.2|14305.8|14376.5|14319.1|14376.5|14319.1|14362.9|14305.5|0
1604888100000|2020-11-09 02:15:00|14369.2|14311.8|14358.6|14301.2|14369.2|14311.8|14355.6|14298.2|0
1604888400000|2020-11-09 02:20:00|14353.4|14296.2|14361.1|14303.7|14366.4|14309|14353.4|14296.2|0
1604888700000|2020-11-09 02:25:00|14366.2|14308.8|14371.8|14314.4|14372|14314.6|14362.3|14304.9|0
1604889000000|2020-11-09 02:30:00|14373.1|14315.7|14373.9|14316.5|14374.4|14317|14366.4|14309|0
1604889300000|2020-11-09 02:35:00|14370.6|14313.2|14375.7|14318.3|14375.7|14318.3|14368.5|14311.1|0
1604889600000|2020-11-09 02:40:00|14372.5|14315.1|14375.3|14317.9|14377|14319.6|14371.3|14313.9|0
1604889900000|2020-11-09 02:45:00|14374|14316.6|14376.5|14319.1|14376.5|14319.1|14369.8|14312.4|0
1604890200000|2020-11-09 02:50:00|14376.3|14318.9|14377.9|14320.5|14380.7|14323.3|14376.1|14318.7|0
1604890500000|2020-11-09 02:55:00|14376.1|14318.7|14376.4|14319|14376.8|14319.4|14373.5|14316.1|0
1604890800000|2020-11-09 03:00:00|14376.3|14318.9|14381.2|14323.8|14383.8|14326.4|14373.6|14316.2|0
1604891100000|2020-11-09 03:05:00|14376|14318.6|14386.2|14328.8|14386.4|14329|14373.4|14316|0
1604891400000|2020-11-09 03:10:00|14387|14329.6|14390.5|14333.1|14392.3|14334.9|14384.2|14326.8|0
1604891700000|2020-11-09 03:15:00|14391.5|14334.1|14389.4|14332|14394.3|14336.9|14389.4|14332|0
1604892000000|2020-11-09 03:20:00|14392.6|14335.2|14394.3|14336.9|14394.3|14336.9|14388.6|14331.2|0
1604892300000|2020-11-09 03:25:00|14394.6|14337.2|14396.4|14339|14401.3|14343.9|14389.6|14332.2|0
1604892600000|2020-11-09 03:30:00|14396.9|14339.5|14385.5|14328.1|14396.9|14339.5|14381.2|14323.8|0
1604892900000|2020-11-09 03:35:00|14382.9|14325.5|14391.7|14334.3|14391.7|14334.3|14382.9|14325.5|0
1604893200000|2020-11-09 03:40:00|14392.9|14335.5|14385.4|14328|14396.2|14338.8|14385.3|14327.9|0
1604893500000|2020-11-09 03:45:00|14388.9|14331.5|14387.7|14330.3|14390.2|14332.8|14385.4|14328|0
1604893800000|2020-11-09 03:50:00|14389|14331.6|14390|14332.6|14391.3|14333.9|14387.5|14330.1|0
1604894100000|2020-11-09 03:55:00|14389.8|14332.4|14389.9|14332.5|14391|14333.6|14387.7|14330.3|0
1604894400000|2020-11-09 04:00:00|14390.6|14333.2|14396.4|14339|14396.5|14339.1|14388.1|14330.7|0
1604894700000|2020-11-09 04:05:00|14394.5|14337.1|14385.8|14328.4|14394.5|14337.1|14385.8|14328.4|0
1604895000000|2020-11-09 04:10:00|14386.6|14329.2|14399.3|14341.9|14402|14344.6|14386.6|14329.2|0
1604895300000|2020-11-09 04:15:00|14399.8|14342.4|14392|14334.6|14399.8|14342.4|14392|14334.6|0
1604895600000|2020-11-09 04:20:00|14390.9|14333.5|14390|14332.6|14391.5|14334.1|14385.4|14328|0
1604895900000|2020-11-09 04:25:00|14388.8|14331.4|14375.2|14317.8|14389.9|14332.5|14373.6|14316.2|0
1604896200000|2020-11-09 04:30:00|14375.3|14317.9|14382.7|14325.3|14385.7|14328.3|14375.3|14317.9|0
1604896500000|2020-11-09 04:35:00|14384|14326.6|14391.7|14334.3|14392.7|14335.3|14377.7|14320.3|0
1604896800000|2020-11-09 04:40:00|14392.5|14335.1|14392.1|14334.7|14392.8|14335.4|14386.5|14329.1|0
1604897100000|2020-11-09 04:45:00|14388.7|14331.3|14399.1|14341.7|14399.1|14341.7|14386.5|14329.1|0
1604897400000|2020-11-09 04:50:00|14397.8|14340.4|14414.1|14356.5|14414.1|14356.5|14397.8|14340.4|0
1604897700000|2020-11-09 04:55:00|14424.3|14366.7|14417.8|14360.2|14424.3|14366.7|14409.9|14352.3|0
1604963400000|2020-11-09 23:10:00|14263.6|14206.6|14339.6|14282.4|14339.6|14282.4|14263.6|14206.6|0
1604963700000|2020-11-09 23:15:00|14331.3|14274.1|14344.1|14286.9|14362.3|14304.9|14331.3|14274.1|0
1604964000000|2020-11-09 23:20:00|14320.8|14263.6|14293.9|14236.9|14328|14270.8|14289|14232|0
1604964300000|2020-11-09 23:25:00|14301.8|14244.8|14277.1|14220.1|14301.8|14244.8|14277.1|14220.1|0
1604964600000|2020-11-09 23:30:00|14279.6|14222.6|14299.3|14242.3|14300.3|14243.3|14278.6|14221.6|0
1604964900000|2020-11-09 23:35:00|14300.9|14243.9|14262|14205|14301.3|14244.3|14262|14205|0
1604965200000|2020-11-09 23:40:00|14260.5|14203.5|14249.1|14192.3|14264.6|14207.6|14246.5|14189.7|0
1604965500000|2020-11-09 23:45:00|14259.6|14202.6|14263|14206|14276.7|14219.7|14255.8|14198.8|0
1604965800000|2020-11-09 23:50:00|14268.4|14211.4|14241.1|14184.3|14277.4|14220.4|14241.1|14184.3|0
1604966100000|2020-11-09 23:55:00|14239.4|14182.6|14217.7|14160.9|14246.8|14190|14215.6|14158.8|0
1604966400000|2020-11-10 00:00:00|14222.2|14165.4|14238.1|14181.3|14238.2|14181.4|14221.9|14165.1|0
1604966700000|2020-11-10 00:05:00|14244.2|14187.4|14249.9|14193.1|14249.9|14193.1|14234.2|14177.4|0
1604967000000|2020-11-10 00:10:00|14250.8|14194|14227.7|14170.9|14250.8|14194|14227.7|14170.9|0
1604967300000|2020-11-10 00:15:00|14227.8|14171|14232.1|14175.3|14232.1|14175.3|14220.1|14163.3|0
1604967600000|2020-11-10 00:20:00|14221.6|14164.8|14199|14142.4|14221.7|14164.9|14198.2|14141.6|0
1604967900000|2020-11-10 00:25:00|14198.8|14142.2|14204.2|14147.4|14209.1|14152.3|14198.8|14142.2|0
1604968200000|2020-11-10 00:30:00|14204|14147.2|14192.6|14136|14204|14147.2|14188|14131.4|0
1604968500000|2020-11-10 00:35:00|14198.2|14141.6|14213.5|14156.7|14214.9|14158.1|14198.2|14141.6|0
1604968800000|2020-11-10 00:40:00|14212.9|14156.1|14226.4|14169.6|14226.4|14169.6|14208.3|14151.5|0
1604969100000|2020-11-10 00:45:00|14224.7|14167.9|14233.8|14177|14233.8|14177|14224.7|14167.9|0
1604969400000|2020-11-10 00:50:00|14236.3|14179.5|14225.5|14168.7|14236.3|14179.5|14225.5|14168.7|0
1604969700000|2020-11-10 00:55:00|14223.7|14166.9|14226.9|14170.1|14226.9|14170.1|14213.8|14157|0
1604970000000|2020-11-10 01:00:00|14224|14167.2|14226.3|14169.5|14229|14172.2|14219.8|14163|0
1604970300000|2020-11-10 01:05:00|14222.1|14165.3|14215|14158.2|14228.2|14171.4|14204.7|14147.9|0
1604970600000|2020-11-10 01:10:00|14219.1|14162.3|14226.4|14169.6|14227.5|14170.7|14216.1|14159.3|0
1604970900000|2020-11-10 01:15:00|14224.4|14167.6|14221.4|14164.6|14224.4|14167.6|14212.2|14155.4|0
1604971200000|2020-11-10 01:20:00|14218.3|14161.5|14229.8|14173|14229.8|14173|14215.7|14158.9|0
1604971500000|2020-11-10 01:25:00|14229|14172.2|14225.9|14169.1|14233.8|14177|14223|14166.2|0
1604971800000|2020-11-10 01:30:00|14228|14171.2|14227.9|14171.1|14231.6|14174.8|14219.7|14162.9|0
1604972100000|2020-11-10 01:35:00|14225.4|14168.6|14200.9|14144.3|14225.4|14168.6|14200.9|14144.3|0
1604972400000|2020-11-10 01:40:00|14194.2|14137.6|14208.9|14152.1|14212.9|14156.1|14189.4|14132.8|0
1604972700000|2020-11-10 01:45:00|14210.2|14153.4|14224.5|14167.7|14226.3|14169.5|14210.2|14153.4|0
1604973000000|2020-11-10 01:50:00|14222.2|14165.4|14206.7|14149.9|14222.5|14165.7|14203|14146.4|0
1604973300000|2020-11-10 01:55:00|14205.1|14148.3|14197.1|14140.5|14205.1|14148.3|14197.1|14140.5|0
1604973600000|2020-11-10 02:00:00|14193.4|14136.8|14201.4|14144.8|14206.1|14149.3|14190.6|14134|0
1604973900000|2020-11-10 02:05:00|14204.7|14147.9|14187.3|14130.7|14204.7|14147.9|14184.3|14127.7|0
1604974200000|2020-11-10 02:10:00|14191.7|14135.1|14185.8|14129.2|14195|14138.4|14185.8|14129.2|0
1604974500000|2020-11-10 02:15:00|14185.3|14128.7|14184.7|14128.1|14191.9|14135.3|14184.7|14128.1|0
1604974800000|2020-11-10 02:20:00|14187.7|14131.1|14170.3|14113.7|14187.7|14131.1|14170.3|14113.7|0
1604975100000|2020-11-10 02:25:00|14172.5|14115.9|14158.5|14101.9|14172.5|14115.9|14158.5|14101.9|0
1604975400000|2020-11-10 02:30:00|14156.9|14100.3|14160.2|14103.6|14160.2|14103.6|14149.2|14092.8|0
1604975700000|2020-11-10 02:35:00|14161.2|14104.6|14149.3|14092.9|14163.7|14107.1|14147.7|14091.3|0
1604976000000|2020-11-10 02:40:00|14155.9|14099.3|14144.1|14087.7|14161|14104.4|14144.1|14087.7|0
1604976300000|2020-11-10 02:45:00|14143|14086.6|14153.7|14097.1|14153.7|14097.1|14139.4|14083|0
1604976600000|2020-11-10 02:50:00|14155.8|14099.2|14153.8|14097.2|14158.6|14102|14153.4|14096.8|0
1604976900000|2020-11-10 02:55:00|14155.6|14099|14158.2|14101.6|14158.8|14102.2|14155.6|14099|0
1604977200000|2020-11-10 03:00:00|14159.1|14102.5|14171|14114.4|14171|14114.4|14155.8|14099.2|0
1604977500000|2020-11-10 03:05:00|14163.1|14106.5|14166.8|14110.2|14170.4|14113.8|14160|14103.4|0
1604977800000|2020-11-10 03:10:00|14166.2|14109.6|14175.1|14118.5|14182|14125.4|14166.2|14109.6|0
1604978100000|2020-11-10 03:15:00|14182.7|14126.1|14172.8|14116.2|14182.7|14126.1|14171.9|14115.3|0
1604978400000|2020-11-10 03:20:00|14175.9|14119.3|14175.9|14119.3|14178|14121.4|14175.7|14119.1|0
1604978700000|2020-11-10 03:25:00|14172.7|14116.1|14179.9|14123.3|14179.9|14123.3|14169.3|14112.7|0
1604979000000|2020-11-10 03:30:00|14175.8|14119.2|14164.5|14107.9|14175.8|14119.2|14164.5|14107.9|0
1604979300000|2020-11-10 03:35:00|14165|14108.4|14142.7|14086.3|14165.1|14108.5|14141.5|14085.1|0
1604979600000|2020-11-10 03:40:00|14148.4|14092|14141.3|14084.9|14150.3|14093.9|14141.1|14084.7|0
1604979900000|2020-11-10 03:45:00|14138.8|14082.4|14143.5|14087.1|14145.4|14089|14138.1|14081.7|0
1604980200000|2020-11-10 03:50:00|14146.2|14089.8|14161.7|14105.1|14162|14105.4|14146.2|14089.8|0
1604980500000|2020-11-10 03:55:00|14160.7|14104.1|14165.3|14108.7|14165.7|14109.1|14150.1|14093.7|0
1604980800000|2020-11-10 04:00:00|14163.5|14106.9|14165.2|14108.6|14170.9|14114.3|14161.5|14104.9|0
1604981100000|2020-11-10 04:05:00|14155.4|14098.8|14142.8|14086.4|14155.4|14098.8|14140|14083.6|0
1604981400000|2020-11-10 04:10:00|14141.1|14084.7|14151|14094.6|14151|14094.6|14141.1|14084.7|0
1604981700000|2020-11-10 04:15:00|14153.7|14097.1|14148.7|14092.3|14153.7|14097.1|14143.7|14087.3|0
1604982000000|2020-11-10 04:20:00|14150|14093.6|14150.4|14094|14151.8|14095.4|14145.8|14089.4|0
1604982300000|2020-11-10 04:25:00|14147.7|14091.3|14154.8|14098.2|14154.8|14098.2|14144.8|14088.4|0
1604982600000|2020-11-10 04:30:00|14156.6|14100|14160.8|14104.2|14163|14106.4|14155.7|14099.1|0
1604982900000|2020-11-10 04:35:00|14163.9|14107.3|14157.3|14100.7|14173.7|14117.1|14156.2|14099.6|0
1604983200000|2020-11-10 04:40:00|14154.3|14097.7|14155.6|14099|14155.7|14099.1|14152.3|14095.9|0
1604983500000|2020-11-10 04:45:00|14155.7|14099.1|14157|14100.4|14160.5|14103.9|14152.1|14095.7|0
1604983800000|2020-11-10 04:50:00|14150|14093.6|14151.2|14094.8|14154.1|14097.5|14145.2|14088.8|0
1604984100000|2020-11-10 04:55:00|14150.3|14093.9|14151.1|14094.7|14152.5|14096.1|14139.7|14083.3|0
1605049800000|2020-11-10 23:10:00|14316.6|14259.4|14287.4|14230.4|14330.6|14273.4|14287.4|14230.4|0
1605050100000|2020-11-10 23:15:00|14281.3|14224.3|14278.1|14221.1|14281.3|14224.3|14267.8|14210.8|0
1605050400000|2020-11-10 23:20:00|14278.9|14221.9|14280.7|14223.7|14280.8|14223.8|14265.4|14208.4|0
1605050700000|2020-11-10 23:25:00|14281.6|14224.6|14285.3|14228.3|14286|14229|14277.6|14220.6|0
1605051000000|2020-11-10 23:30:00|14284.5|14227.5|14265.5|14208.5|14284.5|14227.5|14265.5|14208.5|0
1605051300000|2020-11-10 23:35:00|14265.1|14208.1|14260.6|14203.6|14272.9|14215.9|14257.3|14200.3|0
1605051600000|2020-11-10 23:40:00|14264.7|14207.7|14247.2|14190.4|14264.7|14207.7|14247.2|14190.4|0
1605051900000|2020-11-10 23:45:00|14252.5|14195.7|14244.2|14187.4|14252.5|14195.7|14240.6|14183.8|0
1605052200000|2020-11-10 23:50:00|14241.4|14184.6|14241.4|14184.6|14246.9|14190.1|14239.4|14182.6|0
1605052500000|2020-11-10 23:55:00|14239.1|14182.3|14233.8|14177|14241.5|14184.7|14233.8|14177|0
1604966400000|2020-11-10 00:00:00|14222.2|14165.4|14238.1|14181.3|14238.2|14181.4|14221.9|14165.1|0
1604966700000|2020-11-10 00:05:00|14244.2|14187.4|14249.9|14193.1|14249.9|14193.1|14234.2|14177.4|0
1604967000000|2020-11-10 00:10:00|14250.8|14194|14227.7|14170.9|14250.8|14194|14227.7|14170.9|0
1604967300000|2020-11-10 00:15:00|14227.8|14171|14232.1|14175.3|14232.1|14175.3|14220.1|14163.3|0
1604967600000|2020-11-10 00:20:00|14221.6|14164.8|14199|14142.4|14221.7|14164.9|14198.2|14141.6|0
1604967900000|2020-11-10 00:25:00|14198.8|14142.2|14204.2|14147.4|14209.1|14152.3|14198.8|14142.2|0
1604968200000|2020-11-10 00:30:00|14204|14147.2|14192.6|14136|14204|14147.2|14188|14131.4|0
1604968500000|2020-11-10 00:35:00|14198.2|14141.6|14213.5|14156.7|14214.9|14158.1|14198.2|14141.6|0
1604968800000|2020-11-10 00:40:00|14212.9|14156.1|14226.4|14169.6|14226.4|14169.6|14208.3|14151.5|0
1604969100000|2020-11-10 00:45:00|14224.7|14167.9|14233.8|14177|14233.8|14177|14224.7|14167.9|0
1604969400000|2020-11-10 00:50:00|14236.3|14179.5|14225.5|14168.7|14236.3|14179.5|14225.5|14168.7|0
1604969700000|2020-11-10 00:55:00|14223.7|14166.9|14226.9|14170.1|14226.9|14170.1|14213.8|14157|0
1604970000000|2020-11-10 01:00:00|14224|14167.2|14226.3|14169.5|14229|14172.2|14219.8|14163|0
1604970300000|2020-11-10 01:05:00|14222.1|14165.3|14215|14158.2|14228.2|14171.4|14204.7|14147.9|0
1604970600000|2020-11-10 01:10:00|14219.1|14162.3|14226.4|14169.6|14227.5|14170.7|14216.1|14159.3|0
1604970900000|2020-11-10 01:15:00|14224.4|14167.6|14221.4|14164.6|14224.4|14167.6|14212.2|14155.4|0
1604971200000|2020-11-10 01:20:00|14218.3|14161.5|14229.8|14173|14229.8|14173|14215.7|14158.9|0
1604971500000|2020-11-10 01:25:00|14229|14172.2|14225.9|14169.1|14233.8|14177|14223|14166.2|0
1604971800000|2020-11-10 01:30:00|14228|14171.2|14227.9|14171.1|14231.6|14174.8|14219.7|14162.9|0
1604972100000|2020-11-10 01:35:00|14225.4|14168.6|14200.9|14144.3|14225.4|14168.6|14200.9|14144.3|0
1604972400000|2020-11-10 01:40:00|14194.2|14137.6|14208.9|14152.1|14212.9|14156.1|14189.4|14132.8|0
1604972700000|2020-11-10 01:45:00|14210.2|14153.4|14224.5|14167.7|14226.3|14169.5|14210.2|14153.4|0
1604973000000|2020-11-10 01:50:00|14222.2|14165.4|14206.7|14149.9|14222.5|14165.7|14203|14146.4|0
1604973300000|2020-11-10 01:55:00|14205.1|14148.3|14197.1|14140.5|14205.1|14148.3|14197.1|14140.5|0
1604973600000|2020-11-10 02:00:00|14193.4|14136.8|14201.4|14144.8|14206.1|14149.3|14190.6|14134|0
1604973900000|2020-11-10 02:05:00|14204.7|14147.9|14187.3|14130.7|14204.7|14147.9|14184.3|14127.7|0
1604974200000|2020-11-10 02:10:00|14191.7|14135.1|14185.8|14129.2|14195|14138.4|14185.8|14129.2|0
1604974500000|2020-11-10 02:15:00|14185.3|14128.7|14184.7|14128.1|14191.9|14135.3|14184.7|14128.1|0
1604974800000|2020-11-10 02:20:00|14187.7|14131.1|14170.3|14113.7|14187.7|14131.1|14170.3|14113.7|0
1604975100000|2020-11-10 02:25:00|14172.5|14115.9|14158.5|14101.9|14172.5|14115.9|14158.5|14101.9|0
1604975400000|2020-11-10 02:30:00|14156.9|14100.3|14160.2|14103.6|14160.2|14103.6|14149.2|14092.8|0
1604975700000|2020-11-10 02:35:00|14161.2|14104.6|14149.3|14092.9|14163.7|14107.1|14147.7|14091.3|0
1604976000000|2020-11-10 02:40:00|14155.9|14099.3|14144.1|14087.7|14161|14104.4|14144.1|14087.7|0
1604976300000|2020-11-10 02:45:00|14143|14086.6|14153.7|14097.1|14153.7|14097.1|14139.4|14083|0
1604976600000|2020-11-10 02:50:00|14155.8|14099.2|14153.8|14097.2|14158.6|14102|14153.4|14096.8|0
1604976900000|2020-11-10 02:55:00|14155.6|14099|14158.2|14101.6|14158.8|14102.2|14155.6|14099|0
1604977200000|2020-11-10 03:00:00|14159.1|14102.5|14171|14114.4|14171|14114.4|14155.8|14099.2|0
1604977500000|2020-11-10 03:05:00|14163.1|14106.5|14166.8|14110.2|14170.4|14113.8|14160|14103.4|0
1604977800000|2020-11-10 03:10:00|14166.2|14109.6|14175.1|14118.5|14182|14125.4|14166.2|14109.6|0
1604978100000|2020-11-10 03:15:00|14182.7|14126.1|14172.8|14116.2|14182.7|14126.1|14171.9|14115.3|0
1604978400000|2020-11-10 03:20:00|14175.9|14119.3|14175.9|14119.3|14178|14121.4|14175.7|14119.1|0
1604978700000|2020-11-10 03:25:00|14172.7|14116.1|14179.9|14123.3|14179.9|14123.3|14169.3|14112.7|0
1604979000000|2020-11-10 03:30:00|14175.8|14119.2|14164.5|14107.9|14175.8|14119.2|14164.5|14107.9|0
1604979300000|2020-11-10 03:35:00|14165|14108.4|14142.7|14086.3|14165.1|14108.5|14141.5|14085.1|0
1604979600000|2020-11-10 03:40:00|14148.4|14092|14141.3|14084.9|14150.3|14093.9|14141.1|14084.7|0
1604979900000|2020-11-10 03:45:00|14138.8|14082.4|14143.5|14087.1|14145.4|14089|14138.1|14081.7|0
1604980200000|2020-11-10 03:50:00|14146.2|14089.8|14161.7|14105.1|14162|14105.4|14146.2|14089.8|0
1604980500000|2020-11-10 03:55:00|14160.7|14104.1|14165.3|14108.7|14165.7|14109.1|14150.1|14093.7|0
1604980800000|2020-11-10 04:00:00|14163.5|14106.9|14165.2|14108.6|14170.9|14114.3|14161.5|14104.9|0
1604981100000|2020-11-10 04:05:00|14155.4|14098.8|14142.8|14086.4|14155.4|14098.8|14140|14083.6|0
1604981400000|2020-11-10 04:10:00|14141.1|14084.7|14151|14094.6|14151|14094.6|14141.1|14084.7|0
1604981700000|2020-11-10 04:15:00|14153.7|14097.1|14148.7|14092.3|14153.7|14097.1|14143.7|14087.3|0
1604982000000|2020-11-10 04:20:00|14150|14093.6|14150.4|14094|14151.8|14095.4|14145.8|14089.4|0
1604982300000|2020-11-10 04:25:00|14147.7|14091.3|14154.8|14098.2|14154.8|14098.2|14144.8|14088.4|0
1604982600000|2020-11-10 04:30:00|14156.6|14100|14160.8|14104.2|14163|14106.4|14155.7|14099.1|0
1604982900000|2020-11-10 04:35:00|14163.9|14107.3|14157.3|14100.7|14173.7|14117.1|14156.2|14099.6|0
1604983200000|2020-11-10 04:40:00|14154.3|14097.7|14155.6|14099|14155.7|14099.1|14152.3|14095.9|0
1604983500000|2020-11-10 04:45:00|14155.7|14099.1|14157|14100.4|14160.5|14103.9|14152.1|14095.7|0
1604983800000|2020-11-10 04:50:00|14150|14093.6|14151.2|14094.8|14154.1|14097.5|14145.2|14088.8|0
1604984100000|2020-11-10 04:55:00|14150.3|14093.9|14151.1|14094.7|14152.5|14096.1|14139.7|14083.3|0
1605049800000|2020-11-10 23:10:00|14316.6|14259.4|14287.4|14230.4|14330.6|14273.4|14287.4|14230.4|0
1605050100000|2020-11-10 23:15:00|14281.3|14224.3|14278.1|14221.1|14281.3|14224.3|14267.8|14210.8|0
1605050400000|2020-11-10 23:20:00|14278.9|14221.9|14280.7|14223.7|14280.8|14223.8|14265.4|14208.4|0
1605050700000|2020-11-10 23:25:00|14281.6|14224.6|14285.3|14228.3|14286|14229|14277.6|14220.6|0
1605051000000|2020-11-10 23:30:00|14284.5|14227.5|14265.5|14208.5|14284.5|14227.5|14265.5|14208.5|0
1605051300000|2020-11-10 23:35:00|14265.1|14208.1|14260.6|14203.6|14272.9|14215.9|14257.3|14200.3|0
1605051600000|2020-11-10 23:40:00|14264.7|14207.7|14247.2|14190.4|14264.7|14207.7|14247.2|14190.4|0
1605051900000|2020-11-10 23:45:00|14252.5|14195.7|14244.2|14187.4|14252.5|14195.7|14240.6|14183.8|0
1605052200000|2020-11-10 23:50:00|14241.4|14184.6|14241.4|14184.6|14246.9|14190.1|14239.4|14182.6|0
1605052500000|2020-11-10 23:55:00|14239.1|14182.3|14233.8|14177|14241.5|14184.7|14233.8|14177|0
1605052800000|2020-11-11 00:00:00|14228.3|14171.5|14206.9|14150.1|14228.3|14171.5|14206.5|14149.7|0
1605053100000|2020-11-11 00:05:00|14203.5|14146.7|14194.2|14137.6|14203.5|14146.7|14191.8|14135.2|0
1605053400000|2020-11-11 00:10:00|14196.4|14139.8|14200.5|14143.9|14201.9|14145.3|14195.4|14138.8|0
1605053700000|2020-11-11 00:15:00|14195.7|14139.1|14178.5|14121.9|14198.8|14142.2|14176.6|14120|0
1605054000000|2020-11-11 00:20:00|14177|14120.4|14179.2|14122.6|14183.5|14126.9|14174.2|14117.6|0
1605054300000|2020-11-11 00:25:00|14176.3|14119.7|14176.9|14120.3|14182.3|14125.7|14174.3|14117.7|0
1605054600000|2020-11-11 00:30:00|14180.1|14123.5|14178.4|14121.8|14180.9|14124.3|14173.4|14116.8|0
1605054900000|2020-11-11 00:35:00|14177.9|14121.3|14192.5|14135.9|14192.5|14135.9|14175.5|14118.9|0
1605055200000|2020-11-11 00:40:00|14192.1|14135.5|14197.2|14140.6|14197.2|14140.6|14190.1|14133.5|0
1605055500000|2020-11-11 00:45:00|14195.7|14139.1|14212.8|14156|14212.8|14156|14195.7|14139.1|0
1605055800000|2020-11-11 00:50:00|14212.1|14155.3|14213.8|14157|14215.9|14159.1|14209.7|14152.9|0
1605056100000|2020-11-11 00:55:00|14212.9|14156.1|14204.3|14147.5|14212.9|14156.1|14200.8|14144.2|0
1605056400000|2020-11-11 01:00:00|14201.6|14145|14199.8|14143.2|14201.6|14145|14195.3|14138.7|0
1605056700000|2020-11-11 01:05:00|14198.8|14142.2|14184.4|14127.8|14199.3|14142.7|14183.4|14126.8|0
1605057000000|2020-11-11 01:10:00|14187.3|14130.7|14206.1|14149.3|14206.1|14149.3|14187.3|14130.7|0
1605057300000|2020-11-11 01:15:00|14206.4|14149.6|14201.4|14144.8|14207.2|14150.4|14195.4|14138.8|0
1605057600000|2020-11-11 01:20:00|14202.9|14146.3|14200.1|14143.5|14202.9|14146.3|14190.2|14133.6|0
1605057900000|2020-11-11 01:25:00|14198.8|14142.2|14201.9|14145.3|14202.6|14146|14198.8|14142.2|0
1605058200000|2020-11-11 01:30:00|14203.6|14146.8|14218.7|14161.9|14220.9|14164.1|14203.6|14146.8|0
1605058500000|2020-11-11 01:35:00|14224.4|14167.6|14235.8|14179|14235.8|14179|14224.2|14167.4|0
1605058800000|2020-11-11 01:40:00|14234.3|14177.5|14229.1|14172.3|14237.7|14180.9|14229.1|14172.3|0
1605059100000|2020-11-11 01:45:00|14238.5|14181.7|14241.1|14184.3|14242.6|14185.8|14235.8|14179|0
1605059400000|2020-11-11 01:50:00|14244.8|14188|14250.8|14194|14253.3|14196.5|14244.8|14188|0
1605059700000|2020-11-11 01:55:00|14250.3|14193.5|14274.3|14217.3|14276|14219|14250.3|14193.5|0
1605060000000|2020-11-11 02:00:00|14274.9|14217.9|14278.6|14221.6|14285.1|14228.1|14273.5|14216.5|0
1605060300000|2020-11-11 02:05:00|14277.9|14220.9|14270.2|14213.2|14278.5|14221.5|14270.2|14213.2|0
1605060600000|2020-11-11 02:10:00|14269|14212|14269.2|14212.2|14269.2|14212.2|14265.4|14208.4|0
1605060900000|2020-11-11 02:15:00|14271.6|14214.6|14278.8|14221.8|14278.9|14221.9|14271.6|14214.6|0
1605061200000|2020-11-11 02:20:00|14276.9|14219.9|14273|14216|14276.9|14219.9|14268|14211|0
1605061500000|2020-11-11 02:25:00|14272.9|14215.9|14270.8|14213.8|14273.8|14216.8|14268.9|14211.9|0
1605061800000|2020-11-11 02:30:00|14268.9|14211.9|14262.1|14205.1|14272.5|14215.5|14258.9|14201.9|0
1605062100000|2020-11-11 02:35:00|14261.3|14204.3|14268.4|14211.4|14269.9|14212.9|14253.9|14196.9|0
1605062400000|2020-11-11 02:40:00|14268.3|14211.3|14272.4|14215.4|14281.6|14224.6|14268.3|14211.3|0
1605062700000|2020-11-11 02:45:00|14269.2|14212.2|14262.1|14205.1|14269.2|14212.2|14261.7|14204.7|0
1605063000000|2020-11-11 02:50:00|14262|14205|14260.9|14203.9|14262|14205|14253.3|14196.5|0
1605063300000|2020-11-11 02:55:00|14260.5|14203.5|14251.2|14194.4|14260.5|14203.5|14247.7|14190.9|0
1605063600000|2020-11-11 03:00:00|14249.2|14192.4|14258|14201|14258|14201|14249.2|14192.4|0
1605063900000|2020-11-11 03:05:00|14255.7|14198.7|14255|14198|14255.7|14198.7|14247.1|14190.3|0
1605064200000|2020-11-11 03:10:00|14254.7|14197.7|14247.8|14191|14255.6|14198.6|14247.3|14190.5|0
1605064500000|2020-11-11 03:15:00|14252.1|14195.3|14247|14190.2|14257.3|14200.3|14245.2|14188.4|0
1605064800000|2020-11-11 03:20:00|14244.1|14187.3|14241.3|14184.5|14249.5|14192.7|14239.4|14182.6|0
1605065100000|2020-11-11 03:25:00|14243.5|14186.7|14253.2|14196.4|14257.1|14200.1|14242.3|14185.5|0
1605065400000|2020-11-11 03:30:00|14251.2|14194.4|14254.9|14197.9|14261.7|14204.7|14251.2|14194.4|0
1605065700000|2020-11-11 03:35:00|14252.7|14195.9|14254.1|14197.1|14256|14199|14250|14193.2|0
1605066000000|2020-11-11 03:40:00|14255.9|14198.9|14253.1|14196.3|14260.3|14203.3|14252.2|14195.4|0
1605066300000|2020-11-11 03:45:00|14251.2|14194.4|14242|14185.2|14251.2|14194.4|14240.5|14183.7|0
1605066600000|2020-11-11 03:50:00|14240.5|14183.7|14239.8|14183|14243.7|14186.9|14236.3|14179.5|0
1605066900000|2020-11-11 03:55:00|14242.9|14186.1|14246.8|14190|14246.8|14190|14241.6|14184.8|0
1605067200000|2020-11-11 04:00:00|14244.6|14187.8|14255|14198|14257.6|14200.6|14244.6|14187.8|0
1605067500000|2020-11-11 04:05:00|14253.7|14196.7|14261.6|14204.6|14262.7|14205.7|14251.3|14194.5|0
1605067800000|2020-11-11 04:10:00|14261.9|14204.9|14271.1|14214.1|14271.1|14214.1|14258.7|14201.7|0
1605068100000|2020-11-11 04:15:00|14270.6|14213.6|14266.8|14209.8|14272.8|14215.8|14264.8|14207.8|0
1605068400000|2020-11-11 04:20:00|14268.3|14211.3|14257.3|14200.3|14268.5|14211.5|14257.3|14200.3|0
1605068700000|2020-11-11 04:25:00|14253.1|14196.3|14246.9|14190.1|14253.1|14196.3|14246.9|14190.1|0
1605069000000|2020-11-11 04:30:00|14245.3|14188.5|14245.9|14189.1|14247|14190.2|14241.1|14184.3|0
1605069300000|2020-11-11 04:35:00|14244.9|14188.1|14255.2|14198.2|14256.1|14199.1|14244.9|14188.1|0
1605069600000|2020-11-11 04:40:00|14253.5|14196.6|14262.4|14205.4|14262.4|14205.4|14248.9|14192.1|0
1605069900000|2020-11-11 04:45:00|14260.9|14203.9|14264|14207|14264|14207|14259.1|14202.1|0
1605070200000|2020-11-11 04:50:00|14261.6|14204.6|14250.9|14194.1|14262.4|14205.4|14250.9|14194.1|0
1605070500000|2020-11-11 04:55:00|14251.4|14194.6|14252.9|14196.1|14253.5|14196.6|14244.1|14187.3|0
1605136200000|2020-11-11 23:10:00|14207.5|14150.7|14208.7|14151.9|14210.4|14153.6|14198.3|14141.7|0
1605136500000|2020-11-11 23:15:00|14205.6|14148.8|14190.3|14133.7|14205.6|14148.8|14182.8|14126.2|0
1605136800000|2020-11-11 23:20:00|14191.2|14134.6|14196.3|14139.7|14204.8|14148|14191.2|14134.6|0
1605137100000|2020-11-11 23:25:00|14197.2|14140.6|14194.6|14138|14221.3|14164.5|14194.6|14138|0
1605137400000|2020-11-11 23:30:00|14192|14135.4|14212.3|14155.5|14217.2|14160.4|14192|14135.4|0
1605137700000|2020-11-11 23:35:00|14214.1|14157.3|14207.3|14150.5|14214.1|14157.3|14196.6|14140|0
1605138000000|2020-11-11 23:40:00|14208.3|14151.5|14202.6|14146|14210.3|14153.5|14198.1|14141.5|0
1605138300000|2020-11-11 23:45:00|14208.8|14152|14199|14142.4|14212.8|14156|14199|14142.4|0
1605138600000|2020-11-11 23:50:00|14202.5|14145.9|14186.1|14129.5|14202.5|14145.9|14180.5|14123.9|0
1605138900000|2020-11-11 23:55:00|14185.2|14128.6|14174.6|14118|14186.4|14129.8|14174.6|14118|0
1605139200000|2020-11-12 00:00:00|14174.9|14118.3|14171.5|14114.9|14180.6|14124|14171.5|14114.9|0
1605139500000|2020-11-12 00:05:00|14175|14118.4|14189.9|14133.3|14189.9|14133.3|14175|14118.4|0
1605139800000|2020-11-12 00:10:00|14196.4|14139.8|14191.8|14135.2|14207.5|14150.7|14190.7|14134.1|0
1605140100000|2020-11-12 00:15:00|14195.6|14139|14186|14129.4|14198.3|14141.7|14186|14129.4|0
1605140400000|2020-11-12 00:20:00|14185|14128.4|14170.9|14114.3|14185.4|14128.8|14167.3|14110.7|0
1605140700000|2020-11-12 00:25:00|14171|14114.4|14168.5|14111.9|14176.1|14119.5|14167.8|14111.2|0
1605141000000|2020-11-12 00:30:00|14169.6|14113|14159.4|14102.8|14169.6|14113|14159.4|14102.8|0
1605141300000|2020-11-12 00:35:00|14165|14108.4|14170.8|14114.2|14170.8|14114.2|14159.9|14103.3|0
1605141600000|2020-11-12 00:40:00|14174.7|14118.1|14170.6|14114|14174.7|14118.1|14168.9|14112.3|0
1605141900000|2020-11-12 00:45:00|14165.4|14108.8|14172.8|14116.2|14172.8|14116.2|14165.4|14108.8|0
1605142200000|2020-11-12 00:50:00|14178.5|14121.9|14170.7|14114.1|14178.5|14121.9|14170.2|14113.6|0
1605142500000|2020-11-12 00:55:00|14170.3|14113.7|14163.6|14107|14170.3|14113.7|14161.7|14105.1|0
1605142800000|2020-11-12 01:00:00|14164.9|14108.3|14156.7|14100.1|14164.9|14108.3|14155|14098.4|0
1605143100000|2020-11-12 01:05:00|14154.7|14098.1|14151.1|14094.7|14154.7|14098.1|14143|14086.6|0
1605143400000|2020-11-12 01:10:00|14149.2|14092.8|14153|14096.6|14154.4|14097.8|14148.8|14092.4|0
1605143700000|2020-11-12 01:15:00|14149|14092.6|14130.8|14074.4|14152.5|14096.1|14130.8|14074.4|0
1605144000000|2020-11-12 01:20:00|14130.6|14074.2|14125.2|14068.8|14133.3|14076.9|14125.2|14068.8|0
1605144300000|2020-11-12 01:25:00|14123|14066.6|14113.2|14056.8|14123|14066.6|14110.1|14053.7|0
1605144600000|2020-11-12 01:30:00|14115.3|14058.9|14120.3|14063.9|14120.3|14063.9|14114.7|14058.3|0
1605144900000|2020-11-12 01:35:00|14118.6|14062.2|14119.6|14063.2|14124.7|14068.3|14118.2|14061.8|0
1605145200000|2020-11-12 01:40:00|14116.4|14060|14121.2|14064.8|14121.2|14064.8|14116|14059.6|0
1605145500000|2020-11-12 01:45:00|14119.7|14063.3|14110.2|14053.8|14119.7|14063.3|14109.5|14053.1|0
1605145800000|2020-11-12 01:50:00|14110.5|14054.1|14110.1|14053.7|14113.5|14057.1|14105.6|14049.2|0
1605146100000|2020-11-12 01:55:00|14111.7|14055.3|14113.9|14057.5|14114.7|14058.3|14111.4|14055|0
1605146400000|2020-11-12 02:00:00|14115.1|14058.7|14127.7|14071.3|14127.7|14071.3|14115.1|14058.7|0
1605146700000|2020-11-12 02:05:00|14127.6|14071.2|14117.2|14060.8|14127.6|14071.2|14117.2|14060.8|0
1605147000000|2020-11-12 02:10:00|14117.4|14061|14117.3|14060.9|14122.8|14066.4|14113.7|14057.3|0
1605147300000|2020-11-12 02:15:00|14117.4|14061|14114.2|14057.8|14117.4|14061|14108.6|14052.2|0
1605147600000|2020-11-12 02:20:00|14116|14059.6|14129.9|14073.5|14129.9|14073.5|14112|14055.6|0
1605147900000|2020-11-12 02:25:00|14134.1|14077.7|14145.4|14089|14147.8|14091.4|14134.1|14077.7|0
1605148200000|2020-11-12 02:30:00|14146.1|14089.7|14140.8|14084.4|14152.7|14096.3|14138.9|14082.5|0
1605148500000|2020-11-12 02:35:00|14142.2|14085.8|14149.5|14093.1|14153.1|14096.7|14142.2|14085.8|0
1605148800000|2020-11-12 02:40:00|14147.4|14091|14144.9|14088.5|14152.8|14096.4|14144.8|14088.4|0
1605149100000|2020-11-12 02:45:00|14141.7|14085.3|14138.4|14082|14141.7|14085.3|14134.1|14077.7|0
1605149400000|2020-11-12 02:50:00|14138.2|14081.8|14134.5|14078.1|14141.6|14085.2|14134.5|14078.1|0
1605149700000|2020-11-12 02:55:00|14134.1|14077.7|14141.1|14084.7|14141.1|14084.7|14133.7|14077.3|0
1605150000000|2020-11-12 03:00:00|14140.4|14084|14141.9|14085.5|14146.3|14089.9|14139.7|14083.3|0
1605150300000|2020-11-12 03:05:00|14142.1|14085.7|14142.9|14086.5|14146.1|14089.7|14141.7|14085.3|0
1605150600000|2020-11-12 03:10:00|14142.2|14085.8|14137.8|14081.4|14142.2|14085.8|14132|14075.6|0
1605150900000|2020-11-12 03:15:00|14139.2|14082.8|14120|14063.6|14139.2|14082.8|14120|14063.6|0
1605151200000|2020-11-12 03:20:00|14111.9|14055.5|14100|14043.8|14111.9|14055.5|14100|14043.8|0
1605151500000|2020-11-12 03:25:00|14098.9|14042.7|14096.2|14040|14098.9|14042.7|14093|14036.8|0
1605151800000|2020-11-12 03:30:00|14092.3|14036.1|14085.7|14029.5|14092.3|14036.1|14081.8|14025.6|0
1605152100000|2020-11-12 03:35:00|14085|14028.8|14058.6|14002.4|14085|14028.8|14058.6|14002.4|0
1605152400000|2020-11-12 03:40:00|14063.1|14006.9|14076.1|14019.9|14076.1|14019.9|14062.6|14006.4|0
1605152700000|2020-11-12 03:45:00|14078.6|14022.4|14082.8|14026.6|14086|14029.8|14077.6|14021.4|0
1605153000000|2020-11-12 03:50:00|14086.5|14030.3|14076.1|14019.9|14086.5|14030.3|14076.1|14019.9|0
1605153300000|2020-11-12 03:55:00|14077.8|14021.6|14083.2|14027|14083.2|14027|14076.1|14019.9|0
1605153600000|2020-11-12 04:00:00|14084.6|14028.4|14095.6|14039.4|14095.6|14039.4|14084.6|14028.4|0
1605153900000|2020-11-12 04:05:00|14095.1|14038.9|14099.3|14043.1|14099.3|14043.1|14095.1|14038.9|0
1605154200000|2020-11-12 04:10:00|14099.9|14043.7|14093.8|14037.6|14101.9|14045.7|14093.8|14037.6|0
1605154500000|2020-11-12 04:15:00|14090.9|14034.7|14087.6|14031.4|14091.2|14035|14084.8|14028.6|0
1605154800000|2020-11-12 04:20:00|14087.9|14031.7|14096.4|14040.2|14096.4|14040.2|14085.6|14029.4|0
1605155100000|2020-11-12 04:25:00|14094.3|14038.1|14097.1|14040.9|14106.9|14050.5|14093.2|14037|0
1605155400000|2020-11-12 04:30:00|14096.6|14040.4|14097.5|14041.3|14101.3|14045.1|14095.1|14038.9|0
1605155700000|2020-11-12 04:35:00|14097.4|14041.2|14101.1|14044.9|14103.6|14047.2|14096.3|14040.1|0
1605156000000|2020-11-12 04:40:00|14100.7|14044.5|14110.7|14054.3|14110.7|14054.3|14100.7|14044.5|0
1605156300000|2020-11-12 04:45:00|14110.9|14054.5|14108.3|14051.9|14111.2|14054.8|14104.2|14047.8|0
1605156600000|2020-11-12 04:50:00|14103.4|14047|14096.7|14040.5|14105.7|14049.3|14094.5|14038.3|0
1605156900000|2020-11-12 04:55:00|14092.5|14036.3|14090|14033.8|14099.3|14043.1|14088.7|14032.5|0
1605222600000|2020-11-12 23:10:00|14044.1|13988.1|14044.5|13988.5|14051.3|13995.3|14034.6|13978.6|0
1605222900000|2020-11-12 23:15:00|14038.4|13982.4|14088.4|14032.2|14088.4|14032.2|14038.4|13982.4|0
1605223200000|2020-11-12 23:20:00|14093.2|14037|14103.5|14047.1|14110|14053.6|14088.2|14032|0
1605223500000|2020-11-12 23:25:00|14102|14045.8|14116.4|14060|14118.7|14062.3|14102|14045.8|0
1605223800000|2020-11-12 23:30:00|14112.5|14056.1|14120.7|14064.3|14125.6|14069.2|14112.5|14056.1|0
1605224100000|2020-11-12 23:35:00|14124|14067.6|14140.2|14083.8|14140.2|14083.8|14124|14067.6|0
1605224400000|2020-11-12 23:40:00|14138.4|14082|14154.3|14097.7|14154.3|14097.7|14135.3|14078.9|0
1605224700000|2020-11-12 23:45:00|14155.4|14098.8|14156.8|14100.2|14156.8|14100.2|14148.6|14092.2|0
1605225000000|2020-11-12 23:50:00|14155.7|14099.1|14141.8|14085.4|14155.7|14099.1|14139.8|14083.4|0
1605225300000|2020-11-12 23:55:00|14138.5|14082.1|14147.8|14091.4|14148.7|14092.3|14138.5|14082.1|0
1605225600000|2020-11-13 00:00:00|14144.6|14088.2|14152.2|14095.8|14152.2|14095.8|14141.4|14085|0
1605225900000|2020-11-13 00:05:00|14155.3|14098.7|14144.7|14088.3|14155.9|14099.3|14136.6|14080.2|0
1605226200000|2020-11-13 00:10:00|14148.3|14091.9|14150.5|14094.1|14150.5|14094.1|14143.6|14087.2|0
1605226500000|2020-11-13 00:15:00|14147.6|14091.2|14145.5|14089.1|14148.6|14092.2|14142.6|14086.2|0
1605226800000|2020-11-13 00:20:00|14144.9|14088.5|14166.7|14110.1|14167.2|14110.6|14144.9|14088.5|0
1605227100000|2020-11-13 00:25:00|14164.3|14107.7|14164.3|14107.7|14165.5|14108.9|14158.9|14102.3|0
1605227400000|2020-11-13 00:30:00|14163.8|14107.2|14177.4|14120.8|14177.4|14120.8|14159.2|14102.6|0
1605227700000|2020-11-13 00:35:00|14180.8|14124.2|14172.6|14116|14180.8|14124.2|14172.4|14115.8|0
1605228000000|2020-11-13 00:40:00|14176|14119.4|14170.1|14113.5|14182.8|14126.2|14168.9|14112.3|0
1605228300000|2020-11-13 00:45:00|14170.5|14113.9|14149.7|14093.3|14170.6|14114|14149.7|14093.3|0
1605228600000|2020-11-13 00:50:00|14150.2|14093.8|14137.2|14080.8|14150.4|14094|14137.2|14080.8|0
1605228900000|2020-11-13 00:55:00|14133.1|14076.7|14135.7|14079.3|14146.2|14089.8|14133.1|14076.7|0
1605229200000|2020-11-13 01:00:00|14135.1|14078.7|14143.1|14086.7|14143.1|14086.7|14135.1|14078.7|0
1605229500000|2020-11-13 01:05:00|14136.8|14080.4|14128.9|14072.5|14144.9|14088.5|14128.9|14072.5|0
1605229800000|2020-11-13 01:10:00|14128.1|14071.7|14124.3|14067.9|14128.1|14071.7|14122.5|14066.1|0
1605230100000|2020-11-13 01:15:00|14124.5|14068.1|14126.1|14069.7|14130|14073.6|14122|14065.6|0
1605230400000|2020-11-13 01:20:00|14128.7|14072.3|14121.2|14064.8|14128.7|14072.3|14121.2|14064.8|0
1605230700000|2020-11-13 01:25:00|14128.8|14072.4|14126|14069.6|14132.3|14075.9|14126|14069.6|0
1605231000000|2020-11-13 01:30:00|14124.7|14068.3|14115.5|14059.1|14124.8|14068.4|14115.5|14059.1|0
1605231300000|2020-11-13 01:35:00|14113.5|14057.1|14104.3|14047.9|14116.1|14059.7|14104.1|14047.7|0
1605231600000|2020-11-13 01:40:00|14103.6|14047.2|14097.1|14040.9|14103.8|14047.4|14095.6|14039.4|0
1605231900000|2020-11-13 01:45:00|14102|14045.8|14105.1|14048.7|14105.1|14048.7|14096.6|14040.4|0
1605232200000|2020-11-13 01:50:00|14103.3|14046.9|14101.6|14045.4|14103.3|14046.9|14097.7|14041.5|0
1605232500000|2020-11-13 01:55:00|14101.3|14045.1|14088.8|14032.6|14101.3|14045.1|14087.4|14031.2|0
1605232800000|2020-11-13 02:00:00|14088.6|14032.4|14085.3|14029.1|14091.3|14035.1|14085.1|14028.9|0
1605233100000|2020-11-13 02:05:00|14085.6|14029.4|14086.3|14030.1|14088|14031.8|14078.6|14022.4|0
1605233400000|2020-11-13 02:10:00|14084.6|14028.4|14092.5|14036.3|14100.2|14044|14084.6|14028.4|0
1605233700000|2020-11-13 02:15:00|14092.1|14035.9|14103.9|14047.5|14105.4|14049|14091.6|14035.4|0
1605234000000|2020-11-13 02:20:00|14103.8|14047.4|14104.3|14047.9|14106.4|14050|14101.1|14044.9|0
1605234300000|2020-11-13 02:25:00|14107.6|14051.2|14101.4|14045.2|14107.6|14051.2|14098|14041.8|0
1605234600000|2020-11-13 02:30:00|14102.3|14046.1|14100.9|14044.7|14102.8|14046.6|14093.9|14037.7|0
1605234900000|2020-11-13 02:35:00|14101.4|14045.2|14112.9|14056.5|14112.9|14056.5|14100.8|14044.6|0
1605235200000|2020-11-13 02:40:00|14110.7|14054.3|14113.9|14057.5|14114.2|14057.8|14110.7|14054.3|0
1605235500000|2020-11-13 02:45:00|14115.3|14058.9|14125.1|14068.7|14126.4|14070|14115.3|14058.9|0
1605235800000|2020-11-13 02:50:00|14123.7|14067.3|14128.9|14072.5|14130|14073.6|14123.7|14067.3|0
1605236100000|2020-11-13 02:55:00|14128.3|14071.9|14127.9|14071.5|14136.2|14079.8|14127.9|14071.5|0
1605236400000|2020-11-13 03:00:00|14128.8|14072.4|14123.8|14067.4|14129.6|14073.2|14123.8|14067.4|0
1605236700000|2020-11-13 03:05:00|14124.8|14068.4|14121.8|14065.4|14130.7|14074.3|14121.8|14065.4|0
1605237000000|2020-11-13 03:10:00|14120.5|14064.1|14113|14056.6|14122.2|14065.8|14113|14056.6|0
1605237300000|2020-11-13 03:15:00|14113.9|14057.5|14109.9|14053.5|14113.9|14057.5|14108.3|14051.9|0
1605237600000|2020-11-13 03:20:00|14108.2|14051.8|14106.8|14050.4|14110.6|14054.2|14104.7|14048.3|0
1605237900000|2020-11-13 03:25:00|14106.1|14049.7|14106.6|14050.2|14111|14054.6|14103|14046.8|0
1605238200000|2020-11-13 03:30:00|14107.3|14050.9|14104.9|14048.5|14110.3|14053.9|14103.5|14047.1|0
1605238500000|2020-11-13 03:35:00|14105.7|14049.3|14120.1|14063.7|14120.8|14064.4|14105.7|14049.3|0
1605238800000|2020-11-13 03:40:00|14118.2|14061.8|14119.8|14063.4|14119.8|14063.4|14115.6|14059.2|0
1605239100000|2020-11-13 03:45:00|14119.7|14063.3|14116.7|14060.3|14119.7|14063.3|14115.1|14058.7|0
1605239400000|2020-11-13 03:50:00|14117.3|14060.9|14129.1|14072.7|14129.1|14072.7|14117.3|14060.9|0
1605239700000|2020-11-13 03:55:00|14128.1|14071.7|14123.7|14067.3|14135.4|14079|14123.7|14067.3|0
1605240000000|2020-11-13 04:00:00|14124.1|14067.7|14116.7|14060.3|14125.6|14069.2|14116.7|14060.3|0
1605240300000|2020-11-13 04:05:00|14116.6|14060.2|14112.5|14056.1|14120|14063.6|14112.5|14056.1|0
1605240600000|2020-11-13 04:10:00|14114.9|14058.5|14112.2|14055.8|14115.2|14058.8|14112.2|14055.8|0
1605240900000|2020-11-13 04:15:00|14115|14058.6|14118.5|14062.1|14118.5|14062.1|14110.7|14054.3|0
1605241200000|2020-11-13 04:20:00|14121.5|14065.1|14120|14063.6|14121.5|14065.1|14116.5|14060.1|0
1605241500000|2020-11-13 04:25:00|14120.1|14063.7|14115.1|14058.7|14120.6|14064.2|14115.1|14058.7|0
1605241800000|2020-11-13 04:30:00|14112.3|14055.9|14111.2|14054.8|14112.3|14055.9|14105.7|14049.3|0
1605242100000|2020-11-13 04:35:00|14115.6|14059.2|14124.7|14068.3|14128.2|14071.8|14112.4|14056|0
1605242400000|2020-11-13 04:40:00|14127.8|14071.4|14119.9|14063.5|14127.8|14071.4|14118.5|14062.1|0
1605242700000|2020-11-13 04:45:00|14123|14066.6|14131.7|14075.3|14131.7|14075.3|14120.5|14064.1|0
1605243000000|2020-11-13 04:50:00|14135.8|14079.4|14137.2|14080.8|14140.4|14084|14134.7|14078.3|0
1605243300000|2020-11-13 04:55:00|14138.5|14082.1|14128.5|14072.1|14146|14089.6|14127.2|14070.8|0
1605481800000|2020-11-15 23:10:00|14309.7|14252.5|14330.3|14273.1|14331.3|14274.1|14299.6|14242.6|0
1605482100000|2020-11-15 23:15:00|14333.2|14276|14314.6|14257.4|14333.2|14276|14311.3|14254.1|0
1605482400000|2020-11-15 23:20:00|14326.8|14269.6|14323.6|14266.4|14329.4|14272.2|14322|14264.8|0
1605568200000|2020-11-16 23:10:00|14356.8|14299.4|14367.1|14309.7|14368|14310.6|14356.8|14299.4|0
1605568500000|2020-11-16 23:15:00|14366.2|14308.8|14395.5|14338.1|14395.5|14338.1|14363.1|14305.7|0
1605568800000|2020-11-16 23:20:00|14394.4|14337|14420.1|14362.5|14421.9|14364.3|14391.3|14333.9|0
1605569100000|2020-11-16 23:25:00|14419.6|14362|14423.6|14366|14424.3|14366.7|14414.8|14357.2|0
1605569400000|2020-11-16 23:30:00|14424.7|14367.1|14431.2|14373.6|14431.2|14373.6|14417.2|14359.6|0
1605569700000|2020-11-16 23:35:00|14427.4|14369.8|14440.8|14383.2|14443.8|14386.2|14425.1|14367.5|0
1605570000000|2020-11-16 23:40:00|14438.1|14380.5|14456.5|14398.7|14456.5|14398.7|14437.2|14379.6|0
1605570300000|2020-11-16 23:45:00|14457.5|14399.7|14455.8|14398|14470|14412.2|14455.8|14398|0
1605570600000|2020-11-16 23:50:00|14458|14400.2|14428.2|14370.6|14475.6|14417.8|14428.2|14370.6|0
1605570900000|2020-11-16 23:55:00|14426.9|14369.3|14421.1|14363.5|14426.9|14369.3|14416.9|14359.3|0
1605571200000|2020-11-17 00:00:00|14423.6|14366|14416.2|14358.6|14423.6|14366|14403|14345.6|0
1605571500000|2020-11-17 00:05:00|14420|14362.4|14407.4|14349.8|14422.4|14364.8|14407.4|14349.8|0
1605571800000|2020-11-17 00:10:00|14400.1|14342.7|14416.1|14358.5|14416.1|14358.5|14399.8|14342.4|0
1605572100000|2020-11-17 00:15:00|14413.3|14355.7|14414.4|14356.8|14418.8|14361.2|14409.5|14351.9|0
1605572400000|2020-11-17 00:20:00|14416.3|14358.7|14391.6|14334.2|14416.3|14358.7|14391.6|14334.2|0
1605572700000|2020-11-17 00:25:00|14389.9|14332.5|14373.9|14316.5|14389.9|14332.5|14366.3|14308.9|0
1605573000000|2020-11-17 00:30:00|14373.6|14316.2|14376.4|14319|14376.4|14319|14363.8|14306.4|0
1605573300000|2020-11-17 00:35:00|14382.7|14325.3|14368.4|14311|14382.7|14325.3|14364.1|14306.7|0
1605573600000|2020-11-17 00:40:00|14373.7|14316.3|14376.8|14319.4|14376.8|14319.4|14366.1|14308.7|0
1605573900000|2020-11-17 00:45:00|14379.9|14322.5|14375.5|14318.1|14379.9|14322.5|14372.5|14315.1|0
1605574200000|2020-11-17 00:50:00|14380.7|14323.3|14391.8|14334.4|14395.6|14338.2|14380.7|14323.3|0
1605574500000|2020-11-17 00:55:00|14390.3|14332.9|14376.6|14319.2|14390.3|14332.9|14376.5|14319.1|0
1605574800000|2020-11-17 01:00:00|14380.4|14323|14387.7|14330.3|14393.1|14335.7|14378.9|14321.5|0
1605575100000|2020-11-17 01:05:00|14389|14331.6|14389.2|14331.8|14394.8|14337.4|14387.9|14330.5|0
1605575400000|2020-11-17 01:10:00|14386.4|14329|14384.8|14327.4|14387.2|14329.8|14382|14324.6|0
1605575700000|2020-11-17 01:15:00|14386.1|14328.7|14391.3|14333.9|14398.4|14341|14386.1|14328.7|0
1605576000000|2020-11-17 01:20:00|14394|14336.6|14390.3|14332.9|14394.4|14337|14388.4|14331|0
1605576300000|2020-11-17 01:25:00|14383.6|14326.2|14386|14328.6|14388.6|14331.2|14383.6|14326.2|0
1605576600000|2020-11-17 01:30:00|14387.1|14329.7|14401|14343.6|14401.1|14343.7|14384.9|14327.5|0
1605576900000|2020-11-17 01:35:00|14399.9|14342.5|14386.7|14329.3|14400.3|14342.9|14386.7|14329.3|0
1605577200000|2020-11-17 01:40:00|14383.5|14326.1|14377.3|14319.9|14384.8|14327.4|14377.3|14319.9|0
1605577500000|2020-11-17 01:45:00|14378.1|14320.7|14369.8|14312.4|14380.7|14323.3|14369.8|14312.4|0
1605577800000|2020-11-17 01:50:00|14372.4|14315|14364.9|14307.5|14372.4|14315|14364.9|14307.5|0
1605578100000|2020-11-17 01:55:00|14365|14307.6|14365.5|14308.1|14373.6|14316.2|14365|14307.6|0
1605578400000|2020-11-17 02:00:00|14365.2|14307.8|14367.5|14310.1|14373.1|14315.7|14365.2|14307.8|0
1605578700000|2020-11-17 02:05:00|14367.1|14309.7|14366.2|14308.8|14367.8|14310.4|14365|14307.6|0
1605579000000|2020-11-17 02:10:00|14363.1|14305.7|14367.5|14310.1|14367.5|14310.1|14363.1|14305.7|0
1605579300000|2020-11-17 02:15:00|14367|14309.6|14379|14321.6|14379|14321.6|14363|14305.6|0
1605579600000|2020-11-17 02:20:00|14377.1|14319.7|14378.1|14320.7|14378.1|14320.7|14374.2|14316.8|0
1605579900000|2020-11-17 02:25:00|14376.1|14318.7|14377.8|14320.4|14377.9|14320.5|14375.4|14318|0
1605580200000|2020-11-17 02:30:00|14377.9|14320.5|14381.6|14324.2|14381.6|14324.2|14374.2|14316.8|0
1605580500000|2020-11-17 02:35:00|14379.2|14321.8|14381.9|14324.5|14387.1|14329.7|14379.2|14321.8|0
1605580800000|2020-11-17 02:40:00|14379.6|14322.2|14379.4|14322|14383.4|14326|14378.3|14320.9|0
1605581100000|2020-11-17 02:45:00|14383.3|14325.9|14382.9|14325.5|14385.8|14328.4|14380.3|14322.9|0
1605581400000|2020-11-17 02:50:00|14383.4|14326|14374.1|14316.7|14384.1|14326.7|14374|14316.6|0
1605581700000|2020-11-17 02:55:00|14375.2|14317.8|14373.6|14316.2|14378.4|14321|14372.2|14314.8|0
1605582000000|2020-11-17 03:00:00|14372.3|14314.9|14361.5|14304.1|14374.7|14317.3|14361.5|14304.1|0
1605582300000|2020-11-17 03:05:00|14362|14304.6|14362.7|14305.3|14363.4|14306|14360.6|14303.2|0
1605582600000|2020-11-17 03:10:00|14361.7|14304.3|14361.1|14303.7|14362.1|14304.7|14354.7|14297.3|0
1605582900000|2020-11-17 03:15:00|14363.2|14305.8|14372|14314.6|14375.6|14318.2|14363.2|14305.8|0
1605583200000|2020-11-17 03:20:00|14369.3|14311.9|14368.6|14311.2|14373.6|14316.2|14367.9|14310.5|0
1605583500000|2020-11-17 03:25:00|14371.5|14314.1|14374.6|14317.2|14378|14320.6|14371.5|14314.1|0
1605583800000|2020-11-17 03:30:00|14377.1|14319.7|14381.7|14324.3|14382.3|14324.9|14375.9|14318.5|0
1605584100000|2020-11-17 03:35:00|14380.5|14323.1|14393.9|14336.5|14396.7|14339.3|14380.4|14323|0
1605584400000|2020-11-17 03:40:00|14393.8|14336.4|14389.8|14332.4|14394.4|14337|14389.8|14332.4|0
1605584700000|2020-11-17 03:45:00|14387.6|14330.2|14399.5|14342.1|14399.5|14342.1|14386.4|14329|0
1605585000000|2020-11-17 03:50:00|14398.9|14341.5|14390.6|14333.2|14398.9|14341.5|14390.6|14333.2|0
1605585300000|2020-11-17 03:55:00|14389.5|14332.1|14392.3|14334.9|14394.9|14337.5|14388.7|14331.3|0
1605585600000|2020-11-17 04:00:00|14396.6|14339.2|14400.5|14343.1|14402.5|14345.1|14396.6|14339.2|0
1605585900000|2020-11-17 04:05:00|14401.3|14343.9|14403.5|14346.1|14403.5|14346.1|14398.9|14341.5|0
1605586200000|2020-11-17 04:10:00|14403.9|14346.3|14389.8|14332.4|14403.9|14346.3|14389.8|14332.4|0
1605586500000|2020-11-17 04:15:00|14391|14333.6|14385.4|14328|14395.6|14338.2|14385.4|14328|0
1605586800000|2020-11-17 04:20:00|14387.2|14329.8|14383.5|14326.1|14387.2|14329.8|14379.7|14322.3|0
1605587100000|2020-11-17 04:25:00|14385.5|14328.1|14381.1|14323.7|14386.9|14329.5|14381.1|14323.7|0
1605587400000|2020-11-17 04:30:00|14382.5|14325.1|14392.3|14334.9|14392.7|14335.3|14382.5|14325.1|0
1605587700000|2020-11-17 04:35:00|14393.7|14336.3|14400.9|14343.5|14404|14346.4|14393.7|14336.3|0
1605588000000|2020-11-17 04:40:00|14404.1|14346.5|14400.3|14342.9|14405|14347.4|14394.7|14337.3|0
1605588300000|2020-11-17 04:45:00|14400.5|14343.1|14407.3|14349.7|14410.3|14352.7|14400.5|14343.1|0
1605588600000|2020-11-17 04:50:00|14404.6|14347|14398.7|14341.3|14404.6|14347|14397.8|14340.4|0
1605588900000|2020-11-17 04:55:00|14396.4|14339|14399.2|14341.8|14399.7|14342.3|14390.7|14333.3|0
1605654600000|2020-11-17 23:10:00|14348.2|14291|14338|14280.8|14363.9|14306.5|14337.8|14280.6|0
1605654900000|2020-11-17 23:15:00|14331.4|14274.2|14347.2|14290|14354.6|14297.2|14331.4|14274.2|0
1605655200000|2020-11-17 23:20:00|14344|14286.8|14345|14287.8|14352.5|14295.3|14344|14286.8|0
1605655500000|2020-11-17 23:25:00|14342.1|14284.9|14335|14277.8|14345.3|14288.1|14334.3|14277.1|0
1605655800000|2020-11-17 23:30:00|14335.4|14278.2|14350.8|14293.6|14361.1|14303.7|14335.4|14278.2|0
1605656100000|2020-11-17 23:35:00|14353.9|14296.5|14347|14289.8|14353.9|14296.5|14340.6|14283.4|0
1605656400000|2020-11-17 23:40:00|14345|14287.8|14344.3|14287.1|14345|14287.8|14328.7|14271.5|0
1605656700000|2020-11-17 23:45:00|14342.6|14285.4|14353|14295.8|14359.4|14302|14341.6|14284.4|0
1605657000000|2020-11-17 23:50:00|14353.4|14296.2|14348.7|14291.5|14353.4|14296.2|14341.8|14284.6|0
1605657300000|2020-11-17 23:55:00|14356.8|14299.4|14361.7|14304.3|14364.1|14306.7|14356.8|14299.4|0
1605657600000|2020-11-18 00:00:00|14364.5|14307.1|14378.8|14321.4|14379.1|14321.7|14364.5|14307.1|0
1605657900000|2020-11-18 00:05:00|14375.5|14318.1|14353.9|14296.5|14375.5|14318.1|14352.4|14295.2|0
1605658200000|2020-11-18 00:10:00|14351.8|14294.6|14347|14289.8|14359.1|14301.7|14347|14289.8|0
1605658500000|2020-11-18 00:15:00|14346.5|14289.3|14362.9|14305.5|14364.4|14307|14346.5|14289.3|0
1605658800000|2020-11-18 00:20:00|14362|14304.6|14356|14298.6|14368|14310.6|14356|14298.6|0
1605659100000|2020-11-18 00:25:00|14349.1|14291.9|14329.9|14272.7|14355.6|14298.2|14329.9|14272.7|0
1605659400000|2020-11-18 00:30:00|14321.2|14264|14323.1|14265.9|14323.1|14265.9|14318.7|14261.5|0
1605659700000|2020-11-18 00:35:00|14321.6|14264.4|14323.9|14266.7|14323.9|14266.7|14315.8|14258.6|0
1605660000000|2020-11-18 00:40:00|14325.2|14268|14325.3|14268.1|14327.4|14270.2|14320.1|14262.9|0
1605660300000|2020-11-18 00:45:00|14329|14271.8|14328.8|14271.6|14333.8|14276.6|14325|14267.8|0
1605660600000|2020-11-18 00:50:00|14330|14272.8|14335.8|14278.6|14339.9|14282.7|14326.6|14269.4|0
1605660900000|2020-11-18 00:55:00|14331.4|14274.2|14350.2|14293|14355.4|14298|14331.4|14274.2|0
1605661200000|2020-11-18 01:00:00|14354.9|14297.5|14370.2|14312.8|14371.8|14314.4|14354.9|14297.5|0
1605661500000|2020-11-18 01:05:00|14370.6|14313.2|14370.2|14312.8|14377.5|14320.1|14368.6|14311.2|0
1605661800000|2020-11-18 01:10:00|14369.9|14312.5|14371.8|14314.4|14380.8|14323.4|14369.7|14312.3|0
1605662100000|2020-11-18 01:15:00|14371.2|14313.8|14389.8|14332.4|14389.8|14332.4|14371.2|14313.8|0
1605662400000|2020-11-18 01:20:00|14392.1|14334.7|14378.1|14320.7|14396.5|14339.1|14378.1|14320.7|0
1605662700000|2020-11-18 01:25:00|14373.5|14316.1|14362.6|14305.2|14373.5|14316.1|14360.3|14302.9|0
1605663000000|2020-11-18 01:30:00|14360.8|14303.4|14355.8|14298.4|14364.9|14307.5|14355.8|14298.4|0
1605663300000|2020-11-18 01:35:00|14360.1|14302.7|14367.1|14309.7|14367.1|14309.7|14360.1|14302.7|0
1605663600000|2020-11-18 01:40:00|14369.5|14312.1|14370.9|14313.5|14374.4|14317|14366.5|14309.1|0
1605663900000|2020-11-18 01:45:00|14372.9|14315.5|14375.5|14318.1|14377.7|14320.3|14371.8|14314.4|0
1605664200000|2020-11-18 01:50:00|14378.7|14321.3|14364.9|14307.5|14379.6|14322.2|14364.9|14307.5|0
1605664500000|2020-11-18 01:55:00|14365.9|14308.5|14351.7|14294.5|14365.9|14308.5|14351.7|14294.5|0
1605664800000|2020-11-18 02:00:00|14346.2|14289|14349.6|14292.4|14349.6|14292.4|14342.8|14285.6|0
1605665100000|2020-11-18 02:05:00|14354|14296.6|14333|14275.8|14354|14296.6|14333|14275.8|0
1605665400000|2020-11-18 02:10:00|14333.1|14275.9|14330.5|14273.3|14333.1|14275.9|14325.7|14268.5|0
1605665700000|2020-11-18 02:15:00|14328.6|14271.4|14327.1|14269.9|14335.5|14278.3|14327.1|14269.9|0
1605666000000|2020-11-18 02:20:00|14324.4|14267.2|14323.7|14266.5|14327.9|14270.7|14322.6|14265.4|0
1605666300000|2020-11-18 02:25:00|14328.1|14270.9|14313.6|14256.4|14328.1|14270.9|14313.6|14256.4|0
1605666600000|2020-11-18 02:30:00|14309.7|14252.5|14320.8|14263.6|14329.8|14272.6|14309.7|14252.5|0
1605666900000|2020-11-18 02:35:00|14314.2|14257|14317.3|14260.1|14317.3|14260.1|14310.3|14253.1|0
1605667200000|2020-11-18 02:40:00|14319.5|14262.3|14324|14266.8|14324.6|14267.4|14318|14260.8|0
1605667500000|2020-11-18 02:45:00|14322.1|14264.9|14319.9|14262.7|14323.2|14266|14315.4|14258.2|0
1605667800000|2020-11-18 02:50:00|14320|14262.8|14310.2|14253|14320|14262.8|14308.9|14251.7|0
1605668100000|2020-11-18 02:55:00|14308.8|14251.6|14315.1|14257.9|14317.1|14259.9|14308.8|14251.6|0
1605668400000|2020-11-18 03:00:00|14317.8|14260.6|14323.7|14266.5|14324.4|14267.2|14315.8|14258.6|0
1605668700000|2020-11-18 03:05:00|14322.2|14265|14320.9|14263.7|14324.4|14267.2|14315.9|14258.7|0
1605669000000|2020-11-18 03:10:00|14319|14261.8|14342.5|14285.3|14342.5|14285.3|14319|14261.8|0
1605669300000|2020-11-18 03:15:00|14344.4|14287.2|14334.7|14277.5|14344.4|14287.2|14334.4|14277.2|0
1605669600000|2020-11-18 03:20:00|14336.9|14279.7|14334.3|14277.1|14340.9|14283.7|14329|14271.8|0
1605669900000|2020-11-18 03:25:00|14338.9|14281.7|14323.3|14266.1|14338.9|14281.7|14321.5|14264.3|0
1605670200000|2020-11-18 03:30:00|14317.2|14260|14321.7|14264.5|14321.7|14264.5|14315.1|14257.9|0
1605670500000|2020-11-18 03:35:00|14318.4|14261.2|14311.5|14254.3|14318.4|14261.2|14311.5|14254.3|0
1605670800000|2020-11-18 03:40:00|14310.7|14253.5|14322.7|14265.5|14324.6|14267.4|14310.7|14253.5|0
1605671100000|2020-11-18 03:45:00|14318.7|14261.5|14318.8|14261.6|14325.6|14268.4|14316.5|14259.3|0
1605671400000|2020-11-18 03:50:00|14317.3|14260.1|14321.7|14264.5|14321.7|14264.5|14313.6|14256.4|0
1605671700000|2020-11-18 03:55:00|14322.8|14265.6|14322|14264.8|14324.6|14267.4|14320.5|14263.3|0
1605672000000|2020-11-18 04:00:00|14319.5|14262.3|14324.3|14267.1|14327.6|14270.4|14319.5|14262.3|0
1605672300000|2020-11-18 04:05:00|14325.3|14268.1|14310.7|14253.5|14325.3|14268.1|14310.7|14253.5|0
1605672600000|2020-11-18 04:10:00|14313.7|14256.5|14317.4|14260.2|14317.4|14260.2|14312.1|14254.9|0
1605672900000|2020-11-18 04:15:00|14318.4|14261.2|14315.1|14257.9|14318.4|14261.2|14312.8|14255.6|0
1605673200000|2020-11-18 04:20:00|14314.2|14257|14309.2|14252|14314.5|14257.3|14309.2|14252|0
1605673500000|2020-11-18 04:25:00|14305|14247.8|14305.3|14248.1|14313.2|14256|14305|14247.8|0
1605673800000|2020-11-18 04:30:00|14305.8|14248.6|14293.6|14236.6|14305.8|14248.6|14293.6|14236.6|0
1605674100000|2020-11-18 04:35:00|14294.5|14237.5|14295.2|14238.2|14295.2|14238.2|14289.6|14232.6|0
1605674400000|2020-11-18 04:40:00|14299.7|14242.7|14287.6|14230.6|14299.7|14242.7|14286.4|14229.4|0
1605674700000|2020-11-18 04:45:00|14291.2|14234.2|14303.8|14246.6|14303.8|14246.6|14287|14230|0
1605675000000|2020-11-18 04:50:00|14303.2|14246.2|14297.9|14240.9|14303.2|14246.2|14292.6|14235.6|0
1605675300000|2020-11-18 04:55:00|14295.3|14238.3|14304.3|14247.1|14304.3|14247.1|14293.7|14236.7|0
1605741000000|2020-11-18 23:10:00|14279.7|14222.7|14284.4|14227.4|14286.5|14229.5|14269.4|14212.4|0
1605741300000|2020-11-18 23:15:00|14283.5|14226.5|14296.3|14239.3|14301.4|14244.4|14280.2|14223.2|0
1605741600000|2020-11-18 23:20:00|14299|14242|14308|14250.8|14310|14252.8|14297.2|14240.2|0
1605741900000|2020-11-18 23:25:00|14307.2|14250|14309.4|14252.2|14309.4|14252.2|14295.5|14238.5|0
1605742200000|2020-11-18 23:30:00|14310|14252.8|14301.4|14244.4|14311.6|14254.4|14299.2|14242.2|0
1605742500000|2020-11-18 23:35:00|14301.3|14244.3|14300.7|14243.7|14301.3|14244.3|14294.3|14237.3|0
1605742800000|2020-11-18 23:40:00|14297.4|14240.4|14286.8|14229.8|14297.4|14240.4|14284.5|14227.5|0
1605743100000|2020-11-18 23:45:00|14281.7|14224.7|14272.9|14215.9|14284.5|14227.5|14271.8|14214.8|0
1605743400000|2020-11-18 23:50:00|14276.6|14219.6|14282.9|14225.9|14282.9|14225.9|14270.9|14213.9|0
1605743700000|2020-11-18 23:55:00|14283.8|14226.8|14289.7|14232.7|14289.7|14232.7|14282.8|14225.8|0
1605744000000|2020-11-19 00:00:00|14286.5|14229.5|14263.4|14206.4|14286.5|14229.5|14261.1|14204.1|0
1605744300000|2020-11-19 00:05:00|14267.2|14210.2|14251.7|14194.9|14267.2|14210.2|14251.7|14194.9|0
1605744600000|2020-11-19 00:10:00|14251.2|14194.4|14270|14213|14270|14213|14249.8|14193|0
1605744900000|2020-11-19 00:15:00|14273.1|14216.1|14285.2|14228.2|14291.3|14234.3|14273.1|14216.1|0
1605745200000|2020-11-19 00:20:00|14289.5|14232.5|14280.6|14223.6|14292.2|14235.2|14276.2|14219.2|0
1605745500000|2020-11-19 00:25:00|14278.9|14221.9|14265.1|14208.1|14278.9|14221.9|14263.7|14206.7|0
1605745800000|2020-11-19 00:30:00|14263.7|14206.7|14265.5|14208.5|14265.5|14208.5|14263|14206|0
1605746100000|2020-11-19 00:35:00|14267.1|14210.1|14268.2|14211.2|14274.7|14217.7|14263.9|14206.9|0
1605746400000|2020-11-19 00:40:00|14261.3|14204.3|14255.3|14198.3|14261.3|14204.3|14255.3|14198.3|0
1605746700000|2020-11-19 00:45:00|14252.8|14196|14261.8|14204.8|14264.5|14207.5|14252.8|14196|0
1605747000000|2020-11-19 00:50:00|14258.7|14201.7|14266.8|14209.8|14266.8|14209.8|14258.6|14201.6|0
1605747300000|2020-11-19 00:55:00|14266.7|14209.7|14263.2|14206.2|14269|14212|14260.7|14203.7|0
1605747600000|2020-11-19 01:00:00|14260.3|14203.3|14264|14207|14265.7|14208.7|14260.3|14203.3|0
1605747900000|2020-11-19 01:05:00|14264.7|14207.7|14271.7|14214.7|14272.6|14215.6|14264.7|14207.7|0
1605748200000|2020-11-19 01:10:00|14271.6|14214.6|14266.9|14209.9|14273.8|14216.8|14266|14209|0
1605748500000|2020-11-19 01:15:00|14267.1|14210.1|14267.8|14210.8|14269.7|14212.7|14264.6|14207.6|0
1605748800000|2020-11-19 01:20:00|14267.2|14210.2|14270.6|14213.6|14270.6|14213.6|14263.4|14206.4|0
1605749100000|2020-11-19 01:25:00|14269.8|14212.8|14278.7|14221.7|14278.7|14221.7|14269.8|14212.8|0
1605749400000|2020-11-19 01:30:00|14281.5|14224.5|14281.1|14224.1|14281.6|14224.6|14274.3|14217.3|0
1605749700000|2020-11-19 01:35:00|14279.7|14222.7|14283.9|14226.9|14287|14230|14279.4|14222.4|0
1605750000000|2020-11-19 01:40:00|14283.5|14226.5|14280.5|14223.5|14285|14228|14280.1|14223.1|0
1605750300000|2020-11-19 01:45:00|14279.2|14222.2|14281.3|14224.3|14281.8|14224.8|14278.5|14221.5|0
1605750600000|2020-11-19 01:50:00|14279|14222|14278.1|14221.1|14284.2|14227.2|14277.9|14220.9|0
1605750900000|2020-11-19 01:55:00|14281.1|14224.1|14291.6|14234.6|14293.8|14236.8|14281.1|14224.1|0
1605751200000|2020-11-19 02:00:00|14284.5|14227.5|14272.1|14215.1|14284.5|14227.5|14272.1|14215.1|0
1605751500000|2020-11-19 02:05:00|14271.2|14214.2|14280.2|14223.2|14281|14224|14270.5|14213.5|0
1605751800000|2020-11-19 02:10:00|14283.9|14226.9|14283.9|14226.9|14288|14231|14280|14223|0
1605752100000|2020-11-19 02:15:00|14286.4|14229.4|14284.7|14227.7|14286.4|14229.4|14280.8|14223.8|0
1605752400000|2020-11-19 02:20:00|14284.2|14227.2|14284.6|14227.6|14291.7|14234.7|14284.2|14227.2|0
1605752700000|2020-11-19 02:25:00|14285.6|14228.6|14289.9|14232.9|14293.4|14236.4|14285.6|14228.6|0
1605753000000|2020-11-19 02:30:00|14291|14234|14293|14236|14293|14236|14285.2|14228.2|0
1605753300000|2020-11-19 02:35:00|14294|14237|14292.7|14235.7|14297.2|14240.2|14292.7|14235.7|0
1605753600000|2020-11-19 02:40:00|14292|14235|14294.9|14237.9|14298.3|14241.3|14292|14235|0
1605753900000|2020-11-19 02:45:00|14296.3|14239.3|14287.9|14230.9|14296.6|14239.6|14287.9|14230.9|0
1605754200000|2020-11-19 02:50:00|14288.1|14231.1|14283.3|14226.3|14291.6|14234.6|14283.3|14226.3|0
1605754500000|2020-11-19 02:55:00|14284.4|14227.4|14264.9|14207.9|14285.6|14228.6|14264.9|14207.9|0
1605754800000|2020-11-19 03:00:00|14263.7|14206.7|14274.3|14217.3|14275.3|14218.3|14263.7|14206.7|0
1605755100000|2020-11-19 03:05:00|14273.4|14216.4|14272.9|14215.9|14275.5|14218.5|14272.2|14215.2|0
1605755400000|2020-11-19 03:10:00|14274.1|14217.1|14268|14211|14274.7|14217.7|14268|14211|0
1605755700000|2020-11-19 03:15:00|14263.9|14206.9|14269.4|14212.4|14272.6|14215.6|14263.9|14206.9|0
1605756000000|2020-11-19 03:20:00|14270.4|14213.4|14265.8|14208.8|14270.4|14213.4|14256.3|14199.3|0
1605756300000|2020-11-19 03:25:00|14263.9|14206.9|14257.8|14200.8|14268.5|14211.5|14257.2|14200.2|0
1605756600000|2020-11-19 03:30:00|14256.9|14199.9|14261.6|14204.6|14261.6|14204.6|14253|14196.2|0
1605756900000|2020-11-19 03:35:00|14260.6|14203.6|14267.2|14210.2|14267.2|14210.2|14259.2|14202.2|0
1605757200000|2020-11-19 03:40:00|14260.6|14203.6|14254.4|14197.4|14261.2|14204.2|14254.4|14197.4|0
1605757500000|2020-11-19 03:45:00|14258.1|14201.1|14255.6|14198.6|14258.9|14201.9|14254.8|14197.8|0
1605757800000|2020-11-19 03:50:00|14257.4|14200.4|14259.1|14202.1|14259.1|14202.1|14253.3|14196.5|0
1605758100000|2020-11-19 03:55:00|14259.2|14202.2|14255.1|14198.1|14259.2|14202.2|14252.7|14195.9|0
1605758400000|2020-11-19 04:00:00|14256.5|14199.5|14258.1|14201.1|14258.1|14201.1|14251.4|14194.6|0
1605758700000|2020-11-19 04:05:00|14254.5|14197.5|14255.7|14198.7|14256.5|14199.5|14254.5|14197.5|0
1605759000000|2020-11-19 04:10:00|14256|14199|14257.5|14200.5|14259.9|14202.9|14252.8|14196|0
1605759300000|2020-11-19 04:15:00|14260.9|14203.9|14268.7|14211.7|14268.7|14211.7|14260.9|14203.9|0
1605759600000|2020-11-19 04:20:00|14269.3|14212.3|14267.6|14210.6|14269.3|14212.3|14264.6|14207.6|0
1605759900000|2020-11-19 04:25:00|14269.9|14212.9|14268.3|14211.3|14269.9|14212.9|14261.8|14204.8|0
1605760200000|2020-11-19 04:30:00|14262|14205|14266.7|14209.7|14266.7|14209.7|14260.1|14203.1|0
1605760500000|2020-11-19 04:35:00|14261.4|14204.4|14262.1|14205.1|14262.3|14205.3|14258.2|14201.2|0
1605760800000|2020-11-19 04:40:00|14261.6|14204.6|14265.8|14208.8|14267.3|14210.3|14260.2|14203.2|0
1605761100000|2020-11-19 04:45:00|14264.7|14207.7|14267.3|14210.3|14271.9|14214.9|14262.5|14205.5|0
1605761400000|2020-11-19 04:50:00|14267.9|14210.9|14268|14211|14273.3|14216.3|14267.2|14210.2|0
1605761700000|2020-11-19 04:55:00|14269.5|14212.5|14264.5|14207.5|14271.5|14214.5|14264.5|14207.5|0
1605827400000|2020-11-19 23:10:00|14232.9|14176.1|14224|14167.2|14232.9|14176.1|14214.1|14157.3|0
1605827700000|2020-11-19 23:15:00|14224.3|14167.5|14226.1|14169.3|14242.4|14185.6|14223.3|14166.5|0
1605828000000|2020-11-19 23:20:00|14226|14169.2|14221.7|14164.9|14228.2|14171.4|14217.6|14160.8|0
1605828300000|2020-11-19 23:25:00|14228.7|14171.9|14223.1|14166.3|14237.5|14180.7|14223|14166.2|0
1605828600000|2020-11-19 23:30:00|14216.7|14159.9|14217.7|14160.9|14217.7|14160.9|14204.2|14147.4|0
1605828900000|2020-11-19 23:35:00|14221.2|14164.4|14235.4|14178.6|14235.4|14178.6|14213.3|14156.5|0
1605829200000|2020-11-19 23:40:00|14235.7|14178.9|14225.8|14169|14236.5|14179.7|14225.8|14169|0
1605829500000|2020-11-19 23:45:00|14223.1|14166.3|14228.2|14171.4|14230.6|14173.8|14223.1|14166.3|0
1605829800000|2020-11-19 23:50:00|14219.2|14162.4|14212|14155.2|14220|14163.2|14210.8|14154|0
1605830100000|2020-11-19 23:55:00|14213.4|14156.6|14220.3|14163.5|14221|14164.2|14213.4|14156.6|0
1605830400000|2020-11-20 00:00:00|14222.1|14165.3|14212.6|14155.8|14229.2|14172.4|14212.6|14155.8|0
1605830700000|2020-11-20 00:05:00|14217.1|14160.3|14223.5|14166.7|14227.1|14170.3|14217.1|14160.3|0
1605831000000|2020-11-20 00:10:00|14224.1|14167.3|14206|14149.2|14227.4|14170.6|14206|14149.2|0
1605831300000|2020-11-20 00:15:00|14209.1|14152.3|14219.7|14162.9|14220.4|14163.6|14205|14148.2|0
1605831600000|2020-11-20 00:20:00|14223.2|14166.4|14226.2|14169.4|14226.2|14169.4|14215.3|14158.5|0
1605831900000|2020-11-20 00:25:00|14224|14167.2|14221.1|14164.3|14226.1|14169.3|14221.1|14164.3|0
1605832200000|2020-11-20 00:30:00|14224.2|14167.4|14248.5|14191.7|14248.5|14191.7|14224.2|14167.4|0
1605832500000|2020-11-20 00:35:00|14244.6|14187.8|14252.9|14196.1|14255.3|14198.3|14244.4|14187.6|0
1605832800000|2020-11-20 00:40:00|14250.7|14193.9|14249.5|14192.7|14250.7|14193.9|14245.2|14188.4|0
1605833100000|2020-11-20 00:45:00|14247.6|14190.8|14241.4|14184.6|14249.3|14192.5|14238.6|14181.8|0
1605833400000|2020-11-20 00:50:00|14238.9|14182.1|14231.7|14174.9|14240.2|14183.4|14231.5|14174.7|0
1605833700000|2020-11-20 00:55:00|14230|14173.2|14229.1|14172.3|14234.4|14177.6|14228.5|14171.7|0
1605834000000|2020-11-20 01:00:00|14231.5|14174.7|14238.6|14181.8|14241.7|14184.9|14231.5|14174.7|0
1605834300000|2020-11-20 01:05:00|14230.9|14174.1|14235|14178.2|14235.2|14178.4|14229.2|14172.4|0
1605834600000|2020-11-20 01:10:00|14238.7|14181.9|14244|14187.2|14244|14187.2|14234.3|14177.5|0
1605834900000|2020-11-20 01:15:00|14241.9|14185.1|14251.6|14194.8|14251.6|14194.8|14240.8|14184|0
1605835200000|2020-11-20 01:20:00|14248.4|14191.6|14252.9|14196.1|14255.5|14198.5|14247.4|14190.6|0
1605835500000|2020-11-20 01:25:00|14253.1|14196.3|14240.5|14183.7|14253.1|14196.3|14239.6|14182.8|0
1605835800000|2020-11-20 01:30:00|14240.4|14183.6|14222.4|14165.6|14243.4|14186.6|14222.4|14165.6|0
1605836100000|2020-11-20 01:35:00|14225.6|14168.8|14217|14160.2|14225.6|14168.8|14217|14160.2|0
1605836400000|2020-11-20 01:40:00|14221.3|14164.5|14223.8|14167|14223.8|14167|14214.3|14157.5|0
1605836700000|2020-11-20 01:45:00|14225|14168.2|14226.9|14170.1|14229.7|14172.9|14223.1|14166.3|0
1605837000000|2020-11-20 01:50:00|14224.6|14167.8|14226.5|14169.7|14230.5|14173.7|14224.6|14167.8|0
1605837300000|2020-11-20 01:55:00|14226.8|14170|14230.6|14173.8|14239.6|14182.8|14226.8|14170|0
1605837600000|2020-11-20 02:00:00|14226.6|14169.8|14222.6|14165.8|14231.1|14174.3|14222.6|14165.8|0
1605837900000|2020-11-20 02:05:00|14222.5|14165.7|14212.1|14155.3|14224.8|14168|14212.1|14155.3|0
1605838200000|2020-11-20 02:10:00|14213.8|14157|14203.8|14147|14213.8|14157|14203.8|14147|0
1605838500000|2020-11-20 02:15:00|14207.9|14151.1|14212.3|14155.5|14215.8|14159|14207.9|14151.1|0
1605838800000|2020-11-20 02:20:00|14213.6|14156.8|14215.8|14159|14218.3|14161.5|14211.5|14154.7|0
1605839100000|2020-11-20 02:25:00|14215.1|14158.3|14219.8|14163|14219.8|14163|14214.4|14157.6|0
1605839400000|2020-11-20 02:30:00|14220|14163.2|14209.4|14152.6|14220|14163.2|14209.4|14152.6|0
1605839700000|2020-11-20 02:35:00|14212.8|14156|14210.3|14153.5|14212.8|14156|14203.7|14146.9|0
1605840000000|2020-11-20 02:40:00|14209.7|14152.9|14211.1|14154.3|14215.6|14158.8|14209.7|14152.9|0
1605840300000|2020-11-20 02:45:00|14209.4|14152.6|14215.3|14158.5|14216.1|14159.3|14209.4|14152.6|0
1605840600000|2020-11-20 02:50:00|14211.2|14154.4|14217.3|14160.5|14217.3|14160.5|14211.2|14154.4|0
1605840900000|2020-11-20 02:55:00|14215.4|14158.6|14221|14164.2|14224|14167.2|14215.4|14158.6|0
1605841200000|2020-11-20 03:00:00|14218.3|14161.5|14223.7|14166.9|14226.5|14169.7|14212.7|14155.9|0
1605841500000|2020-11-20 03:05:00|14224.9|14168.1|14225.3|14168.5|14228.9|14172.1|14224.9|14168.1|0
1605841800000|2020-11-20 03:10:00|14223.4|14166.6|14217.3|14160.5|14227|14170.2|14217.3|14160.5|0
1605842100000|2020-11-20 03:15:00|14219.1|14162.3|14222.1|14165.3|14226.2|14169.4|14219.1|14162.3|0
1605842400000|2020-11-20 03:20:00|14221.9|14165.1|14214.6|14157.8|14221.9|14165.1|14214.6|14157.8|0
1605842700000|2020-11-20 03:25:00|14213.7|14156.9|14205.9|14149.1|14215.8|14159|14205.9|14149.1|0
1605843000000|2020-11-20 03:30:00|14206|14149.2|14196.7|14140.1|14209.4|14152.6|14196.7|14140.1|0
1605843300000|2020-11-20 03:35:00|14196.5|14139.9|14200.4|14143.8|14205.4|14148.6|14195.2|14138.6|0
1605843600000|2020-11-20 03:40:00|14201.1|14144.5|14196.6|14140|14202.1|14145.5|14196.2|14139.6|0
1605843900000|2020-11-20 03:45:00|14196.1|14139.5|14196.9|14140.3|14197.5|14140.9|14192.9|14136.3|0
1605844200000|2020-11-20 03:50:00|14198.8|14142.2|14193.1|14136.5|14200.7|14144.1|14190.3|14133.7|0
1605844500000|2020-11-20 03:55:00|14192|14135.4|14196.2|14139.6|14196.2|14139.6|14189.2|14132.6|0
1605844800000|2020-11-20 04:00:00|14196.1|14139.5|14197.5|14140.9|14199.5|14142.9|14196.1|14139.5|0
1605845100000|2020-11-20 04:05:00|14199|14142.4|14197.7|14141.1|14199.7|14143.1|14196.1|14139.5|0
1605845400000|2020-11-20 04:10:00|14198.1|14141.5|14206.6|14149.8|14209.6|14152.8|14197.5|14140.9|0
1605845700000|2020-11-20 04:15:00|14205.1|14148.3|14209.1|14152.3|14214|14157.2|14205.1|14148.3|0
1605846000000|2020-11-20 04:20:00|14208.8|14152|14211.4|14154.6|14212.5|14155.7|14208.8|14152|0
1605846300000|2020-11-20 04:25:00|14207.5|14150.7|14207.6|14150.8|14211.8|14155|14207.5|14150.7|0
1605846600000|2020-11-20 04:30:00|14207.5|14150.7|14210.9|14154.1|14210.9|14154.1|14205.7|14148.9|0
1605846900000|2020-11-20 04:35:00|14209.4|14152.6|14211.4|14154.6|14212.7|14155.9|14208.1|14151.3|0
1605847200000|2020-11-20 04:40:00|14211.6|14154.8|14214.3|14157.5|14216.7|14159.9|14211.6|14154.8|0
1605847500000|2020-11-20 04:45:00|14213.9|14157.1|14206.9|14150.1|14216.9|14160.1|14206.9|14150.1|0
1605847800000|2020-11-20 04:50:00|14203.7|14146.9|14212.1|14155.3|14215|14158.2|14203.7|14146.9|0
1605848100000|2020-11-20 04:55:00|14213.8|14157|14214.9|14158.1|14217.5|14160.7|14211.8|14155|0
1606086600000|2020-11-22 23:10:00|14378.1|14320.7|14384.6|14327.2|14396.3|14338.9|14371.9|14314.5|0
1606086900000|2020-11-22 23:15:00|14393.1|14335.7|14394|14336.6|14399.3|14341.9|14384|14326.6|0
1606087200000|2020-11-22 23:20:00|14391.7|14334.3|14434.4|14376.8|14434.4|14376.8|14391.7|14334.3|0
1606087500000|2020-11-22 23:25:00|14435.9|14378.3|14420.2|14362.6|14443.3|14385.7|14419|14361.4|0
1606087800000|2020-11-22 23:30:00|14417.4|14359.8|14413.5|14355.9|14432.2|14374.6|14413.5|14355.9|0
1606088100000|2020-11-22 23:35:00|14415.5|14357.9|14447.5|14389.9|14447.7|14390.1|14414|14356.4|0
1606088400000|2020-11-22 23:40:00|14446.1|14388.5|14444.1|14386.5|14450.9|14393.3|14443.8|14386.2|0
1606088700000|2020-11-22 23:45:00|14445.9|14388.3|14476.3|14418.5|14476.3|14418.5|14445.1|14387.5|0
1606089000000|2020-11-22 23:50:00|14483.4|14425.6|14477.5|14419.7|14483.4|14425.6|14463.2|14405.4|0
1606089300000|2020-11-22 23:55:00|14471.4|14413.6|14479.4|14421.6|14482.3|14424.5|14471.4|14413.6|0
1606089600000|2020-11-23 00:00:00|14477.7|14419.9|14475.1|14417.3|14478.2|14420.4|14473.2|14415.4|0
1606089900000|2020-11-23 00:05:00|14472.6|14414.8|14447|14389.4|14472.6|14414.8|14447|14389.4|0
1606090200000|2020-11-23 00:10:00|14445.5|14387.9|14436|14378.4|14445.5|14387.9|14436|14378.4|0
1606090500000|2020-11-23 00:15:00|14432.8|14375.2|14485.8|14428|14485.8|14428|14432.8|14375.2|0
1606090800000|2020-11-23 00:20:00|14484.2|14426.4|14482.3|14424.5|14486.1|14428.3|14468|14410.2|0
1606091100000|2020-11-23 00:25:00|14477.8|14420|14488.4|14430.6|14488.4|14430.6|14476.4|14418.6|0
1606091400000|2020-11-23 00:30:00|14485.9|14428.1|14480.6|14422.8|14487.3|14429.5|14469.6|14411.8|0
1606091700000|2020-11-23 00:35:00|14481.3|14423.5|14486.3|14428.5|14487.2|14429.4|14479.4|14421.6|0
1606092000000|2020-11-23 00:40:00|14482.9|14425.1|14496.4|14438.6|14496.4|14438.6|14481.7|14423.9|0
1606092300000|2020-11-23 00:45:00|14499.7|14441.9|14523.1|14465.1|14529.6|14471.6|14499.7|14441.9|0
1606092600000|2020-11-23 00:50:00|14521.7|14463.7|14519.9|14461.9|14521.7|14463.7|14511.8|14453.8|0
1606092900000|2020-11-23 00:55:00|14512.8|14454.8|14504.9|14446.9|14512.8|14454.8|14504.1|14446.1|0
1606093200000|2020-11-23 01:00:00|14506.4|14448.4|14484.7|14426.9|14506.4|14448.4|14480.5|14422.7|0
1606093500000|2020-11-23 01:05:00|14482.7|14424.9|14462.6|14404.8|14483|14425.2|14460.4|14402.6|0
1606093800000|2020-11-23 01:10:00|14461.7|14403.9|14457.2|14399.4|14462.9|14405.1|14454.6|14396.8|0
1606094100000|2020-11-23 01:15:00|14454.3|14396.5|14459|14401.2|14459.2|14401.4|14451.7|14394.1|0
1606094400000|2020-11-23 01:20:00|14458.9|14401.1|14462.6|14404.8|14462.6|14404.8|14457.6|14399.8|0
1606094700000|2020-11-23 01:25:00|14462.7|14404.9|14454.8|14397|14462.7|14404.9|14449.6|14392|0
1606095000000|2020-11-23 01:30:00|14453.1|14395.5|14433.9|14376.3|14454.7|14396.9|14429.3|14371.7|0
1606095300000|2020-11-23 01:35:00|14426.8|14369.2|14436.2|14378.6|14438.9|14381.3|14426.8|14369.2|0
1606095600000|2020-11-23 01:40:00|14431|14373.4|14431.4|14373.8|14438.3|14380.7|14430.8|14373.2|0
1606095900000|2020-11-23 01:45:00|14430.8|14373.2|14419.1|14361.5|14432.2|14374.6|14416.7|14359.1|0
1606096200000|2020-11-23 01:50:00|14420.1|14362.5|14432.5|14374.9|14432.5|14374.9|14419.9|14362.3|0
1606096500000|2020-11-23 01:55:00|14436.8|14379.2|14434.8|14377.2|14437.8|14380.2|14431.2|14373.6|0
1606096800000|2020-11-23 02:00:00|14436.2|14378.6|14447.9|14390.3|14447.9|14390.3|14436.2|14378.6|0
1606097100000|2020-11-23 02:05:00|14450.8|14393.2|14436.8|14379.2|14450.8|14393.2|14436.8|14379.2|0
1606097400000|2020-11-23 02:10:00|14437.8|14380.2|14441.7|14384.1|14444.2|14386.6|14437.8|14380.2|0
1606097700000|2020-11-23 02:15:00|14442.4|14384.8|14439.8|14382.2|14443.7|14386.1|14438.7|14381.1|0
1606098000000|2020-11-23 02:20:00|14438.5|14380.9|14433.9|14376.3|14440|14382.4|14433.9|14376.3|0
1606098300000|2020-11-23 02:25:00|14433.6|14376|14431.5|14373.9|14439.5|14381.9|14431.5|14373.9|0
1606098600000|2020-11-23 02:30:00|14427.9|14370.3|14436.4|14378.8|14437|14379.4|14427.9|14370.3|0
1606098900000|2020-11-23 02:35:00|14435.6|14378|14438.9|14381.3|14440|14382.4|14432.9|14375.3|0
1606099200000|2020-11-23 02:40:00|14440.5|14382.9|14442|14384.4|14442.3|14384.7|14439.2|14381.6|0
1606099500000|2020-11-23 02:45:00|14438.7|14381.1|14443.5|14385.9|14446.1|14388.5|14437.9|14380.3|0
1606099800000|2020-11-23 02:50:00|14444.6|14387|14456|14398.2|14456|14398.2|14444.6|14387|0
1606100100000|2020-11-23 02:55:00|14454.1|14396.3|14442.9|14385.3|14454.3|14396.5|14442.4|14384.8|0
1606100400000|2020-11-23 03:00:00|14443.5|14385.9|14444.2|14386.6|14444.2|14386.6|14439.5|14381.9|0
1606100700000|2020-11-23 03:05:00|14446.9|14389.3|14450.3|14392.7|14454.5|14396.7|14446.9|14389.3|0
1606101000000|2020-11-23 03:10:00|14449.4|14391.8|14454.3|14396.5|14454.3|14396.5|14447.8|14390.2|0
1606101300000|2020-11-23 03:15:00|14456.7|14398.9|14455.5|14397.7|14460.8|14403|14455.2|14397.4|0
1606101600000|2020-11-23 03:20:00|14456.5|14398.7|14451.8|14394.2|14460.1|14402.3|14451.8|14394.2|0
1606101900000|2020-11-23 03:25:00|14446.7|14389.1|14451.8|14394.2|14453.5|14395.9|14446.7|14389.1|0
1606102200000|2020-11-23 03:30:00|14442.6|14385|14448.2|14390.6|14450.5|14392.9|14442.6|14385|0
1606102500000|2020-11-23 03:35:00|14446|14388.4|14448.5|14390.9|14449.5|14391.9|14444.6|14387|0
1606102800000|2020-11-23 03:40:00|14444.5|14386.9|14430.6|14373|14448.5|14390.9|14430.6|14373|0
1606103100000|2020-11-23 03:45:00|14429.4|14371.8|14420|14362.4|14432.2|14374.6|14420|14362.4|0
1606103400000|2020-11-23 03:50:00|14423.8|14366.2|14435.5|14377.9|14435.5|14377.9|14423.8|14366.2|0
1606103700000|2020-11-23 03:55:00|14438.1|14380.5|14434|14376.4|14438.2|14380.6|14433.6|14376|0
1606104000000|2020-11-23 04:00:00|14440.1|14382.5|14448.1|14390.5|14448.2|14390.6|14440.1|14382.5|0
1606104300000|2020-11-23 04:05:00|14448|14390.4|14439.7|14382.1|14448|14390.4|14439.2|14381.6|0
1606104600000|2020-11-23 04:10:00|14440.6|14383|14449.7|14392.1|14449.7|14392.1|14440.2|14382.6|0
1606104900000|2020-11-23 04:15:00|14450.2|14392.6|14439.5|14381.9|14450.2|14392.6|14438.6|14381|0
1606105200000|2020-11-23 04:20:00|14443|14385.4|14435.3|14377.7|14443|14385.4|14435.3|14377.7|0
1606105500000|2020-11-23 04:25:00|14435|14377.4|14435.4|14377.8|14435.8|14378.2|14426.3|14368.7|0
1606105800000|2020-11-23 04:30:00|14436|14378.4|14437.5|14379.9|14444|14386.4|14436|14378.4|0
1606106100000|2020-11-23 04:35:00|14435.1|14377.5|14440|14382.4|14441.9|14384.3|14427.8|14370.2|0
1606106400000|2020-11-23 04:40:00|14440.5|14382.9|14439.7|14382.1|14442.7|14385.1|14436.8|14379.2|0
1606106700000|2020-11-23 04:45:00|14445.8|14388.2|14447.2|14389.6|14448.4|14390.8|14443|14385.4|0
1606107000000|2020-11-23 04:50:00|14442.5|14384.9|14429.6|14372|14442.9|14385.3|14428.7|14371.1|0
1606107300000|2020-11-23 04:55:00|14427.3|14369.7|14430|14372.4|14439.3|14381.7|14427.3|14369.7|0
1606173000000|2020-11-23 23:10:00|14483.3|14425.5|14502.6|14444.8|14508.9|14450.9|14473.9|14416.1|0
1606173300000|2020-11-23 23:15:00|14506.7|14448.7|14507.2|14449.2|14508.1|14450.1|14490.4|14432.6|0
1606173600000|2020-11-23 23:20:00|14513.5|14455.5|14515.5|14457.5|14519.7|14461.7|14505.5|14447.5|0
1606173900000|2020-11-23 23:25:00|14531.9|14473.9|14526.5|14468.5|14531.9|14473.9|14520.9|14462.9|0
1606174200000|2020-11-23 23:30:00|14521.9|14463.9|14525.9|14467.9|14527.5|14469.5|14514.2|14456.2|0
1606174500000|2020-11-23 23:35:00|14519.4|14461.4|14537.1|14479.1|14537.1|14479.1|14515.5|14457.5|0
1606174800000|2020-11-23 23:40:00|14536.7|14478.7|14521|14463|14536.7|14478.7|14521|14463|0
1606175100000|2020-11-23 23:45:00|14517.6|14459.6|14523.2|14465.2|14526.6|14468.6|14517.6|14459.6|0
1606175400000|2020-11-23 23:50:00|14523.4|14465.4|14533|14475|14534.8|14476.8|14520.8|14462.8|0
1606175700000|2020-11-23 23:55:00|14531.1|14473.1|14536.7|14478.7|14540.7|14482.7|14527.9|14469.9|0
1606176000000|2020-11-24 00:00:00|14533.4|14475.4|14533.9|14475.9|14538.1|14480.1|14521.6|14463.6|0
1606176300000|2020-11-24 00:05:00|14530.7|14472.7|14545.9|14487.9|14545.9|14487.9|14528|14470|0
1606176600000|2020-11-24 00:10:00|14546.1|14488.1|14553.5|14495.5|14553.5|14495.5|14542.9|14484.9|0
1606176900000|2020-11-24 00:15:00|14555.1|14496.9|14553.1|14495.1|14555.1|14496.9|14551.5|14493.5|0
1606177200000|2020-11-24 00:20:00|14551.8|14493.8|14548.5|14490.5|14551.8|14493.8|14544.5|14486.5|0
1606177500000|2020-11-24 00:25:00|14547.9|14489.9|14542.7|14484.7|14549|14491|14541.4|14483.4|0
1606177800000|2020-11-24 00:30:00|14549.7|14491.7|14537.8|14479.8|14550.8|14492.8|14536.4|14478.4|0
1606178100000|2020-11-24 00:35:00|14537.3|14479.3|14529.8|14471.8|14537.3|14479.3|14520.9|14462.9|0
1606178400000|2020-11-24 00:40:00|14527|14469|14528.7|14470.7|14532.6|14474.6|14525.7|14467.7|0
1606178700000|2020-11-24 00:45:00|14529.7|14471.7|14541.1|14483.1|14541.1|14483.1|14529.7|14471.7|0
1606179000000|2020-11-24 00:50:00|14545.7|14487.7|14553.6|14495.6|14555.7|14497.5|14545.4|14487.4|0
1606179300000|2020-11-24 00:55:00|14554.4|14496.2|14550.8|14492.8|14554.4|14496.2|14549.9|14491.9|0
1606179600000|2020-11-24 01:00:00|14548.6|14490.6|14538.6|14480.6|14549.3|14491.3|14535.5|14477.5|0
1606179900000|2020-11-24 01:05:00|14537.4|14479.4|14543.2|14485.2|14545.1|14487.1|14534.3|14476.3|0
1606180200000|2020-11-24 01:10:00|14541.5|14483.5|14534.4|14476.4|14541.5|14483.5|14534.4|14476.4|0
1606180500000|2020-11-24 01:15:00|14535.6|14477.6|14535.1|14477.1|14535.6|14477.6|14524.9|14466.9|0
1606180800000|2020-11-24 01:20:00|14532.8|14474.8|14528.4|14470.4|14532.8|14474.8|14525.9|14467.9|0
1606181100000|2020-11-24 01:25:00|14528.7|14470.7|14535.2|14477.2|14535.2|14477.2|14528.7|14470.7|0
1606181400000|2020-11-24 01:30:00|14535.7|14477.7|14525.1|14467.1|14535.7|14477.7|14525.1|14467.1|0
1606181700000|2020-11-24 01:35:00|14525.9|14467.9|14523.9|14465.9|14528.4|14470.4|14523.3|14465.3|0
1606182000000|2020-11-24 01:40:00|14528.2|14470.2|14522.6|14464.6|14531|14473|14519.7|14461.7|0
1606182300000|2020-11-24 01:45:00|14522.1|14464.1|14535.2|14477.2|14535.2|14477.2|14522.1|14464.1|0
1606182600000|2020-11-24 01:50:00|14535.7|14477.7|14537.9|14479.9|14537.9|14479.9|14532.1|14474.1|0
1606182900000|2020-11-24 01:55:00|14542.4|14484.4|14537.5|14479.5|14542.4|14484.4|14537.2|14479.2|0
1606183200000|2020-11-24 02:00:00|14537.8|14479.8|14541.8|14483.8|14544.4|14486.4|14537.8|14479.8|0
1606183500000|2020-11-24 02:05:00|14538.7|14480.7|14531.1|14473.1|14544.4|14486.4|14531.1|14473.1|0
1606183800000|2020-11-24 02:10:00|14531.9|14473.9|14530|14472|14535.5|14477.5|14530|14472|0
1606184100000|2020-11-24 02:15:00|14532.9|14474.9|14532.7|14474.7|14535.3|14477.3|14531.8|14473.8|0
1606184400000|2020-11-24 02:20:00|14532.3|14474.3|14534|14476|14534|14476|14529.2|14471.2|0
1606184700000|2020-11-24 02:25:00|14532.3|14474.3|14525.9|14467.9|14534.3|14476.3|14525.9|14467.9|0
1606185000000|2020-11-24 02:30:00|14524.7|14466.7|14524.7|14466.7|14526.9|14468.9|14523|14465|0
1606185300000|2020-11-24 02:35:00|14523.4|14465.4|14528.5|14470.5|14531.1|14473.1|14523.4|14465.4|0
1606185600000|2020-11-24 02:40:00|14528.3|14470.3|14531.1|14473.1|14531.1|14473.1|14525.6|14467.6|0
1606185900000|2020-11-24 02:45:00|14531.2|14473.2|14523|14465|14531.2|14473.2|14521.7|14463.7|0
1606186200000|2020-11-24 02:50:00|14523.9|14465.9|14526.9|14468.9|14526.9|14468.9|14523.4|14465.4|0
1606186500000|2020-11-24 02:55:00|14524.5|14466.5|14522.2|14464.2|14526.2|14468.2|14522.2|14464.2|0
1606186800000|2020-11-24 03:00:00|14522.5|14464.5|14523.7|14465.7|14525.4|14467.4|14520.4|14462.4|0
1606187100000|2020-11-24 03:05:00|14523.6|14465.6|14518.9|14460.9|14523.6|14465.6|14517.5|14459.5|0
1606187400000|2020-11-24 03:10:00|14519.8|14461.8|14519.9|14461.9|14521.8|14463.8|14517.9|14459.9|0
1606187700000|2020-11-24 03:15:00|14518.4|14460.4|14520|14462|14520|14462|14513.2|14455.2|0
1606188000000|2020-11-24 03:20:00|14519.2|14461.2|14515.9|14457.9|14523.2|14465.2|14515.9|14457.9|0
1606188300000|2020-11-24 03:25:00|14515.8|14457.8|14522.6|14464.6|14522.6|14464.6|14513.5|14455.5|0
1606188600000|2020-11-24 03:30:00|14521.4|14463.4|14521.4|14463.4|14523.4|14465.4|14518.3|14460.3|0
1606188900000|2020-11-24 03:35:00|14521.3|14463.3|14514.5|14456.5|14521.3|14463.3|14514|14456|0
1606189200000|2020-11-24 03:40:00|14513.4|14455.4|14518.8|14460.8|14520.6|14462.6|14513.4|14455.4|0
1606189500000|2020-11-24 03:45:00|14518.6|14460.6|14516.3|14458.3|14518.6|14460.6|14515.1|14457.1|0
1606189800000|2020-11-24 03:50:00|14515.8|14457.8|14517.2|14459.2|14517.2|14459.2|14514.4|14456.4|0
1606190100000|2020-11-24 03:55:00|14526.5|14468.5|14524.9|14466.9|14530.6|14472.6|14524.4|14466.4|0
1606190400000|2020-11-24 04:00:00|14526.7|14468.7|14536.6|14478.6|14537.1|14479.1|14526.7|14468.7|0
1606190700000|2020-11-24 04:05:00|14539.7|14481.7|14541.4|14483.4|14546.7|14488.7|14539.7|14481.7|0
1606191000000|2020-11-24 04:10:00|14540.7|14482.7|14534.4|14476.4|14541.7|14483.7|14534|14476|0
1606191300000|2020-11-24 04:15:00|14535.8|14477.8|14541.3|14483.3|14541.3|14483.3|14533.7|14475.7|0
1606191600000|2020-11-24 04:20:00|14537.5|14479.5|14549.2|14491.2|14549.2|14491.2|14537.5|14479.5|0
1606191900000|2020-11-24 04:25:00|14547.4|14489.4|14551.5|14493.5|14557.7|14499.5|14547.4|14489.4|0
1606192200000|2020-11-24 04:30:00|14553.6|14495.6|14562.6|14504.4|14562.6|14504.4|14550.3|14492.3|0
1606192500000|2020-11-24 04:35:00|14566.1|14507.9|14553.7|14495.7|14566.1|14507.9|14551.1|14493.1|0
1606192800000|2020-11-24 04:40:00|14556.1|14497.9|14545.9|14487.9|14556.4|14498.2|14545.9|14487.9|0
1606193100000|2020-11-24 04:45:00|14549.3|14491.3|14538.9|14480.9|14549.3|14491.3|14538.8|14480.8|0
1606193400000|2020-11-24 04:50:00|14538.2|14480.2|14540.9|14482.9|14541.4|14483.4|14532.7|14474.7|0
1606193700000|2020-11-24 04:55:00|14542.8|14484.8|14545.9|14487.9|14549.2|14491.2|14542.8|14484.8|0
1606259400000|2020-11-24 23:10:00|14696.9|14638.3|14704.7|14645.9|14708.7|14649.9|14675.9|14617.3|0
1606259700000|2020-11-24 23:15:00|14698.4|14639.8|14671.6|14613|14698.4|14639.8|14671.6|14613|0
1606260000000|2020-11-24 23:20:00|14669.5|14610.9|14688.3|14629.7|14689.3|14630.7|14669.5|14610.9|0
1606260300000|2020-11-24 23:25:00|14690.7|14632.1|14667.6|14609|14690.7|14632.1|14664.8|14606.2|0
1606260600000|2020-11-24 23:30:00|14658.7|14600.1|14685.5|14626.9|14685.5|14626.9|14651.9|14593.5|0
1606260900000|2020-11-24 23:35:00|14682.9|14624.3|14672.1|14613.5|14682.9|14624.3|14663.8|14605.2|0
1606261200000|2020-11-24 23:40:00|14670.1|14611.5|14660.9|14602.3|14670.1|14611.5|14660.7|14602.1|0
1606261500000|2020-11-24 23:45:00|14661.3|14602.7|14652.9|14594.5|14661.3|14602.7|14649.4|14591|0
1606261800000|2020-11-24 23:50:00|14654.7|14596.1|14652.3|14593.9|14654.7|14596.1|14643.7|14585.3|0
1606262100000|2020-11-24 23:55:00|14650.6|14592.2|14660.9|14602.3|14663.8|14605.2|14649.4|14591|0
1606262400000|2020-11-25 00:00:00|14656.6|14598|14638.8|14580.4|14656.6|14598|14638.8|14580.4|0
1606262700000|2020-11-25 00:05:00|14638.7|14580.3|14646.4|14588|14646.4|14588|14635.7|14577.3|0
1606263000000|2020-11-25 00:10:00|14648.8|14590.4|14667.3|14608.7|14667.3|14608.7|14648.8|14590.4|0
1606263300000|2020-11-25 00:15:00|14663.9|14605.3|14677.1|14618.5|14686.1|14627.5|14662.5|14603.9|0
1606263600000|2020-11-25 00:20:00|14677.5|14618.9|14687.4|14628.8|14687.8|14629.2|14677.1|14618.5|0
1606263900000|2020-11-25 00:25:00|14689.2|14630.6|14674.7|14616.1|14692.6|14634|14674.7|14616.1|0
1606264200000|2020-11-25 00:30:00|14669|14610.4|14655.6|14597|14673.5|14614.9|14652.8|14594.4|0
1606264500000|2020-11-25 00:35:00|14650.4|14592|14651.9|14593.5|14652.1|14593.7|14645.8|14587.4|0
1606264800000|2020-11-25 00:40:00|14652.9|14594.5|14652.7|14594.3|14658.6|14600|14645.9|14587.5|0
1606265100000|2020-11-25 00:45:00|14650.1|14591.7|14657.2|14598.6|14657.2|14598.6|14648.4|14590|0
1606265400000|2020-11-25 00:50:00|14661.2|14602.6|14658.8|14600.2|14666.1|14607.5|14657.9|14599.3|0
1606265700000|2020-11-25 00:55:00|14655.6|14597|14671|14612.4|14671|14612.4|14655.6|14597|0
1606266000000|2020-11-25 01:00:00|14672.3|14613.7|14685.9|14627.3|14686.5|14627.9|14672.3|14613.7|0
1606266300000|2020-11-25 01:05:00|14684|14625.4|14704.8|14646|14704.8|14646|14684|14625.4|0
1606266600000|2020-11-25 01:10:00|14701.4|14642.8|14694.9|14636.3|14702|14643.4|14694.9|14636.3|0
1606266900000|2020-11-25 01:15:00|14694.2|14635.6|14713.1|14654.3|14713.1|14654.3|14692.2|14633.6|0
1606267200000|2020-11-25 01:20:00|14713.3|14654.5|14726.2|14667.4|14726.2|14667.4|14713.3|14654.5|0
1606267500000|2020-11-25 01:25:00|14721.4|14662.6|14724.2|14665.4|14729.2|14670.4|14721.4|14662.6|0
1606267800000|2020-11-25 01:30:00|14728|14669.2|14718.3|14659.5|14731.6|14672.8|14718.3|14659.5|0
1606268100000|2020-11-25 01:35:00|14721.7|14662.9|14719.6|14660.8|14728.3|14669.5|14719.6|14660.8|0
1606268400000|2020-11-25 01:40:00|14721.8|14663|14724.1|14665.3|14727.2|14668.4|14717.7|14658.9|0
1606268700000|2020-11-25 01:45:00|14723.8|14665|14720|14661.2|14724.7|14665.9|14720|14661.2|0
1606269000000|2020-11-25 01:50:00|14717.5|14658.7|14723.4|14664.6|14723.4|14664.6|14717.5|14658.7|0
1606269300000|2020-11-25 01:55:00|14720.8|14662|14732.1|14673.3|14732.3|14673.5|14720.8|14662|0
1606269600000|2020-11-25 02:00:00|14729.7|14670.9|14736.3|14677.5|14739.4|14680.6|14727.9|14669.1|0
1606269900000|2020-11-25 02:05:00|14738.9|14680.1|14727.9|14669.1|14738.9|14680.1|14727.2|14668.4|0
1606270200000|2020-11-25 02:10:00|14731.7|14672.9|14721.6|14662.8|14733.6|14674.8|14721.6|14662.8|0
1606270500000|2020-11-25 02:15:00|14724.9|14666.1|14730.6|14671.8|14735.4|14676.6|14724.9|14666.1|0
1606270800000|2020-11-25 02:20:00|14730.9|14672.1|14732.5|14673.7|14734|14675.2|14730.7|14671.9|0
1606271100000|2020-11-25 02:25:00|14732.4|14673.6|14735.3|14676.5|14741|14682.2|14732.4|14673.6|0
1606271400000|2020-11-25 02:30:00|14736.4|14677.6|14738|14679.2|14741|14682.2|14733.5|14674.7|0
1606271700000|2020-11-25 02:35:00|14738.3|14679.5|14737|14678.2|14742.6|14683.8|14737|14678.2|0
1606272000000|2020-11-25 02:40:00|14737.1|14678.3|14730.7|14671.9|14737.1|14678.3|14728.6|14669.8|0
1606272300000|2020-11-25 02:45:00|14728|14669.2|14724.2|14665.4|14728.6|14669.8|14723.4|14664.6|0
1606272600000|2020-11-25 02:50:00|14726.3|14667.5|14718.5|14659.7|14726.3|14667.5|14718.5|14659.7|0
1606272900000|2020-11-25 02:55:00|14717.3|14658.5|14719|14660.2|14723.4|14664.6|14717.3|14658.5|0
1606273200000|2020-11-25 03:00:00|14721.2|14662.4|14720|14661.2|14723.3|14664.5|14717.4|14658.6|0
1606273500000|2020-11-25 03:05:00|14719.6|14660.8|14713.6|14654.8|14719.6|14660.8|14713.6|14654.8|0
1606273800000|2020-11-25 03:10:00|14711.4|14652.6|14712|14653.2|14712|14653.2|14707.2|14648.4|0
1606274100000|2020-11-25 03:15:00|14711.4|14652.6|14720.3|14661.5|14720.3|14661.5|14711.4|14652.6|0
1606274400000|2020-11-25 03:20:00|14720.8|14662|14713.5|14654.7|14722.1|14663.3|14713.5|14654.7|0
1606274700000|2020-11-25 03:25:00|14715.9|14657.1|14719.5|14660.7|14722.3|14663.5|14715.9|14657.1|0
1606275000000|2020-11-25 03:30:00|14718.4|14659.6|14718.4|14659.6|14718.6|14659.8|14713.6|14654.8|0
1606275300000|2020-11-25 03:35:00|14722.6|14663.8|14714.4|14655.6|14726|14667.2|14714.4|14655.6|0
1606275600000|2020-11-25 03:40:00|14712.7|14653.9|14694.5|14635.9|14712.7|14653.9|14694.5|14635.9|0
1606275900000|2020-11-25 03:45:00|14695.1|14636.5|14710.5|14651.7|14710.5|14651.7|14695.1|14636.5|0
1606276200000|2020-11-25 03:50:00|14708|14649.2|14710|14651.2|14711.4|14652.6|14707.6|14648.8|0
1606276500000|2020-11-25 03:55:00|14709|14650.2|14719.6|14660.8|14719.6|14660.8|14708.7|14649.9|0
1606276800000|2020-11-25 04:00:00|14716.9|14658.1|14723.2|14664.4|14723.2|14664.4|14716.9|14658.1|0
1606277100000|2020-11-25 04:05:00|14725.5|14666.7|14727.8|14669|14729.3|14670.5|14725.5|14666.7|0
1606277400000|2020-11-25 04:10:00|14731.7|14672.9|14735.4|14676.6|14735.4|14676.6|14731.2|14672.4|0
1606277700000|2020-11-25 04:15:00|14736.6|14677.8|14738.1|14679.3|14738.1|14679.3|14731.7|14672.9|0
1606278000000|2020-11-25 04:20:00|14735.1|14676.3|14733|14674.2|14738.9|14680.1|14733|14674.2|0
1606278300000|2020-11-25 04:25:00|14732.1|14673.3|14731|14672.2|14740.2|14681.4|14731|14672.2|0
1606278600000|2020-11-25 04:30:00|14733.6|14674.8|14742.3|14683.5|14743.6|14684.8|14733.6|14674.8|0
1606278900000|2020-11-25 04:35:00|14742.1|14683.3|14752.8|14694|14753.3|14694.5|14742.1|14683.3|0
1606279200000|2020-11-25 04:40:00|14745.8|14687|14761.6|14702.6|14761.6|14702.6|14745.8|14687|0
1606279500000|2020-11-25 04:45:00|14761.7|14702.7|14757.6|14698.6|14761.7|14702.7|14753.7|14694.9|0
1606279800000|2020-11-25 04:50:00|14758.2|14699.2|14751.1|14692.3|14758.2|14699.2|14751.1|14692.3|0
1606280100000|2020-11-25 04:55:00|14755.8|14696.8|14756.7|14697.7|14759.3|14700.3|14747.4|14688.6|0
1606345800000|2020-11-25 23:10:00|14722.5|14663.7|14700|14641.4|14722.5|14663.7|14700|14641.4|0
1606346100000|2020-11-25 23:15:00|14697.2|14638.6|14690.8|14632.2|14699.7|14641.1|14690.6|14632|0
1606346400000|2020-11-25 23:20:00|14692.7|14634.1|14691.8|14633.2|14695.2|14636.6|14689.5|14630.9|0
1606346700000|2020-11-25 23:25:00|14691.9|14633.3|14692.4|14633.8|14699.2|14640.6|14691.8|14633.2|0
1606347000000|2020-11-25 23:30:00|14690.4|14631.8|14706.1|14647.3|14706.1|14647.3|14690.4|14631.8|0
1606347300000|2020-11-25 23:35:00|14706.3|14647.5|14731|14672.2|14731.3|14672.5|14706.3|14647.5|0
1606347600000|2020-11-25 23:40:00|14730.9|14672.1|14745.7|14686.9|14745.7|14686.9|14728|14669.2|0
1606347900000|2020-11-25 23:45:00|14746|14687.2|14747.8|14689|14750.8|14692|14745.1|14686.3|0
1606348200000|2020-11-25 23:50:00|14747.3|14688.5|14732.4|14673.6|14751.3|14692.5|14732.4|14673.6|0
1606348500000|2020-11-25 23:55:00|14730.7|14671.9|14722.1|14663.3|14733.2|14674.4|14719|14660.2|0
1606348800000|2020-11-26 00:00:00|14723.2|14664.4|14716.5|14657.7|14723.4|14664.6|14715.4|14656.6|0
1606349100000|2020-11-26 00:05:00|14718.8|14660|14715.9|14657.1|14723.9|14665.1|14714.4|14655.6|0
1606349400000|2020-11-26 00:10:00|14716.1|14657.3|14722.4|14663.6|14725.9|14667.1|14716.1|14657.3|0
1606349700000|2020-11-26 00:15:00|14723|14664.2|14726.8|14668|14726.8|14668|14718.4|14659.6|0
1606350000000|2020-11-26 00:20:00|14726.1|14667.3|14739.2|14680.4|14739.2|14680.4|14726.1|14667.3|0
1606350300000|2020-11-26 00:25:00|14746.1|14687.3|14761.4|14702.4|14761.4|14702.4|14744.5|14685.7|0
1606350600000|2020-11-26 00:30:00|14757.8|14698.8|14743.6|14684.8|14760.7|14701.7|14743.6|14684.8|0
1606350900000|2020-11-26 00:35:00|14739.3|14680.5|14744|14685.2|14744|14685.2|14736.2|14677.4|0
1606351200000|2020-11-26 00:40:00|14735.9|14677.1|14737.1|14678.3|14737.6|14678.8|14723.9|14665.1|0
1606351500000|2020-11-26 00:45:00|14740.7|14681.9|14732.3|14673.5|14745.5|14686.7|14732.3|14673.5|0
1606351800000|2020-11-26 00:50:00|14734.8|14676|14724.5|14665.7|14738.5|14679.7|14723.9|14665.1|0
1606352100000|2020-11-26 00:55:00|14722.2|14663.4|14734.2|14675.4|14734.5|14675.7|14722.2|14663.4|0
1606352400000|2020-11-26 01:00:00|14733.4|14674.6|14739.3|14680.5|14739.3|14680.5|14725.3|14666.5|0
1606352700000|2020-11-26 01:05:00|14739.8|14681|14743.4|14684.6|14745.5|14686.7|14736.9|14678.1|0
1606353000000|2020-11-26 01:10:00|14739.3|14680.5|14744.3|14685.5|14745.8|14687|14736|14677.2|0
1606353300000|2020-11-26 01:15:00|14742.7|14683.9|14733|14674.2|14742.7|14683.9|14731.2|14672.4|0
1606353600000|2020-11-26 01:20:00|14734.2|14675.4|14733.6|14674.8|14734.6|14675.8|14725.9|14667.1|0
1606353900000|2020-11-26 01:25:00|14730.1|14671.3|14729.9|14671.1|14734.1|14675.3|14729|14670.2|0
1606354200000|2020-11-26 01:30:00|14729.6|14670.8|14720.8|14662|14730.6|14671.8|14717.3|14658.5|0
1606354500000|2020-11-26 01:35:00|14720.3|14661.5|14706.5|14647.7|14720.3|14661.5|14705.7|14646.9|0
1606354800000|2020-11-26 01:40:00|14702.2|14643.6|14698|14639.4|14702.8|14644.2|14697.3|14638.7|0
1606355100000|2020-11-26 01:45:00|14699|14640.4|14696.3|14637.7|14707|14648.2|14696.3|14637.7|0
1606355400000|2020-11-26 01:50:00|14699.7|14641.1|14693.6|14635|14699.7|14641.1|14693.6|14635|0
1606355700000|2020-11-26 01:55:00|14694|14635.4|14695.8|14637.2|14697.7|14639.1|14690.7|14632.1|0
1606356000000|2020-11-26 02:00:00|14696.7|14638.1|14703.4|14644.8|14705.8|14647|14692.3|14633.7|0
1606356300000|2020-11-26 02:05:00|14705.3|14646.5|14713.3|14654.5|14716.2|14657.4|14705.3|14646.5|0
1606356600000|2020-11-26 02:10:00|14715.4|14656.6|14713.5|14654.7|14717.4|14658.6|14709|14650.2|0
1606356900000|2020-11-26 02:15:00|14715.5|14656.7|14713.6|14654.8|14717.4|14658.6|14710.6|14651.8|0
1606357200000|2020-11-26 02:20:00|14714.9|14656.1|14713.1|14654.3|14717.3|14658.5|14710.7|14651.9|0
1606357500000|2020-11-26 02:25:00|14711.5|14652.7|14716|14657.2|14716.3|14657.5|14710|14651.2|0
1606357800000|2020-11-26 02:30:00|14714.3|14655.5|14721.8|14663|14723.5|14664.7|14714.3|14655.5|0
1606358100000|2020-11-26 02:35:00|14724.1|14665.3|14723.5|14664.7|14724.9|14666.1|14723|14664.2|0
1606358400000|2020-11-26 02:40:00|14724.2|14665.4|14719.1|14660.3|14724.7|14665.9|14717.9|14659.1|0
1606358700000|2020-11-26 02:45:00|14722.2|14663.4|14717.5|14658.7|14725.4|14666.6|14717.5|14658.7|0
1606359000000|2020-11-26 02:50:00|14715|14656.2|14720.7|14661.9|14723.1|14664.3|14714.6|14655.8|0
1606359300000|2020-11-26 02:55:00|14720|14661.2|14718.5|14659.7|14720|14661.2|14716.7|14657.9|0
1606359600000|2020-11-26 03:00:00|14717.2|14658.4|14719|14660.2|14719|14660.2|14711.7|14652.9|0
1606359900000|2020-11-26 03:05:00|14719.4|14660.6|14726.5|14667.7|14726.5|14667.7|14717|14658.2|0
1606360200000|2020-11-26 03:10:00|14725.8|14667|14721.2|14662.4|14726|14667.2|14720.9|14662.1|0
1606360500000|2020-11-26 03:15:00|14721.9|14663.1|14709.4|14650.6|14721.9|14663.1|14709.4|14650.6|0
1606360800000|2020-11-26 03:20:00|14709.2|14650.4|14715.7|14656.9|14716.7|14657.9|14709.2|14650.4|0
1606361100000|2020-11-26 03:25:00|14715|14656.2|14716.7|14657.9|14719.8|14661|14715|14656.2|0
1606361400000|2020-11-26 03:30:00|14714.6|14655.8|14717.9|14659.1|14719|14660.2|14709.5|14650.7|0
1606361700000|2020-11-26 03:35:00|14716|14657.2|14707.7|14648.9|14716|14657.2|14707.7|14648.9|0
1606362000000|2020-11-26 03:40:00|14709.8|14651|14704.1|14645.5|14709.8|14651|14703|14644.4|0
1606362300000|2020-11-26 03:45:00|14704.2|14645.6|14691.5|14632.9|14704.6|14645.8|14691.5|14632.9|0
1606362600000|2020-11-26 03:50:00|14692.5|14633.9|14712.3|14653.5|14712.3|14653.5|14692.5|14633.9|0
1606362900000|2020-11-26 03:55:00|14708.3|14649.5|14703.9|14645.3|14708.3|14649.5|14702.9|14644.3|0
1606363200000|2020-11-26 04:00:00|14706.4|14647.6|14715.3|14656.5|14715.3|14656.5|14704.4|14645.7|0
1606363500000|2020-11-26 04:05:00|14712.8|14654|14714.6|14655.8|14714.6|14655.8|14709.7|14650.9|0
1606363800000|2020-11-26 04:10:00|14711.7|14652.9|14708.7|14649.9|14711.7|14652.9|14704.7|14645.9|0
1606364100000|2020-11-26 04:15:00|14708|14649.2|14704.2|14645.6|14711.2|14652.4|14703|14644.4|0
1606364400000|2020-11-26 04:20:00|14707.3|14648.5|14700.6|14642|14708.5|14649.7|14700.6|14642|0
1606364700000|2020-11-26 04:25:00|14700.9|14642.3|14713.7|14654.9|14713.7|14654.9|14697.4|14638.8|0
1606365000000|2020-11-26 04:30:00|14713.5|14654.7|14704.6|14645.8|14714|14655.2|14704.6|14645.8|0
1606365300000|2020-11-26 04:35:00|14703.7|14645.1|14701.5|14642.9|14708|14649.2|14701.2|14642.6|0
1606365600000|2020-11-26 04:40:00|14701.2|14642.6|14698.3|14639.7|14704.1|14645.5|14698.3|14639.7|0
1606365900000|2020-11-26 04:45:00|14700.6|14642|14714.8|14656|14714.8|14656|14700.6|14642|0
1606366200000|2020-11-26 04:50:00|14716.6|14657.8|14717.2|14658.4|14723.6|14664.8|14716.6|14657.8|0
1606366500000|2020-11-26 04:55:00|14709.6|14650.8|14710.7|14651.9|14715.8|14657|14707.4|14648.6|0
1606432200000|2020-11-26 23:10:00|14616.2|14557.8|14603.8|14545.6|14616.2|14557.8|14590.1|14531.9|0
1606432500000|2020-11-26 23:15:00|14602|14543.8|14606.3|14547.9|14609.8|14551.4|14601.9|14543.7|0
1606432800000|2020-11-26 23:20:00|14608|14549.6|14580.3|14522.1|14614.3|14555.9|14580.3|14522.1|0
1606433100000|2020-11-26 23:25:00|14579.7|14521.5|14574.9|14516.7|14580|14521.8|14571.2|14513|0
1606433400000|2020-11-26 23:30:00|14581.6|14523.4|14581.2|14523|14587.9|14529.7|14580.3|14522.1|0
1606433700000|2020-11-26 23:35:00|14582.3|14524.1|14579.7|14521.5|14584|14525.8|14579.7|14521.5|0
1606434000000|2020-11-26 23:40:00|14589|14530.8|14601.2|14543|14604.8|14546.4|14589|14530.8|0
1606434300000|2020-11-26 23:45:00|14602.1|14543.9|14621|14562.6|14621|14562.6|14602.1|14543.9|0
1606434600000|2020-11-26 23:50:00|14626|14567.6|14636.4|14578|14639.8|14581.4|14626|14567.6|0
1606434900000|2020-11-26 23:55:00|14637|14578.6|14631.6|14573.2|14650.6|14592.2|14631.6|14573.2|0
1606435200000|2020-11-27 00:00:00|14630.8|14572.4|14644.2|14585.8|14650.9|14592.5|14628.3|14569.9|0
1606435500000|2020-11-27 00:05:00|14647.2|14588.8|14636.4|14578|14647.2|14588.8|14633.7|14575.3|0
1606435800000|2020-11-27 00:10:00|14635.5|14577.1|14621.5|14563.1|14638.2|14579.8|14621.3|14562.9|0
1606436100000|2020-11-27 00:15:00|14621.2|14562.8|14623.9|14565.5|14625.4|14567|14621.2|14562.8|0
1606436400000|2020-11-27 00:20:00|14627.1|14568.7|14636.7|14578.3|14636.7|14578.3|14627.1|14568.7|0
1606436700000|2020-11-27 00:25:00|14634.5|14576.1|14639.9|14581.5|14643.1|14584.7|14631.3|14572.9|0
1606437000000|2020-11-27 00:30:00|14642.8|14584.4|14630.7|14572.3|14642.8|14584.4|14630.3|14571.9|0
1606437300000|2020-11-27 00:35:00|14619.9|14561.5|14619.4|14561|14619.9|14561.5|14615.9|14557.5|0
1606437600000|2020-11-27 00:40:00|14619.5|14561.1|14626.9|14568.5|14627.6|14569.2|14617|14558.6|0
1606437900000|2020-11-27 00:45:00|14624.3|14565.9|14645.2|14586.8|14645.2|14586.8|14624.3|14565.9|0
1606438200000|2020-11-27 00:50:00|14641.2|14582.8|14637.9|14579.5|14646.4|14588|14637.9|14579.5|0
1606438500000|2020-11-27 00:55:00|14641.3|14582.9|14661.2|14602.6|14661.2|14602.6|14641.3|14582.9|0
1606438800000|2020-11-27 01:00:00|14660.9|14602.3|14652.3|14593.9|14660.9|14602.3|14650.6|14592.2|0
1606439100000|2020-11-27 01:05:00|14659.1|14600.5|14648.5|14590.1|14659.1|14600.5|14645.5|14587.1|0
1606439400000|2020-11-27 01:10:00|14651.4|14593|14648.2|14589.8|14655.4|14596.8|14646.8|14588.4|0
1606439700000|2020-11-27 01:15:00|14646.9|14588.5|14628.2|14569.8|14647.3|14588.9|14627.6|14569.2|0
1606440000000|2020-11-27 01:20:00|14626.7|14568.3|14619.4|14561|14627.3|14568.9|14616.9|14558.5|0
1606440300000|2020-11-27 01:25:00|14621.9|14563.5|14624.6|14566.2|14625.1|14566.7|14620.3|14561.9|0
1606440600000|2020-11-27 01:30:00|14627|14568.6|14633.3|14574.9|14633.9|14575.5|14621.1|14562.7|0
1606440900000|2020-11-27 01:35:00|14630.1|14571.7|14630.1|14571.7|14636.1|14577.7|14628.7|14570.3|0
1606441200000|2020-11-27 01:40:00|14633.8|14575.4|14630.3|14571.9|14634.9|14576.5|14629.2|14570.8|0
1606441500000|2020-11-27 01:45:00|14635.6|14577.2|14637.7|14579.3|14647.1|14588.7|14635.6|14577.2|0
1606441800000|2020-11-27 01:50:00|14639.2|14580.8|14640.8|14582.4|14641.8|14583.4|14636.3|14577.9|0
1606442100000|2020-11-27 01:55:00|14639.8|14581.4|14642.1|14583.7|14646|14587.6|14639.8|14581.4|0
1606442400000|2020-11-27 02:00:00|14643.3|14584.9|14627.8|14569.4|14643.3|14584.9|14627.8|14569.4|0
1606442700000|2020-11-27 02:05:00|14628|14569.6|14592.6|14534.4|14628.7|14570.3|14592.6|14534.4|0
1606443000000|2020-11-27 02:10:00|14593.9|14535.7|14593.8|14535.6|14596.9|14538.7|14590.9|14532.7|0
1606443300000|2020-11-27 02:15:00|14594.5|14536.3|14595.1|14536.9|14597.2|14539|14593.6|14535.4|0
1606443600000|2020-11-27 02:20:00|14594.3|14536.1|14594.1|14535.9|14594.3|14536.1|14589.3|14531.1|0
1606443900000|2020-11-27 02:25:00|14595.3|14537.1|14586.8|14528.6|14596.7|14538.5|14586.8|14528.6|0
1606444200000|2020-11-27 02:30:00|14587.5|14529.3|14586.9|14528.7|14587.5|14529.3|14582.9|14524.7|0
1606444500000|2020-11-27 02:35:00|14592.9|14534.7|14590.3|14532.1|14593.2|14535|14587.3|14529.1|0
1606444800000|2020-11-27 02:40:00|14587.5|14529.3|14593.8|14535.6|14593.9|14535.7|14587.5|14529.3|0
1606445100000|2020-11-27 02:45:00|14592.9|14534.7|14590.6|14532.4|14596.3|14538.1|14589.8|14531.6|0
1606445400000|2020-11-27 02:50:00|14586.4|14528.2|14586.3|14528.1|14590.3|14532.1|14584.1|14525.9|0
1606445700000|2020-11-27 02:55:00|14584.8|14526.6|14591.7|14533.5|14591.7|14533.5|14584.4|14526.2|0
1606446000000|2020-11-27 03:00:00|14592.6|14534.4|14590.8|14532.6|14596.6|14538.4|14590.8|14532.6|0
1606446300000|2020-11-27 03:05:00|14591.4|14533.2|14587.3|14529.1|14591.9|14533.7|14585.9|14527.7|0
1606446600000|2020-11-27 03:10:00|14592.3|14534.1|14593.7|14535.5|14595.4|14537.2|14586.4|14528.2|0
1606446900000|2020-11-27 03:15:00|14596.1|14537.9|14590.1|14531.9|14596.8|14538.6|14590.1|14531.9|0
1606447200000|2020-11-27 03:20:00|14591|14532.8|14607.7|14549.3|14608|14549.6|14588.8|14530.6|0
1606447500000|2020-11-27 03:25:00|14609.1|14550.7|14609|14550.6|14609.8|14551.4|14602.2|14544|0
1606447800000|2020-11-27 03:30:00|14609.7|14551.3|14626.3|14567.9|14630.2|14571.8|14609.7|14551.3|0
1606448100000|2020-11-27 03:35:00|14624.4|14566|14621.1|14562.7|14624.4|14566|14617.2|14558.8|0
1606448400000|2020-11-27 03:40:00|14626.9|14568.5|14627|14568.6|14627.9|14569.5|14625|14566.6|0
1606448700000|2020-11-27 03:45:00|14621.4|14563|14616.3|14557.9|14621.4|14563|14613.8|14555.4|0
1606449000000|2020-11-27 03:50:00|14615.8|14557.4|14609.8|14551.4|14615.8|14557.4|14603.9|14545.7|0
1606449300000|2020-11-27 03:55:00|14612.2|14553.8|14603.8|14545.6|14612.2|14553.8|14601.4|14543.2|0
1606449600000|2020-11-27 04:00:00|14605.3|14546.9|14607.6|14549.2|14607.6|14549.2|14600.5|14542.3|0
1606449900000|2020-11-27 04:05:00|14608|14549.6|14613.3|14554.9|14614.9|14556.5|14607.3|14548.9|0
1606450200000|2020-11-27 04:10:00|14611.3|14552.9|14610.7|14552.3|14614.9|14556.5|14609.5|14551.1|0
1606450500000|2020-11-27 04:15:00|14611.2|14552.8|14607.3|14548.9|14611.8|14553.4|14607.3|14548.9|0
1606450800000|2020-11-27 04:20:00|14607.6|14549.2|14600.4|14542.2|14608.1|14549.7|14599.7|14541.5|0
1606451100000|2020-11-27 04:25:00|14599.8|14541.6|14616.1|14557.7|14616.1|14557.7|14599.8|14541.6|0
1606451400000|2020-11-27 04:30:00|14617.9|14559.5|14620.7|14562.3|14623.9|14565.5|14613.9|14555.5|0
1606451700000|2020-11-27 04:35:00|14623.1|14564.7|14629|14570.6|14629.7|14571.3|14621|14562.6|0
1606452000000|2020-11-27 04:40:00|14630|14571.6|14637.9|14579.5|14637.9|14579.5|14629.6|14571.2|0
1606452300000|2020-11-27 04:45:00|14635.1|14576.7|14641.6|14583.2|14645.8|14587.4|14635.1|14576.7|0
1606452600000|2020-11-27 04:50:00|14641|14582.6|14633.1|14574.7|14643.3|14584.9|14633.1|14574.7|0
1606452900000|2020-11-27 04:55:00|14630.3|14571.9|14643.7|14585.3|14645.4|14587|14630.3|14571.9|0
1606691400000|2020-11-29 23:10:00|14672.6|14614|14664.3|14605.7|14672.6|14614|14657.2|14598.6|0
1606691700000|2020-11-29 23:15:00|14666.7|14608.1|14661.5|14602.9|14666.7|14608.1|14653.4|14595|0
1606692000000|2020-11-29 23:20:00|14663.9|14605.3|14641.4|14583|14663.9|14605.3|14639.8|14581.4|0
1606692300000|2020-11-29 23:25:00|14641.1|14582.7|14654.3|14595.8|14654.3|14595.8|14641.1|14582.7|0
1606692600000|2020-11-29 23:30:00|14654.8|14596.2|14652.1|14593.7|14665.3|14606.7|14652.1|14593.7|0
1606692900000|2020-11-29 23:35:00|14652.9|14594.5|14646.3|14587.9|14659.7|14601.1|14646.3|14587.9|0
1606693200000|2020-11-29 23:40:00|14645.2|14586.8|14644|14585.6|14650.2|14591.8|14644|14585.6|0
1606693500000|2020-11-29 23:45:00|14638.3|14579.9|14638.7|14580.3|14641.9|14583.5|14632.7|14574.3|0
1606693800000|2020-11-29 23:50:00|14640.2|14581.8|14636|14577.6|14643.7|14585.3|14636|14577.6|0
1606694100000|2020-11-29 23:55:00|14641.4|14583|14631.3|14572.9|14644.1|14585.7|14627.7|14569.3|0
1606694400000|2020-11-30 00:00:00|14630.9|14572.5|14605.9|14547.5|14631.9|14573.5|14605.3|14546.9|0
1606694700000|2020-11-30 00:05:00|14605.5|14547.1|14587.5|14529.3|14608.2|14549.8|14587.5|14529.3|0
1606695000000|2020-11-30 00:10:00|14596.1|14537.9|14602|14543.8|14603.5|14545.3|14584.8|14526.6|0
1606695300000|2020-11-30 00:15:00|14606.9|14548.5|14577.6|14519.4|14610.8|14552.4|14577.6|14519.4|0
1606695600000|2020-11-30 00:20:00|14573|14514.8|14580.8|14522.6|14587.8|14529.6|14570.3|14512.1|0
1606695900000|2020-11-30 00:25:00|14579.6|14521.4|14579.1|14520.9|14586.4|14528.2|14576.5|14518.3|0
1606696200000|2020-11-30 00:30:00|14579.4|14521.2|14558|14499.8|14579.4|14521.2|14558|14499.8|0
1606696500000|2020-11-30 00:35:00|14553|14495|14551.1|14493.1|14560.4|14502.2|14549.6|14491.6|0
1606696800000|2020-11-30 00:40:00|14548.9|14490.9|14554.1|14496|14554.1|14496|14548.9|14490.9|0
1606697100000|2020-11-30 00:45:00|14553.4|14495.4|14537.6|14479.6|14560.8|14502.6|14537.6|14479.6|0
1606697400000|2020-11-30 00:50:00|14533.2|14475.2|14540.5|14482.5|14543.8|14485.8|14533.2|14475.2|0
1606697700000|2020-11-30 00:55:00|14547.1|14489.1|14550.5|14492.5|14555.2|14497|14547.1|14489.1|0
1606698000000|2020-11-30 01:00:00|14552.6|14494.6|14538.6|14480.6|14553.4|14495.4|14534.4|14476.4|0
1606698300000|2020-11-30 01:05:00|14536.5|14478.5|14530.3|14472.3|14536.5|14478.5|14529.1|14471.1|0
1606698600000|2020-11-30 01:10:00|14526.2|14468.2|14530.1|14472.1|14531.7|14473.7|14523.2|14465.2|0
1606698900000|2020-11-30 01:15:00|14528.3|14470.3|14520.4|14462.4|14528.3|14470.3|14518.5|14460.5|0
1606699200000|2020-11-30 01:20:00|14519.5|14461.5|14520.6|14462.6|14522.8|14464.8|14516.9|14458.9|0
1606699500000|2020-11-30 01:25:00|14521|14463|14515.6|14457.6|14522.1|14464.1|14510.5|14452.5|0
1606699800000|2020-11-30 01:30:00|14516.5|14458.5|14504.1|14446.1|14517.3|14459.3|14504.1|14446.1|0
1606700100000|2020-11-30 01:35:00|14502.4|14444.6|14505.3|14447.3|14507.8|14449.8|14502.1|14444.3|0
1606700400000|2020-11-30 01:40:00|14511.5|14453.5|14517.9|14459.9|14519.7|14461.7|14511.5|14453.5|0
1606700700000|2020-11-30 01:45:00|14516.2|14458.2|14508.6|14450.6|14517|14459|14503.5|14445.7|0
1606701000000|2020-11-30 01:50:00|14505.9|14447.9|14511|14453|14512.2|14454.2|14505.9|14447.9|0
1606701300000|2020-11-30 01:55:00|14513.5|14455.5|14508.5|14450.5|14513.5|14455.5|14508.5|14450.5|0
1606701600000|2020-11-30 02:00:00|14511.8|14453.8|14516.9|14458.9|14518.1|14460.1|14511.5|14453.5|0
1606701900000|2020-11-30 02:05:00|14514.1|14456.1|14518.5|14460.5|14522.5|14464.5|14514.1|14456.1|0
1606702200000|2020-11-30 02:10:00|14518|14460|14530.3|14472.3|14530.3|14472.3|14514.2|14456.2|0
1606702500000|2020-11-30 02:15:00|14529.1|14471.1|14543.1|14485.1|14543.1|14485.1|14524.2|14466.2|0
1606702800000|2020-11-30 02:20:00|14544.4|14486.4|14547.9|14489.9|14550.2|14492.2|14544.4|14486.4|0
1606703100000|2020-11-30 02:25:00|14546.1|14488.1|14530.6|14472.6|14546.1|14488.1|14530.6|14472.6|0
1606703400000|2020-11-30 02:30:00|14531.9|14473.9|14542.1|14484.1|14542.1|14484.1|14528.8|14470.8|0
1606703700000|2020-11-30 02:35:00|14540.3|14482.3|14540.2|14482.2|14542.3|14484.3|14534.3|14476.3|0
1606704000000|2020-11-30 02:40:00|14548.7|14490.7|14534.7|14476.7|14548.7|14490.7|14534.7|14476.7|0
1606704300000|2020-11-30 02:45:00|14535.4|14477.4|14528.7|14470.7|14535.4|14477.4|14528.3|14470.3|0
1606704600000|2020-11-30 02:50:00|14533|14475|14528|14470|14535.3|14477.3|14526.6|14468.6|0
1606704900000|2020-11-30 02:55:00|14525.4|14467.4|14531.4|14473.4|14531.4|14473.4|14525.3|14467.3|0
1606705200000|2020-11-30 03:00:00|14527.7|14469.7|14516.9|14458.9|14528|14470|14516.6|14458.6|0
1606705500000|2020-11-30 03:05:00|14519.2|14461.2|14514|14456|14519.2|14461.2|14514|14456|0
1606705800000|2020-11-30 03:10:00|14512.3|14454.3|14511|14453|14512.3|14454.3|14503.1|14445.3|0
1606706100000|2020-11-30 03:15:00|14510.6|14452.6|14494.7|14436.9|14510.6|14452.6|14492.2|14434.4|0
1606706400000|2020-11-30 03:20:00|14492.7|14434.9|14485.3|14427.5|14496.9|14439.1|14485.3|14427.5|0
1606706700000|2020-11-30 03:25:00|14484.2|14426.4|14480.5|14422.7|14484.2|14426.4|14477|14419.2|0
1606707000000|2020-11-30 03:30:00|14482.6|14424.8|14468.5|14410.7|14486.5|14428.7|14468.5|14410.7|0
1606707300000|2020-11-30 03:35:00|14466.8|14409|14458.4|14400.6|14470.2|14412.4|14458.4|14400.6|0
1606707600000|2020-11-30 03:40:00|14459|14401.2|14485.9|14428.1|14485.9|14428.1|14459|14401.2|0
1606707900000|2020-11-30 03:45:00|14488.7|14430.9|14506.4|14448.4|14506.4|14448.4|14487.7|14429.9|0
1606708200000|2020-11-30 03:50:00|14506.3|14448.3|14495.6|14437.8|14506.3|14448.3|14492.3|14434.5|0
1606708500000|2020-11-30 03:55:00|14499.5|14441.7|14510.5|14452.5|14511.3|14453.3|14499.5|14441.7|0
1606708800000|2020-11-30 04:00:00|14513.6|14455.6|14520.5|14462.5|14522.1|14464.1|14513.6|14455.6|0
1606709100000|2020-11-30 04:05:00|14517.2|14459.2|14492.9|14435.1|14517.2|14459.2|14485.9|14428.1|0
1606709400000|2020-11-30 04:10:00|14491.3|14433.5|14502.1|14444.3|14502.1|14444.3|14488|14430.2|0
1606709700000|2020-11-30 04:15:00|14504.6|14446.6|14507.9|14449.9|14509|14451|14502.8|14445|0
1606710000000|2020-11-30 04:20:00|14507.7|14449.7|14498.8|14441|14507.7|14449.7|14492.3|14434.5|0
1606710300000|2020-11-30 04:25:00|14500.9|14443.1|14485.4|14427.6|14500.9|14443.1|14483.2|14425.4|0
1606710600000|2020-11-30 04:30:00|14489.9|14432.1|14512.6|14454.6|14512.6|14454.6|14489.9|14432.1|0
1606710900000|2020-11-30 04:35:00|14513.3|14455.3|14521.2|14463.2|14521.2|14463.2|14510.6|14452.6|0
1606711200000|2020-11-30 04:40:00|14522.1|14464.1|14511|14453|14522.1|14464.1|14510.3|14452.3|0
1606711500000|2020-11-30 04:45:00|14511.1|14453.1|14498.1|14440.3|14513.7|14455.7|14496.1|14438.3|0
1606711800000|2020-11-30 04:50:00|14496.5|14438.7|14504|14446.1|14504|14446.1|14496.5|14438.7|0
1606712100000|2020-11-30 04:55:00|14503.1|14445.3|14501.7|14443.9|14503.1|14445.3|14486.5|14428.7|0
1606777800000|2020-11-30 23:10:00|14431.4|14373.8|14430.3|14372.7|14431.4|14373.8|14403|14345.6|0
1606778100000|2020-11-30 23:15:00|14423.9|14366.3|14426.6|14369|14437.4|14379.8|14420.5|14362.9|0
1606778400000|2020-11-30 23:20:00|14424.3|14366.7|14431.5|14373.9|14436.4|14378.8|14415.8|14358.2|0
1606778700000|2020-11-30 23:25:00|14422.7|14365.1|14417.8|14360.2|14432.4|14374.8|14408.7|14351.1|0
1606779000000|2020-11-30 23:30:00|14418.9|14361.3|14421.2|14363.6|14424.5|14366.9|14412.3|14354.7|0
1606779300000|2020-11-30 23:35:00|14425.7|14368.1|14407.8|14350.2|14425.7|14368.1|14407.8|14350.2|0
1606779600000|2020-11-30 23:40:00|14420.9|14363.3|14431.2|14373.6|14431.2|14373.6|14420.9|14363.3|0
1606779900000|2020-11-30 23:45:00|14433.7|14376.1|14449.4|14391.8|14449.4|14391.8|14433.7|14376.1|0
1606780200000|2020-11-30 23:50:00|14455.9|14398.1|14465.4|14407.6|14474.2|14416.4|14455.9|14398.1|0
1606780500000|2020-11-30 23:55:00|14466.5|14408.7|14489.6|14431.8|14489.6|14431.8|14462.2|14404.4|0
1606780800000|2020-12-01 00:00:00|14490.2|14432.4|14506.5|14448.5|14508.4|14450.4|14490.2|14432.4|0
1606781100000|2020-12-01 00:05:00|14504.4|14446.4|14520|14462|14520|14462|14503.4|14445.6|0
1606781400000|2020-12-01 00:10:00|14526|14468|14531.1|14473.1|14533.8|14475.8|14524|14466|0
1606781700000|2020-12-01 00:15:00|14532.6|14474.6|14537.3|14479.3|14537.3|14479.3|14531.6|14473.6|0
1606782000000|2020-12-01 00:20:00|14539.2|14481.2|14541.9|14483.9|14541.9|14483.9|14531.7|14473.7|0
1606782300000|2020-12-01 00:25:00|14541.1|14483.1|14528.6|14470.6|14541.1|14483.1|14528.6|14470.6|0
1606782600000|2020-12-01 00:30:00|14534.3|14476.3|14538.6|14480.6|14541.5|14483.5|14532.6|14474.6|0
1606782900000|2020-12-01 00:35:00|14539.2|14481.2|14560.5|14502.3|14560.5|14502.3|14533|14475|0
1606783200000|2020-12-01 00:40:00|14558.7|14500.5|14559.7|14501.5|14559.7|14501.5|14552.7|14494.7|0
1606783500000|2020-12-01 00:45:00|14559.4|14501.2|14580.1|14521.9|14581|14522.8|14559.4|14501.2|0
1606783800000|2020-12-01 00:50:00|14582.9|14524.7|14584.2|14526|14585.4|14527.2|14580.6|14522.4|0
1606784100000|2020-12-01 00:55:00|14586.9|14528.7|14572.7|14514.5|14590.4|14532.2|14572.7|14514.5|0
1606784400000|2020-12-01 01:00:00|14569.4|14511.2|14581.6|14523.4|14581.6|14523.4|14548.9|14490.9|0
1606784700000|2020-12-01 01:05:00|14576.1|14517.9|14585.6|14527.4|14586.4|14528.2|14572.6|14514.4|0
1606785000000|2020-12-01 01:10:00|14584.2|14526|14588.8|14530.6|14597.5|14539.3|14584.2|14526|0
1606785300000|2020-12-01 01:15:00|14583.4|14525.2|14584.5|14526.3|14595.4|14537.2|14582.5|14524.3|0
1606785600000|2020-12-01 01:20:00|14585|14526.8|14584.7|14526.5|14587.4|14529.2|14582.3|14524.1|0
1606785900000|2020-12-01 01:25:00|14585.1|14526.9|14598.5|14540.3|14598.5|14540.3|14585.1|14526.9|0
1606786200000|2020-12-01 01:30:00|14592.1|14533.9|14598.2|14540|14600.2|14542|14587.6|14529.4|0
1606786500000|2020-12-01 01:35:00|14599.4|14541.2|14571.1|14512.9|14602.4|14544.2|14571.1|14512.9|0
1606786800000|2020-12-01 01:40:00|14573.1|14514.9|14589.8|14531.6|14589.8|14531.6|14573.1|14514.9|0
1606787100000|2020-12-01 01:45:00|14587.3|14529.1|14588.1|14529.9|14594.8|14536.6|14585.2|14527|0
1606787400000|2020-12-01 01:50:00|14586.1|14527.9|14587.1|14528.9|14587.4|14529.2|14573.2|14515|0
1606787700000|2020-12-01 01:55:00|14590.1|14531.9|14599.5|14541.3|14599.5|14541.3|14586.4|14528.2|0
1606788000000|2020-12-01 02:00:00|14601.1|14542.9|14601.6|14543.4|14603.8|14545.6|14600.3|14542.1|0
1606788300000|2020-12-01 02:05:00|14605.1|14546.7|14609.7|14551.3|14609.7|14551.3|14599|14540.8|0
1606788600000|2020-12-01 02:10:00|14608.2|14549.8|14607.1|14548.7|14609|14550.6|14598.2|14540|0
1606788900000|2020-12-01 02:15:00|14607.4|14549|14617.3|14558.9|14617.3|14558.9|14604.3|14545.9|0
1606789200000|2020-12-01 02:20:00|14618.1|14559.7|14604.9|14546.5|14618.1|14559.7|14604.9|14546.5|0
1606789500000|2020-12-01 02:25:00|14609.3|14550.9|14614.9|14556.5|14618|14559.6|14609.3|14550.9|0
1606789800000|2020-12-01 02:30:00|14617.3|14558.9|14616.5|14558.1|14622.7|14564.3|14615|14556.6|0
1606790100000|2020-12-01 02:35:00|14616.7|14558.3|14608.4|14550|14618.5|14560.1|14608.4|14550|0
1606790400000|2020-12-01 02:40:00|14604.8|14546.4|14601.1|14542.9|14606.7|14548.3|14601.1|14542.9|0
1606790700000|2020-12-01 02:45:00|14599.5|14541.3|14596.2|14538|14604.6|14546.2|14595.7|14537.5|0
1606791000000|2020-12-01 02:50:00|14599.4|14541.2|14622|14563.6|14622.1|14563.7|14598.9|14540.7|0
1606791300000|2020-12-01 02:55:00|14623.2|14564.8|14618.3|14559.9|14626|14567.6|14618.3|14559.9|0
1606791600000|2020-12-01 03:00:00|14618.6|14560.2|14630.6|14572.2|14631.5|14573.1|14618.6|14560.2|0
1606791900000|2020-12-01 03:05:00|14631.6|14573.2|14634.1|14575.7|14634.1|14575.7|14627.7|14569.3|0
1606792200000|2020-12-01 03:10:00|14633.1|14574.7|14634.1|14575.7|14635.9|14577.5|14630.1|14571.7|0
1606792500000|2020-12-01 03:15:00|14635.6|14577.2|14634|14575.6|14635.6|14577.2|14629.8|14571.4|0
1606792800000|2020-12-01 03:20:00|14630|14571.6|14637.2|14578.8|14643.5|14585.1|14630|14571.6|0
1606793100000|2020-12-01 03:25:00|14635.2|14576.8|14629.8|14571.4|14635.2|14576.8|14629.8|14571.4|0
1606793400000|2020-12-01 03:30:00|14628.2|14569.8|14616.3|14557.9|14632|14573.6|14614.6|14556.2|0
1606793700000|2020-12-01 03:35:00|14626|14567.6|14624|14565.6|14628.9|14570.5|14620.6|14562.2|0
1606794000000|2020-12-01 03:40:00|14625.2|14566.8|14627.1|14568.7|14635|14576.6|14624.1|14565.7|0
1606794300000|2020-12-01 03:45:00|14624.3|14565.9|14625|14566.6|14630.7|14572.3|14622.8|14564.4|0
1606794600000|2020-12-01 03:50:00|14628.1|14569.7|14638.2|14579.8|14640.2|14581.8|14626.5|14568.1|0
1606794900000|2020-12-01 03:55:00|14639|14580.6|14636.4|14578|14642.3|14583.9|14635.2|14576.8|0
1606795200000|2020-12-01 04:00:00|14633.3|14574.9|14647.6|14589.2|14650.1|14591.7|14628.7|14570.3|0
1606795500000|2020-12-01 04:05:00|14645.8|14587.4|14648|14589.6|14649.6|14591.2|14645.8|14587.4|0
1606795800000|2020-12-01 04:10:00|14648.4|14590|14649.2|14590.8|14655.1|14596.5|14642.3|14583.9|0
1606796100000|2020-12-01 04:15:00|14642.2|14583.8|14647.8|14589.4|14652.2|14593.8|14637.9|14579.5|0
1606796400000|2020-12-01 04:20:00|14645.1|14586.7|14649.6|14591.2|14649.6|14591.2|14641.9|14583.5|0
1606796700000|2020-12-01 04:25:00|14647.3|14588.9|14616.4|14558|14647.3|14588.9|14616.4|14558|0
1606797000000|2020-12-01 04:30:00|14612.8|14554.4|14615.3|14556.9|14622.1|14563.7|14612.1|14553.7|0
1606797300000|2020-12-01 04:35:00|14616|14557.6|14612.6|14554.2|14617.3|14558.9|14609.3|14550.9|0
1606797600000|2020-12-01 04:40:00|14607.4|14549|14623.5|14565.1|14623.5|14565.1|14605.4|14547|0
1606797900000|2020-12-01 04:45:00|14620.6|14562.2|14613.8|14555.4|14621|14562.6|14608.5|14550.1|0
1606798200000|2020-12-01 04:50:00|14612.1|14553.7|14618|14559.6|14618|14559.6|14611.1|14552.7|0
1606798500000|2020-12-01 04:55:00|14614.7|14556.3|14620.2|14561.8|14620.2|14561.8|14607.4|14549|0
1606864200000|2020-12-01 23:10:00|14830.5|14771.3|14855.5|14796.1|14857.1|14797.7|14830.5|14771.3|0
1606864500000|2020-12-01 23:15:00|14857.4|14798|14857.5|14798.1|14867.7|14808.3|14856.5|14797.1|0
1606864800000|2020-12-01 23:20:00|14852.8|14793.6|14811.3|14752.1|14853.4|14794.2|14811.3|14752.1|0
1606865100000|2020-12-01 23:25:00|14810.2|14751|14840|14780.8|14841.8|14782.6|14810.2|14751|0
1606865400000|2020-12-01 23:30:00|14840.3|14781.1|14811.9|14752.7|14840.3|14781.1|14811.9|14752.7|0
1606865700000|2020-12-01 23:35:00|14815.4|14756.2|14804|14745|14815.6|14756.4|14804|14745|0
1606866000000|2020-12-01 23:40:00|14803.2|14744.2|14813.7|14754.5|14813.7|14754.5|14800.5|14741.5|0
1606866300000|2020-12-01 23:45:00|14824|14764.8|14824.6|14765.4|14824.6|14765.4|14815.2|14756|0
1606866600000|2020-12-01 23:50:00|14822.8|14763.6|14822.3|14763.1|14830.5|14771.3|14821.4|14762.2|0
1606866900000|2020-12-01 23:55:00|14831.7|14772.5|14822.7|14763.5|14832|14772.8|14816.2|14757|0
1606867200000|2020-12-02 00:00:00|14819.4|14760.2|14796.9|14737.9|14820.7|14761.5|14796.9|14737.9|0
1606867500000|2020-12-02 00:05:00|14793.3|14734.3|14792.6|14733.6|14796.5|14737.5|14787.3|14728.3|0
1606867800000|2020-12-02 00:10:00|14786.7|14727.7|14765.2|14706.2|14786.7|14727.7|14765.2|14706.2|0
1606868100000|2020-12-02 00:15:00|14761.6|14702.6|14769|14710|14770.8|14711.8|14761.6|14702.6|0
1606868400000|2020-12-02 00:20:00|14768.4|14709.4|14765.3|14706.3|14769|14710|14759.8|14700.8|0
1606868700000|2020-12-02 00:25:00|14765|14706|14769.8|14710.8|14770.9|14711.9|14761.9|14702.9|0
1606869000000|2020-12-02 00:30:00|14773.1|14714.1|14764.3|14705.3|14773.1|14714.1|14762.6|14703.6|0
1606869300000|2020-12-02 00:35:00|14764.6|14705.6|14757.3|14698.3|14765.5|14706.5|14755.3|14696.3|0
1606869600000|2020-12-02 00:40:00|14757.2|14698.2|14746.3|14687.5|14757.2|14698.2|14746.3|14687.5|0
1606869900000|2020-12-02 00:45:00|14748.7|14689.9|14737.4|14678.6|14748.7|14689.9|14737.4|14678.6|0
1606870200000|2020-12-02 00:50:00|14738.7|14679.9|14732.4|14673.6|14741.7|14682.9|14732.4|14673.6|0
1606870500000|2020-12-02 00:55:00|14729.3|14670.5|14725.6|14666.8|14734.9|14676.1|14725.6|14666.8|0
1606870800000|2020-12-02 01:00:00|14721.2|14662.4|14713.3|14654.5|14721.2|14662.4|14699.8|14641.2|0
1606871100000|2020-12-02 01:05:00|14712.1|14653.3|14706.6|14647.8|14713.2|14654.4|14706.6|14647.8|0
1606871400000|2020-12-02 01:10:00|14704|14645.4|14698.7|14640.1|14706.3|14647.5|14697.1|14638.5|0
1606871700000|2020-12-02 01:15:00|14700.6|14642|14723.9|14665.1|14723.9|14665.1|14700.6|14642|0
1606872000000|2020-12-02 01:20:00|14722.4|14663.6|14729.6|14670.8|14729.6|14670.8|14715.2|14656.4|0
1606872300000|2020-12-02 01:25:00|14732.6|14673.8|14725.2|14666.4|14734.2|14675.4|14725.2|14666.4|0
1606872600000|2020-12-02 01:30:00|14727.7|14668.9|14722.5|14663.7|14729.5|14670.7|14722.5|14663.7|0
1606872900000|2020-12-02 01:35:00|14720.1|14661.3|14718.7|14659.9|14721.3|14662.5|14714.6|14655.8|0
1606873200000|2020-12-02 01:40:00|14718.2|14659.4|14731|14672.2|14731|14672.2|14717.4|14658.6|0
1606873500000|2020-12-02 01:45:00|14728.7|14669.9|14725|14666.2|14729|14670.2|14719.4|14660.6|0
1606873800000|2020-12-02 01:50:00|14724.5|14665.7|14720.2|14661.4|14725.2|14666.4|14720.2|14661.4|0
1606874100000|2020-12-02 01:55:00|14723.4|14664.6|14732.1|14673.3|14736.9|14678.1|14723.4|14664.6|0
1606874400000|2020-12-02 02:00:00|14736.9|14678.1|14735.3|14676.5|14736.9|14678.1|14732.7|14673.9|0
1606874700000|2020-12-02 02:05:00|14737|14678.2|14720.8|14662|14737|14678.2|14717.9|14659.1|0
1606875000000|2020-12-02 02:10:00|14718.6|14659.8|14727.3|14668.5|14728.6|14669.8|14717|14658.2|0
1606875300000|2020-12-02 02:15:00|14728.7|14669.9|14730.7|14671.9|14733.3|14674.5|14728.7|14669.9|0
1606875600000|2020-12-02 02:20:00|14730.3|14671.5|14736.2|14677.4|14737.3|14678.5|14730.3|14671.5|0
1606875900000|2020-12-02 02:25:00|14737.6|14678.8|14739.8|14681|14741.2|14682.4|14737.6|14678.8|0
1606876200000|2020-12-02 02:30:00|14739.3|14680.5|14748.9|14690.1|14749.3|14690.5|14739.3|14680.5|0
1606876500000|2020-12-02 02:35:00|14754.3|14695.5|14754.8|14695.8|14765|14706|14754.3|14695.5|0
1606876800000|2020-12-02 02:40:00|14755.9|14696.9|14754.6|14695.6|14760.5|14701.5|14753.7|14694.9|0
1606877100000|2020-12-02 02:45:00|14756.7|14697.7|14751.3|14692.5|14757.4|14698.4|14749.5|14690.7|0
1606877400000|2020-12-02 02:50:00|14749|14690.2|14766.8|14707.8|14769.1|14710.1|14749|14690.2|0
1606877700000|2020-12-02 02:55:00|14763.1|14704.1|14758.4|14699.4|14766.8|14707.8|14757.8|14698.8|0
1606878000000|2020-12-02 03:00:00|14757.4|14698.4|14765.1|14706.1|14765.1|14706.1|14757.4|14698.4|0
1606878300000|2020-12-02 03:05:00|14766.4|14707.4|14776.6|14717.6|14778.4|14719.4|14766.4|14707.4|0
1606878600000|2020-12-02 03:10:00|14778.5|14719.5|14779.4|14720.4|14784|14725|14778.5|14719.5|0
1606878900000|2020-12-02 03:15:00|14777.1|14718.1|14789.2|14730.2|14792.4|14733.4|14777.1|14718.1|0
1606879200000|2020-12-02 03:20:00|14785.5|14726.5|14790.9|14731.9|14790.9|14731.9|14785.5|14726.5|0
1606879500000|2020-12-02 03:25:00|14791.2|14732.2|14789.7|14730.7|14794.3|14735.3|14786.1|14727.1|0
1606879800000|2020-12-02 03:30:00|14787.8|14728.8|14795.2|14736.2|14795.2|14736.2|14781.4|14722.4|0
1606880100000|2020-12-02 03:35:00|14791.3|14732.3|14789.8|14730.8|14792.1|14733.1|14787.7|14728.7|0
1606880400000|2020-12-02 03:40:00|14788.4|14729.4|14784.9|14725.9|14788.4|14729.4|14782.4|14723.4|0
1606880700000|2020-12-02 03:45:00|14786.5|14727.5|14791.1|14732.1|14791.1|14732.1|14783.8|14724.8|0
1606881000000|2020-12-02 03:50:00|14784.9|14725.9|14781.5|14722.5|14789.4|14730.4|14781.5|14722.5|0
1606881300000|2020-12-02 03:55:00|14783.5|14724.5|14781.5|14722.5|14783.5|14724.5|14777.7|14718.7|0
1606881600000|2020-12-02 04:00:00|14782.5|14723.5|14786.3|14727.3|14786.4|14727.4|14780.3|14721.3|0
1606881900000|2020-12-02 04:05:00|14782.2|14723.2|14788|14729|14789.9|14730.9|14781.6|14722.6|0
1606882200000|2020-12-02 04:10:00|14785.9|14726.9|14798.6|14739.6|14798.6|14739.6|14785.9|14726.9|0
1606882500000|2020-12-02 04:15:00|14801.1|14742.1|14795.5|14736.5|14802|14743|14790.6|14731.6|0
1606882800000|2020-12-02 04:20:00|14796.9|14737.9|14795.4|14736.4|14796.9|14737.9|14790.8|14731.8|0
1606883100000|2020-12-02 04:25:00|14794.3|14735.3|14794.6|14735.6|14802.1|14743.1|14794.3|14735.3|0
1606883400000|2020-12-02 04:30:00|14793.5|14734.5|14789.8|14730.8|14794|14735|14787.3|14728.3|0
1606883700000|2020-12-02 04:35:00|14790.4|14731.4|14793.2|14734.2|14798.3|14739.3|14790.4|14731.4|0
1606884000000|2020-12-02 04:40:00|14794.2|14735.2|14803.5|14744.5|14803.5|14744.5|14793.8|14734.8|0
1606884300000|2020-12-02 04:45:00|14797.6|14738.6|14802.2|14743.2|14802.2|14743.2|14797.6|14738.6|0
1606884600000|2020-12-02 04:50:00|14803.1|14744.1|14804.3|14745.3|14805.6|14746.4|14801.8|14742.8|0
1606884900000|2020-12-02 04:55:00|14807.2|14748|14808.1|14748.9|14812.1|14752.9|14803.3|14744.3|0
1606950600000|2020-12-02 23:10:00|15142.2|15081.8|15139.6|15079.2|15142.2|15081.8|15116.8|15056.4|0
1606950900000|2020-12-02 23:15:00|15147.8|15087.4|15194.3|15133.7|15194.3|15133.7|15147.8|15087.4|0
1606951200000|2020-12-02 23:20:00|15203|15142.4|15169.2|15108.6|15203|15142.4|15166.3|15105.7|0
1606951500000|2020-12-02 23:25:00|15171.5|15110.9|15199.5|15138.9|15207.5|15146.7|15163.9|15103.3|0
1606951800000|2020-12-02 23:30:00|15194.5|15133.9|15214.9|15154.1|15214.9|15154.1|15194.5|15133.9|0
1606952100000|2020-12-02 23:35:00|15214.6|15153.8|15223.1|15162.3|15225.1|15164.3|15214.6|15153.8|0
1606952400000|2020-12-02 23:40:00|15223.5|15162.7|15195.5|15134.9|15223.5|15162.7|15195.5|15134.9|0
1606952700000|2020-12-02 23:45:00|15196.1|15135.5|15193|15132.4|15203.7|15143.1|15193|15132.4|0
1606953000000|2020-12-02 23:50:00|15197.2|15136.6|15213|15152.2|15213|15152.2|15196.4|15135.8|0
1606953300000|2020-12-02 23:55:00|15217|15156.2|15220.9|15160.1|15223.8|15163|15210|15149.2|0
1606953600000|2020-12-03 00:00:00|15225.8|15165|15221.7|15160.9|15228.2|15167.4|15220.6|15159.8|0
1606953900000|2020-12-03 00:05:00|15223.3|15162.5|15234.1|15173.3|15234.1|15173.3|15219.7|15158.9|0
1606954200000|2020-12-03 00:10:00|15235.4|15174.6|15238.6|15177.8|15240.1|15179.3|15229.7|15168.9|0
1606954500000|2020-12-03 00:15:00|15239.6|15178.8|15244.2|15183.4|15244.2|15183.4|15238.2|15177.4|0
1606954800000|2020-12-03 00:20:00|15246.7|15185.9|15242.9|15182.1|15246.8|15186|15240.6|15179.8|0
1606955100000|2020-12-03 00:25:00|15244.6|15183.8|15251.4|15190.6|15251.4|15190.6|15240.5|15179.7|0
1606955400000|2020-12-03 00:30:00|15253.4|15192.6|15251.6|15190.8|15253.4|15192.6|15248|15187.2|0
1606955700000|2020-12-03 00:35:00|15251.4|15190.6|15265.6|15204.6|15265.6|15204.6|15247.7|15186.9|0
1606956000000|2020-12-03 00:40:00|15267|15206|15276.7|15215.7|15281.6|15220.6|15266.9|15205.9|0
1606956300000|2020-12-03 00:45:00|15272.2|15211.2|15246.7|15185.9|15272.2|15211.2|15246.6|15185.8|0
1606956600000|2020-12-03 00:50:00|15247.6|15186.8|15238.4|15177.6|15249.6|15188.8|15238.4|15177.6|0
1606956900000|2020-12-03 00:55:00|15237.2|15176.4|15232.5|15171.7|15240.2|15179.4|15229.5|15168.7|0
1606957200000|2020-12-03 01:00:00|15232.4|15171.6|15223.2|15162.4|15232.4|15171.6|15219.9|15159.1|0
1606957500000|2020-12-03 01:05:00|15222|15161.2|15220.3|15159.5|15226.9|15166.1|15220.3|15159.5|0
1606957800000|2020-12-03 01:10:00|15220.9|15160.1|15211.4|15150.6|15220.9|15160.1|15211.4|15150.6|0
1606958100000|2020-12-03 01:15:00|15211.5|15150.7|15208|15147.2|15211.5|15150.7|15202.8|15142.2|0
1606958400000|2020-12-03 01:20:00|15208.3|15147.5|15207.8|15147|15210.1|15149.3|15201.5|15140.9|0
1606958700000|2020-12-03 01:25:00|15209|15148.2|15220.5|15159.7|15220.5|15159.7|15208.9|15148.1|0
1606959000000|2020-12-03 01:30:00|15226.6|15165.8|15210.6|15149.8|15229.8|15169|15209.5|15148.7|0
1606959300000|2020-12-03 01:35:00|15206.2|15145.4|15208.4|15147.6|15208.4|15147.6|15195.9|15135.3|0
1606959600000|2020-12-03 01:40:00|15205.9|15145.1|15206.4|15145.6|15212.3|15151.5|15205.9|15145.1|0
1606959900000|2020-12-03 01:45:00|15208|15147.2|15214.7|15153.9|15214.7|15153.9|15208|15147.2|0
1606960200000|2020-12-03 01:50:00|15219.3|15158.5|15215.6|15154.8|15221.2|15160.4|15212|15151.2|0
1606960500000|2020-12-03 01:55:00|15214.3|15153.5|15196.5|15135.9|15216|15155.2|15196.5|15135.9|0
1606960800000|2020-12-03 02:00:00|15204.8|15144.2|15197.6|15137|15208.4|15147.6|15194.9|15134.3|0
1606961100000|2020-12-03 02:05:00|15202.7|15142.1|15207|15146.2|15207|15146.2|15197.2|15136.6|0
1606961400000|2020-12-03 02:10:00|15205.4|15144.7|15218.2|15157.4|15218.2|15157.4|15205|15144.4|0
1606961700000|2020-12-03 02:15:00|15215.2|15154.4|15221.7|15160.9|15227.3|15166.5|15215.2|15154.4|0
1606962000000|2020-12-03 02:20:00|15220.1|15159.3|15208|15147.2|15220.1|15159.3|15207.4|15146.6|0
1606962300000|2020-12-03 02:25:00|15206.1|15145.3|15218.1|15157.3|15218.1|15157.3|15204.8|15144.2|0
1606962600000|2020-12-03 02:30:00|15215.9|15155.1|15214.2|15153.4|15221.2|15160.4|15214.2|15153.4|0
1606962900000|2020-12-03 02:35:00|15215.4|15154.6|15221.5|15160.7|15221.5|15160.7|15214.3|15153.5|0
1606963200000|2020-12-03 02:40:00|15222.9|15162.1|15230.8|15170|15232.4|15171.6|15222.9|15162.1|0
1606963500000|2020-12-03 02:45:00|15231.4|15170.6|15237.8|15177|15238.6|15177.8|15230.8|15170|0
1606963800000|2020-12-03 02:50:00|15234.6|15173.8|15250.6|15189.8|15250.6|15189.8|15234.6|15173.8|0
1606964100000|2020-12-03 02:55:00|15248.4|15187.6|15254|15193.2|15257.1|15196.1|15247.1|15186.3|0
1606964400000|2020-12-03 03:00:00|15252.9|15192.1|15261.3|15200.3|15261.3|15200.3|15247.8|15187|0
1606964700000|2020-12-03 03:05:00|15270.2|15209.2|15286.9|15225.9|15287.1|15226.1|15270.2|15209.2|0
1606965000000|2020-12-03 03:10:00|15284.9|15223.9|15295.3|15234.3|15295.4|15234.4|15280.3|15219.3|0
1606965300000|2020-12-03 03:15:00|15295.5|15234.5|15315.5|15254.3|15315.5|15254.3|15295.5|15234.5|0
1606965600000|2020-12-03 03:20:00|15316.5|15255.3|15308|15246.8|15317.2|15256|15307.3|15246.1|0
1606965900000|2020-12-03 03:25:00|15307.6|15246.4|15313.3|15252.1|15316.2|15255|15303.9|15242.9|0
1606966200000|2020-12-03 03:30:00|15313.6|15252.4|15320.1|15258.9|15321.1|15259.9|15310.9|15249.7|0
1606966500000|2020-12-03 03:35:00|15317|15255.8|15314.9|15253.7|15318.3|15257.1|15313.5|15252.3|0
1606966800000|2020-12-03 03:40:00|15315.2|15254|15319.9|15258.7|15320.5|15259.3|15314.8|15253.6|0
1606967100000|2020-12-03 03:45:00|15319|15257.8|15321.3|15260.1|15321.3|15260.1|15317.6|15256.4|0
1606967400000|2020-12-03 03:50:00|15319.9|15258.7|15308.5|15247.3|15319.9|15258.7|15307.6|15246.4|0
1606967700000|2020-12-03 03:55:00|15305.7|15244.5|15309.4|15248.2|15309.4|15248.2|15298.4|15237.4|0
1606968000000|2020-12-03 04:00:00|15308.3|15247.1|15301.5|15240.5|15310.5|15249.3|15300.2|15239.2|0
1606968300000|2020-12-03 04:05:00|15299|15238|15307.2|15246|15307.2|15246|15299|15238|0
1606968600000|2020-12-03 04:10:00|15307|15245.8|15301.6|15240.6|15308.9|15247.7|15301.2|15240.2|0
1606968900000|2020-12-03 04:15:00|15301.7|15240.7|15286.3|15225.3|15302.2|15241.2|15281.5|15220.5|0
1606969200000|2020-12-03 04:20:00|15289.5|15228.5|15290.7|15229.7|15294.1|15233.1|15289.5|15228.5|0
1606969500000|2020-12-03 04:25:00|15292.6|15231.6|15294.8|15233.8|15295|15234|15287.2|15226.2|0
1606969800000|2020-12-03 04:30:00|15295.5|15234.5|15328.2|15267|15330.7|15269.5|15294.6|15233.6|0
1606970100000|2020-12-03 04:35:00|15331|15269.8|15346|15284.8|15346|15284.8|15331|15269.8|0
1606970400000|2020-12-03 04:40:00|15351.9|15290.7|15352.8|15291.6|15354|15292.8|15347.5|15286.3|0
1606970700000|2020-12-03 04:45:00|15354.7|15293.5|15355.3|15294.1|15356.5|15295.1|15350|15288.8|0
1606971000000|2020-12-03 04:50:00|15357.6|15296.2|15373.1|15311.7|15373.1|15311.7|15357.6|15296.2|0
1606971300000|2020-12-03 04:55:00|15376.9|15315.5|15379.3|15317.9|15379.3|15317.9|15369.3|15307.9|0
1607037000000|2020-12-03 23:10:00|15305.3|15244.3|15280.2|15219.2|15306.5|15245.3|15280.2|15219.2|0
1607037300000|2020-12-03 23:15:00|15273.8|15212.8|15296.7|15235.7|15297.7|15236.7|15273.8|15212.8|0
1607037600000|2020-12-03 23:20:00|15298.6|15237.6|15309.5|15248.3|15310.4|15249.2|15295.5|15234.5|0
1607037900000|2020-12-03 23:25:00|15316.7|15255.5|15337.3|15276.1|15337.3|15276.1|15308.2|15247|0
1607038200000|2020-12-03 23:30:00|15338.6|15277.4|15318.7|15257.5|15346.8|15285.6|15318.7|15257.5|0
1607038500000|2020-12-03 23:35:00|15313.7|15252.5|15296.4|15235.4|15313.7|15252.5|15296.4|15235.4|0
1607038800000|2020-12-03 23:40:00|15293.6|15232.6|15283.6|15222.6|15293.6|15232.6|15276.1|15215.1|0
1607039100000|2020-12-03 23:45:00|15280.5|15219.5|15295.7|15234.7|15297.8|15236.8|15277.2|15216.2|0
1607039400000|2020-12-03 23:50:00|15290.2|15229.2|15278.3|15217.3|15290.2|15229.2|15278.3|15217.3|0
1607039700000|2020-12-03 23:55:00|15281.8|15220.8|15292.1|15231.1|15294.9|15233.9|15281.8|15220.8|0
1607040000000|2020-12-04 00:00:00|15292.6|15231.6|15298.4|15237.4|15302.2|15241.2|15290.1|15229.1|0
1607040300000|2020-12-04 00:05:00|15298.6|15237.6|15308.6|15247.4|15308.6|15247.4|15296|15235|0
1607040600000|2020-12-04 00:10:00|15311.4|15250.2|15316.7|15255.5|15316.7|15255.5|15306.5|15245.3|0
1607040900000|2020-12-04 00:15:00|15317.4|15256.2|15324.6|15263.4|15324.6|15263.4|15317.1|15255.9|0
1607041200000|2020-12-04 00:20:00|15326|15264.8|15326.2|15265|15328.8|15267.6|15322.8|15261.6|0
1607041500000|2020-12-04 00:25:00|15322.6|15261.4|15323.7|15262.5|15325.1|15263.9|15313.4|15252.2|0
1607041800000|2020-12-04 00:30:00|15324.4|15263.2|15315.1|15253.9|15324.4|15263.2|15315.1|15253.9|0
1607042100000|2020-12-04 00:35:00|15308.6|15247.4|15292.5|15231.5|15308.6|15247.4|15287.7|15226.7|0
1607042400000|2020-12-04 00:40:00|15290.7|15229.7|15283.6|15222.6|15297.3|15236.3|15283.6|15222.6|0
1607042700000|2020-12-04 00:45:00|15289|15228|15293.9|15232.9|15296.8|15235.8|15287.3|15226.3|0
1607043000000|2020-12-04 00:50:00|15296.3|15235.3|15302.3|15241.3|15302.3|15241.3|15292.3|15231.3|0
1607043300000|2020-12-04 00:55:00|15305.6|15244.5|15294.5|15233.5|15305.6|15244.5|15294.5|15233.5|0
1607043600000|2020-12-04 01:00:00|15292.6|15231.6|15302.5|15241.5|15303|15242|15291.5|15230.5|0
1607043900000|2020-12-04 01:05:00|15298.9|15237.9|15309.2|15248|15309.2|15248|15298.9|15237.9|0
1607044200000|2020-12-04 01:10:00|15313.1|15251.9|15313.4|15252.2|15323|15261.8|15311.2|15250|0
1607044500000|2020-12-04 01:15:00|15312.4|15251.2|15338.7|15277.5|15338.7|15277.5|15312.4|15251.2|0
1607044800000|2020-12-04 01:20:00|15336.6|15275.4|15354.2|15293|15354.2|15293|15336.6|15275.4|0
1607045100000|2020-12-04 01:25:00|15352.3|15291.1|15350.5|15289.3|15352.5|15291.3|15346.8|15285.6|0
1607045400000|2020-12-04 01:30:00|15346.2|15285|15342.8|15281.6|15347.3|15286.1|15341.3|15280.1|0
1607045700000|2020-12-04 01:35:00|15343|15281.8|15340.7|15279.5|15349.9|15288.7|15340.7|15279.5|0
1607046000000|2020-12-04 01:40:00|15340.5|15279.3|15346.2|15285|15346.2|15285|15340.5|15279.3|0
1607046300000|2020-12-04 01:45:00|15344.5|15283.3|15348.3|15287.1|15349.7|15288.5|15344.5|15283.3|0
1607046600000|2020-12-04 01:50:00|15349.2|15288|15349.5|15288.3|15354.5|15293.3|15346.4|15285.2|0
1607046900000|2020-12-04 01:55:00|15350.7|15289.5|15352.4|15291.2|15355.3|15294.1|15350.7|15289.5|0
1607047200000|2020-12-04 02:00:00|15355.4|15294.2|15363|15301.6|15364.9|15303.5|15355.4|15294.2|0
1607047500000|2020-12-04 02:05:00|15363.5|15302.1|15358|15296.6|15363.7|15302.3|15358|15296.6|0
1607047800000|2020-12-04 02:10:00|15357.3|15295.9|15358.2|15296.8|15362.1|15300.7|15352|15290.8|0
1607048100000|2020-12-04 02:15:00|15359.9|15298.5|15362.2|15300.8|15362.2|15300.8|15355.4|15294.2|0
1607048400000|2020-12-04 02:20:00|15360.8|15299.4|15366.3|15304.9|15366.3|15304.9|15359.7|15298.3|0
1607048700000|2020-12-04 02:25:00|15367.5|15306.1|15386.2|15324.8|15386.2|15324.8|15366|15304.6|0
1607049000000|2020-12-04 02:30:00|15389.1|15327.7|15379.3|15317.9|15389.1|15327.7|15377.9|15316.5|0
1607049300000|2020-12-04 02:35:00|15380.7|15319.3|15379.5|15318.1|15380.7|15319.3|15375|15313.6|0
1607049600000|2020-12-04 02:40:00|15379.1|15317.7|15379.5|15318.1|15382.7|15321.3|15377.4|15316|0
1607049900000|2020-12-04 02:45:00|15376.2|15314.8|15396.9|15335.5|15396.9|15335.5|15376.2|15314.8|0
1607050200000|2020-12-04 02:50:00|15395.4|15334|15398.4|15337|15398.4|15337|15392.9|15331.5|0
1607050500000|2020-12-04 02:55:00|15397.8|15336.4|15401.3|15339.9|15401.7|15340.3|15396.7|15335.3|0
1607050800000|2020-12-04 03:00:00|15401.6|15340.2|15400.6|15339.2|15401.6|15340.2|15391.4|15330|0
1607051100000|2020-12-04 03:05:00|15399.4|15338|15396.5|15335.1|15400.3|15338.9|15395.9|15334.5|0
1607051400000|2020-12-04 03:10:00|15394.8|15333.4|15393.9|15332.5|15394.8|15333.4|15391.5|15330.1|0
1607051700000|2020-12-04 03:15:00|15393.5|15332.1|15387.5|15326.1|15396.9|15335.5|15384.2|15322.8|0
1607052000000|2020-12-04 03:20:00|15384.7|15323.3|15387|15325.6|15388.4|15327|15382.6|15321.2|0
1607052300000|2020-12-04 03:25:00|15386.4|15325|15387.3|15325.9|15390.1|15328.7|15386.2|15324.8|0
1607052600000|2020-12-04 03:30:00|15389|15327.6|15394.7|15333.3|15394.7|15333.3|15383.9|15322.5|0
1607052900000|2020-12-04 03:35:00|15395.6|15334.2|15399.1|15337.7|15399.1|15337.7|15392.8|15331.4|0
1607053200000|2020-12-04 03:40:00|15397.9|15336.5|15396|15334.6|15399.7|15338.3|15395.1|15333.7|0
1607053500000|2020-12-04 03:45:00|15394.7|15333.3|15393|15331.6|15395.9|15334.5|15391.9|15330.5|0
1607053800000|2020-12-04 03:50:00|15394.5|15333.1|15392.8|15331.4|15396.6|15335.2|15391.6|15330.2|0
1607054100000|2020-12-04 03:55:00|15390.9|15329.5|15385.9|15324.5|15393.4|15332|15385.9|15324.5|0
1607054400000|2020-12-04 04:00:00|15378.9|15317.5|15381.5|15320.1|15385.3|15323.9|15378.8|15317.4|0
1607054700000|2020-12-04 04:05:00|15382.2|15320.8|15375.6|15314.2|15382.7|15321.3|15375.6|15314.2|0
1607055000000|2020-12-04 04:10:00|15375.4|15314|15380.2|15318.8|15380.2|15318.8|15375.4|15314|0
1607055300000|2020-12-04 04:15:00|15376.8|15315.4|15382.6|15321.2|15383.5|15322.1|15376.8|15315.4|0
1607055600000|2020-12-04 04:20:00|15381.2|15319.8|15384|15322.6|15384.6|15323.2|15379.5|15318.1|0
1607055900000|2020-12-04 04:25:00|15385.5|15324.1|15386.4|15325|15387.6|15326.2|15382.1|15320.7|0
1607056200000|2020-12-04 04:30:00|15387.9|15326.5|15397.7|15336.3|15397.7|15336.3|15386.9|15325.5|0
1607056500000|2020-12-04 04:35:00|15400.8|15339.4|15404.1|15342.7|15405.5|15344.1|15400.3|15338.9|0
1607056800000|2020-12-04 04:40:00|15406.7|15345.1|15401.6|15340.2|15410.7|15349.1|15401.6|15340.2|0
1607057100000|2020-12-04 04:45:00|15402.1|15340.7|15411.8|15350.2|15412.5|15350.9|15402.1|15340.7|0
1607057400000|2020-12-04 04:50:00|15411.5|15349.9|15414.7|15353.1|15415.2|15353.6|15411.5|15349.9|0
1607057700000|2020-12-04 04:55:00|15415.3|15353.7|15411.6|15350|15419.9|15358.3|15410.7|15349.1|0
1607296200000|2020-12-06 23:10:00|15748.8|15686|15719.6|15656.8|15748.8|15686|15719.6|15656.8|0
1607296500000|2020-12-06 23:15:00|15724.3|15661.5|15697.1|15634.5|15724.3|15661.5|15697.1|15634.5|0
1607296800000|2020-12-06 23:20:00|15692.9|15630.3|15748.7|15685.9|15748.7|15685.9|15692.9|15630.3|0
1607297100000|2020-12-06 23:25:00|15752.7|15689.9|15750.4|15687.6|15768.6|15705.6|15749.1|15686.3|0
1607297400000|2020-12-06 23:30:00|15752|15689.2|15749.3|15686.5|15755|15692.2|15742.7|15679.9|0
1607297700000|2020-12-06 23:35:00|15747.4|15684.6|15711|15648.2|15747.4|15684.6|15711|15648.2|0
1607298000000|2020-12-06 23:40:00|15711.7|15648.9|15708.1|15645.3|15721.8|15659|15708.1|15645.3|0
1607298300000|2020-12-06 23:45:00|15710.8|15648|15692.2|15629.6|15715.2|15652.4|15692.2|15629.6|0
1607298600000|2020-12-06 23:50:00|15690.8|15628.2|15701.3|15638.7|15702.7|15640.1|15687.8|15625.2|0
1607298900000|2020-12-06 23:55:00|15699.3|15636.7|15703.9|15641.3|15703.9|15641.3|15694.3|15631.7|0
1607299200000|2020-12-07 00:00:00|15704.4|15641.8|15713.7|15650.9|15713.7|15650.9|15700.4|15637.8|0
1607299500000|2020-12-07 00:05:00|15707.5|15644.7|15713.5|15650.7|15723.4|15660.6|15707.5|15644.7|0
1607299800000|2020-12-07 00:10:00|15713.8|15651|15733|15670.2|15734.6|15671.8|15713.8|15651|0
1607300100000|2020-12-07 00:15:00|15733.6|15670.8|15737.9|15675.1|15738.6|15675.8|15727.5|15664.7|0
1607300400000|2020-12-07 00:20:00|15733.2|15670.4|15719.3|15656.5|15734.4|15671.6|15719.3|15656.5|0
1607300700000|2020-12-07 00:25:00|15716|15653.2|15722.9|15660.1|15722.9|15660.1|15714.7|15651.9|0
1607301000000|2020-12-07 00:30:00|15724.6|15661.8|15727.9|15665.1|15728.4|15665.6|15720.3|15657.5|0
1607301300000|2020-12-07 00:35:00|15728|15665.2|15727|15664.2|15733.6|15670.8|15723.2|15660.4|0
1607301600000|2020-12-07 00:40:00|15734|15671.2|15726|15663.2|15734|15671.2|15720.2|15657.4|0
1607301900000|2020-12-07 00:45:00|15725.4|15662.6|15722.8|15660|15733.4|15670.6|15722.8|15660|0
1607302200000|2020-12-07 00:50:00|15725.1|15662.3|15723.3|15660.5|15728.1|15665.3|15722.7|15659.9|0
1607302500000|2020-12-07 00:55:00|15718.7|15655.9|15722.1|15659.3|15725.9|15663.1|15718.7|15655.9|0
1607302800000|2020-12-07 01:00:00|15722.8|15660|15717.5|15654.7|15722.8|15660|15713.7|15650.9|0
1607303100000|2020-12-07 01:05:00|15716|15653.2|15710|15647.2|15716.3|15653.5|15708.9|15646.1|0
1607303400000|2020-12-07 01:10:00|15701.8|15639.2|15680.9|15618.3|15702.1|15639.5|15679.1|15616.5|0
1607303700000|2020-12-07 01:15:00|15675.4|15612.8|15676.7|15614.1|15676.7|15614.1|15661.6|15599|0
1607304000000|2020-12-07 01:20:00|15670.9|15608.3|15663.1|15600.5|15670.9|15608.3|15663.1|15600.5|0
1607304300000|2020-12-07 01:25:00|15663|15600.4|15662.8|15600.2|15663.9|15601.3|15658.6|15596|0
1607304600000|2020-12-07 01:30:00|15661.3|15598.7|15656.9|15594.3|15664.8|15602.2|15656.9|15594.3|0
1607304900000|2020-12-07 01:35:00|15658.1|15595.5|15652.3|15589.9|15661.2|15598.6|15652.3|15589.9|0
1607305200000|2020-12-07 01:40:00|15657.5|15594.9|15652.6|15590.2|15658.7|15596.1|15647.4|15585|0
1607305500000|2020-12-07 01:45:00|15649.4|15587|15631.8|15569.4|15649.4|15587|15625.2|15562.8|0
1607305800000|2020-12-07 01:50:00|15629.5|15567.1|15655.8|15593.4|15657.1|15594.5|15629.5|15567.1|0
1607306100000|2020-12-07 01:55:00|15653.9|15591.5|15640.8|15578.4|15654.4|15592|15635.6|15573.2|0
1607306400000|2020-12-07 02:00:00|15639.2|15576.8|15631.7|15569.3|15639.2|15576.8|15630.6|15568.2|0
1607306700000|2020-12-07 02:05:00|15635.5|15573.1|15639.4|15577|15639.4|15577|15635.5|15573.1|0
1607307000000|2020-12-07 02:10:00|15642.7|15580.3|15628.9|15566.5|15642.7|15580.3|15628.9|15566.5|0
1607307300000|2020-12-07 02:15:00|15630|15567.6|15639.5|15577.1|15639.5|15577.1|15626.4|15564|0
1607307600000|2020-12-07 02:20:00|15641.9|15579.5|15648.5|15586.1|15648.6|15586.2|15641.9|15579.5|0
1607307900000|2020-12-07 02:25:00|15648.8|15586.4|15653.2|15590.8|15655.3|15592.9|15645.3|15582.9|0
1607308200000|2020-12-07 02:30:00|15650.5|15588.1|15650|15587.6|15652.8|15590.4|15640.6|15578.2|0
1607308500000|2020-12-07 02:35:00|15650.9|15588.5|15647|15584.6|15650.9|15588.5|15640.6|15578.2|0
1607308800000|2020-12-07 02:40:00|15644.2|15581.8|15656|15593.6|15656|15593.6|15644.2|15581.8|0
1607309100000|2020-12-07 02:45:00|15656.6|15594|15652.7|15590.3|15656.6|15594|15647.4|15585|0
1607309400000|2020-12-07 02:50:00|15656.4|15593.8|15640.9|15578.5|15656.4|15593.8|15640.9|15578.5|0
1607309700000|2020-12-07 02:55:00|15641.4|15579|15638.1|15575.7|15648.1|15585.7|15638.1|15575.7|0
1607310000000|2020-12-07 03:00:00|15641.6|15579.2|15652.3|15589.9|15654.6|15592.2|15639.6|15577.2|0
1607310300000|2020-12-07 03:05:00|15655.2|15592.8|15643.9|15581.5|15655.2|15592.8|15641.2|15578.8|0
1607310600000|2020-12-07 03:10:00|15642.2|15579.8|15639.4|15577|15643.3|15580.9|15636|15573.6|0
1607310900000|2020-12-07 03:15:00|15634.4|15572|15630|15567.6|15638.1|15575.7|15627.9|15565.5|0
1607311200000|2020-12-07 03:20:00|15634.2|15571.8|15633.3|15570.9|15635.5|15573.1|15632.3|15569.9|0
1607311500000|2020-12-07 03:25:00|15634.9|15572.5|15632.3|15569.9|15637.4|15575|15629|15566.6|0
1607311800000|2020-12-07 03:30:00|15634.1|15571.7|15638.6|15576.2|15640.2|15577.8|15633.6|15571.2|0
1607312100000|2020-12-07 03:35:00|15638.1|15575.7|15635|15572.6|15638.2|15575.8|15632|15569.6|0
1607312400000|2020-12-07 03:40:00|15638.5|15576.1|15638.5|15576.1|15644.4|15582|15636.9|15574.5|0
1607312700000|2020-12-07 03:45:00|15639.4|15577|15633.6|15571.2|15640.6|15578.2|15633.6|15571.2|0
1607313000000|2020-12-07 03:50:00|15632.3|15569.9|15633.6|15571.2|15635.1|15572.7|15632.1|15569.7|0
1607313300000|2020-12-07 03:55:00|15633.8|15571.4|15638.7|15576.3|15639.1|15576.7|15633.8|15571.4|0
1607313600000|2020-12-07 04:00:00|15637.9|15575.5|15644.1|15581.7|15644.9|15582.5|15636|15573.6|0
1607313900000|2020-12-07 04:05:00|15642.7|15580.3|15654.5|15592.1|15654.5|15592.1|15642.7|15580.3|0
1607314200000|2020-12-07 04:10:00|15653.9|15591.5|15657.2|15594.6|15657.7|15595.1|15651.6|15589.2|0
1607314500000|2020-12-07 04:15:00|15658.7|15596.1|15659.5|15596.9|15661.6|15599|15657.4|15594.8|0
1607314800000|2020-12-07 04:20:00|15658.8|15596.2|15658.1|15595.5|15661.5|15598.9|15654.7|15592.3|0
1607315100000|2020-12-07 04:25:00|15659.4|15596.8|15656|15593.6|15660.5|15597.9|15654.1|15591.7|0
1607315400000|2020-12-07 04:30:00|15655.8|15593.4|15650.4|15588|15658.1|15595.5|15650.2|15587.8|0
1607315700000|2020-12-07 04:35:00|15652.2|15589.8|15665.8|15603.2|15665.8|15603.2|15650.9|15588.5|0
1607316000000|2020-12-07 04:40:00|15663.1|15600.5|15656.7|15594.1|15666.7|15604.1|15656.7|15594.1|0
1607316300000|2020-12-07 04:45:00|15659.3|15596.7|15667|15604.4|15667|15604.4|15656.9|15594.3|0
1607316600000|2020-12-07 04:50:00|15665.1|15602.5|15669.3|15606.7|15669.3|15606.7|15661.8|15599.2|0
1607316900000|2020-12-07 04:55:00|15669.4|15606.8|15673.9|15611.3|15683.3|15620.7|15669.4|15606.8|0
1607382600000|2020-12-07 23:10:00|15659.7|15597.1|15676.4|15613.8|15676.4|15613.8|15641.7|15579.3|0
1607382900000|2020-12-07 23:15:00|15675.6|15613|15633.8|15571.4|15675.6|15613|15633.8|15571.4|0
1607383200000|2020-12-07 23:20:00|15628.3|15565.9|15628.9|15566.5|15631.1|15568.7|15621.7|15559.3|0
1607383500000|2020-12-07 23:25:00|15631.2|15568.8|15638.8|15576.4|15654|15591.6|15631.2|15568.8|0
1607383800000|2020-12-07 23:30:00|15640.5|15578.1|15640.4|15578|15642|15579.6|15634.4|15572|0
1607384100000|2020-12-07 23:35:00|15637.7|15575.3|15635.1|15572.7|15645.4|15583|15629.8|15567.4|0
1607384400000|2020-12-07 23:40:00|15633.8|15571.4|15616.5|15554.1|15633.8|15571.4|15610.5|15548.1|0
1607384700000|2020-12-07 23:45:00|15619.1|15556.7|15619.2|15556.8|15627.2|15564.8|15619.1|15556.7|0
1607385000000|2020-12-07 23:50:00|15617.8|15555.4|15617.1|15554.7|15629|15566.6|15614.7|15552.3|0
1607385300000|2020-12-07 23:55:00|15618.4|15556|15630.3|15567.9|15630.3|15567.9|15616.3|15553.9|0
1607385600000|2020-12-08 00:00:00|15628.4|15566|15636.3|15573.9|15636.3|15573.9|15619.9|15557.5|0
1607385900000|2020-12-08 00:05:00|15633.5|15571.1|15629.7|15567.3|15633.5|15571.1|15620.3|15557.9|0
1607386200000|2020-12-08 00:10:00|15627.4|15565|15640.1|15577.7|15643.7|15581.3|15623.8|15561.4|0
1607386500000|2020-12-08 00:15:00|15643|15580.6|15643.8|15581.4|15659.4|15596.8|15643|15580.6|0
1607386800000|2020-12-08 00:20:00|15645.3|15582.9|15647.3|15584.9|15648.3|15585.9|15640.9|15578.5|0
1607387100000|2020-12-08 00:25:00|15645.8|15583.4|15666.8|15604.2|15666.8|15604.2|15644.5|15582.1|0
1607387400000|2020-12-08 00:30:00|15667.2|15604.6|15660.4|15597.8|15677.5|15614.9|15660.4|15597.8|0
1607387700000|2020-12-08 00:35:00|15661|15598.4|15658.2|15595.6|15664.9|15602.3|15658.2|15595.6|0
1607388000000|2020-12-08 00:40:00|15659.2|15596.6|15653.6|15591.2|15662|15599.4|15653.6|15591.2|0
1607388300000|2020-12-08 00:45:00|15649|15586.6|15648.1|15585.7|15649|15586.6|15642.9|15580.5|0
1607388600000|2020-12-08 00:50:00|15648.4|15586|15645.1|15582.7|15648.4|15586|15644|15581.6|0
1607388900000|2020-12-08 00:55:00|15646.9|15584.5|15661.7|15599.1|15662.5|15599.9|15642.6|15580.2|0
1607389200000|2020-12-08 01:00:00|15663.7|15601.1|15686.1|15623.5|15687.5|15624.9|15662|15599.4|0
1607389500000|2020-12-08 01:05:00|15691.2|15628.6|15677.1|15614.5|15691.2|15628.6|15677.1|15614.5|0
1607389800000|2020-12-08 01:10:00|15681.8|15619.2|15678.3|15615.7|15686.2|15623.6|15676.8|15614.2|0
1607390100000|2020-12-08 01:15:00|15673.7|15611.1|15669.6|15607|15674.4|15611.8|15667.5|15604.9|0
1607390400000|2020-12-08 01:20:00|15668.7|15606.1|15671.5|15608.9|15676.3|15613.7|15667.4|15604.8|0
1607390700000|2020-12-08 01:25:00|15670|15607.4|15652.5|15590.1|15671.1|15608.5|15652.5|15590.1|0
1607391000000|2020-12-08 01:30:00|15658.6|15596|15668.3|15605.7|15669.5|15606.9|15655.1|15592.7|0
1607391300000|2020-12-08 01:35:00|15668.7|15606.1|15655.1|15592.7|15668.7|15606.1|15655.1|15592.7|0
1607391600000|2020-12-08 01:40:00|15660|15597.4|15665.9|15603.3|15666.8|15604.2|15658.2|15595.6|0
1607391900000|2020-12-08 01:45:00|15663.8|15601.2|15660.4|15597.8|15663.8|15601.2|15657.8|15595.2|0
1607392200000|2020-12-08 01:50:00|15659|15596.4|15657.6|15595|15660|15597.4|15656.1|15593.7|0
1607392500000|2020-12-08 01:55:00|15655.8|15593.4|15654.7|15592.3|15657.3|15594.7|15653.3|15590.9|0
1607392800000|2020-12-08 02:00:00|15652.9|15590.5|15645|15582.6|15656.3|15593.8|15645|15582.6|0
1607393100000|2020-12-08 02:05:00|15644.4|15582|15642.2|15579.8|15650|15587.6|15641.8|15579.4|0
1607393400000|2020-12-08 02:10:00|15640|15577.6|15635.6|15573.2|15641.6|15579.2|15630.7|15568.3|0
1607393700000|2020-12-08 02:15:00|15638.8|15576.4|15629.1|15566.7|15638.8|15576.4|15626.3|15563.9|0
1607394000000|2020-12-08 02:20:00|15629.8|15567.4|15628.9|15566.5|15629.8|15567.4|15624.9|15562.5|0
1607394300000|2020-12-08 02:25:00|15627.2|15564.8|15622|15559.6|15627.4|15565|15620.3|15557.9|0
1607394600000|2020-12-08 02:30:00|15624.1|15561.7|15632.2|15569.8|15632.2|15569.8|15622.8|15560.4|0
1607394900000|2020-12-08 02:35:00|15633.5|15571.1|15629.5|15567.1|15633.5|15571.1|15627.7|15565.3|0
1607395200000|2020-12-08 02:40:00|15631.7|15569.3|15623.8|15561.4|15631.7|15569.3|15623.6|15561.2|0
1607395500000|2020-12-08 02:45:00|15625|15562.6|15624.1|15561.7|15625.1|15562.7|15621.7|15559.3|0
1607395800000|2020-12-08 02:50:00|15623.8|15561.4|15614.1|15551.7|15623.8|15561.4|15614.1|15551.7|0
1607396100000|2020-12-08 02:55:00|15614.3|15551.9|15614.3|15551.9|15619.9|15557.5|15614.3|15551.9|0
1607396400000|2020-12-08 03:00:00|15615.5|15553.1|15608.3|15545.9|15617.7|15555.3|15608|15545.6|0
1607396700000|2020-12-08 03:05:00|15611.3|15548.9|15611.1|15548.7|15614.9|15552.5|15608|15545.6|0
1607397000000|2020-12-08 03:10:00|15610.2|15547.8|15605.5|15543.3|15610.2|15547.8|15603|15540.8|0
1607397300000|2020-12-08 03:15:00|15605.7|15543.5|15600.4|15538.2|15605.7|15543.5|15598.6|15536.4|0
1607397600000|2020-12-08 03:20:00|15599.8|15537.6|15608|15545.6|15609.8|15547.4|15599.8|15537.6|0
1607397900000|2020-12-08 03:25:00|15610|15547.6|15606.8|15544.4|15617.5|15555.1|15606.8|15544.4|0
1607398200000|2020-12-08 03:30:00|15605.8|15543.6|15595.4|15533.2|15605.8|15543.6|15594.4|15532.2|0
1607398500000|2020-12-08 03:35:00|15600.4|15538.2|15594|15531.8|15605.1|15542.9|15594|15531.8|0
1607398800000|2020-12-08 03:40:00|15592.5|15530.3|15592.4|15530.2|15592.5|15530.3|15586.3|15524.1|0
1607399100000|2020-12-08 03:45:00|15592.6|15530.4|15591.2|15529|15593.3|15531.1|15587.2|15525|0
1607399400000|2020-12-08 03:50:00|15590.1|15527.9|15592|15529.8|15592.9|15530.7|15585.1|15522.9|0
1607399700000|2020-12-08 03:55:00|15596.4|15534.2|15590.4|15528.2|15596.5|15534.3|15589|15526.8|0
1607400000000|2020-12-08 04:00:00|15589.9|15527.7|15605.2|15543|15605.2|15543|15589.5|15527.3|0
1607400300000|2020-12-08 04:05:00|15608.2|15545.8|15616.6|15554.2|15617.1|15554.7|15607.6|15545.2|0
1607400600000|2020-12-08 04:10:00|15619.1|15556.7|15630|15567.6|15631.4|15569|15619.1|15556.7|0
1607400900000|2020-12-08 04:15:00|15630.5|15568.1|15640.2|15577.8|15640.2|15577.8|15630.4|15568|0
1607401200000|2020-12-08 04:20:00|15641|15578.6|15653.8|15591.4|15654.7|15592.3|15641|15578.6|0
1607401500000|2020-12-08 04:25:00|15656.4|15593.8|15657.6|15595|15665.2|15602.6|15656.4|15593.8|0
1607401800000|2020-12-08 04:30:00|15659.6|15597|15655.9|15593.5|15663.9|15601.3|15653.2|15590.8|0
1607402100000|2020-12-08 04:35:00|15655.4|15593|15658.5|15595.9|15662.3|15599.7|15655.4|15593|0
1607402400000|2020-12-08 04:40:00|15657.8|15595.2|15649.5|15587.1|15662.7|15600.1|15649.5|15587.1|0
1607402700000|2020-12-08 04:45:00|15647.1|15584.7|15643.1|15580.7|15647.1|15584.7|15639.2|15576.8|0
1607403000000|2020-12-08 04:50:00|15639|15576.6|15634.8|15572.4|15643.4|15581|15631|15568.6|0
1607403300000|2020-12-08 04:55:00|15639.1|15576.7|15638.8|15576.4|15640.3|15577.9|15631.3|15568.9|0
1607469000000|2020-12-08 23:10:00|15745.2|15682.4|15741.4|15678.6|15751.1|15688.3|15738.6|15675.8|0
1607469300000|2020-12-08 23:15:00|15726.7|15663.9|15739.5|15676.7|15739.5|15676.7|15726.7|15663.9|0
1607469600000|2020-12-08 23:20:00|15740.3|15677.5|15728.9|15666.1|15741.7|15678.9|15728.9|15666.1|0
1607469900000|2020-12-08 23:25:00|15726.8|15664|15726.2|15663.4|15726.8|15664|15709.3|15646.5|0
1607470200000|2020-12-08 23:30:00|15719.2|15656.4|15730.7|15667.9|15730.7|15667.9|15715.1|15652.3|0
1607470500000|2020-12-08 23:35:00|15730.8|15668|15726.4|15663.6|15733.5|15670.7|15726.4|15663.6|0
1607470800000|2020-12-08 23:40:00|15727.1|15664.3|15719.4|15656.6|15727.1|15664.3|15715.5|15652.7|0
1607471100000|2020-12-08 23:45:00|15720.6|15657.8|15719.2|15656.4|15720.6|15657.8|15706.1|15643.5|0
1607471400000|2020-12-08 23:50:00|15719.4|15656.6|15715.2|15652.4|15721|15658.2|15715.2|15652.4|0
1607471700000|2020-12-08 23:55:00|15713.9|15651.1|15713.6|15650.8|15717.5|15654.7|15709.3|15646.5|0
1607472000000|2020-12-09 00:00:00|15714.4|15651.6|15719.1|15656.3|15720|15657.2|15714.4|15651.6|0
1607472300000|2020-12-09 00:05:00|15720.4|15657.6|15732.8|15670|15739|15676.2|15720.4|15657.6|0
1607472600000|2020-12-09 00:10:00|15738.9|15676.1|15739.9|15677.1|15745|15682.2|15736.6|15673.8|0
1607472900000|2020-12-09 00:15:00|15740.8|15678|15768.9|15705.9|15772.6|15709.6|15740.8|15678|0
1607473200000|2020-12-09 00:20:00|15769|15706|15762.8|15699.8|15769|15706|15762.8|15699.8|0
1607473500000|2020-12-09 00:25:00|15762.5|15699.5|15760|15697|15766.2|15703.2|15760|15697|0
1607473800000|2020-12-09 00:30:00|15760.3|15697.3|15747.3|15684.5|15761.4|15698.4|15746.9|15684.1|0
1607474100000|2020-12-09 00:35:00|15745.1|15682.3|15727|15664.2|15745.9|15683.1|15727|15664.2|0
1607474400000|2020-12-09 00:40:00|15727.4|15664.6|15721.8|15659|15727.4|15664.6|15720.6|15657.8|0
1607474700000|2020-12-09 00:45:00|15720.5|15657.7|15728.7|15665.9|15728.7|15665.9|15720.5|15657.7|0
1607475000000|2020-12-09 00:50:00|15725.8|15663|15727.3|15664.5|15728.8|15666|15722.9|15660.1|0
1607475300000|2020-12-09 00:55:00|15730.2|15667.4|15722.2|15659.4|15731.1|15668.3|15721.7|15658.9|0
1607475600000|2020-12-09 01:00:00|15719.8|15657|15712.6|15649.8|15719.8|15657|15710.3|15647.5|0
1607475900000|2020-12-09 01:05:00|15715.5|15652.7|15722.6|15659.8|15722.6|15659.8|15715.5|15652.7|0
1607476200000|2020-12-09 01:10:00|15721|15658.2|15705.7|15643.1|15721|15658.2|15705.7|15643.1|0
1607476500000|2020-12-09 01:15:00|15710.5|15647.7|15713.7|15650.9|15719.7|15656.9|15708.9|15646.1|0
1607476800000|2020-12-09 01:20:00|15711.6|15648.8|15716.7|15653.9|15720.2|15657.4|15711.6|15648.8|0
1607477100000|2020-12-09 01:25:00|15714.5|15651.7|15709.9|15647.1|15714.5|15651.7|15707.8|15645|0
1607477400000|2020-12-09 01:30:00|15713.1|15650.3|15723.9|15661.1|15723.9|15661.1|15708.8|15646|0
1607477700000|2020-12-09 01:35:00|15723.8|15661|15727.3|15664.5|15730.2|15667.4|15723.8|15661|0
1607478000000|2020-12-09 01:40:00|15726.5|15663.7|15731.7|15668.9|15731.7|15668.9|15723.4|15660.6|0
1607478300000|2020-12-09 01:45:00|15727.7|15664.9|15728.9|15666.1|15732.9|15670.1|15718.4|15655.6|0
1607478600000|2020-12-09 01:50:00|15728.8|15666|15723.1|15660.3|15734.1|15671.3|15723.1|15660.3|0
1607478900000|2020-12-09 01:55:00|15719.1|15656.3|15710.7|15647.9|15721.7|15658.9|15710.7|15647.9|0
1607479200000|2020-12-09 02:00:00|15712.6|15649.8|15710.5|15647.7|15714.2|15651.4|15708.4|15645.6|0
1607479500000|2020-12-09 02:05:00|15714.7|15651.9|15730.4|15667.6|15730.4|15667.6|15712|15649.2|0
1607479800000|2020-12-09 02:10:00|15728.5|15665.7|15736.8|15674|15736.8|15674|15726.9|15664.1|0
1607480100000|2020-12-09 02:15:00|15736.2|15673.4|15743.3|15680.5|15743.3|15680.5|15735.7|15672.9|0
1607480400000|2020-12-09 02:20:00|15745|15682.2|15751.5|15688.7|15759.7|15696.7|15742.7|15679.9|0
1607480700000|2020-12-09 02:25:00|15754.6|15691.8|15749.3|15686.5|15756.8|15693.8|15749.3|15686.5|0
1607481000000|2020-12-09 02:30:00|15750.6|15687.8|15731.5|15668.7|15750.6|15687.8|15731.5|15668.7|0
1607481300000|2020-12-09 02:35:00|15730.7|15667.9|15728.7|15665.9|15734.1|15671.3|15728.7|15665.9|0
1607481600000|2020-12-09 02:40:00|15727.4|15664.6|15728|15665.2|15733|15670.2|15726.7|15663.9|0
1607481900000|2020-12-09 02:45:00|15728.7|15665.9|15730.7|15667.9|15730.8|15668|15727.5|15664.7|0
1607482200000|2020-12-09 02:50:00|15731.3|15668.5|15736.6|15673.8|15738.8|15676|15731.2|15668.4|0
1607482500000|2020-12-09 02:55:00|15738.6|15675.8|15735.5|15672.7|15739.4|15676.6|15735|15672.2|0
1607482800000|2020-12-09 03:00:00|15735.3|15672.5|15719.8|15657|15735.3|15672.5|15718|15655.2|0
1607483100000|2020-12-09 03:05:00|15718.3|15655.5|15710.9|15648.1|15720.9|15658.1|15710.9|15648.1|0
1607483400000|2020-12-09 03:10:00|15712.9|15650.1|15703.5|15640.9|15713.7|15650.9|15703.5|15640.9|0
1607483700000|2020-12-09 03:15:00|15707.4|15644.6|15715.8|15653|15716|15653.2|15707.4|15644.6|0
1607484000000|2020-12-09 03:20:00|15716.2|15653.4|15716.4|15653.6|15719.1|15656.3|15713.4|15650.6|0
1607484300000|2020-12-09 03:25:00|15715|15652.2|15729.8|15667|15729.8|15667|15715|15652.2|0
1607484600000|2020-12-09 03:30:00|15728.8|15666|15732|15669.2|15734.2|15671.4|15720.8|15658|0
1607484900000|2020-12-09 03:35:00|15733.1|15670.3|15725.1|15662.3|15734.6|15671.8|15724.3|15661.5|0
1607485200000|2020-12-09 03:40:00|15729.1|15666.3|15725.8|15663|15729.1|15666.3|15723.3|15660.5|0
1607485500000|2020-12-09 03:45:00|15725.5|15662.7|15725.9|15663.1|15729.7|15666.9|15723.3|15660.5|0
1607485800000|2020-12-09 03:50:00|15725.4|15662.6|15727.3|15664.5|15728.3|15665.5|15725.4|15662.6|0
1607486100000|2020-12-09 03:55:00|15725|15662.2|15721.1|15658.3|15725.6|15662.8|15720.2|15657.4|0
1607486400000|2020-12-09 04:00:00|15719.9|15657.1|15722.1|15659.3|15723.4|15660.6|15716.9|15654.1|0
1607486700000|2020-12-09 04:05:00|15720.5|15657.7|15710.8|15648|15720.5|15657.7|15710.8|15648|0
1607487000000|2020-12-09 04:10:00|15712.5|15649.7|15706.1|15643.5|15714.5|15651.7|15706.1|15643.5|0
1607487300000|2020-12-09 04:15:00|15708.7|15645.9|15712.4|15649.6|15716.3|15653.5|15708.7|15645.9|0
1607487600000|2020-12-09 04:20:00|15710.9|15648.1|15720|15657.2|15720.2|15657.4|15709.7|15646.9|0
1607487900000|2020-12-09 04:25:00|15725.7|15662.9|15715.3|15652.5|15727|15664.2|15715.3|15652.5|0
1607488200000|2020-12-09 04:30:00|15716.9|15654.1|15719.5|15656.7|15722|15659.2|15714.8|15652|0
1607488500000|2020-12-09 04:35:00|15718.5|15655.7|15729.9|15667.1|15729.9|15667.1|15718.5|15655.7|0
1607488800000|2020-12-09 04:40:00|15730.6|15667.8|15731.6|15668.8|15736.6|15673.8|15730.6|15667.8|0
1607489100000|2020-12-09 04:45:00|15734.1|15671.3|15729.9|15667.1|15734.8|15672|15728.5|15665.7|0
1607489400000|2020-12-09 04:50:00|15731.7|15668.9|15749.8|15687|15751|15688.2|15731.7|15668.9|0
1607489700000|2020-12-09 04:55:00|15751.9|15689.1|15753.2|15690.4|15764|15701|15750.2|15687.4|0
1607555400000|2020-12-09 23:10:00|15647|15584.6|15623.3|15560.9|15647|15584.6|15621|15558.6|0
1607555700000|2020-12-09 23:15:00|15623.6|15561.2|15652.1|15589.7|15652.1|15589.7|15623.6|15561.2|0
1607556000000|2020-12-09 23:20:00|15650|15587.6|15657.9|15595.3|15660.8|15598.2|15645.9|15583.5|0
1607556300000|2020-12-09 23:25:00|15665.2|15602.6|15692.3|15629.7|15692.8|15630.2|15665.2|15602.6|0
1607556600000|2020-12-09 23:30:00|15694.3|15631.7|15678.5|15615.9|15695.8|15633.2|15678.5|15615.9|0
1607556900000|2020-12-09 23:35:00|15681.6|15619|15663.2|15600.6|15681.6|15619|15660.5|15597.9|0
1607557200000|2020-12-09 23:40:00|15669.3|15606.7|15662.2|15599.6|15674.1|15611.5|15662.2|15599.6|0
1607557500000|2020-12-09 23:45:00|15660.7|15598.1|15642.1|15579.7|15660.7|15598.1|15639.2|15576.8|0
1607557800000|2020-12-09 23:50:00|15646.6|15584.2|15636.6|15574.2|15647.9|15585.5|15636.6|15574.2|0
1607558100000|2020-12-09 23:55:00|15647.6|15585.2|15639.6|15577.2|15647.6|15585.2|15634.1|15571.7|0
1607558400000|2020-12-10 00:00:00|15641.8|15579.4|15642.6|15580.2|15658.8|15596.2|15641.8|15579.4|0
1607558700000|2020-12-10 00:05:00|15641.6|15579.2|15646.1|15583.7|15649.6|15587.2|15634.2|15571.8|0
1607559000000|2020-12-10 00:10:00|15645.8|15583.4|15649.7|15587.3|15654.2|15591.8|15645.3|15582.9|0
1607559300000|2020-12-10 00:15:00|15648.9|15586.5|15643.6|15581.2|15648.9|15586.5|15636.7|15574.3|0
1607559600000|2020-12-10 00:20:00|15639.1|15576.7|15652.8|15590.4|15654.1|15591.7|15637.7|15575.3|0
1607559900000|2020-12-10 00:25:00|15654.9|15592.5|15651|15588.6|15656.7|15594.1|15648.6|15586.2|0
1607560200000|2020-12-10 00:30:00|15646.2|15583.8|15647.9|15585.5|15653.6|15591.2|15646.1|15583.7|0
1607560500000|2020-12-10 00:35:00|15643.4|15581|15642.1|15579.7|15645.9|15583.5|15640.2|15577.8|0
1607560800000|2020-12-10 00:40:00|15641.8|15579.4|15655|15592.6|15655|15592.6|15641.8|15579.4|0
1607561100000|2020-12-10 00:45:00|15658.4|15595.8|15666.1|15603.5|15671.2|15608.6|15658.4|15595.8|0
1607561400000|2020-12-10 00:50:00|15665.4|15602.8|15656.5|15593.9|15665.4|15602.8|15655.9|15593.5|0
1607561700000|2020-12-10 00:55:00|15656.6|15594|15654.2|15591.8|15661.4|15598.8|15653.4|15591|0
1607562000000|2020-12-10 01:00:00|15654.4|15592|15654|15591.6|15660.3|15597.7|15653.3|15590.9|0
1607562300000|2020-12-10 01:05:00|15654.9|15592.5|15656|15593.6|15658.2|15595.6|15651.3|15588.9|0
1607562600000|2020-12-10 01:10:00|15655.9|15593.5|15664|15601.4|15664|15601.4|15651.3|15588.9|0
1607562900000|2020-12-10 01:15:00|15666.7|15604.1|15668.1|15605.5|15672.1|15609.5|15666.7|15604.1|0
1607563200000|2020-12-10 01:20:00|15671.2|15608.6|15676.3|15613.7|15678.6|15616|15664.6|15602|0
1607563500000|2020-12-10 01:25:00|15678.8|15616.2|15651.3|15588.9|15678.8|15616.2|15650.3|15587.9|0
1607563800000|2020-12-10 01:30:00|15648.6|15586.2|15652|15589.6|15654.2|15591.8|15642.5|15580.1|0
1607564100000|2020-12-10 01:35:00|15656.8|15594.2|15656.1|15593.7|15661.2|15598.6|15652.5|15590.1|0
1607564400000|2020-12-10 01:40:00|15653.4|15591|15654.9|15592.5|15654.9|15592.5|15647.1|15584.7|0
1607564700000|2020-12-10 01:45:00|15654.7|15592.3|15652.2|15589.8|15655.8|15593.4|15652.2|15589.8|0
1607565000000|2020-12-10 01:50:00|15651.2|15588.8|15660|15597.4|15660|15597.4|15651.2|15588.8|0
1607565300000|2020-12-10 01:55:00|15657.6|15595|15659.5|15596.9|15663.8|15601.2|15653.9|15591.5|0
1607565600000|2020-12-10 02:00:00|15658.7|15596.1|15659.7|15597.1|15662.7|15600.1|15658.1|15595.5|0
1607565900000|2020-12-10 02:05:00|15655.7|15593.3|15657.2|15594.6|15657.2|15594.6|15654.5|15592.1|0
1607566200000|2020-12-10 02:10:00|15654.2|15591.8|15645.8|15583.4|15654.2|15591.8|15642.5|15580.1|0
1607566500000|2020-12-10 02:15:00|15643.8|15581.4|15654.3|15591.9|15654.3|15591.9|15643.8|15581.4|0
1607566800000|2020-12-10 02:20:00|15650|15587.6|15628.3|15565.9|15650|15587.6|15628.3|15565.9|0
1607567100000|2020-12-10 02:25:00|15631.9|15569.5|15625.2|15562.8|15631.9|15569.5|15621.1|15558.7|0
1607567400000|2020-12-10 02:30:00|15627.5|15565.1|15636|15573.6|15636|15573.6|15626.4|15564|0
1607567700000|2020-12-10 02:35:00|15634.1|15571.7|15639.1|15576.7|15643|15580.6|15634.1|15571.7|0
1607568000000|2020-12-10 02:40:00|15637.9|15575.5|15648.1|15585.7|15648.1|15585.7|15637.9|15575.5|0
1607568300000|2020-12-10 02:45:00|15645|15582.6|15650.7|15588.3|15650.7|15588.3|15643.7|15581.3|0
1607568600000|2020-12-10 02:50:00|15651|15588.6|15652.3|15589.9|15654.6|15592.2|15651|15588.6|0
1607568900000|2020-12-10 02:55:00|15647.6|15585.2|15647.6|15585.2|15655|15592.6|15644.3|15581.9|0
1607569200000|2020-12-10 03:00:00|15647.8|15585.4|15641.2|15578.8|15648.7|15586.3|15640.4|15578|0
1607569500000|2020-12-10 03:05:00|15641.5|15579.1|15639.7|15577.3|15642.3|15579.9|15638|15575.6|0
1607569800000|2020-12-10 03:10:00|15638.1|15575.7|15638.3|15575.9|15641.5|15579.1|15637.4|15575|0
1607570100000|2020-12-10 03:15:00|15638.2|15575.8|15632.7|15570.3|15639.2|15576.8|15629.2|15566.8|0
1607570400000|2020-12-10 03:20:00|15634.5|15572.1|15643.6|15581.2|15643.6|15581.2|15634.5|15572.1|0
1607570700000|2020-12-10 03:25:00|15642|15579.6|15635.5|15573.1|15642|15579.6|15634.4|15572|0
1607571000000|2020-12-10 03:30:00|15633.2|15570.8|15631.6|15569.2|15635.3|15572.9|15628.5|15566.1|0
1607571300000|2020-12-10 03:35:00|15633.3|15570.9|15631|15568.6|15638.3|15575.9|15630.4|15568|0
1607571600000|2020-12-10 03:40:00|15630.2|15567.8|15641.5|15579.1|15645|15582.6|15630.2|15567.8|0
1607571900000|2020-12-10 03:45:00|15643|15580.6|15643.2|15580.8|15643.2|15580.8|15636.1|15573.7|0
1607572200000|2020-12-10 03:50:00|15641.7|15579.3|15645.2|15582.8|15650.3|15587.9|15640.8|15578.4|0
1607572500000|2020-12-10 03:55:00|15643.8|15581.4|15644.2|15581.8|15650.6|15588.2|15643.8|15581.4|0
1607572800000|2020-12-10 04:00:00|15644.1|15581.7|15648.7|15586.3|15648.7|15586.3|15642.8|15580.4|0
1607573100000|2020-12-10 04:05:00|15646.9|15584.5|15647.3|15584.9|15649.4|15587|15645.1|15582.7|0
1607573400000|2020-12-10 04:10:00|15648.2|15585.8|15644.3|15581.9|15650|15587.6|15643.5|15581.1|0
1607573700000|2020-12-10 04:15:00|15649.2|15586.8|15648.4|15586|15651.6|15589.2|15644.2|15581.8|0
1607574000000|2020-12-10 04:20:00|15653.6|15591.2|15655.9|15593.5|15659|15596.4|15653.6|15591.2|0
1607574300000|2020-12-10 04:25:00|15656.9|15594.3|15654.2|15591.8|15658.2|15595.6|15647.7|15585.3|0
1607574600000|2020-12-10 04:30:00|15657.2|15594.6|15651|15588.6|15657.2|15594.6|15649.8|15587.4|0
1607574900000|2020-12-10 04:35:00|15649.3|15586.9|15650.5|15588.1|15651.6|15589.2|15649.3|15586.9|0
1607575200000|2020-12-10 04:40:00|15649.9|15587.5|15648.8|15586.4|15649.9|15587.5|15644|15581.6|0
1607575500000|2020-12-10 04:45:00|15654.4|15592|15657.4|15594.8|15662|15599.4|15654.4|15592|0
1607575800000|2020-12-10 04:50:00|15658.1|15595.5|15649.7|15587.3|15660|15597.4|15649.7|15587.3|0
1607576100000|2020-12-10 04:55:00|15647|15584.6|15652.8|15590.4|15652.8|15590.4|15644.5|15582.1|0
1607641800000|2020-12-10 23:10:00|15719.9|15657.1|15749.4|15686.6|15761.5|15698.5|15719.9|15657.1|0
1607642100000|2020-12-10 23:15:00|15738|15675.2|15758.3|15695.3|15764.9|15701.9|15738|15675.2|0
1607642400000|2020-12-10 23:20:00|15761.5|15698.5|15771.3|15708.3|15771.3|15708.3|15758.9|15695.9|0
1607642700000|2020-12-10 23:25:00|15764.7|15701.7|15749.2|15686.4|15764.7|15701.7|15749.2|15686.4|0
1607643000000|2020-12-10 23:30:00|15744|15681.2|15765.1|15702.1|15765.1|15702.1|15744|15681.2|0
1607643300000|2020-12-10 23:35:00|15765.9|15702.9|15774.1|15711.1|15784.7|15721.7|15765.9|15702.9|0
1607643600000|2020-12-10 23:40:00|15768.4|15705.4|15768.2|15705.2|15774.8|15711.8|15768.2|15705.2|0
1607643900000|2020-12-10 23:45:00|15776.4|15713.4|15747.3|15684.5|15776.4|15713.4|15747.3|15684.5|0
1607644200000|2020-12-10 23:50:00|15743.7|15680.9|15734.8|15672|15743.7|15680.9|15733.7|15670.9|0
1607644500000|2020-12-10 23:55:00|15737|15674.2|15745.7|15682.9|15754.4|15691.6|15737|15674.2|0
1607644800000|2020-12-11 00:00:00|15750.1|15687.3|15753.9|15691.1|15759.5|15696.5|15749.4|15686.6|0
1607645100000|2020-12-11 00:05:00|15752.7|15689.9|15741.6|15678.8|15752.7|15689.9|15740.8|15678|0
1607645400000|2020-12-11 00:10:00|15741.2|15678.4|15748.3|15685.5|15748.3|15685.5|15738|15675.2|0
1607645700000|2020-12-11 00:15:00|15747.6|15684.8|15758.1|15695.1|15763.2|15700.2|15747.6|15684.8|0
1607646000000|2020-12-11 00:20:00|15752|15689.2|15738.9|15676.1|15753.5|15690.7|15738.9|15676.1|0
1607646300000|2020-12-11 00:25:00|15737.2|15674.4|15729.1|15666.3|15737.2|15674.4|15722.4|15659.6|0
1607646600000|2020-12-11 00:30:00|15731|15668.2|15726.1|15663.3|15732.3|15669.5|15724.8|15662|0
1607646900000|2020-12-11 00:35:00|15724.5|15661.7|15729.8|15667|15731.4|15668.6|15724.5|15661.7|0
1607647200000|2020-12-11 00:40:00|15730.7|15667.9|15721.3|15658.5|15732.7|15669.9|15721.3|15658.5|0
1607647500000|2020-12-11 00:45:00|15724.8|15662|15727.7|15664.9|15734|15671.2|15723.3|15660.5|0
1607647800000|2020-12-11 00:50:00|15724|15661.2|15719.1|15656.3|15724.1|15661.3|15718.9|15656.1|0
1607648100000|2020-12-11 00:55:00|15716.9|15654.1|15723.8|15661|15723.8|15661|15716.9|15654.1|0
1607648400000|2020-12-11 01:00:00|15726.7|15663.9|15725.6|15662.8|15728.2|15665.4|15724.6|15661.8|0
1607648700000|2020-12-11 01:05:00|15728|15665.2|15728.6|15665.8|15729|15666.2|15722.7|15659.9|0
1607649000000|2020-12-11 01:10:00|15732.9|15670.1|15736.7|15673.9|15739.8|15677|15732.9|15670.1|0
1607649300000|2020-12-11 01:15:00|15736.4|15673.6|15736.2|15673.4|15740.6|15677.8|15735.8|15673|0
1607649600000|2020-12-11 01:20:00|15733.6|15670.8|15745.9|15683.1|15747|15684.2|15727.3|15664.5|0
1607649900000|2020-12-11 01:25:00|15748.5|15685.7|15747.9|15685.1|15748.5|15685.7|15737.8|15675|0
1607650200000|2020-12-11 01:30:00|15747.2|15684.4|15752.9|15690.1|15752.9|15690.1|15742.4|15679.6|0
1607650500000|2020-12-11 01:35:00|15762.8|15699.8|15763.2|15700.2|15770.5|15707.5|15758.9|15695.9|0
1607650800000|2020-12-11 01:40:00|15761.2|15698.2|15787.5|15724.5|15787.5|15724.5|15761.2|15698.2|0
1607651100000|2020-12-11 01:45:00|15787.2|15724.2|15786.2|15723.2|15787.2|15724.2|15777.6|15714.6|0
1607651400000|2020-12-11 01:50:00|15787.2|15724.2|15808.4|15745.2|15818.2|15755|15787.2|15724.2|0
1607651700000|2020-12-11 01:55:00|15812.2|15749|15812|15748.8|15812.2|15749|15799.6|15736.6|0
1607652000000|2020-12-11 02:00:00|15806.7|15743.5|15794.4|15731.4|15806.7|15743.5|15793.6|15730.6|0
1607652300000|2020-12-11 02:05:00|15794.1|15731.1|15788.6|15725.6|15797.4|15734.4|15788.6|15725.6|0
1607652600000|2020-12-11 02:10:00|15786.5|15723.5|15797.9|15734.9|15797.9|15734.9|15785.2|15722.2|0
1607652900000|2020-12-11 02:15:00|15793.9|15730.9|15791.4|15728.4|15794.5|15731.5|15787.9|15724.9|0
1607653200000|2020-12-11 02:20:00|15789.9|15726.9|15788.9|15725.9|15793.4|15730.4|15786|15723|0
1607653500000|2020-12-11 02:25:00|15785.9|15722.9|15771.6|15708.6|15789|15726|15771.6|15708.6|0
1607653800000|2020-12-11 02:30:00|15769.4|15706.4|15746|15683.2|15769.4|15706.4|15739|15676.2|0
1607654100000|2020-12-11 02:35:00|15742.5|15679.7|15737.3|15674.5|15743.4|15680.6|15734.9|15672.1|0
1607654400000|2020-12-11 02:40:00|15741.4|15678.6|15721.3|15658.5|15741.4|15678.6|15719.9|15657.1|0
1607654700000|2020-12-11 02:45:00|15720.6|15657.8|15729.6|15666.8|15729.6|15666.8|15720.4|15657.6|0
1607655000000|2020-12-11 02:50:00|15732.7|15669.9|15726.4|15663.6|15732.7|15669.9|15721.5|15658.7|0
1607655300000|2020-12-11 02:55:00|15726.8|15664|15724|15661.2|15728.3|15665.5|15714.8|15652|0
1607655600000|2020-12-11 03:00:00|15722.2|15659.4|15729.4|15666.6|15729.5|15666.7|15722.2|15659.4|0
1607655900000|2020-12-11 03:05:00|15729.8|15667|15734.6|15671.8|15735.3|15672.5|15726|15663.2|0
1607656200000|2020-12-11 03:10:00|15734.3|15671.5|15727.7|15664.9|15738.7|15675.9|15727.7|15664.9|0
1607656500000|2020-12-11 03:15:00|15726.8|15664|15721.3|15658.5|15726.8|15664|15718.3|15655.5|0
1607656800000|2020-12-11 03:20:00|15723.2|15660.4|15727.3|15664.5|15732.2|15669.4|15722.2|15659.4|0
1607657100000|2020-12-11 03:25:00|15730.1|15667.3|15738.7|15675.9|15739.8|15677|15727.6|15664.8|0
1607657400000|2020-12-11 03:30:00|15742.4|15679.6|15744.5|15681.7|15747.1|15684.3|15739.9|15677.1|0
1607657700000|2020-12-11 03:35:00|15744.4|15681.6|15742.1|15679.3|15750.9|15688.1|15741.8|15679|0
1607658000000|2020-12-11 03:40:00|15737.5|15674.7|15725.4|15662.6|15737.5|15674.7|15725.4|15662.6|0
1607658300000|2020-12-11 03:45:00|15723.5|15660.7|15724.5|15661.7|15725.5|15662.7|15721.7|15658.9|0
1607658600000|2020-12-11 03:50:00|15724.7|15661.9|15724.1|15661.3|15726|15663.2|15721.9|15659.1|0
1607658900000|2020-12-11 03:55:00|15725|15662.2|15724.4|15661.6|15725|15662.2|15721.6|15658.8|0
1607659200000|2020-12-11 04:00:00|15722.4|15659.6|15727.6|15664.8|15731.5|15668.7|15720.5|15657.7|0
1607659500000|2020-12-11 04:05:00|15727.3|15664.5|15714.1|15651.3|15727.3|15664.5|15711|15648.2|0
1607659800000|2020-12-11 04:10:00|15715.1|15652.3|15717.3|15654.5|15717.9|15655.1|15711.2|15648.4|0
1607660100000|2020-12-11 04:15:00|15715.3|15652.5|15711.4|15648.6|15716.3|15653.5|15711.4|15648.6|0
1607660400000|2020-12-11 04:20:00|15713|15650.2|15712.9|15650.1|15717.4|15654.6|15710.3|15647.5|0
1607660700000|2020-12-11 04:25:00|15716.6|15653.8|15725.9|15663.1|15725.9|15663.1|15712.7|15649.9|0
1607661000000|2020-12-11 04:30:00|15723|15660.2|15724.5|15661.7|15725.2|15662.4|15719.9|15657.1|0
1607661300000|2020-12-11 04:35:00|15726.8|15664|15728.7|15665.9|15733.4|15670.6|15726.8|15664|0
1607661600000|2020-12-11 04:40:00|15733|15670.2|15748.2|15685.4|15749.2|15686.4|15733|15670.2|0
1607661900000|2020-12-11 04:45:00|15747.2|15684.4|15751.9|15689.1|15755.8|15693|15746.6|15683.8|0
1607662200000|2020-12-11 04:50:00|15751.5|15688.7|15754.3|15691.5|15754.3|15691.5|15750.5|15687.7|0
1607662500000|2020-12-11 04:55:00|15749.2|15686.4|15756.6|15693.6|15761|15698|15746|15683.2|0
1607901000000|2020-12-13 23:10:00|15706.5|15643.7|15698.3|15635.7|15719.3|15656.5|15680|15617.4|0
1607901300000|2020-12-13 23:15:00|15700.5|15637.9|15696.3|15633.7|15700.5|15637.9|15691.9|15629.3|0
1607901600000|2020-12-13 23:20:00|15698.3|15635.7|15717.2|15654.4|15717.2|15654.4|15698.3|15635.7|0
1607901900000|2020-12-13 23:25:00|15721.1|15658.3|15709.8|15647|15723.7|15660.9|15708.2|15645.4|0
1607902200000|2020-12-13 23:30:00|15709.2|15646.4|15704.5|15641.9|15710.4|15647.6|15697.9|15635.3|0
1607902500000|2020-12-13 23:35:00|15701|15638.4|15674.6|15612|15701|15638.4|15672.6|15610|0
1607902800000|2020-12-13 23:40:00|15664.1|15601.5|15653.3|15590.9|15664.1|15601.5|15649.8|15587.4|0
1607903100000|2020-12-13 23:45:00|15653.5|15591.1|15653.7|15591.3|15653.7|15591.3|15642.6|15580.2|0
1607903400000|2020-12-13 23:50:00|15652.9|15590.5|15669.7|15607.1|15678.6|15616|15652.9|15590.5|0
1607903700000|2020-12-13 23:55:00|15668.1|15605.5|15683.2|15620.6|15683.2|15620.6|15666.9|15604.3|0
1607904000000|2020-12-14 00:00:00|15686|15623.4|15695.7|15633.1|15695.7|15633.1|15678.6|15616|0
1607904300000|2020-12-14 00:05:00|15701.5|15638.9|15684|15621.4|15701.5|15638.9|15684|15621.4|0
1607904600000|2020-12-14 00:10:00|15683.3|15620.7|15666|15603.4|15683.3|15620.7|15664.8|15602.2|0
1607904900000|2020-12-14 00:15:00|15665.7|15603.1|15662|15599.4|15666.9|15604.3|15659.9|15597.3|0
1607905200000|2020-12-14 00:20:00|15664.1|15601.5|15663.9|15601.3|15669.2|15606.6|15660.3|15597.7|0
1607905500000|2020-12-14 00:25:00|15666.3|15603.7|15665.3|15602.7|15672.1|15609.5|15663.6|15601|0
1607905800000|2020-12-14 00:30:00|15664.6|15602|15677.1|15614.5|15686.9|15624.3|15664.6|15602|0
1607906100000|2020-12-14 00:35:00|15675|15612.4|15689.1|15626.5|15689.1|15626.5|15675|15612.4|0
1607906400000|2020-12-14 00:40:00|15689.2|15626.6|15686.7|15624.1|15695.8|15633.2|15686.7|15624.1|0
1607906700000|2020-12-14 00:45:00|15683.4|15620.8|15698.5|15635.9|15698.5|15635.9|15683.4|15620.8|0
1607907000000|2020-12-14 00:50:00|15695.9|15633.3|15695.8|15633.2|15698.7|15636.1|15690|15627.4|0
1607907300000|2020-12-14 00:55:00|15698.2|15635.6|15707.3|15644.5|15707.3|15644.5|15696.1|15633.5|0
1607907600000|2020-12-14 01:00:00|15703.4|15640.8|15681.5|15618.9|15705.6|15643|15679.7|15617.1|0
1607907900000|2020-12-14 01:05:00|15682.4|15619.8|15654.4|15592|15682.4|15619.8|15654.4|15592|0
1607908200000|2020-12-14 01:10:00|15650.7|15588.3|15660.8|15598.2|15660.8|15598.2|15650.6|15588.2|0
1607908500000|2020-12-14 01:15:00|15664.2|15601.6|15661.2|15598.6|15666.2|15603.6|15656.8|15594.2|0
1607908800000|2020-12-14 01:20:00|15661.7|15599.1|15670.8|15608.2|15670.8|15608.2|15661.7|15599.1|0
1607909100000|2020-12-14 01:25:00|15666.5|15603.9|15667.4|15604.8|15670.3|15607.7|15661.2|15598.6|0
1607909400000|2020-12-14 01:30:00|15668|15605.4|15635.9|15573.5|15668|15605.4|15635.9|15573.5|0
1607909700000|2020-12-14 01:35:00|15640.3|15577.9|15629.2|15566.8|15640.3|15577.9|15620.5|15558.1|0
1607910000000|2020-12-14 01:40:00|15629.7|15567.3|15621.2|15558.8|15629.7|15567.3|15620.5|15558.1|0
1607910300000|2020-12-14 01:45:00|15624.7|15562.3|15633.5|15571.1|15637.2|15574.8|15624.7|15562.3|0
1607910600000|2020-12-14 01:50:00|15632.8|15570.4|15641.9|15579.5|15641.9|15579.5|15632.8|15570.4|0
1607910900000|2020-12-14 01:55:00|15639|15576.6|15637|15574.6|15645.6|15583.2|15637|15574.6|0
1607911200000|2020-12-14 02:00:00|15630.9|15568.5|15615.8|15553.4|15633.5|15571.1|15615.8|15553.4|0
1607911500000|2020-12-14 02:05:00|15620.9|15558.5|15618.2|15555.8|15626.4|15564|15618.2|15555.8|0
1607911800000|2020-12-14 02:10:00|15620.3|15557.9|15621.5|15559.1|15625.6|15563.2|15620.2|15557.8|0
1607912100000|2020-12-14 02:15:00|15623.1|15560.7|15626.2|15563.8|15626.2|15563.8|15621.1|15558.7|0
1607912400000|2020-12-14 02:20:00|15627.3|15564.9|15625.3|15562.9|15627.5|15565.1|15622.5|15560.1|0
1607912700000|2020-12-14 02:25:00|15628.2|15565.8|15629.8|15567.4|15638.3|15575.9|15627.9|15565.5|0
1607913000000|2020-12-14 02:30:00|15629.4|15567|15635.8|15573.4|15637.4|15575|15629.4|15567|0
1607913300000|2020-12-14 02:35:00|15636.6|15574.2|15634.9|15572.5|15636.6|15574.2|15630.7|15568.3|0
1607913600000|2020-12-14 02:40:00|15636.4|15574|15628.5|15566.1|15637.4|15575|15628.5|15566.1|0
1607913900000|2020-12-14 02:45:00|15629.8|15567.4|15631.6|15569.2|15632|15569.6|15628|15565.6|0
1607914200000|2020-12-14 02:50:00|15631.1|15568.7|15639|15576.6|15639|15576.6|15628|15565.6|0
1607914500000|2020-12-14 02:55:00|15640.4|15578|15648.5|15586.1|15650|15587.6|15640.4|15578|0
1607914800000|2020-12-14 03:00:00|15648.2|15585.8|15635.2|15572.8|15648.2|15585.8|15635.2|15572.8|0
1607915100000|2020-12-14 03:05:00|15634.1|15571.7|15624.7|15562.3|15635.6|15573.2|15624.7|15562.3|0
1607915400000|2020-12-14 03:10:00|15620.8|15558.4|15620.8|15558.4|15622.1|15559.7|15618.5|15556.1|0
1607915700000|2020-12-14 03:15:00|15619.1|15556.7|15630.7|15568.3|15630.7|15568.3|15619|15556.6|0
1607916000000|2020-12-14 03:20:00|15632.2|15569.8|15632.7|15570.3|15637.6|15575.2|15628.3|15565.9|0
1607916300000|2020-12-14 03:25:00|15628.2|15565.8|15628.2|15565.8|15634.2|15571.8|15626.5|15564.1|0
1607916600000|2020-12-14 03:30:00|15628.9|15566.5|15625.4|15563|15632.3|15569.9|15625.4|15563|0
1607916900000|2020-12-14 03:35:00|15626.1|15563.7|15631.4|15569|15631.5|15569.1|15623.9|15561.5|0
1607917200000|2020-12-14 03:40:00|15629.1|15566.7|15628.4|15566|15634.5|15572.1|15625.6|15563.2|0
1607917500000|2020-12-14 03:45:00|15626.3|15563.9|15635.1|15572.7|15635.1|15572.7|15626.3|15563.9|0
1607917800000|2020-12-14 03:50:00|15635.5|15573.1|15629.7|15567.3|15635.5|15573.1|15623.7|15561.3|0
1607918100000|2020-12-14 03:55:00|15625.6|15563.2|15625.7|15563.3|15628.5|15566.1|15624.7|15562.3|0
1607918400000|2020-12-14 04:00:00|15624.5|15562.1|15630.3|15567.9|15630.7|15568.3|15621.7|15559.3|0
1607918700000|2020-12-14 04:05:00|15626.9|15564.5|15635.8|15573.4|15640.5|15578.1|15625.3|15562.9|0
1607919000000|2020-12-14 04:10:00|15629.6|15567.2|15622.7|15560.3|15631.8|15569.4|15622.1|15559.7|0
1607919300000|2020-12-14 04:15:00|15619|15556.6|15614.4|15552|15619.1|15556.7|15610.7|15548.3|0
1607919600000|2020-12-14 04:20:00|15616.9|15554.5|15612.9|15550.5|15620|15557.6|15608.5|15546.1|0
1607919900000|2020-12-14 04:25:00|15614.4|15552|15608.8|15546.4|15614.5|15552.1|15602.7|15540.5|0
1607920200000|2020-12-14 04:30:00|15607.6|15545.2|15613.9|15551.5|15613.9|15551.5|15607.6|15545.2|0
1607920500000|2020-12-14 04:35:00|15619|15556.6|15622|15559.6|15623|15560.6|15615.3|15552.9|0
1607920800000|2020-12-14 04:40:00|15623.3|15560.9|15613.1|15550.7|15623.3|15560.9|15610.1|15547.7|0
1607921100000|2020-12-14 04:45:00|15613.5|15551.1|15613.5|15551.1|15616.6|15554.2|15611.4|15549|0
1607921400000|2020-12-14 04:50:00|15614.5|15552.1|15612.2|15549.8|15614.5|15552.1|15610.6|15548.2|0
1607921700000|2020-12-14 04:55:00|15610.8|15548.4|15619|15556.6|15619|15556.6|15601.7|15539.5|0
1607987400000|2020-12-14 23:10:00|15356.9|15295.5|15364.7|15303.3|15399.8|15338.4|15356.2|15294.8|0
1607987700000|2020-12-14 23:15:00|15346.1|15284.9|15326.7|15265.5|15360.9|15299.5|15326.7|15265.5|0
1607988000000|2020-12-14 23:20:00|15332.7|15271.5|15356.8|15295.4|15356.8|15295.4|15332.6|15271.4|0
1607988300000|2020-12-14 23:25:00|15356.3|15294.9|15342.1|15280.9|15363.9|15302.5|15342.1|15280.9|0
1607988600000|2020-12-14 23:30:00|15338.7|15277.5|15351.4|15290.2|15352.9|15291.7|15338.7|15277.5|0
1607988900000|2020-12-14 23:35:00|15356.5|15295.1|15393.7|15332.3|15393.7|15332.3|15354.2|15293|0
1607989200000|2020-12-14 23:40:00|15385.9|15324.5|15352.3|15291.1|15385.9|15324.5|15349.2|15288|0
1607989500000|2020-12-14 23:45:00|15351.7|15290.5|15309.7|15248.5|15353.8|15292.6|15309.7|15248.5|0
1607989800000|2020-12-14 23:50:00|15302.9|15241.9|15280.6|15219.6|15306.5|15245.3|15280.6|15219.6|0
1607990100000|2020-12-14 23:55:00|15288.3|15227.3|15262.6|15201.6|15288.9|15227.9|15262.6|15201.6|0
1607990400000|2020-12-15 00:00:00|15264.6|15203.6|15264.5|15203.5|15267.6|15206.6|15249.2|15188.4|0
1607990700000|2020-12-15 00:05:00|15272|15211|15306.3|15245.1|15309.9|15248.7|15272|15211|0
1607991000000|2020-12-15 00:10:00|15311|15249.8|15314.8|15253.6|15321.6|15260.4|15302.2|15241.2|0
1607991300000|2020-12-15 00:15:00|15315.8|15254.6|15321.4|15260.2|15321.4|15260.2|15309.9|15248.7|0
1607991600000|2020-12-15 00:20:00|15329|15267.8|15352|15290.8|15352|15290.8|15325.3|15264.1|0
1607991900000|2020-12-15 00:25:00|15344.3|15283.1|15315.5|15254.3|15344.3|15283.1|15313.9|15252.7|0
1607992200000|2020-12-15 00:30:00|15318.9|15257.7|15326.3|15265.1|15326.3|15265.1|15317.1|15255.9|0
1607992500000|2020-12-15 00:35:00|15330.3|15269.1|15335|15273.8|15342|15280.8|15330.1|15268.9|0
1607992800000|2020-12-15 00:40:00|15330.8|15269.6|15329.2|15268|15332.2|15271|15320.5|15259.3|0
1607993100000|2020-12-15 00:45:00|15329.4|15268.2|15350.6|15289.4|15357.5|15296.1|15329.4|15268.2|0
1607993400000|2020-12-15 00:50:00|15351.4|15290.2|15338.2|15277|15356.4|15295|15338.2|15277|0
1607993700000|2020-12-15 00:55:00|15330.9|15269.7|15348.1|15286.9|15348.1|15286.9|15330.7|15269.5|0
1607994000000|2020-12-15 01:00:00|15347.3|15286.1|15341.2|15280|15354.7|15293.5|15338.4|15277.2|0
1607994300000|2020-12-15 01:05:00|15339.5|15278.3|15345.5|15284.3|15348|15286.8|15339.5|15278.3|0
1607994600000|2020-12-15 01:10:00|15346.8|15285.6|15370.3|15308.9|15370.3|15308.9|15344.2|15283|0
1607994900000|2020-12-15 01:15:00|15371.5|15310.1|15361.7|15300.3|15374.3|15312.9|15361.2|15299.8|0
1607995200000|2020-12-15 01:20:00|15362.7|15301.3|15363.4|15302|15368.5|15307.1|15358.7|15297.3|0
1607995500000|2020-12-15 01:25:00|15365.9|15304.5|15350.9|15289.7|15365.9|15304.5|15349|15287.8|0
1607995800000|2020-12-15 01:30:00|15351.3|15290.1|15345|15283.8|15354.9|15293.7|15345|15283.8|0
1607996100000|2020-12-15 01:35:00|15343.2|15282|15341.5|15280.3|15348.6|15287.4|15341.5|15280.3|0
1607996400000|2020-12-15 01:40:00|15340.3|15279.1|15334.7|15273.5|15348.6|15287.4|15334.7|15273.5|0
1607996700000|2020-12-15 01:45:00|15332.7|15271.5|15344.9|15283.7|15344.9|15283.7|15328.7|15267.5|0
1607997000000|2020-12-15 01:50:00|15342.6|15281.4|15338.5|15277.3|15345|15283.8|15337.4|15276.2|0
1607997300000|2020-12-15 01:55:00|15337.6|15276.4|15345.7|15284.5|15345.7|15284.5|15335.5|15274.3|0
1607997600000|2020-12-15 02:00:00|15343.5|15282.3|15339.3|15278.1|15343.5|15282.3|15338|15276.8|0
1607997900000|2020-12-15 02:05:00|15339.5|15278.3|15344.1|15282.9|15347.5|15286.3|15339.5|15278.3|0
1607998200000|2020-12-15 02:10:00|15345.5|15284.3|15334.5|15273.3|15345.5|15284.3|15334.5|15273.3|0
1607998500000|2020-12-15 02:15:00|15332.6|15271.4|15316.9|15255.7|15332.6|15271.4|15316.9|15255.7|0
1607998800000|2020-12-15 02:20:00|15317.3|15256.1|15309.8|15248.6|15317.3|15256.1|15309.8|15248.6|0
1607999100000|2020-12-15 02:25:00|15308.9|15247.7|15305|15244|15309.5|15248.3|15301.8|15240.8|0
1607999400000|2020-12-15 02:30:00|15307.7|15246.5|15307.9|15246.7|15313.2|15252|15306.7|15245.5|0
1607999700000|2020-12-15 02:35:00|15310.7|15249.5|15305.4|15244.4|15310.7|15249.5|15305.4|15244.4|0
1608000000000|2020-12-15 02:40:00|15304.2|15243.2|15290.8|15229.8|15304.2|15243.2|15290.1|15229.1|0
1608000300000|2020-12-15 02:45:00|15294.9|15233.9|15287.2|15226.2|15294.9|15233.9|15287.2|15226.2|0
1608000600000|2020-12-15 02:50:00|15287.6|15226.6|15296.7|15235.7|15296.7|15235.7|15287.6|15226.6|0
1608000900000|2020-12-15 02:55:00|15295.6|15234.6|15285.1|15224.1|15295.6|15234.6|15285.1|15224.1|0
1608001200000|2020-12-15 03:00:00|15281.8|15220.8|15304.9|15243.9|15304.9|15243.9|15281.8|15220.8|0
1608001500000|2020-12-15 03:05:00|15306.7|15245.5|15303.2|15242.2|15307.6|15246.4|15303.2|15242.2|0
1608001800000|2020-12-15 03:10:00|15301|15240|15300.5|15239.5|15307.4|15246.2|15300.5|15239.5|0
1608002100000|2020-12-15 03:15:00|15302.5|15241.5|15307.2|15246|15307.2|15246|15294.2|15233.2|0
1608002400000|2020-12-15 03:20:00|15304.8|15243.8|15290.6|15229.6|15304.8|15243.8|15288.9|15227.9|0
1608002700000|2020-12-15 03:25:00|15290.8|15229.8|15296.8|15235.8|15301.2|15240.2|15290.8|15229.8|0
1608003000000|2020-12-15 03:30:00|15295.1|15234.1|15307.5|15246.3|15307.5|15246.3|15294|15233|0
1608003300000|2020-12-15 03:35:00|15304.1|15243.1|15318.5|15257.3|15318.5|15257.3|15303.8|15242.8|0
1608003600000|2020-12-15 03:40:00|15316.6|15255.4|15331.3|15270.1|15331.3|15270.1|15316.6|15255.4|0
1608003900000|2020-12-15 03:45:00|15329.5|15268.3|15333.5|15272.3|15337.3|15276.1|15329.5|15268.3|0
1608004200000|2020-12-15 03:50:00|15334.1|15272.9|15328.6|15267.4|15334.1|15272.9|15328.6|15267.4|0
1608004500000|2020-12-15 03:55:00|15325.3|15264.1|15334.6|15273.4|15336.3|15275.1|15325.3|15264.1|0
1608004800000|2020-12-15 04:00:00|15335.3|15274.1|15341.7|15280.5|15345|15283.8|15335.3|15274.1|0
1608005100000|2020-12-15 04:05:00|15343.2|15282|15338.1|15276.9|15348.1|15286.9|15338.1|15276.9|0
1608005400000|2020-12-15 04:10:00|15339.9|15278.7|15323.4|15262.2|15352.7|15291.5|15323.4|15262.2|0
1608005700000|2020-12-15 04:15:00|15322.6|15261.4|15328.8|15267.6|15335.6|15274.4|15322.6|15261.4|0
1608006000000|2020-12-15 04:20:00|15330.3|15269.1|15343.1|15281.9|15344|15282.8|15328.2|15267|0
1608006300000|2020-12-15 04:25:00|15345.6|15284.4|15362|15300.6|15362|15300.6|15344.2|15283|0
1608006600000|2020-12-15 04:30:00|15367.8|15306.4|15365.9|15304.5|15370.3|15308.9|15358.7|15297.3|0
1608006900000|2020-12-15 04:35:00|15363.2|15301.8|15358.2|15296.8|15363.2|15301.8|15355.3|15294.1|0
1608007200000|2020-12-15 04:40:00|15356.7|15295.3|15353.5|15292.3|15359.7|15298.3|15352.3|15291.1|0
1608007500000|2020-12-15 04:45:00|15356.3|15294.9|15346.2|15285|15357|15295.6|15346.2|15285|0
1608007800000|2020-12-15 04:50:00|15348.5|15287.3|15345.4|15284.2|15355.1|15293.9|15345.4|15284.2|0
1608008100000|2020-12-15 04:55:00|15348|15286.8|15314.1|15252.9|15348|15286.8|15308.6|15247.4|0
1608073800000|2020-12-15 23:10:00|15581.7|15519.5|15605.6|15543.4|15615.2|15552.8|15581.7|15519.5|0
1608074100000|2020-12-15 23:15:00|15603.7|15541.5|15592.2|15530|15603.7|15541.5|15583.3|15521.1|0
1608074400000|2020-12-15 23:20:00|15590.8|15528.6|15578.1|15515.9|15599.7|15537.5|15578.1|15515.9|0
1608074700000|2020-12-15 23:25:00|15574.7|15512.5|15570.8|15508.6|15587.8|15525.6|15570.8|15508.6|0
1608075000000|2020-12-15 23:30:00|15570.3|15508.1|15580.5|15518.3|15587.2|15525|15570.3|15508.1|0
1608075300000|2020-12-15 23:35:00|15580.2|15518|15578.1|15515.9|15582.3|15520.1|15576.1|15513.9|0
1608075600000|2020-12-15 23:40:00|15578.6|15516.4|15579|15516.8|15583.9|15521.7|15575|15512.8|0
1608075900000|2020-12-15 23:45:00|15575.2|15513|15570.4|15508.2|15577.3|15515.1|15563.7|15501.5|0
1608076200000|2020-12-15 23:50:00|15569.5|15507.3|15602.8|15540.6|15603|15540.8|15569.5|15507.3|0
1608076500000|2020-12-15 23:55:00|15600.1|15537.9|15615.4|15553|15618|15555.6|15600.1|15537.9|0
1608076800000|2020-12-16 00:00:00|15604.2|15542|15608.3|15545.9|15619.5|15557.1|15604.2|15542|0
1608077100000|2020-12-16 00:05:00|15605.3|15543.1|15623.1|15560.7|15623.1|15560.7|15605.3|15543.1|0
1608077400000|2020-12-16 00:10:00|15620.8|15558.4|15595.9|15533.7|15620.8|15558.4|15595.3|15533.1|0
1608077700000|2020-12-16 00:15:00|15597.9|15535.7|15604.5|15542.3|15604.5|15542.3|15590.8|15528.6|0
1608078000000|2020-12-16 00:20:00|15609|15546.6|15622.6|15560.2|15622.6|15560.2|15606.5|15544.1|0
1608078300000|2020-12-16 00:25:00|15621.5|15559.1|15617.6|15555.2|15621.5|15559.1|15617.6|15555.2|0
1608078600000|2020-12-16 00:30:00|15617.1|15554.7|15633.4|15571|15633.4|15571|15615.4|15553|0
1608078900000|2020-12-16 00:35:00|15633.8|15571.4|15630.1|15567.7|15643.2|15580.8|15629.7|15567.3|0
1608079200000|2020-12-16 00:40:00|15627.2|15564.8|15625.7|15563.3|15627.2|15564.8|15616.9|15554.5|0
1608079500000|2020-12-16 00:45:00|15623.7|15561.3|15638.2|15575.8|15638.2|15575.8|15623.4|15561|0
1608079800000|2020-12-16 00:50:00|15635.5|15573.1|15622.5|15560.1|15638.8|15576.4|15622.5|15560.1|0
1608080100000|2020-12-16 00:55:00|15628|15565.6|15625.8|15563.4|15629.8|15567.4|15624.3|15561.9|0
1608080400000|2020-12-16 01:00:00|15627.4|15565|15616.5|15554.1|15627.4|15565|15613.1|15550.7|0
1608080700000|2020-12-16 01:05:00|15624.4|15562|15620.6|15558.2|15624.4|15562|15613.8|15551.4|0
1608081000000|2020-12-16 01:10:00|15619.5|15557.1|15621.9|15559.5|15625|15562.6|15617.6|15555.2|0
1608081300000|2020-12-16 01:15:00|15624.1|15561.7|15631.3|15568.9|15636.4|15574|15623.4|15561|0
1608081600000|2020-12-16 01:20:00|15632.6|15570.2|15621|15558.6|15632.6|15570.2|15620.6|15558.2|0
1608081900000|2020-12-16 01:25:00|15621.9|15559.5|15621.7|15559.3|15626.6|15564.2|15621.7|15559.3|0
1608082200000|2020-12-16 01:30:00|15619.5|15557.1|15635.7|15573.3|15636.4|15574|15619.5|15557.1|0
1608082500000|2020-12-16 01:35:00|15637.3|15574.9|15634.7|15572.3|15639.6|15577.2|15632.6|15570.2|0
1608082800000|2020-12-16 01:40:00|15635.1|15572.7|15644.4|15582|15644.4|15582|15635.1|15572.7|0
1608083100000|2020-12-16 01:45:00|15643.8|15581.4|15635.6|15573.2|15644.2|15581.8|15634.4|15572|0
1608083400000|2020-12-16 01:50:00|15632.1|15569.7|15618.5|15556.1|15632.9|15570.5|15618.3|15555.9|0
1608083700000|2020-12-16 01:55:00|15614.6|15552.2|15629.6|15567.2|15629.6|15567.2|15611.6|15549.2|0
1608084000000|2020-12-16 02:00:00|15632.3|15569.9|15623.7|15561.3|15632.3|15569.9|15620.6|15558.2|0
1608084300000|2020-12-16 02:05:00|15622.5|15560.1|15615.2|15552.8|15623|15560.6|15615.2|15552.8|0
1608084600000|2020-12-16 02:10:00|15610.8|15548.4|15631.4|15569|15632.1|15569.7|15610.8|15548.4|0
1608084900000|2020-12-16 02:15:00|15630.5|15568.1|15632.4|15570|15632.4|15570|15622.7|15560.3|0
1608085200000|2020-12-16 02:20:00|15633.7|15571.3|15634.5|15572.1|15637.3|15574.9|15633.5|15571.1|0
1608085500000|2020-12-16 02:25:00|15635.4|15573|15635.5|15573.1|15643|15580.6|15630.7|15568.3|0
1608085800000|2020-12-16 02:30:00|15637.1|15574.7|15641.5|15579.1|15641.5|15579.1|15636.9|15574.5|0
1608086100000|2020-12-16 02:35:00|15640.5|15578.1|15642.8|15580.4|15644.1|15581.7|15640.5|15578.1|0
1608086400000|2020-12-16 02:40:00|15641.3|15578.9|15646.5|15584.1|15647|15584.6|15641.3|15578.9|0
1608086700000|2020-12-16 02:45:00|15647.1|15584.7|15653.3|15590.9|15654.1|15591.7|15647.1|15584.7|0
1608087000000|2020-12-16 02:50:00|15654.4|15592|15653.4|15591|15654.4|15592|15650.3|15587.9|0
1608087300000|2020-12-16 02:55:00|15654.8|15592.4|15660.3|15597.7|15660.3|15597.7|15652.1|15589.7|0
1608087600000|2020-12-16 03:00:00|15662.5|15599.9|15654.4|15592|15663.6|15601|15653.5|15591.1|0
1608087900000|2020-12-16 03:05:00|15657|15594.4|15640.6|15578.2|15657|15594.4|15640.6|15578.2|0
1608088200000|2020-12-16 03:10:00|15642.1|15579.7|15647.1|15584.7|15647.1|15584.7|15638.2|15575.8|0
1608088500000|2020-12-16 03:15:00|15647.6|15585.2|15643.1|15580.7|15648.6|15586.2|15643.1|15580.7|0
1608088800000|2020-12-16 03:20:00|15642.6|15580.2|15632.4|15570|15642.7|15580.3|15632.4|15570|0
1608089100000|2020-12-16 03:25:00|15635|15572.6|15616.5|15554.1|15635|15572.6|15616.5|15554.1|0
1608089400000|2020-12-16 03:30:00|15614.8|15552.4|15609.7|15547.3|15620.6|15558.2|15609.7|15547.3|0
1608089700000|2020-12-16 03:35:00|15609.8|15547.4|15605.5|15543.3|15610.8|15548.4|15605.5|15543.3|0
1608090000000|2020-12-16 03:40:00|15606.7|15544.3|15608.8|15546.4|15612.8|15550.4|15604.4|15542.2|0
1608090300000|2020-12-16 03:45:00|15610|15547.6|15620|15557.6|15620|15557.6|15607.2|15544.8|0
1608090600000|2020-12-16 03:50:00|15618.7|15556.3|15606.4|15544|15618.7|15556.3|15606.4|15544|0
1608090900000|2020-12-16 03:55:00|15608.2|15545.8|15613|15550.6|15614.4|15552|15608.2|15545.8|0
1608091200000|2020-12-16 04:00:00|15609.6|15547.2|15600.8|15538.6|15611.9|15549.5|15600.8|15538.6|0
1608091500000|2020-12-16 04:05:00|15593|15530.8|15574.6|15512.4|15595.2|15533|15574.6|15512.4|0
1608091800000|2020-12-16 04:10:00|15575|15512.8|15577.8|15515.6|15578.9|15516.7|15572.2|15510|0
1608092100000|2020-12-16 04:15:00|15576.7|15514.5|15591.6|15529.4|15591.6|15529.4|15576.7|15514.5|0
1608092400000|2020-12-16 04:20:00|15589.6|15527.4|15572.5|15510.3|15589.6|15527.4|15570.8|15508.6|0
1608092700000|2020-12-16 04:25:00|15569.8|15507.6|15568.5|15506.3|15569.8|15507.6|15566.6|15504.4|0
1608093000000|2020-12-16 04:30:00|15570.6|15508.4|15579.2|15517|15580.3|15518.1|15570.6|15508.4|0
1608093300000|2020-12-16 04:35:00|15580.3|15518.1|15591.6|15529.4|15592.7|15530.5|15580.2|15518|0
1608093600000|2020-12-16 04:40:00|15592|15529.8|15586.4|15524.2|15592|15529.8|15582.3|15520.1|0
1608093900000|2020-12-16 04:45:00|15582.9|15520.7|15584.8|15522.6|15589|15526.8|15580.4|15518.2|0
1608094200000|2020-12-16 04:50:00|15588.4|15526.2|15598.1|15535.9|15598.1|15535.9|15588.4|15526.2|0
1608094500000|2020-12-16 04:55:00|15601.9|15539.7|15602.6|15540.4|15608.2|15545.8|15591.9|15529.7|0
1608160500000|2020-12-16 23:15:00|15664.9|15602.3|15668.2|15605.6|15682.7|15620.1|15664.9|15602.3|0
1608160800000|2020-12-16 23:20:00|15661.1|15598.5|15688.3|15625.7|15688.3|15625.7|15661.1|15598.5|0
1608161100000|2020-12-16 23:25:00|15691.6|15629|15696.9|15634.3|15704.3|15641.7|15690.4|15627.8|0
1608161400000|2020-12-16 23:30:00|15697.8|15635.2|15712.8|15650|15717.2|15654.4|15697.8|15635.2|0
1608161700000|2020-12-16 23:35:00|15716.3|15653.5|15705.6|15643|15721.3|15658.5|15700.3|15637.7|0
1608162000000|2020-12-16 23:40:00|15701|15638.4|15699.9|15637.3|15703.1|15640.5|15694.9|15632.3|0
1608162300000|2020-12-16 23:45:00|15700.1|15637.5|15701.3|15638.7|15707.7|15644.9|15699.1|15636.5|0
1608162600000|2020-12-16 23:50:00|15699.1|15636.5|15707.9|15645.1|15709.8|15647|15698.6|15636|0
1608162900000|2020-12-16 23:55:00|15709.4|15646.6|15716.5|15653.7|15719.6|15656.8|15703|15640.4|0
1608163200000|2020-12-17 00:00:00|15715.1|15652.3|15694.2|15631.6|15718.1|15655.3|15693.6|15631|0
1608163500000|2020-12-17 00:05:00|15696.5|15633.9|15695.3|15632.7|15702.9|15640.3|15692.9|15630.3|0
1608163800000|2020-12-17 00:10:00|15697.6|15635|15702.2|15639.6|15703.1|15640.5|15696.5|15633.9|0
1608164100000|2020-12-17 00:15:00|15696.1|15633.5|15708.5|15645.7|15708.5|15645.7|15696.1|15633.5|0
1608164400000|2020-12-17 00:20:00|15712.8|15650|15710.8|15648|15719.2|15656.4|15710.1|15647.3|0
1608164700000|2020-12-17 00:25:00|15711|15648.2|15708.3|15645.5|15711|15648.2|15703.1|15640.5|0
1608165000000|2020-12-17 00:30:00|15709.7|15646.9|15717.9|15655.1|15722.1|15659.3|15709.7|15646.9|0
1608165300000|2020-12-17 00:35:00|15718.9|15656.1|15722.6|15659.8|15725.2|15662.4|15717.3|15654.5|0
1608165600000|2020-12-17 00:40:00|15723.1|15660.3|15735.7|15672.9|15735.7|15672.9|15723.1|15660.3|0
1608165900000|2020-12-17 00:45:00|15739.2|15676.4|15752.4|15689.6|15752.4|15689.6|15739.2|15676.4|0
1608166200000|2020-12-17 00:50:00|15758|15695|15773.7|15710.7|15773.7|15710.7|15758|15695|0
1608166500000|2020-12-17 00:55:00|15772.2|15709.2|15758.3|15695.3|15772.2|15709.2|15756.6|15693.6|0
1608166800000|2020-12-17 01:00:00|15759|15696|15770.1|15707.1|15770.1|15707.1|15759|15696|0
1608167100000|2020-12-17 01:05:00|15766.7|15703.7|15749.2|15686.4|15766.9|15703.9|15749.2|15686.4|0
1608167400000|2020-12-17 01:10:00|15749.5|15686.7|15746.5|15683.7|15750.6|15687.8|15746.5|15683.7|0
1608167700000|2020-12-17 01:15:00|15750|15687.2|15763.3|15700.3|15763.3|15700.3|15748.8|15686|0
1608168000000|2020-12-17 01:20:00|15761.5|15698.5|15756|15693.2|15761.5|15698.5|15753.5|15690.7|0
1608168300000|2020-12-17 01:25:00|15756.3|15693.5|15747.7|15684.9|15757.9|15694.9|15747.7|15684.9|0
1608168600000|2020-12-17 01:30:00|15750.8|15688|15748.4|15685.6|15750.8|15688|15742.5|15679.7|0
1608168900000|2020-12-17 01:35:00|15748.9|15686.1|15740.3|15677.5|15750.9|15688.1|15740.3|15677.5|0
1608169200000|2020-12-17 01:40:00|15746|15683.2|15734.4|15671.6|15748.8|15686|15734.4|15671.6|0
1608169500000|2020-12-17 01:45:00|15732.2|15669.4|15736.8|15674|15738.5|15675.7|15732.2|15669.4|0
1608169800000|2020-12-17 01:50:00|15736.2|15673.4|15742.4|15679.6|15742.4|15679.6|15734.4|15671.6|0
1608170100000|2020-12-17 01:55:00|15743.7|15680.9|15744.4|15681.6|15744.4|15681.6|15732.5|15669.7|0
1608170400000|2020-12-17 02:00:00|15748.4|15685.6|15746.8|15684|15750.7|15687.9|15741.7|15678.9|0
1608170700000|2020-12-17 02:05:00|15746.2|15683.4|15752.8|15690|15752.8|15690|15744.6|15681.8|0
1608171000000|2020-12-17 02:10:00|15751.6|15688.8|15751.1|15688.3|15758.4|15695.4|15750.6|15687.8|0
1608171300000|2020-12-17 02:15:00|15751.4|15688.6|15757.2|15694.2|15757.4|15694.4|15750.9|15688.1|0
1608171600000|2020-12-17 02:20:00|15754|15691.2|15753.6|15690.8|15758.9|15695.9|15753.5|15690.7|0
1608171900000|2020-12-17 02:25:00|15752.8|15690|15758|15695|15758.7|15695.7|15752.8|15690|0
1608172200000|2020-12-17 02:30:00|15755.2|15692.4|15759.8|15696.8|15759.8|15696.8|15754|15691.2|0
1608172500000|2020-12-17 02:35:00|15757.1|15694.1|15753|15690.2|15758.2|15695.2|15748.7|15685.9|0
1608172800000|2020-12-17 02:40:00|15753.6|15690.8|15757.3|15694.3|15761.3|15698.3|15753.6|15690.8|0
1608173100000|2020-12-17 02:45:00|15759.8|15696.8|15768.7|15705.7|15770.5|15707.5|15758.2|15695.2|0
1608173400000|2020-12-17 02:50:00|15766.8|15703.8|15761.3|15698.3|15769.2|15706.2|15760.1|15697.1|0
1608173700000|2020-12-17 02:55:00|15764|15701|15771.9|15708.9|15775.2|15712.2|15764|15701|0
1608174000000|2020-12-17 03:00:00|15772.8|15709.8|15772.1|15709.1|15772.9|15709.9|15767.5|15704.5|0
1608174300000|2020-12-17 03:05:00|15771|15708|15774.5|15711.5|15774.5|15711.5|15769.6|15706.6|0
1608174600000|2020-12-17 03:10:00|15777|15714|15775.6|15712.6|15781.2|15718.2|15774.7|15711.7|0
1608174900000|2020-12-17 03:15:00|15776.5|15713.5|15775.8|15712.8|15777.9|15714.9|15767.8|15704.8|0
1608175200000|2020-12-17 03:20:00|15780.7|15717.7|15786.3|15723.3|15787.6|15724.6|15778.2|15715.2|0
1608175500000|2020-12-17 03:25:00|15785.6|15722.6|15783.5|15720.5|15788.1|15725.1|15783.5|15720.5|0
1608175800000|2020-12-17 03:30:00|15786.4|15723.4|15771.7|15708.7|15786.4|15723.4|15771.7|15708.7|0
1608176100000|2020-12-17 03:35:00|15774.2|15711.2|15776.4|15713.4|15778.6|15715.6|15774.2|15711.2|0
1608176400000|2020-12-17 03:40:00|15778.4|15715.4|15782.7|15719.7|15783.2|15720.2|15778.4|15715.4|0
1608176700000|2020-12-17 03:45:00|15783.5|15720.5|15779.1|15716.1|15786.4|15723.4|15779.1|15716.1|0
1608177000000|2020-12-17 03:50:00|15778.9|15715.9|15783.5|15720.5|15785|15722|15778.9|15715.9|0
1608177300000|2020-12-17 03:55:00|15781.1|15718.1|15781.2|15718.2|15782.3|15719.3|15776.3|15713.3|0
1608177600000|2020-12-17 04:00:00|15780.6|15717.6|15796.1|15733.1|15796.5|15733.5|15780.6|15717.6|0
1608177900000|2020-12-17 04:05:00|15796.7|15733.7|15808.8|15745.6|15810|15746.8|15794.9|15731.9|0
1608178200000|2020-12-17 04:10:00|15813.8|15750.6|15831|15767.8|15832.1|15768.9|15813.8|15750.6|0
1608178500000|2020-12-17 04:15:00|15831.1|15767.9|15847.6|15784.4|15847.6|15784.4|15831.1|15767.9|0
1608178800000|2020-12-17 04:20:00|15849.4|15786.2|15849|15785.8|15851.2|15788|15845|15781.8|0
1608179100000|2020-12-17 04:25:00|15850.1|15786.9|15836.4|15773.2|15850.1|15786.9|15835.8|15772.6|0
1608179400000|2020-12-17 04:30:00|15835.6|15772.4|15832.3|15769.1|15837.3|15774.1|15832.3|15769.1|0
1608179700000|2020-12-17 04:35:00|15834.5|15771.3|15835.1|15771.9|15838.7|15775.5|15834.5|15771.3|0
1608180000000|2020-12-17 04:40:00|15830.8|15767.6|15832.3|15769.1|15833.5|15770.3|15829.2|15766|0
1608180300000|2020-12-17 04:45:00|15833.8|15770.6|15836.4|15773.2|15836.4|15773.2|15826.6|15763.4|0
1608180600000|2020-12-17 04:50:00|15835.6|15772.4|15840.8|15777.6|15843.4|15780.2|15835.6|15772.4|0
1608180900000|2020-12-17 04:55:00|15839.9|15776.7|15843.7|15780.5|15844.8|15781.6|15839.8|15776.6|0
1608246600000|2020-12-17 23:10:00|15888.2|15824.8|15902.9|15839.5|15902.9|15839.5|15870.4|15807|0
1608246900000|2020-12-17 23:15:00|15897.9|15834.5|15917.7|15854.1|15921.8|15858.2|15895.3|15831.9|0
1608247200000|2020-12-17 23:20:00|15920.7|15857.1|15870.4|15807|15922|15858.4|15870.4|15807|0
1608247500000|2020-12-17 23:25:00|15862|15798.6|15868.8|15805.4|15874.3|15810.9|15862|15798.6|0
1608247800000|2020-12-17 23:30:00|15861.3|15797.9|15878.3|15814.9|15887.2|15823.8|15861.3|15797.9|0
1608248100000|2020-12-17 23:35:00|15877.3|15813.9|15879.8|15816.4|15884.7|15821.3|15876.2|15812.8|0
1608248400000|2020-12-17 23:40:00|15877.9|15814.5|15873.2|15809.8|15877.9|15814.5|15868.2|15804.8|0
1608248700000|2020-12-17 23:45:00|15877.2|15813.8|15875|15811.6|15885.6|15822.2|15875|15811.6|0
1608249000000|2020-12-17 23:50:00|15877|15813.6|15864.6|15801.2|15881.5|15818.1|15864.6|15801.2|0
1608249300000|2020-12-17 23:55:00|15859.6|15796.2|15863.4|15800|15875.1|15811.7|15856.4|15793.2|0
1608249600000|2020-12-18 00:00:00|15870.2|15806.8|15869.6|15806.2|15878.7|15815.3|15869.6|15806.2|0
1608249900000|2020-12-18 00:05:00|15865.1|15801.7|15853|15789.8|15875.5|15812.1|15853|15789.8|0
1608250200000|2020-12-18 00:10:00|15847.8|15784.6|15847.4|15784.2|15847.8|15784.6|15839.4|15776.2|0
1608250500000|2020-12-18 00:15:00|15856.5|15793.3|15854.8|15791.6|15867.9|15804.5|15854.3|15791.1|0
1608250800000|2020-12-18 00:20:00|15857|15793.6|15861.2|15797.8|15861.2|15797.8|15855|15791.8|0
1608251100000|2020-12-18 00:25:00|15860.9|15797.5|15850.8|15787.6|15860.9|15797.5|15850|15786.8|0
1608251400000|2020-12-18 00:30:00|15850|15786.8|15838.9|15775.7|15853.1|15789.9|15838.9|15775.7|0
1608251700000|2020-12-18 00:35:00|15839|15775.8|15850.8|15787.6|15850.8|15787.6|15839|15775.8|0
1608252000000|2020-12-18 00:40:00|15858.8|15795.4|15861.1|15797.7|15863|15799.6|15854.1|15790.9|0
1608252300000|2020-12-18 00:45:00|15862.7|15799.3|15870.6|15807.2|15871.7|15808.3|15862.7|15799.3|0
1608252600000|2020-12-18 00:50:00|15860.9|15797.5|15868.5|15805.1|15871.2|15807.8|15860.9|15797.5|0
1608252900000|2020-12-18 00:55:00|15870.6|15807.2|15869.9|15806.5|15873.9|15810.5|15868|15804.6|0
1608253200000|2020-12-18 01:00:00|15872.6|15809.2|15884.8|15821.4|15888.4|15825|15872.6|15809.2|0
1608253500000|2020-12-18 01:05:00|15887.3|15823.9|15908.1|15844.5|15908.1|15844.5|15887.3|15823.9|0
1608253800000|2020-12-18 01:10:00|15907.2|15843.6|15908.8|15845.2|15914.4|15850.8|15904.3|15840.9|0
1608254100000|2020-12-18 01:15:00|15907.8|15844.2|15916.3|15852.7|15916.3|15852.7|15906.1|15842.7|0
1608254400000|2020-12-18 01:20:00|15917.6|15854|15928.6|15865|15928.9|15865.3|15917.6|15854|0
1608254700000|2020-12-18 01:25:00|15926|15862.4|15931.8|15868.2|15931.8|15868.2|15924.2|15860.6|0
1608255000000|2020-12-18 01:30:00|15931.3|15867.7|15939.2|15875.6|15941.3|15877.7|15931.3|15867.7|0
1608255300000|2020-12-18 01:35:00|15939.1|15875.5|15934.7|15871.1|15941.1|15877.5|15930.1|15866.5|0
1608255600000|2020-12-18 01:40:00|15936.5|15872.9|15930.5|15866.9|15938.3|15874.7|15926.2|15862.6|0
1608255900000|2020-12-18 01:45:00|15929.9|15866.3|15935.2|15871.6|15940.1|15876.5|15927.3|15863.7|0
1608256200000|2020-12-18 01:50:00|15927.9|15864.3|15939.5|15875.9|15940.3|15876.7|15927.9|15864.3|0
1608256500000|2020-12-18 01:55:00|15941.4|15877.8|15931.5|15867.9|15943.3|15879.7|15931.5|15867.9|0
1608256800000|2020-12-18 02:00:00|15930.5|15866.9|15905.6|15842.2|15930.5|15866.9|15904|15840.6|0
1608257100000|2020-12-18 02:05:00|15902.6|15839.2|15897|15833.6|15902.6|15839.2|15897|15833.6|0
1608257400000|2020-12-18 02:10:00|15896.5|15833.1|15888.7|15825.3|15896.5|15833.1|15885.9|15822.5|0
1608257700000|2020-12-18 02:15:00|15896.6|15833.2|15898.2|15834.8|15905|15841.6|15896.6|15833.2|0
1608258000000|2020-12-18 02:20:00|15899|15835.6|15912.9|15849.3|15912.9|15849.3|15897.8|15834.4|0
1608258300000|2020-12-18 02:25:00|15917|15853.4|15931.7|15868.1|15932.7|15869.1|15916.7|15853.1|0
1608258600000|2020-12-18 02:30:00|15932.3|15868.7|15929.5|15865.9|15936.8|15873.2|15926|15862.4|0
1608258900000|2020-12-18 02:35:00|15930.3|15866.7|15931.2|15867.6|15932.9|15869.3|15926.5|15862.9|0
1608259200000|2020-12-18 02:40:00|15931.7|15868.1|15924.3|15860.7|15931.7|15868.1|15923.9|15860.3|0
1608259500000|2020-12-18 02:45:00|15926.5|15862.9|15908.2|15844.6|15926.5|15862.9|15907.1|15843.5|0
1608259800000|2020-12-18 02:50:00|15908.4|15844.8|15900.7|15837.3|15908.4|15844.8|15898.6|15835.2|0
1608260100000|2020-12-18 02:55:00|15901.6|15838.2|15886.7|15823.3|15905|15841.6|15886.7|15823.3|0
1608260400000|2020-12-18 03:00:00|15888|15824.6|15896.2|15832.8|15896.2|15832.8|15887.8|15824.4|0
1608260700000|2020-12-18 03:05:00|15898|15834.6|15913.8|15850.2|15913.8|15850.2|15892.3|15828.9|0
1608261000000|2020-12-18 03:10:00|15915|15851.4|15911.4|15847.8|15916.9|15853.3|15906.4|15843|0
1608261300000|2020-12-18 03:15:00|15910.2|15846.6|15916.8|15853.2|15916.8|15853.2|15909.6|15846|0
1608261600000|2020-12-18 03:20:00|15916|15852.4|15922.4|15858.8|15924.6|15861|15916|15852.4|0
1608261900000|2020-12-18 03:25:00|15925.4|15861.8|15918.4|15854.8|15927|15863.4|15917.9|15854.3|0
1608262200000|2020-12-18 03:30:00|15921.1|15857.5|15904.2|15840.8|15921.1|15857.5|15904.2|15840.8|0
1608262500000|2020-12-18 03:35:00|15905.8|15842.4|15910.2|15846.6|15914.4|15850.8|15901.6|15838.2|0
1608262800000|2020-12-18 03:40:00|15909.3|15845.7|15909.6|15846|15909.6|15846|15901.2|15837.8|0
1608263100000|2020-12-18 03:45:00|15904.9|15841.5|15912|15848.4|15912.6|15849|15904.9|15841.5|0
1608263400000|2020-12-18 03:50:00|15913.3|15849.7|15917.6|15854|15917.9|15854.3|15909|15845.4|0
1608263700000|2020-12-18 03:55:00|15916.9|15853.3|15921.3|15857.7|15921.3|15857.7|15912.3|15848.7|0
1608264000000|2020-12-18 04:00:00|15923.2|15859.6|15918.9|15855.3|15933.2|15869.6|15918.9|15855.3|0
1608264300000|2020-12-18 04:05:00|15915.1|15851.5|15900.9|15837.5|15916.9|15853.3|15900.9|15837.5|0
1608264600000|2020-12-18 04:10:00|15899.8|15836.4|15893.4|15830|15899.8|15836.4|15891.8|15828.4|0
1608264900000|2020-12-18 04:15:00|15892.8|15829.4|15882.8|15819.4|15892.8|15829.4|15880.9|15817.5|0
1608265200000|2020-12-18 04:20:00|15877.9|15814.5|15873|15809.6|15878.3|15814.9|15872.5|15809.1|0
1608265500000|2020-12-18 04:25:00|15873.1|15809.7|15879.9|15816.5|15888.5|15825.1|15873.1|15809.7|0
1608265800000|2020-12-18 04:30:00|15881.3|15817.9|15872.7|15809.3|15881.6|15818.2|15870.3|15806.9|0
1608266100000|2020-12-18 04:35:00|15866.5|15803.1|15873.2|15809.8|15873.2|15809.8|15865.7|15802.3|0
1608266400000|2020-12-18 04:40:00|15869|15805.6|15881.4|15818|15881.4|15818|15864.2|15800.8|0
1608266700000|2020-12-18 04:45:00|15880|15816.6|15892.3|15828.9|15892.8|15829.4|15880|15816.6|0
1608267000000|2020-12-18 04:50:00|15891.6|15828.2|15887.3|15823.9|15897.6|15834.2|15887.3|15823.9|0
1608267300000|2020-12-18 04:55:00|15886.1|15822.7|15896.7|15833.3|15904.2|15840.8|15882.8|15819.4|0
1608505800000|2020-12-20 23:10:00|15930.1|15866.5|15899.6|15836.2|15930.1|15866.5|15899|15835.6|0
1608506100000|2020-12-20 23:15:00|15901.8|15838.4|15878.6|15815.2|15901.8|15838.4|15878.6|15815.2|0
1608506400000|2020-12-20 23:20:00|15883.4|15820|15915.1|15851.5|15921.3|15857.7|15883.4|15820|0
1608506700000|2020-12-20 23:25:00|15908|15844.4|15882.8|15819.4|15908|15844.4|15874.6|15811.2|0
1608507000000|2020-12-20 23:30:00|15887.5|15824.1|15895.1|15831.7|15897.8|15834.4|15887.2|15823.8|0
1608507300000|2020-12-20 23:35:00|15900.7|15837.3|15900.1|15836.7|15906.6|15843.2|15894.6|15831.2|0
1608507600000|2020-12-20 23:40:00|15885.9|15822.5|15903.3|15839.9|15903.3|15839.9|15885.1|15821.7|0
1608507900000|2020-12-20 23:45:00|15894.3|15830.9|15887.1|15823.7|15894.3|15830.9|15887.1|15823.7|0
1608508200000|2020-12-20 23:50:00|15879.7|15816.3|15899.4|15836|15899.4|15836|15878.8|15815.4|0
1608508500000|2020-12-20 23:55:00|15900.7|15837.3|15893.1|15829.7|15900.7|15837.3|15887.1|15823.7|0
1608508800000|2020-12-21 00:00:00|15886.5|15823.1|15908.6|15845|15909.6|15846|15886.5|15823.1|0
1608509100000|2020-12-21 00:05:00|15912.9|15849.3|15899.8|15836.4|15912.9|15849.3|15894.8|15831.4|0
1608509400000|2020-12-21 00:10:00|15902.6|15839.2|15899|15835.6|15906.4|15843|15897.5|15834.1|0
1608509700000|2020-12-21 00:15:00|15902.3|15838.9|15872.5|15809.1|15902.3|15838.9|15864.9|15801.5|0
1608510000000|2020-12-21 00:20:00|15874.5|15811.1|15866.7|15803.3|15876.4|15813|15862.9|15799.5|0
1608510300000|2020-12-21 00:25:00|15861.6|15798.2|15857.4|15794|15862|15798.6|15849.8|15786.6|0
1608510600000|2020-12-21 00:30:00|15851.1|15787.9|15841.4|15778.2|15853.2|15790|15839.3|15776.1|0
1608510900000|2020-12-21 00:35:00|15842.8|15779.6|15850.5|15787.3|15850.5|15787.3|15840.5|15777.3|0
1608511200000|2020-12-21 00:40:00|15850.4|15787.2|15857.4|15794|15865.2|15801.8|15850.4|15787.2|0
1608511500000|2020-12-21 00:45:00|15857.5|15794.1|15847.5|15784.3|15857.5|15794.1|15841.4|15778.2|0
1608511800000|2020-12-21 00:50:00|15847.1|15783.9|15861|15797.6|15861|15797.6|15844.8|15781.6|0
1608512100000|2020-12-21 00:55:00|15866.5|15803.1|15852.2|15789|15871.9|15808.5|15852.2|15789|0
1608512400000|2020-12-21 01:00:00|15851.7|15788.5|15901.3|15837.9|15901.3|15837.9|15844.8|15781.6|0
1608512700000|2020-12-21 01:05:00|15912.6|15849|15924.9|15861.3|15924.9|15861.3|15910|15846.4|0
1608513000000|2020-12-21 01:10:00|15936.8|15873.2|15928.5|15864.9|15946.3|15882.7|15928.5|15864.9|0
1608513300000|2020-12-21 01:15:00|15922.4|15858.8|15897.6|15834.2|15922.4|15858.8|15893.9|15830.5|0
1608513600000|2020-12-21 01:20:00|15899.8|15836.4|15883.7|15820.3|15901.7|15838.3|15880.4|15817|0
1608513900000|2020-12-21 01:25:00|15886.6|15823.2|15906.5|15843.1|15907.7|15844.1|15886.6|15823.2|0
1608514200000|2020-12-21 01:30:00|15898.8|15835.4|15898.2|15834.8|15898.8|15835.4|15888.2|15824.8|0
1608514500000|2020-12-21 01:35:00|15908.8|15845.2|15901.6|15838.2|15908.8|15845.2|15893.1|15829.7|0
1608514800000|2020-12-21 01:40:00|15908.5|15844.9|15927.5|15863.9|15931.8|15868.2|15908.5|15844.9|0
1608515100000|2020-12-21 01:45:00|15927.7|15864.1|15905.4|15842|15927.7|15864.1|15905.4|15842|0
1608515400000|2020-12-21 01:50:00|15905|15841.6|15921.2|15857.6|15921.2|15857.6|15901.9|15838.5|0
1608515700000|2020-12-21 01:55:00|15917.8|15854.2|15924.4|15860.8|15926.7|15863.1|15913.2|15849.6|0
1608516000000|2020-12-21 02:00:00|15921.2|15857.6|15927.4|15863.8|15930|15866.4|15921.2|15857.6|0
1608516300000|2020-12-21 02:05:00|15929.1|15865.5|15912.7|15849.1|15929.1|15865.5|15910.1|15846.5|0
1608516600000|2020-12-21 02:10:00|15908.9|15845.3|15908.7|15845.1|15910|15846.4|15893.8|15830.4|0
1608516900000|2020-12-21 02:15:00|15899.9|15836.5|15897.4|15834|15899.9|15836.5|15886.7|15823.3|0
1608517200000|2020-12-21 02:20:00|15899.3|15835.9|15916.4|15852.8|15916.4|15852.8|15896.4|15833|0
1608517500000|2020-12-21 02:25:00|15916.1|15852.5|15930.5|15866.9|15930.5|15866.9|15916.1|15852.5|0
1608517800000|2020-12-21 02:30:00|15930.7|15867.1|15933.4|15869.8|15937.5|15873.9|15930.1|15866.5|0
1608518100000|2020-12-21 02:35:00|15936.2|15872.6|15947.2|15883.6|15947.2|15883.6|15936.2|15872.6|0
1608518400000|2020-12-21 02:40:00|15952.4|15888.8|15965.3|15901.5|15965.3|15901.5|15949.7|15886.1|0
1608518700000|2020-12-21 02:45:00|15967.2|15903.4|15987|15923.2|15988.6|15924.8|15967.2|15903.4|0
1608519000000|2020-12-21 02:50:00|15988.1|15924.3|16003.8|15940|16003.8|15940|15983.6|15919.8|0
1608519300000|2020-12-21 02:55:00|15999|15935.2|15976.7|15912.9|15999|15935.2|15976.7|15912.9|0
1608519600000|2020-12-21 03:00:00|15981.7|15917.9|15973.5|15909.7|15981.7|15917.9|15972.1|15908.3|0
1608519900000|2020-12-21 03:05:00|15974.4|15910.6|15990.8|15927|15990.8|15927|15974.4|15910.6|0
1608520200000|2020-12-21 03:10:00|15992.3|15928.5|15999.7|15935.9|15999.7|15935.9|15985.5|15921.7|0
1608520500000|2020-12-21 03:15:00|16000.5|15936.7|16003.3|15939.5|16013|15949|16000.5|15936.7|0
1608520800000|2020-12-21 03:20:00|16006|15942.2|16009|15945|16011.8|15947.8|16006|15942.2|0
1608521100000|2020-12-21 03:25:00|16012.7|15948.7|16018.5|15954.5|16021.2|15957.2|16009.8|15945.8|0
1608521400000|2020-12-21 03:30:00|16019.6|15955.6|16009.1|15945.1|16019.6|15955.6|16006.5|15942.7|0
1608521700000|2020-12-21 03:35:00|16011.6|15947.6|16013.9|15949.9|16017.8|15953.8|16011.6|15947.6|0
1608522000000|2020-12-21 03:40:00|16016.7|15952.7|16034.6|15970.6|16034.6|15970.6|16016.7|15952.7|0
1608522300000|2020-12-21 03:45:00|16035.5|15971.5|16025.2|15961.2|16035.5|15971.5|16022.8|15958.8|0
1608522600000|2020-12-21 03:50:00|16025.5|15961.5|16027.7|15963.7|16027.7|15963.7|16023.9|15959.9|0
1608522900000|2020-12-21 03:55:00|16027.1|15963.1|16016.9|15952.9|16027.1|15963.1|16016.9|15952.9|0
1608523200000|2020-12-21 04:00:00|16017.7|15953.7|16026.5|15962.5|16026.5|15962.5|16017.3|15953.3|0
1608523500000|2020-12-21 04:05:00|16026.2|15962.2|16035.8|15971.8|16035.8|15971.8|16025.5|15961.5|0
1608523800000|2020-12-21 04:10:00|16034.9|15970.9|16044.4|15980.4|16047.9|15983.9|16034.9|15970.9|0
1608524100000|2020-12-21 04:15:00|16045.7|15981.7|16060.8|15996.6|16064.7|16000.5|16045.7|15981.7|0
1608524400000|2020-12-21 04:20:00|16064.5|16000.3|16064|15999.8|16064.5|16000.3|16062|15997.8|0
1608524700000|2020-12-21 04:25:00|16068.1|16003.9|16051.7|15987.7|16068.1|16003.9|16051.7|15987.7|0
1608525000000|2020-12-21 04:30:00|16047.1|15983.1|16041.1|15977.1|16047.3|15983.3|16035.5|15971.5|0
1608525300000|2020-12-21 04:35:00|16038.3|15974.3|16061.4|15997.2|16061.4|15997.2|16038.3|15974.3|0
1608525600000|2020-12-21 04:40:00|16060.9|15996.7|16053.6|15989.6|16063|15998.8|16053.6|15989.6|0
1608525900000|2020-12-21 04:45:00|16056.9|15992.9|16050|15986|16056.9|15992.9|16050|15986|0
1608526200000|2020-12-21 04:50:00|16045.9|15981.9|16069.2|16005|16069.2|16005|16045.9|15981.9|0
1608526500000|2020-12-21 04:55:00|16069.6|16005.4|16069.8|16005.6|16076.4|16012.2|16069.6|16005.4|0
1608592200000|2020-12-21 23:10:00|15943|15879.4|15924.4|15860.8|15943|15879.4|15904|15840.6|0
1608592500000|2020-12-21 23:15:00|15925.7|15862.1|15933.9|15870.3|15957.9|15894.1|15919.2|15855.6|0
1608592800000|2020-12-21 23:20:00|15924.8|15861.2|15927.7|15864.1|15931.6|15868|15920|15856.4|0
1608593100000|2020-12-21 23:25:00|15931.2|15867.6|15923.7|15860.1|15931.2|15867.6|15910|15846.4|0
1608593400000|2020-12-21 23:30:00|15931.4|15867.8|15927.2|15863.6|15934.7|15871.1|15917.6|15854|0
1608593700000|2020-12-21 23:35:00|15927.6|15864|15913.3|15849.7|15927.6|15864|15912.1|15848.5|0
1608594000000|2020-12-21 23:40:00|15917.8|15854.2|15917|15853.4|15921.8|15858.2|15908.5|15844.9|0
1608594300000|2020-12-21 23:45:00|15917.3|15853.7|15911.3|15847.7|15923.6|15860|15911.3|15847.7|0
1608594600000|2020-12-21 23:50:00|15911.6|15848|15898.7|15835.3|15911.6|15848|15898.7|15835.3|0
1608594900000|2020-12-21 23:55:00|15900.7|15837.3|15897.8|15834.4|15902.1|15838.7|15884.1|15820.7|0
1608595200000|2020-12-22 00:00:00|15902.2|15838.8|15900.8|15837.4|15903.1|15839.7|15891.3|15827.9|0
1608595500000|2020-12-22 00:05:00|15907.5|15843.9|15909.7|15846.1|15911|15847.4|15899.5|15836.1|0
1608595800000|2020-12-22 00:10:00|15912.5|15848.9|15924.1|15860.5|15924.1|15860.5|15910|15846.4|0
1608596100000|2020-12-22 00:15:00|15924.4|15860.8|15925.2|15861.6|15929.8|15866.2|15919|15855.4|0
1608596400000|2020-12-22 00:20:00|15924.4|15860.8|15912.5|15848.9|15930.7|15867.1|15912.5|15848.9|0
1608596700000|2020-12-22 00:25:00|15910.6|15847|15910.3|15846.7|15914.2|15850.6|15909|15845.4|0
1608597000000|2020-12-22 00:30:00|15910.6|15847|15919.6|15856|15919.6|15856|15910.6|15847|0
1608597300000|2020-12-22 00:35:00|15922.8|15859.2|15910.3|15846.7|15926|15862.4|15908.6|15845|0
1608597600000|2020-12-22 00:40:00|15912.8|15849.2|15893.6|15830.2|15917|15853.4|15893.6|15830.2|0
1608597900000|2020-12-22 00:45:00|15895.9|15832.5|15870.2|15806.8|15895.9|15832.5|15870.2|15806.8|0
1608598200000|2020-12-22 00:50:00|15863.7|15800.3|15845.6|15782.4|15866.7|15803.3|15843|15779.8|0
1608598500000|2020-12-22 00:55:00|15844.6|15781.4|15838.1|15774.9|15844.6|15781.4|15834.2|15771|0
1608598800000|2020-12-22 01:00:00|15840|15776.8|15843.1|15779.9|15843.1|15779.9|15832.3|15769.1|0
1608599100000|2020-12-22 01:05:00|15845.5|15782.3|15844.3|15781.1|15848.9|15785.7|15838.6|15775.4|0
1608599400000|2020-12-22 01:10:00|15842.1|15778.9|15825.3|15762.1|15842.1|15778.9|15817.6|15754.4|0
1608599700000|2020-12-22 01:15:00|15827.5|15764.3|15830.4|15767.2|15847.2|15784|15826.8|15763.6|0
1608600000000|2020-12-22 01:20:00|15827.2|15764|15818.4|15755.2|15833.2|15770|15816.5|15753.3|0
1608600300000|2020-12-22 01:25:00|15818.6|15755.4|15827.2|15764|15829|15765.8|15818.6|15755.4|0
1608600600000|2020-12-22 01:30:00|15833.4|15770.2|15834.4|15771.2|15841.8|15778.6|15833.4|15770.2|0
1608600900000|2020-12-22 01:35:00|15834.3|15771.1|15836.1|15772.9|15836.4|15773.2|15829.1|15765.9|0
1608601200000|2020-12-22 01:40:00|15833|15769.8|15843.5|15780.3|15847|15783.8|15831.7|15768.5|0
1608601500000|2020-12-22 01:45:00|15842.9|15779.7|15844.7|15781.5|15845.4|15782.2|15839.4|15776.2|0
1608601800000|2020-12-22 01:50:00|15849|15785.8|15823.8|15760.6|15851.3|15788.1|15823.8|15760.6|0
1608602100000|2020-12-22 01:55:00|15820.1|15756.9|15813|15749.8|15821.1|15757.9|15812.5|15749.3|0
1608602400000|2020-12-22 02:00:00|15813.8|15750.6|15813.9|15750.7|15816.6|15753.4|15808.1|15744.9|0
1608602700000|2020-12-22 02:05:00|15819.2|15756|15800.4|15737.4|15819.2|15756|15800.4|15737.4|0
1608603000000|2020-12-22 02:10:00|15795.1|15732.1|15792.6|15729.6|15796.8|15733.8|15790.2|15727.2|0
1608603300000|2020-12-22 02:15:00|15796.5|15733.5|15794.7|15731.7|15796.5|15733.5|15786.6|15723.6|0
1608603600000|2020-12-22 02:20:00|15795.9|15732.9|15778.9|15715.9|15795.9|15732.9|15778.9|15715.9|0
1608603900000|2020-12-22 02:25:00|15779.7|15716.7|15785.1|15722.1|15789.1|15726.1|15779.7|15716.7|0
1608604200000|2020-12-22 02:30:00|15787.1|15724.1|15794.9|15731.9|15795.1|15732.1|15787.1|15724.1|0
1608604500000|2020-12-22 02:35:00|15800.1|15737.1|15800.9|15737.9|15803.5|15740.5|15797.1|15734.1|0
1608604800000|2020-12-22 02:40:00|15801.8|15738.8|15801.8|15738.8|15811.1|15747.9|15801.8|15738.8|0
1608605100000|2020-12-22 02:45:00|15799.2|15736.2|15817|15753.8|15817|15753.8|15795.8|15732.8|0
1608605400000|2020-12-22 02:50:00|15816.2|15753|15819.4|15756.2|15820.2|15757|15816.2|15753|0
1608605700000|2020-12-22 02:55:00|15819.2|15756|15820.2|15757|15823.6|15760.4|15815.1|15751.9|0
1608606000000|2020-12-22 03:00:00|15820.5|15757.3|15802.9|15739.9|15820.7|15757.5|15802.9|15739.9|0
1608606300000|2020-12-22 03:05:00|15800.6|15737.6|15786.5|15723.5|15800.6|15737.6|15786.5|15723.5|0
1608606600000|2020-12-22 03:10:00|15783.6|15720.6|15772.2|15709.2|15783.6|15720.6|15766.7|15703.7|0
1608606900000|2020-12-22 03:15:00|15774|15711|15774.3|15711.3|15774.3|15711.3|15768.4|15705.4|0
1608607200000|2020-12-22 03:20:00|15776.2|15713.2|15770.4|15707.4|15776.2|15713.2|15765.9|15702.9|0
1608607500000|2020-12-22 03:25:00|15768.8|15705.8|15774.3|15711.3|15778|15715|15766.4|15703.4|0
1608607800000|2020-12-22 03:30:00|15777.3|15714.3|15767.3|15704.3|15777.5|15714.5|15759.6|15696.6|0
1608608100000|2020-12-22 03:35:00|15767.2|15704.2|15734.5|15671.7|15767.2|15704.2|15733|15670.2|0
1608608400000|2020-12-22 03:40:00|15733|15670.2|15756.2|15693.4|15756.2|15693.4|15733|15670.2|0
1608608700000|2020-12-22 03:45:00|15754.5|15691.7|15762.3|15699.3|15762.3|15699.3|15750.7|15687.9|0
1608609000000|2020-12-22 03:50:00|15764.4|15701.4|15765.5|15702.5|15769.1|15706.1|15762|15699|0
1608609300000|2020-12-22 03:55:00|15765.3|15702.3|15774.5|15711.5|15774.5|15711.5|15765.3|15702.3|0
1608609600000|2020-12-22 04:00:00|15777.4|15714.4|15756.6|15693.6|15777.4|15714.4|15756.6|15693.6|0
1608609900000|2020-12-22 04:05:00|15758.4|15695.4|15755.5|15692.7|15758.4|15695.4|15751.7|15688.9|0
1608610200000|2020-12-22 04:10:00|15757.7|15694.7|15757|15694|15764.4|15701.4|15757|15694|0
1608610500000|2020-12-22 04:15:00|15755.8|15693|15745.8|15683|15761.1|15698.1|15744.1|15681.3|0
1608610800000|2020-12-22 04:20:00|15745.2|15682.4|15760.5|15697.5|15760.5|15697.5|15745.2|15682.4|0
1608611100000|2020-12-22 04:25:00|15769|15706|15771.3|15708.3|15774.9|15711.9|15768|15705|0
1608611400000|2020-12-22 04:30:00|15766.8|15703.8|15754.6|15691.8|15769.4|15706.4|15754.6|15691.8|0
1608611700000|2020-12-22 04:35:00|15752.5|15689.7|15727.1|15664.3|15752.5|15689.7|15726|15663.2|0
1608612000000|2020-12-22 04:40:00|15721.9|15659.1|15732|15669.2|15732|15669.2|15721.9|15659.1|0
1608612300000|2020-12-22 04:45:00|15738.1|15675.3|15724.2|15661.4|15738.1|15675.3|15720.4|15657.6|0
1608612600000|2020-12-22 04:50:00|15729.8|15667|15723.4|15660.6|15733.6|15670.8|15721.5|15658.7|0
1608612900000|2020-12-22 04:55:00|15721.5|15658.7|15725.7|15662.9|15740.4|15677.6|15721.5|15658.7|0
1608678600000|2020-12-22 23:10:00|15701.2|15638.6|15670.9|15608.3|15701.2|15638.6|15657|15594.4|0
1608678900000|2020-12-22 23:15:00|15673.1|15610.5|15642|15579.6|15673.1|15610.5|15637.3|15574.9|0
1608679200000|2020-12-22 23:20:00|15638.8|15576.4|15669.4|15606.8|15670.7|15608.1|15638.8|15576.4|0
1608679500000|2020-12-22 23:25:00|15659.5|15596.9|15682.2|15619.6|15698.3|15635.7|15659.5|15596.9|0
1608679800000|2020-12-22 23:30:00|15673.9|15611.3|15672.4|15609.8|15679.4|15616.8|15662.9|15600.3|0
1608680100000|2020-12-22 23:35:00|15675.6|15613|15721.5|15658.7|15721.5|15658.7|15673.1|15610.5|0
1608680400000|2020-12-22 23:40:00|15719.3|15656.5|15722.7|15659.9|15728.5|15665.7|15718.1|15655.3|0
1608680700000|2020-12-22 23:45:00|15721.4|15658.6|15717.4|15654.6|15725|15662.2|15712.1|15649.3|0
1608681000000|2020-12-22 23:50:00|15720.9|15658.1|15722.8|15660|15723.2|15660.4|15708.9|15646.1|0
1608681300000|2020-12-22 23:55:00|15730.5|15667.7|15737.9|15675.1|15739.2|15676.4|15726.4|15663.6|0
1608681600000|2020-12-23 00:00:00|15738.1|15675.3|15727.5|15664.7|15738.1|15675.3|15727.5|15664.7|0
1608681900000|2020-12-23 00:05:00|15730.1|15667.3|15724.7|15661.9|15730.1|15667.3|15722.7|15659.9|0
1608682200000|2020-12-23 00:10:00|15719.5|15656.7|15728.2|15665.4|15728.2|15665.4|15716.6|15653.8|0
1608682500000|2020-12-23 00:15:00|15723.4|15660.6|15720.7|15657.9|15728.7|15665.9|15712.2|15649.4|0
1608682800000|2020-12-23 00:20:00|15720.8|15658|15711|15648.2|15724|15661.2|15710.8|15648|0
1608683100000|2020-12-23 00:25:00|15711.3|15648.5|15698.6|15636|15719.2|15656.4|15698.6|15636|0
1608683400000|2020-12-23 00:30:00|15697.7|15635.1|15692.5|15629.9|15699.4|15636.8|15692.5|15629.9|0
1608683700000|2020-12-23 00:35:00|15696.5|15633.9|15707|15644.2|15707.2|15644.4|15694.2|15631.6|0
1608684000000|2020-12-23 00:40:00|15709.3|15646.5|15706|15643.4|15716.3|15653.5|15704.5|15641.9|0
1608684300000|2020-12-23 00:45:00|15704.7|15642.1|15713.1|15650.3|15719.5|15656.7|15704.7|15642.1|0
1608684600000|2020-12-23 00:50:00|15704.8|15642.2|15695.2|15632.6|15715.1|15652.3|15695.2|15632.6|0
1608684900000|2020-12-23 00:55:00|15694.6|15632|15662.5|15599.9|15694.6|15632|15658.9|15596.3|0
1608685200000|2020-12-23 01:00:00|15662.2|15599.6|15660.3|15597.7|15662.2|15599.6|15647.3|15584.9|0
1608685500000|2020-12-23 01:05:00|15664.7|15602.1|15676|15613.4|15676.2|15613.6|15659.3|15596.7|0
1608685800000|2020-12-23 01:10:00|15674.2|15611.6|15679.4|15616.8|15682.1|15619.5|15667.4|15604.8|0
1608686100000|2020-12-23 01:15:00|15678.6|15616|15695|15632.4|15698.9|15636.3|15678|15615.4|0
1608686400000|2020-12-23 01:20:00|15695.4|15632.8|15674|15611.4|15695.4|15632.8|15674|15611.4|0
1608686700000|2020-12-23 01:25:00|15680|15617.4|15700|15637.4|15700|15637.4|15680|15617.4|0
1608687000000|2020-12-23 01:30:00|15703.6|15641|15696.7|15634.1|15707.5|15644.7|15693.6|15631|0
1608687300000|2020-12-23 01:35:00|15691.9|15629.3|15687.6|15625|15699.7|15637.1|15687.6|15625|0
1608687600000|2020-12-23 01:40:00|15688.5|15625.9|15679.1|15616.5|15688.5|15625.9|15678.7|15616.1|0
1608687900000|2020-12-23 01:45:00|15677|15614.4|15680.6|15618|15688|15625.4|15669.7|15607.1|0
1608688200000|2020-12-23 01:50:00|15682.5|15619.9|15682.4|15619.8|15691.4|15628.8|15679.5|15616.9|0
1608688500000|2020-12-23 01:55:00|15678.9|15616.3|15655|15592.6|15678.9|15616.3|15655|15592.6|0
1608688800000|2020-12-23 02:00:00|15645.5|15583.1|15635.8|15573.4|15645.5|15583.1|15632.1|15569.7|0
1608689100000|2020-12-23 02:05:00|15635.6|15573.2|15636.8|15574.4|15644.9|15582.5|15635.6|15573.2|0
1608689400000|2020-12-23 02:10:00|15637.6|15575.2|15628.4|15566|15638.4|15576|15628.4|15566|0
1608689700000|2020-12-23 02:15:00|15625.8|15563.4|15601.1|15538.9|15625.8|15563.4|15601.1|15538.9|0
1608690000000|2020-12-23 02:20:00|15601.7|15539.5|15617.1|15554.7|15617.1|15554.7|15599.5|15537.3|0
1608690300000|2020-12-23 02:25:00|15614|15551.6|15605.1|15542.9|15614|15551.6|15605.1|15542.9|0
1608690600000|2020-12-23 02:30:00|15607.1|15544.7|15612.4|15550|15613.5|15551.1|15606.5|15544.1|0
1608690900000|2020-12-23 02:35:00|15611.3|15548.9|15630.9|15568.5|15632.1|15569.7|15611.3|15548.9|0
1608691200000|2020-12-23 02:40:00|15629.4|15567|15623.9|15561.5|15631|15568.6|15623.2|15560.8|0
1608691500000|2020-12-23 02:45:00|15624|15561.6|15621.3|15558.9|15624|15561.6|15620.6|15558.2|0
1608691800000|2020-12-23 02:50:00|15625.4|15563|15630.2|15567.8|15630.2|15567.8|15623.5|15561.1|0
1608692100000|2020-12-23 02:55:00|15630.3|15567.9|15640.7|15578.3|15647.3|15584.9|15630.3|15567.9|0
1608692400000|2020-12-23 03:00:00|15643.4|15581|15647.7|15585.3|15647.7|15585.3|15637.5|15575.1|0
1608692700000|2020-12-23 03:05:00|15648.4|15586|15654.1|15591.7|15654.1|15591.7|15644.2|15581.8|0
1608693000000|2020-12-23 03:10:00|15658.7|15596.1|15682.2|15619.6|15682.2|15619.6|15658.7|15596.1|0
1608693300000|2020-12-23 03:15:00|15679.7|15617.1|15689.6|15627|15692.1|15629.5|15679.6|15617|0
1608693600000|2020-12-23 03:20:00|15685.7|15623.1|15684.7|15622.1|15688.7|15626.1|15677.9|15615.3|0
1608693900000|2020-12-23 03:25:00|15682.2|15619.6|15692|15629.4|15692.5|15629.9|15682.2|15619.6|0
1608694200000|2020-12-23 03:30:00|15689.3|15626.7|15689.2|15626.6|15696.1|15633.5|15685.7|15623.1|0
1608694500000|2020-12-23 03:35:00|15687.5|15624.9|15689.7|15627.1|15689.7|15627.1|15681.3|15618.7|0
1608694800000|2020-12-23 03:40:00|15694.4|15631.8|15693.3|15630.7|15699.4|15636.8|15688.8|15626.2|0
1608695100000|2020-12-23 03:45:00|15691.2|15628.6|15696.7|15634.1|15696.7|15634.1|15688.6|15626|0
1608695400000|2020-12-23 03:50:00|15696.8|15634.2|15697.1|15634.5|15697.4|15634.8|15694.5|15631.9|0
1608695700000|2020-12-23 03:55:00|15699|15636.4|15691.7|15629.1|15699|15636.4|15691.7|15629.1|0
1608696000000|2020-12-23 04:00:00|15685.7|15623.1|15689.5|15626.9|15689.5|15626.9|15682.9|15620.3|0
1608696300000|2020-12-23 04:05:00|15692.4|15629.8|15710.5|15647.7|15713.5|15650.7|15692.4|15629.8|0
1608696600000|2020-12-23 04:10:00|15709.9|15647.1|15706|15643.4|15712.1|15649.3|15706|15643.4|0
1608696900000|2020-12-23 04:15:00|15703|15640.4|15681.6|15619|15703|15640.4|15679.1|15616.5|0
1608697200000|2020-12-23 04:20:00|15677.8|15615.2|15662.8|15600.2|15677.8|15615.2|15662.8|15600.2|0
1608697500000|2020-12-23 04:25:00|15670.9|15608.3|15656.4|15593.8|15671|15608.4|15656.4|15593.8|0
1608697800000|2020-12-23 04:30:00|15651.1|15588.7|15648.3|15585.9|15655.7|15593.3|15648.3|15585.9|0
1608698100000|2020-12-23 04:35:00|15648.1|15585.7|15658.8|15596.2|15658.8|15596.2|15648.1|15585.7|0
1608698400000|2020-12-23 04:40:00|15657.1|15594.5|15653|15590.6|15659.8|15597.2|15650.7|15588.3|0
1608698700000|2020-12-23 04:45:00|15655.1|15592.7|15675.7|15613.1|15675.7|15613.1|15653|15590.6|0
1608699000000|2020-12-23 04:50:00|15677.8|15615.2|15692.2|15629.6|15692.2|15629.6|15674.1|15611.5|0
1608699300000|2020-12-23 04:55:00|15687.4|15624.8|15661.4|15598.8|15691.6|15629|15661.4|15598.8|0
1608765000000|2020-12-23 23:10:00|15863.6|15800.2|15851.2|15788|15863.6|15800.2|15845.2|15782|0
1608765300000|2020-12-23 23:15:00|15850.5|15787.3|15856.2|15793|15866|15802.6|15850.5|15787.3|0
1608765600000|2020-12-23 23:20:00|15858.5|15795.1|15845.7|15782.5|15858.5|15795.1|15845.7|15782.5|0
1608765900000|2020-12-23 23:25:00|15847.7|15784.5|15834.5|15771.3|15851.2|15788|15834.2|15771|0
1608766200000|2020-12-23 23:30:00|15832.8|15769.6|15812.8|15749.6|15832.8|15769.6|15812.8|15749.6|0
1608766500000|2020-12-23 23:35:00|15819|15755.8|15816.1|15752.9|15827.4|15764.2|15815.5|15752.3|0
1608766800000|2020-12-23 23:40:00|15823.6|15760.4|15816.6|15753.4|15823.6|15760.4|15809.3|15746.1|0
1608767100000|2020-12-23 23:45:00|15815.8|15752.6|15821|15757.8|15821|15757.8|15814.5|15751.3|0
1608767400000|2020-12-23 23:50:00|15823.4|15760.2|15831.5|15768.3|15831.5|15768.3|15823.4|15760.2|0
1608767700000|2020-12-23 23:55:00|15834|15770.8|15820.1|15756.9|15835.3|15772.1|15817.1|15753.9|0
1608768000000|2020-12-24 00:00:00|15819.1|15755.9|15812.4|15749.2|15819.1|15755.9|15810.5|15747.3|0
1608768300000|2020-12-24 00:05:00|15811.8|15748.6|15833|15769.8|15834.4|15771.2|15805|15742|0
1608768600000|2020-12-24 00:10:00|15831|15767.8|15831|15767.8|15841.9|15778.7|15827.1|15763.9|0
1608768900000|2020-12-24 00:15:00|15830.8|15767.6|15822.9|15759.7|15831.4|15768.2|15818|15754.8|0
1608769200000|2020-12-24 00:20:00|15821.2|15758|15802.3|15739.3|15821.5|15758.3|15802.3|15739.3|0
1608769500000|2020-12-24 00:25:00|15798.6|15735.6|15806.9|15743.7|15814.8|15751.6|15798.1|15735.1|0
1608769800000|2020-12-24 00:30:00|15810.3|15747.1|15803.2|15740.2|15810.9|15747.7|15798.6|15735.6|0
1608770100000|2020-12-24 00:35:00|15805.5|15742.5|15802.2|15739.2|15806.9|15743.7|15801.2|15738.2|0
1608770400000|2020-12-24 00:40:00|15803.8|15740.8|15780.7|15717.7|15803.8|15740.8|15780.7|15717.7|0
1608770700000|2020-12-24 00:45:00|15780.4|15717.4|15773.2|15710.2|15782.7|15719.7|15773.1|15710.1|0
1608771000000|2020-12-24 00:50:00|15772.9|15709.9|15745|15682.2|15775.7|15712.7|15745|15682.2|0
1608771300000|2020-12-24 00:55:00|15747.3|15684.5|15757.5|15694.5|15759.7|15696.7|15747.3|15684.5|0
1608771600000|2020-12-24 01:00:00|15757.8|15694.8|15776.8|15713.8|15776.8|15713.8|15757.8|15694.8|0
1608771900000|2020-12-24 01:05:00|15778|15715|15770.5|15707.5|15781.5|15718.5|15768.6|15705.6|0
1608772200000|2020-12-24 01:10:00|15772.9|15709.9|15793.9|15730.9|15793.9|15730.9|15772.9|15709.9|0
1608772500000|2020-12-24 01:15:00|15794.4|15731.4|15797|15734|15803.2|15740.2|15794.4|15731.4|0
1608772800000|2020-12-24 01:20:00|15800|15737|15802.6|15739.6|15804.7|15741.7|15799.5|15736.5|0
1608773100000|2020-12-24 01:25:00|15797.6|15734.6|15801.9|15738.9|15801.9|15738.9|15797.6|15734.6|0
1608773400000|2020-12-24 01:30:00|15800.4|15737.4|15797.7|15734.7|15802.9|15739.9|15793|15730|0
1608773700000|2020-12-24 01:35:00|15798.7|15735.7|15799.3|15736.3|15800.3|15737.3|15792.8|15729.8|0
1608774000000|2020-12-24 01:40:00|15802.1|15739.1|15805.8|15742.8|15805.8|15742.8|15800.4|15737.4|0
1608774300000|2020-12-24 01:45:00|15803.6|15740.6|15814.2|15751|15818.6|15755.4|15803.6|15740.6|0
1608774600000|2020-12-24 01:50:00|15816.5|15753.3|15828.9|15765.7|15831.7|15768.5|15814.2|15751|0
1608774900000|2020-12-24 01:55:00|15826.1|15762.9|15804.4|15741.4|15826.1|15762.9|15804.4|15741.4|0
1608775200000|2020-12-24 02:00:00|15804.1|15741.1|15800.8|15737.8|15805.1|15742.1|15800.1|15737.1|0
1608775500000|2020-12-24 02:05:00|15802.9|15739.9|15808|15744.8|15809.9|15746.7|15802.9|15739.9|0
1608775800000|2020-12-24 02:10:00|15810.8|15747.6|15809|15745.8|15814.1|15750.9|15808.8|15745.6|0
1608776100000|2020-12-24 02:15:00|15811|15747.8|15810.5|15747.3|15811|15747.8|15806.8|15743.6|0
1608776400000|2020-12-24 02:20:00|15807.4|15744.2|15804|15741|15812.6|15749.4|15804|15741|0
1608776700000|2020-12-24 02:25:00|15804.4|15741.4|15802.4|15739.4|15804.4|15741.4|15801.2|15738.2|0
1608777000000|2020-12-24 02:30:00|15799.2|15736.2|15796.5|15733.5|15804|15741|15795.5|15732.5|0
1608777300000|2020-12-24 02:35:00|15796.4|15733.4|15808.6|15745.4|15808.6|15745.4|15796.4|15733.4|0
1608777600000|2020-12-24 02:40:00|15807.2|15744|15805.9|15742.9|15809.8|15746.6|15805.9|15742.9|0
1608777900000|2020-12-24 02:45:00|15803.8|15740.8|15801.6|15738.6|15816.2|15753|15801.6|15738.6|0
1608778200000|2020-12-24 02:50:00|15804.7|15741.7|15809.7|15746.5|15810.7|15747.5|15802.3|15739.3|0
1608778500000|2020-12-24 02:55:00|15803.8|15740.8|15792|15729|15803.8|15740.8|15790|15727|0
1609197000000|2020-12-28 23:10:00|15843|15779.8|15819|15755.8|15843|15779.8|15819|15755.8|0
1609197300000|2020-12-28 23:15:00|15827.7|15764.5|15816.3|15753.1|15827.7|15764.5|15811.1|15747.9|0
1609197600000|2020-12-28 23:20:00|15813.7|15750.5|15806.3|15743.3|15825.3|15762.1|15805.8|15742.8|0
1609197900000|2020-12-28 23:25:00|15808.4|15745.2|15807.6|15744.4|15820.7|15757.5|15807.6|15744.4|0
1609198200000|2020-12-28 23:30:00|15803.5|15740.5|15804.6|15741.6|15806.6|15743.5|15799.5|15736.5|0
1609198500000|2020-12-28 23:35:00|15804.8|15741.8|15808.6|15745.4|15811.6|15748.4|15804.5|15741.5|0
1609198800000|2020-12-28 23:40:00|15811.7|15748.5|15825.6|15762.4|15825.6|15762.4|15811.5|15748.3|0
1609199100000|2020-12-28 23:45:00|15826.1|15762.9|15839.9|15776.7|15840.3|15777.1|15821.6|15758.4|0
1609199400000|2020-12-28 23:50:00|15840.7|15777.5|15855.5|15792.3|15856.7|15793.4|15840.7|15777.5|0
1609199700000|2020-12-28 23:55:00|15857.5|15794.1|15840.9|15777.7|15857.5|15794.1|15840.6|15777.4|0
1609200000000|2020-12-29 00:00:00|15837.5|15774.3|15860.8|15797.4|15871.8|15808.4|15837.5|15774.3|0
1609200300000|2020-12-29 00:05:00|15863.2|15799.8|15868.9|15805.5|15868.9|15805.5|15861.1|15797.7|0
1609200600000|2020-12-29 00:10:00|15870.2|15806.8|15868.5|15805.1|15881.2|15817.8|15868.5|15805.1|0
1609200900000|2020-12-29 00:15:00|15872.3|15808.9|15865.3|15801.9|15872.3|15808.9|15863.7|15800.3|0
1609201200000|2020-12-29 00:20:00|15863.2|15799.8|15877|15813.6|15888.9|15825.5|15863.2|15799.8|0
1609201500000|2020-12-29 00:25:00|15876.8|15813.4|15879|15815.6|15879|15815.6|15869.9|15806.5|0
1609201800000|2020-12-29 00:30:00|15883.4|15820|15884.3|15820.9|15889.3|15825.9|15882.5|15819.1|0
1609202100000|2020-12-29 00:35:00|15882.1|15818.7|15886.9|15823.5|15889.8|15826.4|15882.1|15818.7|0
1609202400000|2020-12-29 00:40:00|15888.2|15824.8|15887|15823.6|15892|15828.6|15884.9|15821.5|0
1609202700000|2020-12-29 00:45:00|15887.7|15824.3|15886.6|15823.2|15887.7|15824.3|15872|15808.6|0
1609203000000|2020-12-29 00:50:00|15888.4|15825|15862.6|15799.2|15888.4|15825|15862.6|15799.2|0
1609203300000|2020-12-29 00:55:00|15863.7|15800.3|15850.8|15787.6|15863.7|15800.3|15850.8|15787.6|0
1609203600000|2020-12-29 01:00:00|15850.7|15787.5|15860.5|15797.1|15860.5|15797.1|15848.8|15785.6|0
1609203900000|2020-12-29 01:05:00|15863.9|15800.5|15863.4|15800|15865.6|15802.2|15860.4|15797|0
1609204200000|2020-12-29 01:10:00|15854.9|15791.7|15856.3|15793.1|15857.6|15794.2|15848.8|15785.6|0
1609204500000|2020-12-29 01:15:00|15853.8|15790.6|15857.1|15793.7|15863.7|15800.3|15852.4|15789.2|0
1609204800000|2020-12-29 01:20:00|15857.4|15794|15861.6|15798.2|15863.6|15800.2|15857.4|15794|0
1609205100000|2020-12-29 01:25:00|15863.2|15799.8|15864.8|15801.4|15870.9|15807.5|15863.2|15799.8|0
1609205400000|2020-12-29 01:30:00|15862.3|15798.9|15860.4|15797|15867|15803.6|15860|15796.6|0
1609205700000|2020-12-29 01:35:00|15858.8|15795.4|15847.9|15784.7|15858.8|15795.4|15846.9|15783.7|0
1609206000000|2020-12-29 01:40:00|15848.3|15785.1|15839.7|15776.5|15848.3|15785.1|15833.6|15770.4|0
1609206300000|2020-12-29 01:45:00|15841.9|15778.7|15832.3|15769.1|15841.9|15778.7|15831.4|15768.2|0
1609206600000|2020-12-29 01:50:00|15830.8|15767.6|15832.8|15769.6|15834.8|15771.6|15824.9|15761.7|0
1609206900000|2020-12-29 01:55:00|15832.2|15769|15828.7|15765.5|15832.2|15769|15824.9|15761.7|0
1609207200000|2020-12-29 02:00:00|15828.1|15764.9|15830.9|15767.7|15834.4|15771.2|15824.2|15761|0
1609207500000|2020-12-29 02:05:00|15832.2|15769|15839.1|15775.9|15839.1|15775.9|15832.2|15769|0
1609207800000|2020-12-29 02:10:00|15838.1|15774.9|15829.6|15766.4|15838.1|15774.9|15829|15765.8|0
1609208100000|2020-12-29 02:15:00|15827.9|15764.7|15826.4|15763.2|15834.8|15771.6|15826.4|15763.2|0
1609208400000|2020-12-29 02:20:00|15828.9|15765.7|15829.1|15765.9|15829.8|15766.6|15826.7|15763.5|0
1609208700000|2020-12-29 02:25:00|15831.8|15768.6|15835.4|15772.2|15835.4|15772.2|15828|15764.8|0
1609209000000|2020-12-29 02:30:00|15835.1|15771.9|15838.4|15775.2|15840.9|15777.7|15835.1|15771.9|0
1609209300000|2020-12-29 02:35:00|15839.4|15776.2|15837.8|15774.6|15839.4|15776.2|15835.7|15772.5|0
1609209600000|2020-12-29 02:40:00|15838.4|15775.2|15845.7|15782.5|15845.7|15782.5|15838.4|15775.2|0
1609209900000|2020-12-29 02:45:00|15845.2|15782|15839.8|15776.6|15845.2|15782|15837.5|15774.3|0
1609210200000|2020-12-29 02:50:00|15837.4|15774.2|15830.3|15767.1|15837.4|15774.2|15830.3|15767.1|0
1609210500000|2020-12-29 02:55:00|15830.4|15767.2|15823.9|15760.7|15830.4|15767.2|15822.4|15759.2|0
1609210800000|2020-12-29 03:00:00|15822.5|15759.3|15827.5|15764.3|15827.5|15764.3|15822.2|15759|0
1609211100000|2020-12-29 03:05:00|15827.3|15764.1|15842.9|15779.7|15848.3|15785.1|15827.3|15764.1|0
1609211400000|2020-12-29 03:10:00|15843.9|15780.7|15824.2|15761|15843.9|15780.7|15824.2|15761|0
1609211700000|2020-12-29 03:15:00|15821.6|15758.4|15798.3|15735.3|15821.6|15758.4|15795.9|15732.9|0
1609212000000|2020-12-29 03:20:00|15796.5|15733.5|15801.9|15738.9|15802.5|15739.5|15796.5|15733.5|0
1609212300000|2020-12-29 03:25:00|15801.5|15738.5|15795.4|15732.4|15809.6|15746.4|15795.4|15732.4|0
1609212600000|2020-12-29 03:30:00|15793.2|15730.2|15784.6|15721.6|15793.2|15730.2|15782|15719|0
1609212900000|2020-12-29 03:35:00|15788.2|15725.2|15785.4|15722.4|15790.4|15727.4|15784.3|15721.3|0
1609213200000|2020-12-29 03:40:00|15787.3|15724.3|15787.9|15724.9|15791.9|15728.9|15786.2|15723.2|0
1609213500000|2020-12-29 03:45:00|15790.1|15727.1|15787.3|15724.3|15790.1|15727.1|15785|15722|0
1609213800000|2020-12-29 03:50:00|15789.8|15726.8|15780.4|15717.4|15790|15727|15779.9|15716.9|0
1609214100000|2020-12-29 03:55:00|15779.6|15716.6|15781.4|15718.4|15781.4|15718.4|15775.4|15712.4|0
1609214400000|2020-12-29 04:00:00|15781.7|15718.7|15792.3|15729.3|15794.8|15731.8|15775.8|15712.8|0
1609214700000|2020-12-29 04:05:00|15795.3|15732.3|15803.3|15740.3|15804.2|15741.2|15795.3|15732.3|0
1609215000000|2020-12-29 04:10:00|15803.6|15740.6|15815.7|15752.5|15834.5|15771.3|15803.6|15740.6|0
1609215300000|2020-12-29 04:15:00|15821.8|15758.6|15811.5|15748.3|15821.8|15758.6|15811.5|15748.3|0
1609215600000|2020-12-29 04:20:00|15806.6|15743.5|15805.5|15742.5|15808.3|15745.1|15802.2|15739.2|0
1609215900000|2020-12-29 04:25:00|15805.6|15742.6|15799.2|15736.2|15811.7|15748.5|15799.2|15736.2|0
1609216200000|2020-12-29 04:30:00|15800.6|15737.6|15809.9|15746.7|15810.9|15747.7|15800.6|15737.6|0
1609216500000|2020-12-29 04:35:00|15811.7|15748.5|15816.4|15753.2|15816.4|15753.2|15808.9|15745.7|0
1609216800000|2020-12-29 04:40:00|15818.7|15755.5|15821.2|15758|15822.2|15759|15818.5|15755.3|0
1609217100000|2020-12-29 04:45:00|15818.4|15755.2|15818.1|15754.9|15824.5|15761.3|15816.8|15753.6|0
1609217400000|2020-12-29 04:50:00|15818|15754.8|15817.1|15753.9|15828.5|15765.3|15810.9|15747.7|0
1609217700000|2020-12-29 04:55:00|15817.8|15754.6|15833.8|15770.6|15846.1|15782.9|15817.8|15754.6|0
1609283400000|2020-12-29 23:10:00|15778.5|15715.5|15741.6|15678.8|15778.5|15715.5|15740|15677.2|0
1609283700000|2020-12-29 23:15:00|15738.3|15675.5|15749.3|15686.5|15753.6|15690.8|15738.3|15675.5|0
1609284000000|2020-12-29 23:20:00|15754.5|15691.7|15745.7|15682.9|15773.3|15710.3|15745.7|15682.9|0
1609284300000|2020-12-29 23:25:00|15742.9|15680.1|15747.3|15684.5|15750.3|15687.5|15740.6|15677.8|0
1609284600000|2020-12-29 23:30:00|15745.6|15682.8|15761|15698|15761|15698|15745.6|15682.8|0
1609284900000|2020-12-29 23:35:00|15761.3|15698.3|15747.3|15684.5|15761.3|15698.3|15743|15680.2|0
1609285200000|2020-12-29 23:40:00|15747.4|15684.6|15758.7|15695.7|15759|15696|15741.4|15678.6|0
1609285500000|2020-12-29 23:45:00|15762.3|15699.3|15729.1|15666.3|15762.3|15699.3|15729.1|15666.3|0
1609285800000|2020-12-29 23:50:00|15725.7|15662.9|15714|15651.2|15725.7|15662.9|15714|15651.2|0
1609286100000|2020-12-29 23:55:00|15711.1|15648.3|15725.7|15662.9|15726.3|15663.5|15710.7|15647.9|0
1609286400000|2020-12-30 00:00:00|15727.9|15665.1|15709.2|15646.4|15727.9|15665.1|15697.2|15634.6|0
1609286700000|2020-12-30 00:05:00|15709.6|15646.8|15705.1|15642.5|15720.7|15657.9|15704.6|15642|0
1609287000000|2020-12-30 00:10:00|15705.2|15642.6|15693.3|15630.7|15706.5|15643.7|15691.3|15628.7|0
1609287300000|2020-12-30 00:15:00|15693.6|15631|15686.1|15623.5|15708|15645.2|15686.1|15623.5|0
1609287600000|2020-12-30 00:20:00|15684|15621.4|15684.2|15621.6|15687.3|15624.7|15678.8|15616.2|0
1609287900000|2020-12-30 00:25:00|15681.3|15618.7|15695|15632.4|15701.5|15638.9|15681.3|15618.7|0
1609288200000|2020-12-30 00:30:00|15692.7|15630.1|15706|15643.4|15706|15643.4|15691.4|15628.8|0
1609288500000|2020-12-30 00:35:00|15702.3|15639.7|15711.7|15648.9|15711.7|15648.9|15698|15635.4|0
1609288800000|2020-12-30 00:40:00|15708.3|15645.5|15718|15655.2|15720.2|15657.4|15708.3|15645.5|0
1609289100000|2020-12-30 00:45:00|15715.5|15652.7|15712.3|15649.5|15716.4|15653.6|15703.7|15641.1|0
1609289400000|2020-12-30 00:50:00|15717|15654.2|15727.5|15664.7|15728.9|15666.1|15717|15654.2|0
1609289700000|2020-12-30 00:55:00|15729.7|15666.9|15723.9|15661.1|15732|15669.2|15722|15659.2|0
1609290000000|2020-12-30 01:00:00|15721.8|15659|15726.7|15663.9|15726.7|15663.9|15719.6|15656.8|0
1609290300000|2020-12-30 01:05:00|15727.1|15664.3|15731.2|15668.4|15731.2|15668.4|15719|15656.2|0
1609290600000|2020-12-30 01:10:00|15732.7|15669.9|15740.2|15677.4|15741|15678.2|15728.4|15665.6|0
1609290900000|2020-12-30 01:15:00|15744.9|15682.1|15747.6|15684.8|15753.3|15690.5|15744.9|15682.1|0
1609291200000|2020-12-30 01:20:00|15750.9|15688.1|15746.2|15683.4|15751.7|15688.9|15745.6|15682.8|0
1609291500000|2020-12-30 01:25:00|15748.1|15685.3|15755.3|15692.5|15755.6|15692.8|15744.4|15681.6|0
1609291800000|2020-12-30 01:30:00|15761.5|15698.5|15766|15703|15766|15703|15756.2|15693.4|0
1609292100000|2020-12-30 01:35:00|15764.6|15701.6|15764.6|15701.6|15769|15706|15759.8|15696.8|0
1609292400000|2020-12-30 01:40:00|15769.1|15706.1|15786.3|15723.3|15786.3|15723.3|15769.1|15706.1|0
1609292700000|2020-12-30 01:45:00|15783|15720|15782.2|15719.2|15786.5|15723.5|15776.8|15713.8|0
1609293000000|2020-12-30 01:50:00|15783.4|15720.4|15773.3|15710.3|15783.4|15720.4|15773.3|15710.3|0
1609293300000|2020-12-30 01:55:00|15768.9|15705.9|15759.8|15696.8|15768.9|15705.9|15753.9|15691.1|0
1609293600000|2020-12-30 02:00:00|15760.3|15697.3|15755.8|15693|15764.5|15701.5|15748.7|15685.9|0
1609293900000|2020-12-30 02:05:00|15759.2|15696.2|15735.8|15673|15759.5|15696.5|15735.8|15673|0
1609294200000|2020-12-30 02:10:00|15737.5|15674.7|15735.2|15672.4|15737.7|15674.9|15735.2|15672.4|0
1609294500000|2020-12-30 02:15:00|15732.8|15670|15734.9|15672.1|15737.1|15674.3|15732.8|15670|0
1609294800000|2020-12-30 02:20:00|15736.6|15673.8|15743.9|15681.1|15745.9|15683.1|15736.6|15673.8|0
1609295100000|2020-12-30 02:25:00|15740.8|15678|15748|15685.2|15748|15685.2|15740.6|15677.8|0
1609295400000|2020-12-30 02:30:00|15747.1|15684.3|15737.7|15674.9|15750.4|15687.6|15736.5|15673.7|0
1609295700000|2020-12-30 02:35:00|15738.7|15675.9|15753.4|15690.6|15753.4|15690.6|15737|15674.2|0
1609296000000|2020-12-30 02:40:00|15753.2|15690.4|15756.6|15693.6|15756.6|15693.6|15747.3|15684.5|0
1609296300000|2020-12-30 02:45:00|15752.2|15689.4|15759.3|15696.3|15760.7|15697.7|15751.6|15688.8|0
1609296600000|2020-12-30 02:50:00|15759.8|15696.8|15784.6|15721.6|15784.6|15721.6|15759.8|15696.8|0
1609296900000|2020-12-30 02:55:00|15785.1|15722.1|15779.8|15716.8|15785.1|15722.1|15777|15714|0
1609297200000|2020-12-30 03:00:00|15782|15719|15779.9|15716.9|15782|15719|15777.9|15714.9|0
1609297500000|2020-12-30 03:05:00|15778.4|15715.4|15779.5|15716.5|15780.7|15717.7|15772.1|15709.1|0
1609297800000|2020-12-30 03:10:00|15775.9|15712.9|15789.1|15726.1|15789.1|15726.1|15773.7|15710.7|0
1609298100000|2020-12-30 03:15:00|15792|15729|15799.6|15736.6|15799.6|15736.6|15792|15729|0
1609298400000|2020-12-30 03:20:00|15803.2|15740.2|15797.7|15734.7|15804.5|15741.5|15797.7|15734.7|0
1609298700000|2020-12-30 03:25:00|15798.3|15735.3|15793.8|15730.8|15798.4|15735.4|15790|15727|0
1609299000000|2020-12-30 03:30:00|15796.4|15733.4|15789.5|15726.5|15797.2|15734.2|15789.5|15726.5|0
1609299300000|2020-12-30 03:35:00|15788.1|15725.1|15790.9|15727.9|15794.1|15731.1|15788.1|15725.1|0
1609299600000|2020-12-30 03:40:00|15792.1|15729.1|15794.9|15731.9|15795|15732|15789.2|15726.2|0
1609299900000|2020-12-30 03:45:00|15796.1|15733.1|15791.9|15728.9|15796.1|15733.1|15787.7|15724.7|0
1609300200000|2020-12-30 03:50:00|15791.8|15728.8|15784.2|15721.2|15791.8|15728.8|15784.1|15721.1|0
1609300500000|2020-12-30 03:55:00|15783|15720|15793.9|15730.9|15793.9|15730.9|15783|15720|0
1609300800000|2020-12-30 04:00:00|15792.7|15729.7|15788.1|15725.1|15792.7|15729.7|15786|15723|0
1609301100000|2020-12-30 04:05:00|15785.5|15722.5|15804.2|15741.2|15804.2|15741.2|15785.5|15722.5|0
1609301400000|2020-12-30 04:10:00|15804.9|15741.9|15804.6|15741.6|15806.4|15743.4|15802.9|15739.9|0
1609301700000|2020-12-30 04:15:00|15802.4|15739.4|15825.4|15762.2|15825.4|15762.2|15802.4|15739.4|0
1609302000000|2020-12-30 04:20:00|15825.7|15762.5|15820|15756.8|15825.7|15762.5|15817.3|15754.1|0
1609302300000|2020-12-30 04:25:00|15818.6|15755.4|15825.6|15762.4|15825.6|15762.4|15818.6|15755.4|0
1609302600000|2020-12-30 04:30:00|15826.1|15762.9|15821.1|15757.9|15829.1|15765.9|15821.1|15757.9|0
1609302900000|2020-12-30 04:35:00|15816.6|15753.4|15799.1|15736.1|15816.6|15753.4|15799.1|15736.1|0
1609303200000|2020-12-30 04:40:00|15801.9|15738.9|15812|15748.8|15812|15748.8|15800.3|15737.3|0
1609303500000|2020-12-30 04:45:00|15809.8|15746.6|15820.6|15757.4|15820.6|15757.4|15809.8|15746.6|0
1609303800000|2020-12-30 04:50:00|15820.3|15757.1|15823.3|15760.1|15823.3|15760.1|15816.2|15753|0
1609304100000|2020-12-30 04:55:00|15829.5|15766.3|15845.4|15782.2|15845.4|15782.2|15829.5|15766.3|0
1609369800000|2020-12-30 23:10:00|15896.9|15833.5|15928.1|15864.5|15928.1|15864.5|15888.8|15825.4|0
1609370100000|2020-12-30 23:15:00|15935.7|15872.1|15949.1|15885.5|15958.4|15894.6|15935.7|15872.1|0
1609370400000|2020-12-30 23:20:00|15949.2|15885.6|15932.5|15868.9|15949.4|15885.8|15930.3|15866.7|0
1609370700000|2020-12-30 23:25:00|15935.4|15871.8|15925.1|15861.5|15944.9|15881.3|15923.7|15860.1|0
1609371000000|2020-12-30 23:30:00|15918.4|15854.8|15897.4|15834|15918.4|15854.8|15895.2|15831.8|0
1609371300000|2020-12-30 23:35:00|15897.7|15834.3|15896.6|15833.2|15897.7|15834.3|15891.7|15828.3|0
1609371600000|2020-12-30 23:40:00|15895.7|15832.3|15899.6|15836.2|15903.9|15840.5|15893|15829.6|0
1609371900000|2020-12-30 23:45:00|15898.9|15835.5|15899|15835.6|15903.6|15840.2|15894.7|15831.3|0
1609372200000|2020-12-30 23:50:00|15896.1|15832.7|15904.3|15840.9|15904.3|15840.9|15896|15832.6|0
1609372500000|2020-12-30 23:55:00|15903.9|15840.5|15897.8|15834.4|15907.6|15844|15897.8|15834.4|0
1609372800000|2020-12-31 00:00:00|15898.7|15835.3|15910.4|15846.8|15924.3|15860.7|15895.9|15832.5|0
1609373100000|2020-12-31 00:05:00|15897.9|15834.5|15907.4|15843.8|15907.4|15843.8|15892.4|15829|0
1609373400000|2020-12-31 00:10:00|15905.2|15841.8|15888.4|15825|15905.8|15842.4|15888.4|15825|0
1609373700000|2020-12-31 00:15:00|15881|15817.6|15896.5|15833.1|15896.5|15833.1|15879.9|15816.5|0
1609374000000|2020-12-31 00:20:00|15896|15832.6|15915|15851.4|15917|15853.4|15891.9|15828.5|0
1609374300000|2020-12-31 00:25:00|15912.5|15848.9|15906.2|15842.8|15912.7|15849.1|15902|15838.6|0
1609374600000|2020-12-31 00:30:00|15906.4|15843|15912|15848.4|15912|15848.4|15895.2|15831.8|0
1609374900000|2020-12-31 00:35:00|15912.8|15849.2|15897.9|15834.5|15912.8|15849.2|15896.2|15832.8|0
1609375200000|2020-12-31 00:40:00|15899.9|15836.5|15897|15833.6|15901|15837.6|15889.8|15826.4|0
1609375500000|2020-12-31 00:45:00|15897.3|15833.9|15895|15831.6|15897.3|15833.9|15889.5|15826.1|0
1609375800000|2020-12-31 00:50:00|15892.3|15828.9|15882.8|15819.4|15892.3|15828.9|15881.2|15817.8|0
1609376100000|2020-12-31 00:55:00|15885.1|15821.7|15889.5|15826.1|15898.2|15834.8|15885.1|15821.7|0
1609376400000|2020-12-31 01:00:00|15887.3|15823.9|15880.7|15817.3|15887.3|15823.9|15874.3|15810.9|0
1609376700000|2020-12-31 01:05:00|15880.1|15816.7|15863|15799.6|15880.1|15816.7|15862.2|15798.8|0
1609377000000|2020-12-31 01:10:00|15863.4|15800|15860.7|15797.3|15867.2|15803.8|15859.5|15796.1|0
1609377300000|2020-12-31 01:15:00|15861.4|15798|15864|15800.6|15877.3|15813.9|15861|15797.6|0
1609377600000|2020-12-31 01:20:00|15862.2|15798.8|15860.3|15796.9|15865.5|15802.1|15858.5|15795.1|0
1609377900000|2020-12-31 01:25:00|15861|15797.6|15838.8|15775.6|15861|15797.6|15838.8|15775.6|0
1609378200000|2020-12-31 01:30:00|15839.8|15776.6|15861.5|15798.1|15861.5|15798.1|15839.8|15776.6|0
1609378500000|2020-12-31 01:35:00|15860.4|15797|15866.1|15802.7|15870.2|15806.8|15860.4|15797|0
1609378800000|2020-12-31 01:40:00|15865.3|15801.9|15873.9|15810.5|15873.9|15810.5|15865.3|15801.9|0
1609379100000|2020-12-31 01:45:00|15874.1|15810.7|15881.9|15818.5|15881.9|15818.5|15874.1|15810.7|0
1609379400000|2020-12-31 01:50:00|15881.7|15818.3|15879.1|15815.7|15882.1|15818.7|15879.1|15815.7|0
1609379700000|2020-12-31 01:55:00|15880.6|15817.2|15888.9|15825.5|15888.9|15825.5|15877.6|15814.2|0
1609380000000|2020-12-31 02:00:00|15891.1|15827.7|15888.2|15824.8|15892.8|15829.4|15885.8|15822.4|0
1609380300000|2020-12-31 02:05:00|15886.2|15822.8|15892.9|15829.5|15901.7|15838.3|15886.2|15822.8|0
1609380600000|2020-12-31 02:10:00|15891.8|15828.4|15884.1|15820.7|15891.8|15828.4|15870.4|15807|0
1609380900000|2020-12-31 02:15:00|15879.4|15816|15893.1|15829.7|15895.2|15831.8|15878.9|15815.5|0
1609381200000|2020-12-31 02:20:00|15893|15829.6|15897.5|15834.1|15897.5|15834.1|15889.8|15826.4|0
1609381500000|2020-12-31 02:25:00|15897.8|15834.4|15904.2|15840.8|15907.4|15843.8|15897.8|15834.4|0
1609381800000|2020-12-31 02:30:00|15905.1|15841.7|15894.4|15831|15905.9|15842.5|15893.3|15829.9|0
1609382100000|2020-12-31 02:35:00|15890.8|15827.4|15890.9|15827.5|15896.2|15832.8|15890.4|15827|0
1609382400000|2020-12-31 02:40:00|15893.2|15829.8|15874.5|15811.1|15893.2|15829.8|15869.5|15806.1|0
1609382700000|2020-12-31 02:45:00|15871.8|15808.4|15862.3|15798.9|15871.8|15808.4|15846.6|15783.4|0
1609383000000|2020-12-31 02:50:00|15865.7|15802.3|15871.4|15808|15871.4|15808|15862.4|15799|0
1609383300000|2020-12-31 02:55:00|15864|15800.6|15843.5|15780.3|15864|15800.6|15843.5|15780.3|0
1609715400000|2021-01-03 23:10:00|15840.9|15777.7|15814.8|15751.6|15840.9|15777.7|15812|15748.8|0
1609715700000|2021-01-03 23:15:00|15821.8|15758.6|15827.7|15764.5|15840.6|15777.4|15821.8|15758.6|0
1609716000000|2021-01-03 23:20:00|15815.9|15752.7|15803.7|15740.7|15815.9|15752.7|15796.8|15733.8|0
1609716300000|2021-01-03 23:25:00|15802|15739|15839.4|15776.2|15842.5|15779.3|15801|15738|0
1609716600000|2021-01-03 23:30:00|15845.7|15782.5|15839.1|15775.9|15850.6|15787.4|15827.5|15764.3|0
1609716900000|2021-01-03 23:35:00|15836.6|15773.4|15857.9|15794.5|15859.5|15796.1|15836.6|15773.4|0
1609717200000|2021-01-03 23:40:00|15863.4|15800|15857.2|15793.8|15864.4|15801|15854.8|15791.6|0
1609717500000|2021-01-03 23:45:00|15859.9|15796.5|15844.9|15781.7|15868.4|15805|15844.9|15781.7|0
1609717800000|2021-01-03 23:50:00|15828.9|15765.7|15832.2|15769|15832.2|15769|15821.4|15758.2|0
1609718100000|2021-01-03 23:55:00|15834.6|15771.4|15837.3|15774.1|15837.3|15774.1|15827.9|15764.7|0
1609718400000|2021-01-04 00:00:00|15837|15773.8|15843.8|15780.6|15843.8|15780.6|15811.3|15748.1|0
1609718700000|2021-01-04 00:05:00|15844.2|15781|15842.9|15779.7|15845.9|15782.7|15838.6|15775.4|0
1609719000000|2021-01-04 00:10:00|15841.2|15778|15841.9|15778.7|15842.9|15779.7|15838.4|15775.2|0
1609719300000|2021-01-04 00:15:00|15849.7|15786.5|15833|15769.8|15853.6|15790.4|15833|15769.8|0
1609719600000|2021-01-04 00:20:00|15836.6|15773.4|15840.3|15777.1|15843.8|15780.6|15836.6|15773.4|0
1609719900000|2021-01-04 00:25:00|15840.2|15777|15856.8|15793.4|15858.8|15795.4|15838.7|15775.5|0
1609720200000|2021-01-04 00:30:00|15860.9|15797.5|15848.7|15785.5|15860.9|15797.5|15847.9|15784.7|0
1609720500000|2021-01-04 00:35:00|15836.4|15773.2|15833.8|15770.6|15845.7|15782.5|15833.8|15770.6|0
1609720800000|2021-01-04 00:40:00|15831|15767.8|15854.4|15791.2|15854.4|15791.2|15831|15767.8|0
1609721100000|2021-01-04 00:45:00|15852.1|15788.9|15850.3|15787.1|15854.1|15790.9|15850.3|15787.1|0
1609721400000|2021-01-04 00:50:00|15851.5|15788.3|15853.5|15790.3|15853.9|15790.7|15849.2|15786|0
1609721700000|2021-01-04 00:55:00|15854.8|15791.6|15835.3|15772.1|15854.8|15791.6|15822.3|15759.1|0
1609722000000|2021-01-04 01:00:00|15836.5|15773.3|15871.7|15808.3|15873.2|15809.8|15836.5|15773.3|0
1609722300000|2021-01-04 01:05:00|15870.6|15807.2|15875.8|15812.4|15876.1|15812.7|15868.4|15805|0
1609722600000|2021-01-04 01:10:00|15876.5|15813.1|15883.9|15820.5|15895.2|15831.8|15876.5|15813.1|0
1609722900000|2021-01-04 01:15:00|15879.7|15816.3|15862.1|15798.7|15880.2|15816.8|15862.1|15798.7|0
1609723200000|2021-01-04 01:20:00|15859.1|15795.7|15880.1|15816.7|15880.1|15816.7|15856.9|15793.5|0
1609723500000|2021-01-04 01:25:00|15885.2|15821.8|15876.4|15813|15885.2|15821.8|15870.8|15807.4|0
1609723800000|2021-01-04 01:30:00|15867.9|15804.5|15870.3|15806.9|15871.1|15807.7|15859.3|15795.9|0
1609724100000|2021-01-04 01:35:00|15872.9|15809.5|15903.7|15840.3|15905.7|15842.3|15872.9|15809.5|0
1609724400000|2021-01-04 01:40:00|15903.4|15840|15912.5|15848.9|15912.5|15848.9|15898.6|15835.2|0
1609724700000|2021-01-04 01:45:00|15910.5|15846.9|15906.3|15842.9|15910.5|15846.9|15903.5|15840.1|0
1609725000000|2021-01-04 01:50:00|15905.6|15842.2|15906.2|15842.8|15910.6|15847|15904|15840.6|0
1609725300000|2021-01-04 01:55:00|15906.9|15843.3|15898.7|15835.3|15906.9|15843.3|15897.8|15834.4|0
1609725600000|2021-01-04 02:00:00|15898.1|15834.7|15910.4|15846.8|15918.2|15854.6|15898.1|15834.7|0
1609725900000|2021-01-04 02:05:00|15908.3|15844.7|15910.4|15846.8|15911.9|15848.3|15904.2|15840.8|0
1609726200000|2021-01-04 02:10:00|15911.8|15848.2|15902.5|15839.1|15911.8|15848.2|15893.9|15830.5|0
1609726500000|2021-01-04 02:15:00|15907.8|15844.2|15945|15881.4|15946.4|15882.8|15907.8|15844.2|0
1609726800000|2021-01-04 02:20:00|15943.1|15879.5|15939.4|15875.8|15943.1|15879.5|15935|15871.4|0
1609727100000|2021-01-04 02:25:00|15940.1|15876.5|15941.8|15878.2|15952.9|15889.3|15940.1|15876.5|0
1609727400000|2021-01-04 02:30:00|15938.8|15875.2|15934.4|15870.8|15941.2|15877.6|15934.4|15870.8|0
1609727700000|2021-01-04 02:35:00|15933.7|15870.1|15933.7|15870.1|15934.5|15870.9|15927.7|15864.1|0
1609728000000|2021-01-04 02:40:00|15929|15865.4|15918|15854.4|15929|15865.4|15915|15851.4|0
1609728300000|2021-01-04 02:45:00|15916.3|15852.7|15931.9|15868.3|15936.5|15872.9|15916.3|15852.7|0
1609728600000|2021-01-04 02:50:00|15930.6|15867|15941.4|15877.8|15941.4|15877.8|15928.3|15864.7|0
1609728900000|2021-01-04 02:55:00|15943.4|15879.8|15943.1|15879.5|15950.3|15886.7|15943.1|15879.5|0
1609729200000|2021-01-04 03:00:00|15943|15879.4|15957.5|15893.7|15957.5|15893.7|15943|15879.4|0
1609729500000|2021-01-04 03:05:00|15958.7|15894.9|15959.8|15896|15969.3|15905.5|15958.7|15894.9|0
1609729800000|2021-01-04 03:10:00|15960.6|15896.8|15964.2|15900.4|15965.8|15902|15958.4|15894.6|0
1609730100000|2021-01-04 03:15:00|15966.7|15902.9|15988.4|15924.6|15989.9|15926.1|15966.7|15902.9|0
1609730400000|2021-01-04 03:20:00|15990.7|15926.9|16007.2|15943.2|16012.1|15948.1|15990.7|15926.9|0
1609730700000|2021-01-04 03:25:00|16008.1|15944.1|16009|15945|16009|15945|16002.4|15938.6|0
1609731000000|2021-01-04 03:30:00|16013.7|15949.7|16024.2|15960.2|16024.2|15960.2|16012.2|15948.2|0
1609731300000|2021-01-04 03:35:00|16022.1|15958.1|16027.8|15963.8|16029.2|15965.2|16020.7|15956.7|0
1609731600000|2021-01-04 03:40:00|16029|15965|16037.6|15973.6|16037.6|15973.6|16029|15965|0
1609731900000|2021-01-04 03:45:00|16037.1|15973.1|16015.6|15951.6|16037.1|15973.1|16012.2|15948.2|0
1609732200000|2021-01-04 03:50:00|16014.3|15950.3|16009|15945|16014.3|15950.3|16001|15937.2|0
1609732500000|2021-01-04 03:55:00|16010|15946|16014.3|15950.3|16017.7|15953.7|16010|15946|0
1609732800000|2021-01-04 04:00:00|16014.8|15950.8|16026.8|15962.8|16026.8|15962.8|16014.8|15950.8|0
1609733100000|2021-01-04 04:05:00|16027.4|15963.4|16040.6|15976.6|16041.2|15977.2|16027.4|15963.4|0
1609733400000|2021-01-04 04:10:00|16039.4|15975.4|16034.7|15970.7|16039.4|15975.4|16030.2|15966.2|0
1609733700000|2021-01-04 04:15:00|16030.7|15966.7|16029.9|15965.9|16032.6|15968.6|16028.2|15964.2|0
1609734000000|2021-01-04 04:20:00|16026.9|15962.9|16027.4|15963.4|16033.1|15969.1|16026.9|15962.9|0
1609734300000|2021-01-04 04:25:00|16031.6|15967.6|16014|15950|16031.6|15967.6|16014|15950|0
1609734600000|2021-01-04 04:30:00|16014.5|15950.5|16007.1|15943.1|16027.4|15963.4|16007.1|15943.1|0
1609734900000|2021-01-04 04:35:00|16008.3|15944.3|16049.2|15985.2|16049.2|15985.2|16008.3|15944.3|0
1609735200000|2021-01-04 04:40:00|16058.6|15994.4|16054.7|15990.7|16062.2|15998|16051.9|15987.9|0
1609735500000|2021-01-04 04:45:00|16055.2|15991.2|16053.9|15989.9|16055.2|15991.2|16045.9|15981.9|0
1609735800000|2021-01-04 04:50:00|16051.9|15987.9|16015.4|15951.4|16051.9|15987.9|16012.2|15948.2|0
1609736100000|2021-01-04 04:55:00|16022.3|15958.3|16049.6|15985.6|16051|15987|16022.3|15958.3|0
1609801800000|2021-01-04 23:10:00|16238.7|16173.9|16217.4|16152.6|16242.7|16177.9|16187.7|16123.1|0
1609802100000|2021-01-04 23:15:00|16234.5|16169.7|16260.2|16195.2|16260.2|16195.2|16228.7|16163.9|0
1609802400000|2021-01-04 23:20:00|16261|16196|16318.6|16253.4|16324.3|16259.1|16261|16196|0
1609802700000|2021-01-04 23:25:00|16313.1|16247.9|16292.6|16227.6|16313.1|16247.9|16289.6|16224.6|0
1609803000000|2021-01-04 23:30:00|16295.8|16230.8|16295.2|16230.2|16311.9|16246.7|16295.2|16230.2|0
1609803300000|2021-01-04 23:35:00|16306.5|16241.5|16290.4|16225.4|16307.9|16242.7|16288.7|16223.7|0
1609803600000|2021-01-04 23:40:00|16289.3|16224.3|16302.2|16237.2|16302.2|16237.2|16283.8|16218.8|0
1609803900000|2021-01-04 23:45:00|16300.2|16235.2|16321.4|16256.2|16321.4|16256.2|16290.5|16225.5|0
1609804200000|2021-01-04 23:50:00|16324.5|16259.3|16329.3|16264.1|16332|16266.8|16316|16250.8|0
1609804500000|2021-01-04 23:55:00|16333.7|16268.5|16360.1|16294.7|16361.9|16296.5|16333.7|16268.5|0
1609804800000|2021-01-05 00:00:00|16354.9|16289.7|16350.4|16285.2|16367.8|16302.4|16344.5|16279.3|0
1609805100000|2021-01-05 00:05:00|16344|16278.8|16341.8|16276.6|16346.9|16281.7|16339.2|16274|0
1609805400000|2021-01-05 00:10:00|16341.1|16275.9|16351|16285.8|16351|16285.8|16341.1|16275.9|0
1609805700000|2021-01-05 00:15:00|16347.8|16282.6|16336.7|16271.5|16350.6|16285.4|16336.7|16271.5|0
1609806000000|2021-01-05 00:20:00|16344.3|16279.1|16326.5|16261.3|16344.3|16279.1|16326.5|16261.3|0
1609806300000|2021-01-05 00:25:00|16327.8|16262.6|16337.3|16272.1|16337.3|16272.1|16327.8|16262.6|0
1609806600000|2021-01-05 00:30:00|16346.2|16281|16348.6|16283.4|16348.6|16283.4|16344.8|16279.6|0
1609806900000|2021-01-05 00:35:00|16350.6|16285.4|16339.5|16274.3|16350.6|16285.4|16335.9|16270.7|0
1609807200000|2021-01-05 00:40:00|16330.6|16265.4|16355|16289.8|16356.6|16291.4|16328.6|16263.4|0
1609807500000|2021-01-05 00:45:00|16360.3|16294.9|16369.6|16304.2|16369.6|16304.2|16360.3|16294.9|0
1609807800000|2021-01-05 00:50:00|16367.5|16302.1|16367.7|16302.3|16373.5|16308.1|16366.6|16301.2|0
1609808100000|2021-01-05 00:55:00|16369.6|16304.2|16359.9|16294.5|16376.4|16311|16359.9|16294.5|0
1609808400000|2021-01-05 01:00:00|16359.5|16294.1|16361.4|16296|16361.4|16296|16339.8|16274.6|0
1609808700000|2021-01-05 01:05:00|16352.5|16287.3|16355.8|16290.6|16358.5|16293.1|16347.6|16282.4|0
1609809000000|2021-01-05 01:10:00|16358.2|16292.8|16371|16305.6|16371.6|16306.2|16358.2|16292.8|0
1609809300000|2021-01-05 01:15:00|16373.6|16308.2|16365|16299.6|16380.3|16314.9|16358.8|16293.4|0
1609809600000|2021-01-05 01:20:00|16363.7|16298.3|16355.6|16290.4|16364|16298.6|16352.1|16286.9|0
1609809900000|2021-01-05 01:25:00|16337.8|16272.6|16342.6|16277.4|16352|16286.8|16337.8|16272.6|0
1609810200000|2021-01-05 01:30:00|16343|16277.8|16332.7|16267.5|16345.7|16280.5|16332.7|16267.5|0
1609810500000|2021-01-05 01:35:00|16328.4|16263.2|16342.7|16277.5|16342.7|16277.5|16321.4|16256.2|0
1609810800000|2021-01-05 01:40:00|16345.8|16280.6|16337.4|16272.2|16348|16282.8|16337.4|16272.2|0
1609811100000|2021-01-05 01:45:00|16336.3|16271.1|16329.1|16263.9|16336.3|16271.1|16325.8|16260.6|0
1609811400000|2021-01-05 01:50:00|16331.7|16266.5|16339.6|16274.4|16339.6|16274.4|16326.9|16261.7|0
1609811700000|2021-01-05 01:55:00|16334.1|16268.9|16330.4|16265.2|16334.1|16268.9|16322.4|16257.2|0
1609812000000|2021-01-05 02:00:00|16329.3|16264.1|16338.2|16273|16350.7|16285.5|16329.3|16264.1|0
1609812300000|2021-01-05 02:05:00|16336.2|16271|16337.7|16272.5|16345.1|16279.9|16336.2|16271|0
1609812600000|2021-01-05 02:10:00|16338.2|16273|16352.6|16287.4|16352.8|16287.6|16338.2|16273|0
1609812900000|2021-01-05 02:15:00|16352.8|16287.6|16338.1|16272.9|16352.8|16287.6|16338.1|16272.9|0
1609813200000|2021-01-05 02:20:00|16338.5|16273.3|16346.4|16281.2|16346.4|16281.2|16337.1|16271.9|0
1609813500000|2021-01-05 02:25:00|16347.6|16282.4|16343.5|16278.3|16347.6|16282.4|16340|16274.8|0
1609813800000|2021-01-05 02:30:00|16345|16279.8|16343.9|16278.7|16347.4|16282.2|16338.9|16273.7|0
1609814100000|2021-01-05 02:35:00|16345.3|16280.1|16345.3|16280.1|16349.3|16284.1|16345.3|16280.1|0
1609814400000|2021-01-05 02:40:00|16338.4|16273.2|16367.7|16302.3|16367.7|16302.3|16338.4|16273.2|0
1609814700000|2021-01-05 02:45:00|16373.1|16307.7|16373.3|16307.9|16377.3|16311.9|16369.3|16303.9|0
1609815000000|2021-01-05 02:50:00|16376.5|16311.1|16372.1|16306.7|16378.6|16313.2|16370.5|16305.1|0
1609815300000|2021-01-05 02:55:00|16372.3|16306.9|16380.9|16315.5|16380.9|16315.5|16372.3|16306.9|0
1609815600000|2021-01-05 03:00:00|16384|16318.6|16363.5|16298.1|16384|16318.6|16362|16296.6|0
1609815900000|2021-01-05 03:05:00|16365.3|16299.9|16370.4|16305|16373|16307.6|16365.3|16299.9|0
1609816200000|2021-01-05 03:10:00|16365.5|16300.1|16373|16307.6|16374.9|16309.5|16362.2|16296.8|0
1609816500000|2021-01-05 03:15:00|16367.9|16302.5|16358.9|16293.5|16373.1|16307.7|16355.3|16290.1|0
1609816800000|2021-01-05 03:20:00|16359.2|16293.8|16364.7|16299.3|16367.8|16302.4|16355|16289.8|0
1609817100000|2021-01-05 03:25:00|16365.1|16299.7|16358.9|16293.5|16365.4|16300|16356.6|16291.4|0
1609817400000|2021-01-05 03:30:00|16361.5|16296.1|16367.1|16301.7|16368|16302.6|16360.1|16294.7|0
1609817700000|2021-01-05 03:35:00|16363.1|16297.7|16361.5|16296.1|16363.1|16297.7|16353.4|16288.2|0
1609818000000|2021-01-05 03:40:00|16357.7|16292.4|16353.7|16288.5|16357.7|16292.4|16339.1|16273.9|0
1609818300000|2021-01-05 03:45:00|16352.5|16287.3|16342.9|16277.7|16352.5|16287.3|16338.7|16273.5|0
1609818600000|2021-01-05 03:50:00|16344.4|16279.2|16349.2|16284|16351.8|16286.6|16343|16277.8|0
1609818900000|2021-01-05 03:55:00|16350.9|16285.7|16343.4|16278.2|16355.6|16290.4|16331.7|16266.5|0
1609819200000|2021-01-05 04:00:00|16339.3|16274.1|16339.6|16274.4|16341.1|16275.9|16334|16268.8|0
1609819500000|2021-01-05 04:05:00|16342.6|16277.4|16333.4|16268.2|16342.9|16277.7|16333.4|16268.2|0
1609819800000|2021-01-05 04:10:00|16334.4|16269.2|16338.7|16273.5|16343.1|16277.9|16332.5|16267.3|0
1609820100000|2021-01-05 04:15:00|16336.1|16270.9|16327|16261.8|16336.1|16270.9|16321.4|16256.2|0
1609820400000|2021-01-05 04:20:00|16327.9|16262.7|16328.1|16262.9|16328.1|16262.9|16319.9|16254.7|0
1609820700000|2021-01-05 04:25:00|16333.1|16267.9|16342.9|16277.7|16343.6|16278.4|16333.1|16267.9|0
1609821000000|2021-01-05 04:30:00|16341.8|16276.6|16349.3|16284.1|16354.3|16289.1|16341.6|16276.4|0
1609821300000|2021-01-05 04:35:00|16349.7|16284.5|16359.5|16294.1|16360.8|16295.4|16346.6|16281.4|0
1609821600000|2021-01-05 04:40:00|16354.9|16289.7|16353.4|16288.2|16357.3|16292.1|16349.4|16284.2|0
1609821900000|2021-01-05 04:45:00|16353.5|16288.3|16353|16287.8|16358|16292.6|16353|16287.8|0
1609822200000|2021-01-05 04:50:00|16353.1|16287.9|16344.9|16279.7|16354.3|16289.1|16344.7|16279.5|0
1609822500000|2021-01-05 04:55:00|16337.7|16272.5|16329.1|16263.9|16338.4|16273.2|16316.1|16250.9|0
1609888200000|2021-01-05 23:10:00|16401.7|16336.3|16380|16314.6|16417.7|16352.1|16380|16314.6|0
1609888500000|2021-01-05 23:15:00|16374.3|16308.9|16348.1|16282.9|16378.4|16313|16342.2|16277|0
1609888800000|2021-01-05 23:20:00|16352.2|16287|16356.1|16290.9|16359.3|16293.9|16345.2|16280|0
1609889100000|2021-01-05 23:25:00|16353.5|16288.3|16351.5|16286.3|16353.5|16288.3|16346.8|16281.6|0
1609889400000|2021-01-05 23:30:00|16346.5|16281.3|16311.1|16245.9|16346.5|16281.3|16311.1|16245.9|0
1609889700000|2021-01-05 23:35:00|16318.4|16253.2|16340.5|16275.3|16340.5|16275.3|16317.2|16252|0
1609890000000|2021-01-05 23:40:00|16346.6|16281.4|16357.7|16292.4|16362.7|16297.3|16346.5|16281.3|0
1609890300000|2021-01-05 23:45:00|16356.7|16291.5|16357.4|16292.2|16362.5|16297.1|16352.2|16287|0
1609890600000|2021-01-05 23:50:00|16379.1|16313.7|16376.5|16311.1|16385.2|16319.8|16374.4|16309|0
1609890900000|2021-01-05 23:55:00|16381.9|16316.5|16376.9|16311.5|16389|16323.6|16376.9|16311.5|0
1609891200000|2021-01-06 00:00:00|16369.4|16304|16387.7|16322.3|16387.7|16322.3|16369.4|16304|0
1609891500000|2021-01-06 00:05:00|16394.3|16328.9|16390.4|16325|16396.1|16330.7|16390.4|16325|0
1609891800000|2021-01-06 00:10:00|16393.1|16327.7|16393.1|16327.7|16393.5|16328.1|16383.7|16318.3|0
1609892100000|2021-01-06 00:15:00|16389.8|16324.4|16384.1|16318.7|16391.1|16325.7|16382.2|16316.8|0
1609892400000|2021-01-06 00:20:00|16387|16321.6|16404.2|16338.8|16404.2|16338.8|16387|16321.6|0
1609892700000|2021-01-06 00:25:00|16404.6|16339.2|16437.4|16371.8|16437.4|16371.8|16403.8|16338.4|0
1609893000000|2021-01-06 00:30:00|16436.9|16371.3|16422.5|16356.9|16436.9|16371.3|16417|16351.4|0
1609893300000|2021-01-06 00:35:00|16426.8|16361.2|16417.3|16351.7|16426.8|16361.2|16415|16349.4|0
1609893600000|2021-01-06 00:40:00|16415.8|16350.2|16418.6|16353|16424.9|16359.3|16415.8|16350.2|0
1609893900000|2021-01-06 00:45:00|16419.6|16354|16378.1|16312.7|16419.6|16354|16378.1|16312.7|0
1609894200000|2021-01-06 00:50:00|16376.5|16311.1|16351.5|16286.3|16376.5|16311.1|16351.5|16286.3|0
1609894500000|2021-01-06 00:55:00|16356|16290.8|16344|16278.8|16356|16290.8|16343.4|16278.2|0
1609894800000|2021-01-06 01:00:00|16343.4|16278.2|16348.4|16283.2|16369.1|16303.7|16343.4|16278.2|0
1609895100000|2021-01-06 01:05:00|16346.3|16281.1|16341.5|16276.3|16346.3|16281.1|16336|16270.8|0
1609895400000|2021-01-06 01:10:00|16342.4|16277.2|16315.8|16250.6|16342.4|16277.2|16315.8|16250.6|0
1609895700000|2021-01-06 01:15:00|16319.6|16254.4|16304.5|16239.5|16332.5|16267.3|16302.3|16237.3|0
1609896000000|2021-01-06 01:20:00|16304.3|16239.3|16309.3|16244.1|16309.7|16244.5|16303.4|16238.4|0
1609896300000|2021-01-06 01:25:00|16308.1|16242.9|16271.8|16206.8|16308.1|16242.9|16271.1|16206.1|0
1609896600000|2021-01-06 01:30:00|16267.8|16202.8|16274.7|16209.7|16274.7|16209.7|16255.2|16190.4|0
1609896900000|2021-01-06 01:35:00|16277.7|16212.7|16242.2|16177.4|16277.7|16212.7|16233.4|16168.6|0
1609897200000|2021-01-06 01:40:00|16239.1|16174.3|16209.8|16145|16239.1|16174.3|16209.8|16145|0
1609897500000|2021-01-06 01:45:00|16208.7|16143.9|16196.2|16131.6|16208.7|16143.9|16193.3|16128.7|0
1609897800000|2021-01-06 01:50:00|16201.6|16137|16219.8|16155|16219.8|16155|16197.8|16133.2|0
1609898100000|2021-01-06 01:55:00|16236.1|16171.3|16229.9|16165.1|16246.9|16182.1|16229.9|16165.1|0
1609898400000|2021-01-06 02:00:00|16229.8|16165|16242.4|16177.6|16245.5|16180.7|16220.5|16155.7|0
1609898700000|2021-01-06 02:05:00|16240.7|16175.9|16249|16184.2|16252.3|16187.5|16240.7|16175.9|0
1609899000000|2021-01-06 02:10:00|16236.9|16172.1|16226.6|16161.8|16241.8|16177|16226.6|16161.8|0
1609899300000|2021-01-06 02:15:00|16220.1|16155.3|16209.2|16144.4|16220.1|16155.3|16203.9|16139.3|0
1609899600000|2021-01-06 02:20:00|16206.9|16142.3|16211.4|16146.6|16220.2|16155.4|16206.9|16142.3|0
1609899900000|2021-01-06 02:25:00|16210.8|16146|16237.1|16172.3|16238.7|16173.9|16208.9|16144.1|0
1609900200000|2021-01-06 02:30:00|16235.1|16170.3|16246.3|16181.5|16249.8|16185|16235.1|16170.3|0
1609900500000|2021-01-06 02:35:00|16252.8|16188|16250.6|16185.8|16254.9|16190.1|16247.3|16182.5|0
1609900800000|2021-01-06 02:40:00|16251.1|16186.3|16246.1|16181.3|16259.5|16194.5|16246.1|16181.3|0
1609901100000|2021-01-06 02:45:00|16248.1|16183.3|16233.6|16168.8|16248.3|16183.5|16233.6|16168.8|0
1609901400000|2021-01-06 02:50:00|16234.4|16169.6|16225.4|16160.6|16234.4|16169.6|16223.4|16158.6|0
1609901700000|2021-01-06 02:55:00|16221.2|16156.4|16196|16131.4|16221.2|16156.4|16196|16131.4|0
1609902000000|2021-01-06 03:00:00|16191.5|16126.9|16170.3|16105.7|16191.6|16127|16170.3|16105.7|0
1609902300000|2021-01-06 03:05:00|16157.5|16092.9|16165|16100.4|16167.9|16103.3|16156.4|16092|0
1609902600000|2021-01-06 03:10:00|16170|16105.4|16165|16100.4|16172.8|16108.2|16162.4|16097.8|0
1609902900000|2021-01-06 03:15:00|16165.8|16101.2|16165|16100.4|16165.8|16101.2|16152.6|16088.2|0
1609903200000|2021-01-06 03:20:00|16169.8|16105.2|16154.3|16089.9|16169.8|16105.2|16154.3|16089.9|0
1609903500000|2021-01-06 03:25:00|16149.5|16085.1|16146.9|16082.5|16151.5|16087.1|16145.1|16080.7|0
1609903800000|2021-01-06 03:30:00|16130.8|16066.4|16153.3|16088.9|16153.3|16088.9|16123.7|16059.3|0
1609904100000|2021-01-06 03:35:00|16153.6|16089.2|16140.8|16076.4|16157.8|16093.2|16139.1|16074.7|0
1609904400000|2021-01-06 03:40:00|16144.8|16080.4|16149.6|16085.2|16149.6|16085.2|16137.9|16073.5|0
1609904700000|2021-01-06 03:45:00|16150.7|16086.3|16164.3|16099.7|16167.7|16103.1|16150.7|16086.3|0
1609905000000|2021-01-06 03:50:00|16161|16096.4|16149.1|16084.7|16162.3|16097.7|16149.1|16084.7|0
1609905300000|2021-01-06 03:55:00|16154.3|16089.9|16161.4|16096.8|16165.3|16100.7|16145.8|16081.4|0
1609905600000|2021-01-06 04:00:00|16157.5|16092.9|16157.3|16092.8|16160.3|16095.7|16153.3|16088.9|0
1609905900000|2021-01-06 04:05:00|16159.8|16095.2|16168.1|16103.5|16168.1|16103.5|16159.8|16095.2|0
1609906200000|2021-01-06 04:10:00|16171.2|16106.6|16183|16118.4|16192.1|16127.5|16171.2|16106.6|0
1609906500000|2021-01-06 04:15:00|16181.4|16116.8|16169.8|16105.2|16182.7|16118.1|16169.8|16105.2|0
1609906800000|2021-01-06 04:20:00|16167.4|16102.8|16166.1|16101.5|16171.1|16106.5|16162.4|16097.8|0
1609907100000|2021-01-06 04:25:00|16168.1|16103.5|16174.6|16110|16178|16113.4|16167.1|16102.5|0
1609907400000|2021-01-06 04:30:00|16174|16109.4|16181.5|16116.9|16181.5|16116.9|16170.1|16105.5|0
1609907700000|2021-01-06 04:35:00|16174.8|16110.2|16155.4|16091|16174.8|16110.2|16155.4|16091|0
1609908000000|2021-01-06 04:40:00|16153.7|16089.3|16146.3|16081.9|16153.7|16089.3|16141.9|16077.5|0
1609908300000|2021-01-06 04:45:00|16149.3|16084.9|16158.7|16094.1|16160.9|16096.3|16149.3|16084.9|0
1609908600000|2021-01-06 04:50:00|16171.2|16106.6|16173.5|16108.9|16176.2|16111.6|16167.4|16102.8|0
1609908900000|2021-01-06 04:55:00|16171.4|16106.8|16182.8|16118.2|16188.2|16123.6|16171.4|16106.8|0
1609974600000|2021-01-06 23:10:00|16559.5|16493.3|16590.8|16524.6|16590.8|16524.6|16550.7|16484.7|0
1609974900000|2021-01-06 23:15:00|16594.6|16528.4|16590.1|16523.9|16599.2|16533|16590.1|16523.9|0
1609975200000|2021-01-06 23:20:00|16591.7|16525.5|16599|16532.8|16599|16532.8|16583.9|16517.7|0
1609975500000|2021-01-06 23:25:00|16600.9|16534.7|16616.5|16550.1|16617.1|16550.7|16600.9|16534.7|0
1609975800000|2021-01-06 23:30:00|16626|16559.6|16598.7|16532.5|16648.4|16582|16598.7|16532.5|0
1609976100000|2021-01-06 23:35:00|16616.5|16550.1|16631.4|16565|16635|16568.6|16616.5|16550.1|0
1609976400000|2021-01-06 23:40:00|16637.7|16571.3|16629.3|16562.9|16637.7|16571.3|16627.8|16561.4|0
1609976700000|2021-01-06 23:45:00|16629.2|16562.8|16660.1|16593.5|16660.1|16593.5|16629.2|16562.8|0
1609977000000|2021-01-06 23:50:00|16666.4|16599.8|16686.6|16620|16686.6|16620|16666.4|16599.8|0
1609977300000|2021-01-06 23:55:00|16685.5|16618.9|16667.7|16601.1|16685.9|16619.3|16667.7|16601.1|0
1609977600000|2021-01-07 00:00:00|16667.3|16600.7|16685.7|16619.1|16685.7|16619.1|16667.3|16600.7|0
1609977900000|2021-01-07 00:05:00|16679.7|16613.1|16672.3|16605.7|16679.7|16613.1|16664|16597.4|0
1609978200000|2021-01-07 00:10:00|16675|16608.4|16652.3|16585.9|16675|16608.4|16652.3|16585.9|0
1609978500000|2021-01-07 00:15:00|16651.8|16585.4|16659.2|16592.6|16659.2|16592.6|16646.3|16579.9|0
1609978800000|2021-01-07 00:20:00|16662.6|16596|16672.9|16606.3|16688.5|16621.9|16662.5|16595.9|0
1609979100000|2021-01-07 00:25:00|16669.3|16602.7|16687.7|16621.1|16691.7|16625.1|16669.3|16602.7|0
1609979400000|2021-01-07 00:30:00|16690.3|16623.7|16695.6|16629|16696.7|16630.1|16678.4|16611.8|0
1609979700000|2021-01-07 00:35:00|16694.3|16627.7|16693.2|16626.6|16698.3|16631.7|16692.6|16626|0
1609980000000|2021-01-07 00:40:00|16690.5|16623.9|16698.1|16631.5|16698.1|16631.5|16689.4|16622.8|0
1609980300000|2021-01-07 00:45:00|16698.3|16631.7|16719.1|16652.3|16720.8|16654|16698.3|16631.7|0
1609980600000|2021-01-07 00:50:00|16720.6|16653.8|16725.8|16659|16727.7|16660.9|16720.6|16653.8|0
1609980900000|2021-01-07 00:55:00|16724.4|16657.6|16728.8|16662|16734.9|16668.1|16724.4|16657.6|0
1609981200000|2021-01-07 01:00:00|16726.4|16659.6|16750.3|16683.5|16750.3|16683.5|16726.4|16659.6|0
1609981500000|2021-01-07 01:05:00|16750|16683.2|16748.6|16681.8|16751.2|16684.4|16744.6|16677.8|0
1609981800000|2021-01-07 01:10:00|16750|16683.2|16745.1|16678.3|16750|16683.2|16740.7|16673.9|0
1609982100000|2021-01-07 01:15:00|16745.8|16679|16750.7|16683.9|16750.7|16683.9|16744.5|16677.7|0
1609982400000|2021-01-07 01:20:00|16755.8|16689|16772.6|16705.6|16772.6|16705.6|16755.8|16689|0
1609982700000|2021-01-07 01:25:00|16780.4|16713.4|16804.8|16737.8|16804.8|16737.8|16780.4|16713.4|0
1609983000000|2021-01-07 01:30:00|16804.1|16737.1|16806.9|16739.9|16808.8|16741.6|16801.2|16734.2|0
1609983300000|2021-01-07 01:35:00|16810.8|16743.6|16815.2|16748|16815.2|16748|16808.7|16741.5|0
1609983600000|2021-01-07 01:40:00|16820.7|16753.5|16827.9|16760.7|16833.9|16766.7|16818.4|16751.2|0
1609983900000|2021-01-07 01:45:00|16831.6|16764.4|16840.4|16773.2|16843.7|16776.5|16831.6|16764.4|0
1609984200000|2021-01-07 01:50:00|16840.3|16773.1|16831.9|16764.7|16841.6|16774.4|16826.5|16759.3|0
1609984500000|2021-01-07 01:55:00|16831.6|16764.4|16829.8|16762.6|16833.2|16766|16827.5|16760.3|0
1609984800000|2021-01-07 02:00:00|16832.6|16765.4|16832.1|16764.9|16841.6|16774.4|16832.1|16764.9|0
1609985100000|2021-01-07 02:05:00|16830.7|16763.5|16851.5|16784.3|16851.5|16784.3|16829.4|16762.2|0
1609985400000|2021-01-07 02:10:00|16860.1|16792.7|16858.2|16791|16867.8|16800.4|16858.2|16791|0
1609985700000|2021-01-07 02:15:00|16859.7|16792.3|16874.4|16807|16875.3|16807.9|16859.7|16792.3|0
1609986000000|2021-01-07 02:20:00|16870.3|16802.9|16854.5|16787.3|16873.3|16805.9|16854.5|16787.3|0
1609986300000|2021-01-07 02:25:00|16841.9|16774.7|16854.2|16787|16854.2|16787|16841.9|16774.7|0
1609986600000|2021-01-07 02:30:00|16850.8|16783.6|16869.8|16802.4|16871.9|16804.5|16850.8|16783.6|0
1609986900000|2021-01-07 02:35:00|16872.4|16805|16864.8|16797.4|16875|16807.6|16864.8|16797.4|0
1609987200000|2021-01-07 02:40:00|16865.3|16797.9|16870.8|16803.4|16872.6|16805.2|16864.8|16797.4|0
1609987500000|2021-01-07 02:45:00|16869.3|16801.9|16854.9|16787.7|16869.3|16801.9|16854.9|16787.7|0
1609987800000|2021-01-07 02:50:00|16853.8|16786.6|16845.1|16777.9|16853.8|16786.6|16845.1|16777.9|0
1609988100000|2021-01-07 02:55:00|16837.8|16770.6|16845.6|16778.4|16845.6|16778.4|16834.2|16767|0
1609988400000|2021-01-07 03:00:00|16848.7|16781.5|16869.2|16801.8|16869.2|16801.8|16848.6|16781.4|0
1609988700000|2021-01-07 03:05:00|16869.9|16802.5|16860.5|16793.1|16873.9|16806.5|16860.5|16793.1|0
1609989000000|2021-01-07 03:10:00|16858.4|16791.2|16851.5|16784.3|16859.8|16792.4|16849.6|16782.4|0
1609989300000|2021-01-07 03:15:00|16851.8|16784.6|16860.5|16793.1|16860.5|16793.1|16851.8|16784.6|0
1609989600000|2021-01-07 03:20:00|16856.9|16789.7|16874.3|16806.9|16874.3|16806.9|16856.9|16789.7|0
1609989900000|2021-01-07 03:25:00|16876.7|16809.3|16865|16797.6|16879.7|16812.3|16863.7|16796.3|0
1609990200000|2021-01-07 03:30:00|16865.8|16798.4|16866.6|16799.2|16869.4|16802|16865.1|16797.7|0
1609990500000|2021-01-07 03:35:00|16855.9|16788.7|16860.5|16793.1|16861.8|16794.4|16855.9|16788.7|0
1609990800000|2021-01-07 03:40:00|16856.5|16789.3|16844.9|16777.7|16856.5|16789.3|16844.9|16777.7|0
1609991100000|2021-01-07 03:45:00|16843.7|16776.5|16872.2|16804.8|16872.2|16804.8|16843.7|16776.5|0
1609991400000|2021-01-07 03:50:00|16876.4|16809|16864.4|16797|16879.6|16812.2|16864.4|16797|0
1609991700000|2021-01-07 03:55:00|16860.8|16793.4|16868.5|16801.1|16868.5|16801.1|16858|16790.8|0
1609992000000|2021-01-07 04:00:00|16870.4|16803|16880.3|16812.9|16880.3|16812.9|16866.3|16798.9|0
1609992300000|2021-01-07 04:05:00|16879.2|16811.8|16896.6|16829.2|16897.1|16829.7|16879.2|16811.8|0
1609992600000|2021-01-07 04:10:00|16897.1|16829.7|16878.1|16810.7|16900.4|16833|16876.5|16809.1|0
1609992900000|2021-01-07 04:15:00|16878.2|16810.8|16880.8|16813.4|16881.7|16814.3|16878.2|16810.8|0
1609993200000|2021-01-07 04:20:00|16879.1|16811.7|16877|16809.6|16883.2|16815.8|16874.2|16806.8|0
1609993500000|2021-01-07 04:25:00|16875.2|16807.8|16876.1|16808.7|16884.6|16817.2|16875.2|16807.8|0
1609993800000|2021-01-07 04:30:00|16876.2|16808.8|16892.7|16825.3|16892.7|16825.3|16875.9|16808.5|0
1609994100000|2021-01-07 04:35:00|16894.6|16827.2|16895.3|16827.9|16899.4|16832|16894.6|16827.2|0
1609994400000|2021-01-07 04:40:00|16894.2|16826.8|16901.5|16834.1|16902.1|16834.7|16894.2|16826.8|0
1609994700000|2021-01-07 04:45:00|16901.3|16833.9|16900.4|16833|16906.1|16838.7|16898.3|16830.9|0
1609995000000|2021-01-07 04:50:00|16897.4|16830|16904.2|16836.8|16910.6|16843|16897.4|16830|0
1609995300000|2021-01-07 04:55:00|16907.1|16839.7|16888.4|16821|16907.1|16839.7|16880.9|16813.5|0
1610061000000|2021-01-07 23:10:00|16857.1|16789.9|16806.5|16739.5|16860|16792.6|16806.5|16739.5|0
1610061300000|2021-01-07 23:15:00|16809.8|16742.6|16864.4|16797|16864.4|16797|16809.8|16742.6|0
1610061600000|2021-01-07 23:20:00|16860.6|16793.2|16812|16744.8|16860.6|16793.2|16812|16744.8|0
1610061900000|2021-01-07 23:25:00|16804.7|16737.7|16771|16704|16804.7|16737.7|16759.4|16692.4|0
1610062200000|2021-01-07 23:30:00|16767.1|16700.1|16774.1|16707.1|16774.1|16707.1|16754|16687.2|0
1610062500000|2021-01-07 23:35:00|16784.9|16717.9|16798.5|16731.5|16816.9|16749.7|16784.9|16717.9|0
1610062800000|2021-01-07 23:40:00|16800.6|16733.6|16758|16691.2|16802.3|16735.3|16758|16691.2|0
1610063100000|2021-01-07 23:45:00|16758.3|16691.5|16752.9|16686.1|16758.3|16691.5|16733.1|16666.3|0
1610063400000|2021-01-07 23:50:00|16757.3|16690.5|16728.3|16661.5|16773.1|16706.1|16728.3|16661.5|0
1610063700000|2021-01-07 23:55:00|16723.8|16657|16737.4|16670.6|16737.4|16670.6|16711.3|16644.5|0
1610064000000|2021-01-08 00:00:00|16744.4|16677.6|16780.8|16713.8|16787.3|16720.3|16742.6|16675.8|0
1610064300000|2021-01-08 00:05:00|16781.6|16714.6|16749.7|16682.9|16781.6|16714.6|16741.2|16674.4|0
1610064600000|2021-01-08 00:10:00|16755.2|16688.4|16782.9|16715.9|16787|16720|16755.2|16688.4|0
1610064900000|2021-01-08 00:15:00|16775.8|16708.8|16789|16722|16789.2|16722.2|16775.3|16708.3|0
1610065200000|2021-01-08 00:20:00|16788.1|16721.1|16779.6|16712.6|16788.2|16721.2|16779.6|16712.6|0
1610065500000|2021-01-08 00:25:00|16781.2|16714.2|16772.8|16705.8|16781.2|16714.2|16765|16698|0
1610065800000|2021-01-08 00:30:00|16770.4|16703.4|16807.8|16740.8|16807.8|16740.8|16768.1|16701.1|0
1610066100000|2021-01-08 00:35:00|16814.7|16747.5|16811.9|16744.7|16814.7|16747.5|16797|16730|0
1610066400000|2021-01-08 00:40:00|16811|16743.8|16801.6|16734.6|16814.8|16747.6|16801.6|16734.6|0
1610066700000|2021-01-08 00:45:00|16801.4|16734.4|16811.2|16744|16811.2|16744|16792.9|16725.9|0
1610067000000|2021-01-08 00:50:00|16809.4|16742.2|16844.6|16777.4|16844.6|16777.4|16809.4|16742.2|0
1610067300000|2021-01-08 00:55:00|16847.3|16780.1|16863.6|16796.2|16868.5|16801.1|16847.3|16780.1|0
1610067600000|2021-01-08 01:00:00|16866.8|16799.4|16845.7|16778.5|16867|16799.6|16840.8|16773.6|0
1610067900000|2021-01-08 01:05:00|16844.5|16777.3|16836.4|16769.2|16844.5|16777.3|16832.9|16765.7|0
1610068200000|2021-01-08 01:10:00|16832.6|16765.4|16828.8|16761.6|16836.5|16769.3|16822.7|16755.5|0
1610068500000|2021-01-08 01:15:00|16823.3|16756.1|16810.1|16742.9|16823.3|16756.1|16810.1|16742.9|0
1610068800000|2021-01-08 01:20:00|16807.9|16740.9|16820.3|16753.1|16820.5|16753.3|16807.9|16740.9|0
1610069100000|2021-01-08 01:25:00|16823.1|16755.9|16813.6|16746.4|16823.1|16755.9|16808.4|16741.4|0
1610069400000|2021-01-08 01:30:00|16812.4|16745.2|16797.7|16730.7|16812.4|16745.2|16795.6|16728.6|0
1610069700000|2021-01-08 01:35:00|16796|16729|16781.1|16714.1|16796|16729|16780.7|16713.7|0
1610070000000|2021-01-08 01:40:00|16779.8|16712.8|16766|16699|16779.8|16712.8|16764|16697|0
1610070300000|2021-01-08 01:45:00|16761.1|16694.1|16759.1|16692.1|16761.1|16694.1|16755.3|16688.5|0
1610070600000|2021-01-08 01:50:00|16756|16689.2|16751.7|16684.9|16761.9|16694.9|16751.7|16684.9|0
1610070900000|2021-01-08 01:55:00|16743.4|16676.6|16740.1|16673.3|16743.4|16676.6|16725.4|16658.6|0
1610071200000|2021-01-08 02:00:00|16743.8|16677|16738.7|16671.9|16743.8|16677|16734.7|16667.9|0
1610071500000|2021-01-08 02:05:00|16746.5|16679.7|16730.7|16663.9|16754.8|16688|16730.7|16663.9|0
1610071800000|2021-01-08 02:10:00|16731|16664.2|16735.3|16668.5|16738.7|16671.9|16729.8|16663|0
1610072100000|2021-01-08 02:15:00|16739|16672.2|16728.4|16661.6|16740.5|16673.7|16728.4|16661.6|0
1610072400000|2021-01-08 02:20:00|16727.4|16660.6|16715.4|16648.6|16727.4|16660.6|16714.8|16648|0
1610072700000|2021-01-08 02:25:00|16717.1|16650.3|16704.1|16637.5|16722.2|16655.4|16704.1|16637.5|0
1610073000000|2021-01-08 02:30:00|16700.3|16633.7|16708.2|16641.6|16714.1|16647.3|16700.3|16633.7|0
1610073300000|2021-01-08 02:35:00|16713.9|16647.1|16696.2|16629.6|16713.9|16647.1|16694.9|16628.3|0
1610073600000|2021-01-08 02:40:00|16693|16626.4|16734.4|16667.6|16739.4|16672.6|16693|16626.4|0
1610073900000|2021-01-08 02:45:00|16743.6|16676.8|16723.4|16656.6|16743.6|16676.8|16723.4|16656.6|0
1610074200000|2021-01-08 02:50:00|16720.9|16654.1|16711.8|16645|16728.5|16661.7|16711.8|16645|0
1610074500000|2021-01-08 02:55:00|16709.4|16642.6|16705|16638.4|16709.4|16642.6|16704.1|16637.5|0
1610074800000|2021-01-08 03:00:00|16706.7|16640.1|16698|16631.4|16706.7|16640.1|16696.3|16629.7|0
1610075100000|2021-01-08 03:05:00|16700|16633.4|16722.3|16655.5|16725.3|16658.5|16698.1|16631.5|0
1610075400000|2021-01-08 03:10:00|16725|16658.2|16733.5|16666.7|16733.5|16666.7|16719.4|16652.6|0
1610075700000|2021-01-08 03:15:00|16735.4|16668.6|16739.7|16672.9|16739.7|16672.9|16729|16662.2|0
1610076000000|2021-01-08 03:20:00|16743.8|16677|16752.8|16686|16757.2|16690.4|16743.8|16677|0
1610076300000|2021-01-08 03:25:00|16748|16681.2|16734.7|16667.9|16748|16681.2|16734.7|16667.9|0
1610076600000|2021-01-08 03:30:00|16731.1|16664.3|16732.3|16665.5|16733.3|16666.5|16723.6|16656.8|0
1610076900000|2021-01-08 03:35:00|16732.6|16665.8|16731|16664.2|16732.6|16665.8|16723.5|16656.7|0
1610077200000|2021-01-08 03:40:00|16726.7|16659.9|16723.6|16656.8|16734.3|16667.5|16717.8|16651|0
1610077500000|2021-01-08 03:45:00|16724.9|16658.1|16723.2|16656.4|16724.9|16658.1|16711.9|16645.1|0
1610077800000|2021-01-08 03:50:00|16719|16652.2|16710.4|16643.6|16719|16652.2|16709.5|16642.7|0
1610078100000|2021-01-08 03:55:00|16708.7|16641.9|16721.8|16655|16727.7|16660.9|16705.5|16638.9|0
1610078400000|2021-01-08 04:00:00|16720.3|16653.5|16731.4|16664.6|16732.9|16666.1|16719.9|16653.1|0
1610078700000|2021-01-08 04:05:00|16730.5|16663.7|16726.8|16660|16733|16666.2|16726|16659.2|0
1610079000000|2021-01-08 04:10:00|16720.4|16653.6|16707.3|16640.7|16720.4|16653.6|16703.5|16636.9|0
1610079300000|2021-01-08 04:15:00|16707.1|16640.5|16706.3|16639.7|16707.1|16640.5|16702.9|16636.3|0
1610079600000|2021-01-08 04:20:00|16705.1|16638.5|16701.1|16634.5|16705.1|16638.5|16695|16628.4|0
1610079900000|2021-01-08 04:25:00|16703.2|16636.6|16700.4|16633.8|16705.2|16638.6|16697.3|16630.7|0
1610080200000|2021-01-08 04:30:00|16693.8|16627.2|16711.2|16644.4|16711.2|16644.4|16693.8|16627.2|0
1610080500000|2021-01-08 04:35:00|16714.3|16647.5|16711|16644.2|16722.9|16656.1|16711|16644.2|0
1610080800000|2021-01-08 04:40:00|16704.9|16638.3|16698.3|16631.7|16709.8|16643|16698.3|16631.7|0
1610081100000|2021-01-08 04:45:00|16700.4|16633.8|16694.9|16628.3|16701.3|16634.7|16694.2|16627.6|0
1610081400000|2021-01-08 04:50:00|16694|16627.4|16711.4|16644.6|16711.4|16644.6|16692.9|16626.3|0
1610081700000|2021-01-08 04:55:00|16712.2|16645.4|16706.2|16639.6|16717|16650.2|16706.2|16639.6|0
1610320200000|2021-01-10 23:10:00|16649.7|16583.3|16664.2|16597.6|16668.2|16601.6|16649.7|16583.3|0
1610320500000|2021-01-10 23:15:00|16653.6|16587.2|16632.1|16565.7|16656.7|16590.3|16617.9|16551.5|0
1610320800000|2021-01-10 23:20:00|16643.5|16577.1|16667.2|16600.6|16682.7|16616.1|16643.5|16577.1|0
1610321100000|2021-01-10 23:25:00|16655.2|16588.8|16649.9|16583.5|16655.2|16588.8|16635.5|16569.1|0
1610321400000|2021-01-10 23:30:00|16648.8|16582.4|16623.7|16557.3|16648.8|16582.4|16621.2|16554.8|0
1610321700000|2021-01-10 23:35:00|16627|16560.6|16646.2|16579.8|16646.2|16579.8|16627|16560.6|0
1610322000000|2021-01-10 23:40:00|16644.1|16577.7|16648.1|16581.7|16657.3|16590.9|16644.1|16577.7|0
1610322300000|2021-01-10 23:45:00|16651.4|16585|16629.3|16562.9|16655.4|16589|16626.3|16559.9|0
1610322600000|2021-01-10 23:50:00|16633.6|16567.2|16615.4|16549|16633.6|16567.2|16608.4|16542|0
1610322900000|2021-01-10 23:55:00|16616.6|16550.2|16635.3|16568.9|16646.2|16579.8|16610|16543.6|0
1610323200000|2021-01-11 00:00:00|16643.3|16576.9|16637.2|16570.8|16648.3|16581.9|16637.2|16570.8|0
1610323500000|2021-01-11 00:05:00|16636.5|16570.1|16608.8|16542.4|16652.7|16586.3|16608.8|16542.4|0
1610323800000|2021-01-11 00:10:00|16608.3|16541.9|16612.4|16546|16613.7|16547.3|16591|16524.8|0
1610324100000|2021-01-11 00:15:00|16613.4|16547|16605.5|16539.3|16625.8|16559.4|16605.5|16539.3|0
1610324400000|2021-01-11 00:20:00|16607.2|16541|16585.9|16519.7|16607.2|16541|16584.2|16518|0
1610324700000|2021-01-11 00:25:00|16584.5|16518.3|16588.6|16522.4|16588.6|16522.4|16571.5|16505.3|0
1610325000000|2021-01-11 00:30:00|16586.7|16520.5|16556.8|16490.8|16590.1|16523.9|16556.8|16490.8|0
1610325300000|2021-01-11 00:35:00|16559.3|16493.1|16581.3|16515.1|16581.3|16515.1|16558.4|16492.2|0
1610325600000|2021-01-11 00:40:00|16579.8|16513.6|16567.3|16501.1|16579.8|16513.6|16567.3|16501.1|0
1610325900000|2021-01-11 00:45:00|16574|16507.8|16574.6|16508.4|16581.7|16515.5|16574|16507.8|0
1610326200000|2021-01-11 00:50:00|16577.3|16511.1|16586.1|16519.9|16586.1|16519.9|16576.3|16510.1|0
1610326500000|2021-01-11 00:55:00|16588.3|16522.1|16597.9|16531.7|16597.9|16531.7|16588.3|16522.1|0
1610326800000|2021-01-11 01:00:00|16590.5|16524.3|16585.4|16519.2|16598.9|16532.7|16583.5|16517.3|0
1610327100000|2021-01-11 01:05:00|16581.6|16515.4|16578.1|16511.9|16586|16519.8|16578|16511.8|0
1610327400000|2021-01-11 01:10:00|16576.6|16510.4|16575.5|16509.3|16576.6|16510.4|16566.6|16500.4|0
1610327700000|2021-01-11 01:15:00|16579|16512.8|16569.6|16503.4|16588.1|16521.9|16569.6|16503.4|0
1610328000000|2021-01-11 01:20:00|16567.7|16501.5|16574.5|16508.3|16576.1|16509.9|16561.2|16495|0
1610328300000|2021-01-11 01:25:00|16571.8|16505.6|16589.8|16523.6|16592.9|16526.7|16569.9|16503.7|0
1610328600000|2021-01-11 01:30:00|16589.6|16523.4|16583.2|16517|16592.8|16526.6|16581|16514.8|0
1610328900000|2021-01-11 01:35:00|16581|16514.8|16545.9|16479.9|16581|16514.8|16545.9|16479.9|0
1610329200000|2021-01-11 01:40:00|16543.8|16477.8|16539.3|16473.3|16552.3|16486.3|16539.3|16473.3|0
1610329500000|2021-01-11 01:45:00|16540|16474|16561.6|16495.4|16564.5|16498.3|16540|16474|0
1610329800000|2021-01-11 01:50:00|16566.1|16499.9|16557.1|16491.1|16566.1|16499.9|16545.9|16479.9|0
1610330100000|2021-01-11 01:55:00|16557.3|16491.3|16550|16484|16561.6|16495.4|16550|16484|0
1610330400000|2021-01-11 02:00:00|16546.1|16480.1|16544.1|16478.1|16555.4|16489.4|16542.3|16476.3|0
1610330700000|2021-01-11 02:05:00|16545|16479|16526|16460|16545.1|16479.1|16520.1|16454.1|0
1610331000000|2021-01-11 02:10:00|16528|16462|16531.8|16465.8|16531.8|16465.8|16527.5|16461.5|0
1610331300000|2021-01-11 02:15:00|16530.7|16464.7|16530.9|16464.9|16532.1|16466.1|16527.1|16461.1|0
1610331600000|2021-01-11 02:20:00|16538.5|16472.5|16532.9|16466.9|16542.1|16476.1|16525.5|16459.5|0
1610331900000|2021-01-11 02:25:00|16529.5|16463.5|16540.9|16474.9|16548.2|16482.2|16529.5|16463.5|0
1610332200000|2021-01-11 02:30:00|16537.5|16471.5|16539.5|16473.5|16551.7|16485.7|16537.5|16471.5|0
1610332500000|2021-01-11 02:35:00|16542|16476|16539.2|16473.2|16547.4|16481.4|16530.3|16464.3|0
1610332800000|2021-01-11 02:40:00|16544.4|16478.4|16547.3|16481.3|16550.1|16484.1|16541.9|16475.9|0
1610333100000|2021-01-11 02:45:00|16546|16480|16541.9|16475.9|16549.1|16483.1|16541.9|16475.9|0
1610333400000|2021-01-11 02:50:00|16551.3|16485.3|16554.2|16488.2|16554.5|16488.5|16551.3|16485.3|0
1610333700000|2021-01-11 02:55:00|16552.3|16486.3|16542.8|16476.8|16552.3|16486.3|16534.6|16468.6|0
1610334000000|2021-01-11 03:00:00|16547.9|16481.9|16559.9|16493.7|16562.1|16495.9|16547.9|16481.9|0
1610334300000|2021-01-11 03:05:00|16545.9|16479.9|16537.2|16471.2|16549.2|16483.2|16537.2|16471.2|0
1610334600000|2021-01-11 03:10:00|16536.7|16470.7|16523.9|16457.9|16536.7|16470.7|16523.9|16457.9|0
1610334900000|2021-01-11 03:15:00|16525|16459|16519|16453|16525|16459|16508.4|16442.4|0
1610335200000|2021-01-11 03:20:00|16520.4|16454.4|16522.2|16456.2|16524.2|16458.2|16513.2|16447.2|0
1610335500000|2021-01-11 03:25:00|16525.4|16459.4|16517.2|16451.2|16526.8|16460.8|16516.2|16450.2|0
1610335800000|2021-01-11 03:30:00|16518|16452|16542.4|16476.4|16542.4|16476.4|16518|16452|0
1610336100000|2021-01-11 03:35:00|16547.4|16481.4|16540.9|16474.9|16554.3|16488.3|16540.9|16474.9|0
1610336400000|2021-01-11 03:40:00|16529|16463|16535.8|16469.8|16536.1|16470.1|16529|16463|0
1610336700000|2021-01-11 03:45:00|16534.8|16468.8|16512.1|16446.1|16534.8|16468.8|16512.1|16446.1|0
1610337000000|2021-01-11 03:50:00|16512.8|16446.8|16523.9|16457.9|16524.9|16458.9|16507.7|16441.9|0
1610337300000|2021-01-11 03:55:00|16520.8|16454.8|16516.4|16450.4|16523.7|16457.7|16515|16449|0
1610337600000|2021-01-11 04:00:00|16516.6|16450.6|16540.4|16474.4|16540.4|16474.4|16515.2|16449.2|0
1610337900000|2021-01-11 04:05:00|16542.8|16476.8|16544.4|16478.4|16547.8|16481.8|16542|16476|0
1610338200000|2021-01-11 04:10:00|16542.5|16476.5|16544.1|16478.1|16544.1|16478.1|16535.6|16469.6|0
1610338500000|2021-01-11 04:15:00|16547.1|16481.1|16551.3|16485.3|16555.1|16489.1|16542.2|16476.2|0
1610338800000|2021-01-11 04:20:00|16554.8|16488.8|16555.7|16489.7|16556.6|16490.6|16552.1|16486.1|0
1610339100000|2021-01-11 04:25:00|16555.9|16489.9|16564.7|16498.5|16568.2|16502|16548.1|16482.1|0
1610339400000|2021-01-11 04:30:00|16564|16497.8|16555|16489|16564|16497.8|16545.9|16479.9|0
1610339700000|2021-01-11 04:35:00|16553.9|16487.9|16550|16484|16554|16488|16546.5|16480.5|0
1610340000000|2021-01-11 04:40:00|16547.3|16481.3|16558.2|16492|16558.2|16492|16545.1|16479.1|0
1610340300000|2021-01-11 04:45:00|16554.9|16488.9|16563.7|16497.5|16563.7|16497.5|16554.9|16488.9|0
1610340600000|2021-01-11 04:50:00|16564.9|16498.7|16557.3|16491.3|16568.8|16502.6|16557.3|16491.3|0
1610340900000|2021-01-11 04:55:00|16556.3|16490.3|16562.9|16496.7|16566.9|16500.7|16556.3|16490.3|0
1610406600000|2021-01-11 23:10:00|16506.4|16440.6|16544.9|16478.9|16544.9|16478.9|16506.4|16440.6|0
1610406900000|2021-01-11 23:15:00|16546.6|16480.6|16582.8|16516.6|16589.2|16523|16546.6|16480.6|0
1610407200000|2021-01-11 23:20:00|16592|16525.8|16608.5|16542.1|16608.8|16542.4|16591.8|16525.6|0
1610407500000|2021-01-11 23:25:00|16612.3|16545.9|16582.6|16516.4|16615.7|16549.3|16580.5|16514.3|0
1610407800000|2021-01-11 23:30:00|16581.1|16514.9|16580.6|16514.4|16584.1|16517.9|16570.4|16504.2|0
1610408100000|2021-01-11 23:35:00|16553.3|16487.3|16530.5|16464.5|16554.3|16488.3|16530.5|16464.5|0
1610408400000|2021-01-11 23:40:00|16535.2|16469.2|16537|16471|16537.2|16471.2|16506.3|16440.5|0
1610408700000|2021-01-11 23:45:00|16528.1|16462.1|16492.5|16426.7|16528.1|16462.1|16492.3|16426.5|0
1610409000000|2021-01-11 23:50:00|16494.3|16428.5|16473.5|16407.7|16494.3|16428.5|16473.5|16407.7|0
1610409300000|2021-01-11 23:55:00|16475.3|16409.5|16470.1|16404.3|16480.2|16414.4|16466.7|16400.9|0
1610409600000|2021-01-12 00:00:00|16472.4|16406.6|16462.1|16396.3|16472.4|16406.6|16436|16370.4|0
1610409900000|2021-01-12 00:05:00|16462.2|16396.4|16452.2|16386.6|16473.1|16407.3|16452.2|16386.6|0
1610410200000|2021-01-12 00:10:00|16453|16387.4|16460.2|16394.4|16486.2|16420.4|16451.8|16386.2|0
1610410500000|2021-01-12 00:15:00|16462.1|16396.3|16437.2|16371.6|16463.6|16397.8|16437.2|16371.6|0
1610410800000|2021-01-12 00:20:00|16432.6|16367|16411.4|16345.8|16432.6|16367|16411.4|16345.8|0
1610411100000|2021-01-12 00:25:00|16412.7|16347.1|16416.6|16351|16426.7|16361.1|16412.7|16347.1|0
1610411400000|2021-01-12 00:30:00|16430.3|16364.7|16431.8|16366.2|16434.9|16369.3|16425.4|16359.8|0
1610411700000|2021-01-12 00:35:00|16433.9|16368.3|16442.8|16377.2|16442.8|16377.2|16433.1|16367.5|0
1610412000000|2021-01-12 00:40:00|16446.1|16380.5|16481.3|16415.5|16481.8|16416|16446.1|16380.5|0
1610412300000|2021-01-12 00:45:00|16490.7|16424.9|16500.6|16434.8|16500.6|16434.8|16490.7|16424.9|0
1610412600000|2021-01-12 00:50:00|16496.9|16431.1|16522.5|16456.5|16526.9|16460.9|16496.9|16431.1|0
1610412900000|2021-01-12 00:55:00|16524.3|16458.3|16502.1|16436.3|16529.4|16463.4|16502.1|16436.3|0
1610413200000|2021-01-12 01:00:00|16493.9|16428.1|16498|16432.2|16498|16432.2|16485.6|16419.8|0
1610413500000|2021-01-12 01:05:00|16503.4|16437.6|16494|16428.2|16503.4|16437.6|16491.7|16425.9|0
1610413800000|2021-01-12 01:10:00|16486.5|16420.7|16489.3|16423.5|16497.4|16431.6|16481.1|16415.3|0
1610414100000|2021-01-12 01:15:00|16489.2|16423.4|16483.8|16418|16489.2|16423.4|16465.1|16399.3|0
1610414400000|2021-01-12 01:20:00|16488.2|16422.4|16469.1|16403.3|16488.2|16422.4|16469.1|16403.3|0
1610414700000|2021-01-12 01:25:00|16462.6|16396.8|16451.1|16385.5|16466.7|16400.9|16444.2|16378.6|0
1610415000000|2021-01-12 01:30:00|16441.2|16375.6|16445.3|16379.7|16454.5|16388.9|16436.4|16370.8|0
1610415300000|2021-01-12 01:35:00|16445.6|16380|16433.6|16368|16445.6|16380|16428.2|16362.6|0
1610415600000|2021-01-12 01:40:00|16430.8|16365.2|16422.1|16356.5|16437.8|16372.2|16422.1|16356.5|0
1610415900000|2021-01-12 01:45:00|16424.3|16358.7|16450.5|16384.9|16453.2|16387.6|16424.3|16358.7|0
1610416200000|2021-01-12 01:50:00|16449.2|16383.6|16444.1|16378.5|16449.2|16383.6|16434.1|16368.5|0
1610416500000|2021-01-12 01:55:00|16443.5|16377.9|16460.9|16395.1|16460.9|16395.1|16436.4|16370.8|0
1610416800000|2021-01-12 02:00:00|16464.2|16398.4|16444|16378.4|16469.6|16403.8|16444|16378.4|0
1610417100000|2021-01-12 02:05:00|16443.9|16378.3|16455.1|16389.5|16455.1|16389.5|16443.9|16378.3|0
1610417400000|2021-01-12 02:10:00|16456.1|16390.5|16430.6|16365|16456.1|16390.5|16430.6|16365|0
1610417700000|2021-01-12 02:15:00|16428.2|16362.6|16440.8|16375.2|16440.8|16375.2|16424.8|16359.2|0
1610418000000|2021-01-12 02:20:00|16440.3|16374.7|16428.5|16362.9|16440.4|16374.8|16422.4|16356.8|0
1610418300000|2021-01-12 02:25:00|16433.7|16368.1|16437.8|16372.2|16439.5|16373.9|16430|16364.4|0
1610418600000|2021-01-12 02:30:00|16440.6|16375|16431.8|16366.2|16440.6|16375|16431.8|16366.2|0
1610418900000|2021-01-12 02:35:00|16433.2|16367.6|16428|16362.4|16434.1|16368.5|16421.1|16355.5|0
1610419200000|2021-01-12 02:40:00|16426.7|16361.1|16434|16368.4|16435|16369.4|16423.5|16357.9|0
1610419500000|2021-01-12 02:45:00|16432|16366.4|16421.9|16356.3|16432|16366.4|16421.9|16356.3|0
1610419800000|2021-01-12 02:50:00|16419.9|16354.3|16420.7|16355.1|16425.6|16360|16417.7|16352.1|0
1610420100000|2021-01-12 02:55:00|16421.2|16355.6|16440.8|16375.2|16440.8|16375.2|16420.4|16354.8|0
1610420400000|2021-01-12 03:00:00|16440|16374.4|16446.4|16380.8|16446.8|16381.2|16437|16371.4|0
1610420700000|2021-01-12 03:05:00|16442.5|16376.9|16438|16372.4|16447|16381.4|16438|16372.4|0
1610421000000|2021-01-12 03:10:00|16439.9|16374.3|16441.9|16376.3|16445.5|16379.9|16438.6|16373|0
1610421300000|2021-01-12 03:15:00|16441.5|16375.9|16447.9|16382.3|16447.9|16382.3|16440.4|16374.8|0
1610421600000|2021-01-12 03:20:00|16442.5|16376.9|16446|16380.4|16448.2|16382.6|16441.6|16376|0
1610421900000|2021-01-12 03:25:00|16445.7|16380.1|16451.9|16386.3|16455.7|16390.1|16445.7|16380.1|0
1610422200000|2021-01-12 03:30:00|16454|16388.4|16450.2|16384.6|16456.8|16391.2|16450.2|16384.6|0
1610422500000|2021-01-12 03:35:00|16448.3|16382.7|16456.6|16391|16456.6|16391|16446|16380.4|0
1610422800000|2021-01-12 03:40:00|16457.3|16391.7|16457.4|16391.8|16457.9|16392.2|16451.5|16385.9|0
1610423100000|2021-01-12 03:45:00|16457.2|16391.6|16458.3|16392.5|16458.9|16393.1|16449.5|16383.9|0
1610423400000|2021-01-12 03:50:00|16457.9|16392.2|16470.8|16405|16470.8|16405|16457.9|16392.2|0
1610423700000|2021-01-12 03:55:00|16473.3|16407.5|16476.1|16410.3|16476.1|16410.3|16468.9|16403.1|0
1610424000000|2021-01-12 04:00:00|16474.4|16408.6|16462.9|16397.1|16474.4|16408.6|16462.9|16397.1|0
1610424300000|2021-01-12 04:05:00|16465.4|16399.6|16458.4|16392.6|16467|16401.2|16455.1|16389.5|0
1610424600000|2021-01-12 04:10:00|16458.6|16392.8|16457.3|16391.7|16461.6|16395.8|16454.8|16389.2|0
1610424900000|2021-01-12 04:15:00|16452.8|16387.2|16459.3|16393.5|16459.7|16393.9|16452.8|16387.2|0
1610425200000|2021-01-12 04:20:00|16459.6|16393.8|16465|16399.2|16465|16399.2|16457.5|16391.9|0
1610425500000|2021-01-12 04:25:00|16460.7|16394.9|16450.3|16384.7|16460.7|16394.9|16448.6|16383|0
1610425800000|2021-01-12 04:30:00|16447.3|16381.7|16438.3|16372.7|16447.7|16382.1|16432|16366.4|0
1610426100000|2021-01-12 04:35:00|16443.7|16378.1|16457.2|16391.6|16463.5|16397.7|16443.7|16378.1|0
1610426400000|2021-01-12 04:40:00|16455.7|16390.1|16452.1|16386.5|16458.9|16393.1|16448.7|16383.1|0
1610426700000|2021-01-12 04:45:00|16453|16387.4|16454.1|16388.5|16456.1|16390.5|16451|16385.4|0
1610427000000|2021-01-12 04:50:00|16457.6|16392|16450.4|16384.8|16458.9|16393.1|16450.4|16384.8|0
1610427300000|2021-01-12 04:55:00|16448.6|16383|16441.1|16375.5|16449.9|16384.3|16440.6|16375|0
1610493000000|2021-01-12 23:10:00|16495|16429.2|16551.4|16485.4|16552.1|16486.1|16495|16429.2|0
1610493300000|2021-01-12 23:15:00|16555.1|16489.1|16580.1|16513.9|16583.8|16517.6|16555.1|16489.1|0
1610493600000|2021-01-12 23:20:00|16579.5|16513.3|16599.6|16533.4|16599.6|16533.4|16579.5|16513.3|0
1610493900000|2021-01-12 23:25:00|16582.6|16516.4|16573.7|16507.5|16583.5|16517.3|16565.3|16499.1|0
1610494200000|2021-01-12 23:30:00|16568|16501.8|16532|16466|16568|16501.8|16526.9|16460.9|0
1610494500000|2021-01-12 23:35:00|16549.2|16483.2|16509.7|16443.7|16566.3|16500.1|16509.7|16443.7|0
1610494800000|2021-01-12 23:40:00|16512.5|16446.5|16469.3|16403.5|16512.7|16446.7|16469.3|16403.5|0
1610495100000|2021-01-12 23:45:00|16470.9|16405.1|16465.5|16399.7|16478.9|16413.1|16465.1|16399.3|0
1610495400000|2021-01-12 23:50:00|16466.6|16400.8|16456|16390.4|16469.2|16403.4|16448.6|16383|0
1610495700000|2021-01-12 23:55:00|16464.2|16398.4|16446.2|16380.6|16475.5|16409.7|16446.2|16380.6|0
1610496000000|2021-01-13 00:00:00|16446.7|16381.1|16469.8|16404|16473.1|16407.3|16446.7|16381.1|0
1610496300000|2021-01-13 00:05:00|16471.3|16405.5|16483.5|16417.7|16483.5|16417.7|16470.1|16404.3|0
1610496600000|2021-01-13 00:10:00|16484.9|16419.1|16484.4|16418.6|16494.1|16428.3|16482.9|16417.1|0
1610496900000|2021-01-13 00:15:00|16481.8|16416|16514.5|16448.5|16514.9|16448.9|16481.8|16416|0
1610497200000|2021-01-13 00:20:00|16512.7|16446.7|16503|16437.2|16528.7|16462.7|16502.1|16436.3|0
1610497500000|2021-01-13 00:25:00|16505.9|16440.1|16516.5|16450.5|16516.5|16450.5|16502.6|16436.8|0
1610497800000|2021-01-13 00:30:00|16513.8|16447.8|16502.2|16436.4|16518.1|16452.1|16502.2|16436.4|0
1610498100000|2021-01-13 00:35:00|16504.2|16438.4|16493.2|16427.4|16504.2|16438.4|16487.9|16422.1|0
1610498400000|2021-01-13 00:40:00|16497|16431.2|16499.4|16433.6|16500.6|16434.8|16491.3|16425.5|0
1610498700000|2021-01-13 00:45:00|16499.9|16434.1|16492.8|16427|16509.1|16443.1|16492.8|16427|0
1610499000000|2021-01-13 00:50:00|16491.3|16425.5|16473.6|16407.8|16492.3|16426.5|16466.6|16400.8|0
1610499300000|2021-01-13 00:55:00|16466.3|16400.5|16479.7|16413.9|16479.7|16413.9|16466.3|16400.5|0
1610499600000|2021-01-13 01:00:00|16476.3|16410.5|16479.3|16413.5|16484.9|16419.1|16476.3|16410.5|0
1610499900000|2021-01-13 01:05:00|16478|16412.2|16472.9|16407.1|16483|16417.2|16472.9|16407.1|0
1610500200000|2021-01-13 01:10:00|16472|16406.2|16471.6|16405.8|16472|16406.2|16463.7|16397.9|0
1610500500000|2021-01-13 01:15:00|16486.5|16420.7|16486.1|16420.3|16489.9|16424.1|16479.9|16414.1|0
1610500800000|2021-01-13 01:20:00|16486.9|16421.1|16478.8|16413|16490|16424.2|16478.8|16413|0
1610501100000|2021-01-13 01:25:00|16474.1|16408.3|16485.4|16419.6|16485.4|16419.6|16470.3|16404.5|0
1610501400000|2021-01-13 01:30:00|16486.9|16421.1|16483.1|16417.3|16487|16421.2|16477.7|16411.9|0
1610501700000|2021-01-13 01:35:00|16477|16411.2|16484.6|16418.8|16485.1|16419.3|16468.3|16402.5|0
1610502000000|2021-01-13 01:40:00|16483.2|16417.4|16499.5|16433.7|16500.5|16434.7|16479.5|16413.7|0
1610502300000|2021-01-13 01:45:00|16503|16437.2|16511.9|16445.9|16511.9|16445.9|16502.7|16436.9|0
1610502600000|2021-01-13 01:50:00|16513.9|16447.9|16526.4|16460.4|16526.4|16460.4|16506.1|16440.3|0
1610502900000|2021-01-13 01:55:00|16528.1|16462.1|16530|16464|16530|16464|16518|16452|0
1610503200000|2021-01-13 02:00:00|16529.8|16463.8|16513.3|16447.3|16529.8|16463.8|16513.3|16447.3|0
1610503500000|2021-01-13 02:05:00|16514.5|16448.5|16527.1|16461.1|16527.5|16461.5|16513.1|16447.1|0
1610503800000|2021-01-13 02:10:00|16522.6|16456.6|16535.3|16469.3|16536.5|16470.5|16522.6|16456.6|0
1610504100000|2021-01-13 02:15:00|16536.9|16470.9|16537.1|16471.1|16542.7|16476.7|16536.9|16470.9|0
1610504400000|2021-01-13 02:20:00|16538.1|16472.1|16520.7|16454.7|16538.1|16472.1|16520.7|16454.7|0
1610504700000|2021-01-13 02:25:00|16517.1|16451.1|16525.8|16459.8|16526.9|16460.9|16517.1|16451.1|0
1610505000000|2021-01-13 02:30:00|16528.6|16462.6|16540.2|16474.2|16540.8|16474.8|16528.6|16462.6|0
1610505300000|2021-01-13 02:35:00|16534|16468|16533.2|16467.2|16536.2|16470.2|16529.9|16463.9|0
1610505600000|2021-01-13 02:40:00|16530.7|16464.7|16529.1|16463.1|16531.4|16465.4|16528.6|16462.6|0
1610505900000|2021-01-13 02:45:00|16528.2|16462.2|16518.2|16452.2|16530.7|16464.7|16518.2|16452.2|0
1610506200000|2021-01-13 02:50:00|16515|16449|16498.8|16433|16515|16449|16498.8|16433|0
1610506500000|2021-01-13 02:55:00|16499.2|16433.4|16512.2|16446.2|16514.2|16448.2|16499.2|16433.4|0
1610506800000|2021-01-13 03:00:00|16509.9|16443.9|16509|16443|16514.7|16448.7|16509|16443|0
1610507100000|2021-01-13 03:05:00|16510.5|16444.5|16527.6|16461.6|16527.6|16461.6|16508|16442.1|0
1610507400000|2021-01-13 03:10:00|16524.8|16458.8|16509.1|16443.1|16524.8|16458.8|16508.3|16442.3|0
1610507700000|2021-01-13 03:15:00|16506.7|16440.9|16502.9|16437.1|16508|16442.1|16498.1|16432.3|0
1610508000000|2021-01-13 03:20:00|16504.2|16438.4|16504.5|16438.7|16505.6|16439.8|16501.3|16435.5|0
1610508300000|2021-01-13 03:25:00|16503.4|16437.6|16495.1|16429.3|16504.5|16438.7|16495.1|16429.3|0
1610508600000|2021-01-13 03:30:00|16496.5|16430.7|16488.8|16423|16496.6|16430.8|16483.4|16417.6|0
1610508900000|2021-01-13 03:35:00|16489|16423.2|16496.5|16430.7|16496.5|16430.7|16488.8|16423|0
1610509200000|2021-01-13 03:40:00|16496.4|16430.6|16503.5|16437.7|16503.5|16437.7|16490.7|16424.9|0
1610509500000|2021-01-13 03:45:00|16501.6|16435.8|16506.7|16440.9|16511.6|16445.6|16501.6|16435.8|0
1610509800000|2021-01-13 03:50:00|16506.6|16440.8|16512.3|16446.3|16512.3|16446.3|16504.2|16438.4|0
1610510100000|2021-01-13 03:55:00|16508.7|16442.7|16519.4|16453.4|16519.6|16453.6|16508.2|16442.2|0
1610510400000|2021-01-13 04:00:00|16520.2|16454.2|16513.4|16447.4|16522.8|16456.8|16513.4|16447.4|0
1610510700000|2021-01-13 04:05:00|16508.8|16442.8|16513.2|16447.2|16517.3|16451.3|16508.8|16442.8|0
1610511000000|2021-01-13 04:10:00|16514.5|16448.5|16535.6|16469.6|16535.6|16469.6|16514.5|16448.5|0
1610511300000|2021-01-13 04:15:00|16536|16470|16538.8|16472.8|16546.1|16480.1|16535.5|16469.5|0
1610511600000|2021-01-13 04:20:00|16534.2|16468.2|16529.8|16463.8|16536.5|16470.5|16529|16463|0
1610511900000|2021-01-13 04:25:00|16527.6|16461.6|16518.6|16452.6|16528.3|16462.3|16518.6|16452.6|0
1610512200000|2021-01-13 04:30:00|16512.5|16446.5|16511.5|16445.5|16519.5|16453.5|16511.5|16445.5|0
1610512500000|2021-01-13 04:35:00|16509.9|16443.9|16515.4|16449.4|16515.4|16449.4|16509.9|16443.9|0
1610512800000|2021-01-13 04:40:00|16512.9|16446.9|16515.6|16449.6|16515.6|16449.6|16506.5|16440.7|0
1610513100000|2021-01-13 04:45:00|16518.3|16452.3|16516.6|16450.6|16527.4|16461.4|16516.6|16450.6|0
1610513400000|2021-01-13 04:50:00|16511.3|16445.3|16515.9|16449.9|16516.7|16450.7|16510|16444|0
1610513700000|2021-01-13 04:55:00|16519.5|16453.5|16520.5|16454.5|16525.5|16459.5|16519.5|16453.5|0
1610579400000|2021-01-13 23:10:00|16412.2|16346.6|16340.4|16275.2|16412.2|16346.6|16340.4|16275.2|0
1610579700000|2021-01-13 23:15:00|16342.4|16277.2|16307.2|16242.2|16342.4|16277.2|16272.8|16207.8|0
1610580000000|2021-01-13 23:20:00|16310.5|16245.3|16323.8|16258.6|16323.8|16258.6|16306|16241|0
1610580300000|2021-01-13 23:25:00|16317|16251.8|16308.8|16243.6|16317|16251.8|16305.4|16240.4|0
1610580600000|2021-01-13 23:30:00|16289.4|16224.4|16295.2|16230.2|16300.3|16235.3|16288.8|16223.8|0
1610580900000|2021-01-13 23:35:00|16291.1|16226.1|16290.9|16225.9|16292.4|16227.4|16277.7|16212.7|0
1610581200000|2021-01-13 23:40:00|16287.1|16222.1|16292.1|16227.1|16292.1|16227.1|16282.2|16217.2|0
1610581500000|2021-01-13 23:45:00|16289.2|16224.2|16308|16242.8|16308|16242.8|16289.2|16224.2|0
1610581800000|2021-01-13 23:50:00|16310.9|16245.7|16302.6|16237.6|16320.6|16255.4|16299.5|16234.5|0
1610582100000|2021-01-13 23:55:00|16304.8|16239.8|16298|16233|16306|16241|16297.9|16232.9|0
1610582400000|2021-01-14 00:00:00|16290.6|16225.6|16307.4|16242.4|16310.3|16245.1|16290.3|16225.3|0
1610582700000|2021-01-14 00:05:00|16307.3|16242.3|16312.1|16246.9|16312.1|16246.9|16289.4|16224.4|0
1610583000000|2021-01-14 00:10:00|16324.2|16259|16311.1|16245.9|16328.2|16263|16311.1|16245.9|0
1610583300000|2021-01-14 00:15:00|16305.7|16240.7|16351.6|16286.4|16351.6|16286.4|16305.7|16240.7|0
1610583600000|2021-01-14 00:20:00|16356.8|16291.6|16324.4|16259.2|16356.8|16291.6|16324.4|16259.2|0
1610583900000|2021-01-14 00:25:00|16326.3|16261.1|16334.3|16269.1|16336.1|16270.9|16326.3|16261.1|0
1610584200000|2021-01-14 00:30:00|16338.3|16273.1|16358.8|16293.4|16358.8|16293.4|16338.3|16273.1|0
1610584500000|2021-01-14 00:35:00|16364.7|16299.3|16387.5|16322.1|16389.6|16324.2|16363.1|16297.7|0
1610584800000|2021-01-14 00:40:00|16388.3|16322.9|16415.8|16350.2|16426.6|16361|16388.1|16322.7|0
1610585100000|2021-01-14 00:45:00|16420.5|16354.9|16406.8|16341.4|16428.6|16363|16406.8|16341.4|0
1610585400000|2021-01-14 00:50:00|16401.6|16336.2|16405.2|16339.8|16413.8|16348.2|16401.6|16336.2|0
1610585700000|2021-01-14 00:55:00|16405.8|16340.4|16402|16336.6|16407.4|16342|16384.6|16319.2|0
1610586000000|2021-01-14 01:00:00|16400.4|16335|16378.2|16312.8|16400.4|16335|16378.2|16312.8|0
1610586300000|2021-01-14 01:05:00|16382.2|16316.8|16415.1|16349.5|16415.1|16349.5|16382.2|16316.8|0
1610586600000|2021-01-14 01:10:00|16414.3|16348.7|16404.3|16338.9|16420.3|16354.7|16400.8|16335.4|0
1610586900000|2021-01-14 01:15:00|16406.5|16341.1|16422.4|16356.8|16422.7|16357.1|16405.2|16339.8|0
1610587200000|2021-01-14 01:20:00|16419.4|16353.8|16423.4|16357.8|16423.4|16357.8|16412.8|16347.2|0
1610587500000|2021-01-14 01:25:00|16425.6|16360|16412.9|16347.3|16433.6|16368|16409.1|16343.5|0
1610587800000|2021-01-14 01:30:00|16414.9|16349.3|16427.7|16362.1|16427.7|16362.1|16413.4|16347.8|0
1610588100000|2021-01-14 01:35:00|16429.8|16364.2|16409.8|16344.2|16429.8|16364.2|16409.8|16344.2|0
1610588400000|2021-01-14 01:40:00|16418.1|16352.5|16405.7|16340.3|16425.7|16360.1|16405.7|16340.3|0
1610588700000|2021-01-14 01:45:00|16398.6|16333.2|16405.5|16340.1|16408.6|16343|16398.6|16333.2|0
1610589000000|2021-01-14 01:50:00|16401.7|16336.3|16397.3|16331.9|16417.5|16351.9|16397.3|16331.9|0
1610589300000|2021-01-14 01:55:00|16394.7|16329.3|16396.8|16331.4|16399.3|16333.9|16393.7|16328.3|0
1610589600000|2021-01-14 02:00:00|16396|16330.6|16395.8|16330.4|16396|16330.6|16388.8|16323.4|0
1610589900000|2021-01-14 02:05:00|16395.4|16330|16405.1|16339.7|16405.1|16339.7|16391|16325.6|0
1610590200000|2021-01-14 02:10:00|16396.5|16331.1|16393.3|16327.9|16396.5|16331.1|16387.6|16322.2|0
1610590500000|2021-01-14 02:15:00|16380.8|16315.4|16379|16313.6|16389.1|16323.7|16378.2|16312.8|0
1610590800000|2021-01-14 02:20:00|16381.1|16315.7|16398.4|16333|16398.4|16333|16376.7|16311.3|0
1610591100000|2021-01-14 02:25:00|16397.4|16332|16417.1|16351.5|16420.3|16354.7|16397.4|16332|0
1610591400000|2021-01-14 02:30:00|16416.8|16351.2|16418.1|16352.5|16418.1|16352.5|16408.4|16342.8|0
1610591700000|2021-01-14 02:35:00|16417.6|16352|16391.3|16325.9|16417.6|16352|16390.2|16324.8|0
1610592000000|2021-01-14 02:40:00|16390.5|16325.1|16390.1|16324.7|16398.8|16333.4|16390.1|16324.7|0
1610592300000|2021-01-14 02:45:00|16394.6|16329.2|16390.8|16325.4|16394.6|16329.2|16389.1|16323.7|0
1610592600000|2021-01-14 02:50:00|16389.4|16324|16371.6|16306.2|16389.4|16324|16371.6|16306.2|0
1610592900000|2021-01-14 02:55:00|16371.5|16306.1|16371.5|16306.1|16375.7|16310.3|16371.5|16306.1|0
1610593200000|2021-01-14 03:00:00|16373.9|16308.5|16378.9|16313.5|16380.1|16314.7|16373.9|16308.5|0
1610593500000|2021-01-14 03:05:00|16380.1|16314.7|16381.5|16316.1|16388.3|16322.9|16380.1|16314.7|0
1610593800000|2021-01-14 03:10:00|16380.5|16315.1|16393.9|16328.5|16404|16338.6|16374.2|16308.8|0
1610594100000|2021-01-14 03:15:00|16399.8|16334.4|16419.1|16353.5|16420|16354.4|16399.8|16334.4|0
1610594400000|2021-01-14 03:20:00|16422.7|16357.1|16420.4|16354.8|16426.5|16360.9|16420.4|16354.8|0
1610594700000|2021-01-14 03:25:00|16425.1|16359.5|16411.4|16345.8|16425.1|16359.5|16405.8|16340.4|0
1610595000000|2021-01-14 03:30:00|16396.4|16331|16402.6|16337.2|16402.6|16337.2|16385.2|16319.8|0
1610595300000|2021-01-14 03:35:00|16401.5|16336.1|16407|16341.6|16416.8|16351.2|16401.5|16336.1|0
1610595600000|2021-01-14 03:40:00|16409|16343.4|16402.9|16337.5|16409|16343.4|16397.2|16331.8|0
1610595900000|2021-01-14 03:45:00|16404.3|16338.9|16400.9|16335.5|16404.3|16338.9|16398.6|16333.2|0
1610596200000|2021-01-14 03:50:00|16403.3|16337.9|16411|16345.4|16411|16345.4|16402.1|16336.7|0
1610596500000|2021-01-14 03:55:00|16411.3|16345.7|16417.2|16351.6|16417.2|16351.6|16411.3|16345.7|0
1610596800000|2021-01-14 04:00:00|16418.8|16353.2|16420.7|16355.1|16426.2|16360.6|16416.6|16351|0
1610597100000|2021-01-14 04:05:00|16419.9|16354.3|16410|16344.4|16420.7|16355.1|16410|16344.4|0
1610597400000|2021-01-14 04:10:00|16411|16345.4|16422.4|16356.8|16422.4|16356.8|16411|16345.4|0
1610597700000|2021-01-14 04:15:00|16425|16359.4|16422.2|16356.6|16427.4|16361.8|16417.6|16352|0
1610598000000|2021-01-14 04:20:00|16421.1|16355.5|16403|16337.6|16421.1|16355.5|16403|16337.6|0
1610598300000|2021-01-14 04:25:00|16408.1|16342.5|16426.1|16360.5|16426.1|16360.5|16408.1|16342.5|0
1610598600000|2021-01-14 04:30:00|16433.9|16368.3|16428.5|16362.9|16436.9|16371.3|16427|16361.4|0
1610598900000|2021-01-14 04:35:00|16430.2|16364.6|16442.6|16377|16443.4|16377.8|16430.2|16364.6|0
1610599200000|2021-01-14 04:40:00|16443.4|16377.8|16440.8|16375.2|16448.1|16382.5|16433.1|16367.5|0
1610599500000|2021-01-14 04:45:00|16442.7|16377.1|16433.5|16367.9|16442.8|16377.2|16429.9|16364.3|0
1610599800000|2021-01-14 04:50:00|16430.7|16365.1|16406.9|16341.5|16430.8|16365.2|16398.5|16333.1|0
1610600100000|2021-01-14 04:55:00|16401.6|16336.2|16395.8|16330.4|16401.6|16336.2|16388.6|16323.2|0
1610665800000|2021-01-14 23:10:00|16557.5|16491.5|16577|16510.8|16578.5|16512.3|16544.3|16478.3|0
1610666100000|2021-01-14 23:15:00|16571.2|16505|16629.7|16563.3|16629.7|16563.3|16571.2|16505|0
1610666400000|2021-01-14 23:20:00|16625.6|16559.2|16597.5|16531.3|16647.6|16581.2|16597.5|16531.3|0
1610666700000|2021-01-14 23:25:00|16595.4|16529.2|16603.4|16537.2|16607.3|16541.1|16576.4|16510.2|0
1610667000000|2021-01-14 23:30:00|16599.1|16532.9|16568.6|16502.4|16606.8|16540.6|16568.6|16502.4|0
1610667300000|2021-01-14 23:35:00|16562.9|16496.7|16549.6|16483.6|16572.4|16506.2|16549.6|16483.6|0
1610667600000|2021-01-14 23:40:00|16541.9|16475.9|16551.8|16485.8|16556.5|16490.5|16541.9|16475.9|0
1610667900000|2021-01-14 23:45:00|16553.6|16487.6|16565.3|16499.1|16585.6|16519.4|16553.2|16487.2|0
1610668200000|2021-01-14 23:50:00|16561.2|16495|16546.6|16480.6|16568.2|16502|16543.9|16477.9|0
1610668500000|2021-01-14 23:55:00|16544|16478|16525.5|16459.5|16545.4|16479.4|16525.5|16459.5|0
1610668800000|2021-01-15 00:00:00|16534.8|16468.8|16511.1|16445.1|16534.8|16468.8|16511.1|16445.1|0
1610669100000|2021-01-15 00:05:00|16507.2|16441.4|16500.9|16435.1|16524|16458|16500.9|16435.1|0
1610669400000|2021-01-15 00:10:00|16497.8|16432|16493.6|16427.8|16499.8|16434|16482.7|16416.9|0
1610669700000|2021-01-15 00:15:00|16494.8|16429|16491.8|16426|16502.7|16436.9|16491.1|16425.3|0
1610670000000|2021-01-15 00:20:00|16498|16432.2|16503.6|16437.8|16515.8|16449.8|16497|16431.2|0
1610670300000|2021-01-15 00:25:00|16505.9|16440.1|16521|16455|16521|16455|16505.9|16440.1|0
1610670600000|2021-01-15 00:30:00|16517.6|16451.6|16512.2|16446.2|16519.6|16453.6|16504.7|16438.9|0
1610670900000|2021-01-15 00:35:00|16514.4|16448.4|16511.9|16445.9|16517|16451|16510.7|16444.7|0
1610671200000|2021-01-15 00:40:00|16502.8|16437|16518.7|16452.7|16518.7|16452.7|16500.7|16434.9|0
1610671500000|2021-01-15 00:45:00|16519.1|16453.1|16539.6|16473.6|16545|16479|16519.1|16453.1|0
1610671800000|2021-01-15 00:50:00|16539.8|16473.8|16520.2|16454.2|16541.6|16475.6|16516.3|16450.3|0
1610672100000|2021-01-15 00:55:00|16519.7|16453.7|16500.2|16434.4|16519.7|16453.7|16490.3|16424.5|0
1610672400000|2021-01-15 01:00:00|16506|16440.2|16507.6|16441.8|16520.3|16454.3|16499.5|16433.7|0
1610672700000|2021-01-15 01:05:00|16497.5|16431.7|16520.1|16454.1|16520.2|16454.2|16497.5|16431.7|0
1610673000000|2021-01-15 01:10:00|16534.3|16468.3|16539.4|16473.4|16541.4|16475.4|16526.1|16460.1|0
1610673300000|2021-01-15 01:15:00|16539|16473|16549.5|16483.5|16554.3|16488.3|16538|16472|0
1610673600000|2021-01-15 01:20:00|16551.8|16485.8|16559.9|16493.7|16559.9|16493.7|16550.8|16484.8|0
1610673900000|2021-01-15 01:25:00|16561.3|16495.1|16570.3|16504.1|16570.3|16504.1|16561.3|16495.1|0
1610674200000|2021-01-15 01:30:00|16566.1|16499.9|16567.3|16501.1|16568.8|16502.6|16561.8|16495.6|0
1610674500000|2021-01-15 01:35:00|16569.6|16503.4|16565.2|16499|16569.6|16503.4|16558.6|16492.4|0
1610674800000|2021-01-15 01:40:00|16570.5|16504.3|16576.3|16510.1|16580.1|16513.9|16570.5|16504.3|0
1610675100000|2021-01-15 01:45:00|16572|16505.8|16548.9|16482.9|16575.1|16508.9|16534.7|16468.7|0
1610675400000|2021-01-15 01:50:00|16547|16481|16545.9|16479.9|16554.3|16488.3|16545.7|16479.7|0
1610675700000|2021-01-15 01:55:00|16531.9|16465.9|16525.4|16459.4|16539.9|16473.9|16525.4|16459.4|0
1610676000000|2021-01-15 02:00:00|16521.1|16455.1|16528.3|16462.3|16528.3|16462.3|16521.1|16455.1|0
1610676300000|2021-01-15 02:05:00|16521.5|16455.5|16537.1|16471.1|16537.1|16471.1|16521.5|16455.5|0
1610676600000|2021-01-15 02:10:00|16535.7|16469.7|16531.5|16465.5|16545.1|16479.1|16531.5|16465.5|0
1610676900000|2021-01-15 02:15:00|16531.9|16465.9|16532.9|16466.9|16538.5|16472.5|16527.4|16461.4|0
1610677200000|2021-01-15 02:20:00|16532.6|16466.6|16522.4|16456.4|16532.6|16466.6|16521.4|16455.4|0
1610677500000|2021-01-15 02:25:00|16521.1|16455.1|16518.4|16452.4|16523.9|16457.9|16514.8|16448.8|0
1610677800000|2021-01-15 02:30:00|16519.3|16453.3|16522.5|16456.5|16526.8|16460.8|16519.3|16453.3|0
1610678100000|2021-01-15 02:35:00|16524.7|16458.7|16538.1|16472.1|16538.1|16472.1|16521.8|16455.8|0
1610678400000|2021-01-15 02:40:00|16531.4|16465.4|16538|16472|16538|16472|16527.7|16461.7|0
1610678700000|2021-01-15 02:45:00|16534.6|16468.6|16521.2|16455.2|16534.6|16468.6|16521.2|16455.2|0
1610679000000|2021-01-15 02:50:00|16523.3|16457.3|16526.7|16460.7|16528.7|16462.7|16519.1|16453.1|0
1610679300000|2021-01-15 02:55:00|16527.1|16461.1|16517|16451|16527.1|16461.1|16517|16451|0
1610679600000|2021-01-15 03:00:00|16518.5|16452.5|16535.4|16469.4|16535.4|16469.4|16518.5|16452.5|0
1610679900000|2021-01-15 03:05:00|16535.7|16469.7|16530|16464|16535.7|16469.7|16528.8|16462.8|0
1610680200000|2021-01-15 03:10:00|16529.6|16463.6|16522.3|16456.3|16529.8|16463.8|16518.2|16452.2|0
1610680500000|2021-01-15 03:15:00|16515.1|16449.1|16524.3|16458.3|16524.3|16458.3|16510.9|16444.9|0
1610680800000|2021-01-15 03:20:00|16520.5|16454.5|16521.3|16455.3|16523.2|16457.2|16516.9|16450.9|0
1610681100000|2021-01-15 03:25:00|16520.6|16454.6|16514.7|16448.7|16520.6|16454.6|16511.3|16445.3|0
1610681400000|2021-01-15 03:30:00|16516.2|16450.2|16531.6|16465.6|16531.6|16465.6|16513.3|16447.3|0
1610681700000|2021-01-15 03:35:00|16533.8|16467.8|16518.7|16452.7|16536.6|16470.6|16507.1|16441.3|0
1610682000000|2021-01-15 03:40:00|16517.5|16451.5|16518.3|16452.3|16526.5|16460.5|16517.5|16451.5|0
1610682300000|2021-01-15 03:45:00|16520.9|16454.9|16532.4|16466.4|16536.1|16470.1|16520.5|16454.5|0
1610682600000|2021-01-15 03:50:00|16532.2|16466.2|16527.5|16461.5|16532.2|16466.2|16522.8|16456.8|0
1610682900000|2021-01-15 03:55:00|16519.9|16453.9|16518.9|16452.9|16521|16455|16504.9|16439.1|0
1610683200000|2021-01-15 04:00:00|16517.5|16451.5|16509.4|16443.4|16517.5|16451.5|16502.6|16436.8|0
1610683500000|2021-01-15 04:05:00|16507.4|16441.6|16533|16467|16533|16467|16507.4|16441.6|0
1610683800000|2021-01-15 04:10:00|16526.3|16460.3|16537.5|16471.5|16539.5|16473.5|16520.2|16454.2|0
1610684100000|2021-01-15 04:15:00|16538.2|16472.2|16541|16475|16541.5|16475.5|16532.7|16466.7|0
1610684400000|2021-01-15 04:20:00|16541.1|16475.1|16544|16478|16544|16478|16534.6|16468.6|0
1610684700000|2021-01-15 04:25:00|16544.7|16478.7|16545|16479|16545|16479|16533.5|16467.5|0
1610685000000|2021-01-15 04:30:00|16539.7|16473.7|16548.5|16482.5|16548.5|16482.5|16539.7|16473.7|0
1610685300000|2021-01-15 04:35:00|16546|16480|16553.4|16487.4|16553.4|16487.4|16544.7|16478.7|0
1610685600000|2021-01-15 04:40:00|16551.3|16485.3|16559.5|16493.3|16559.5|16493.3|16548.9|16482.9|0
1610685900000|2021-01-15 04:45:00|16563.5|16497.3|16554.4|16488.4|16567.2|16501|16553.2|16487.2|0
1610686200000|2021-01-15 04:50:00|16557.3|16491.3|16565.6|16499.4|16569.3|16503.1|16557.3|16491.3|0
1610686500000|2021-01-15 04:55:00|16567.3|16501.1|16566.9|16500.7|16580.2|16514|16551.5|16485.5|0
1610925000000|2021-01-17 23:10:00|16180.7|16116.1|16197.2|16132.6|16197.2|16132.6|16174.6|16110|0
1610925300000|2021-01-17 23:15:00|16202.4|16137.8|16224.9|16160.1|16224.9|16160.1|16199.2|16134.6|0
1610925600000|2021-01-17 23:20:00|16221|16156.2|16218.6|16153.8|16221.3|16156.5|16214.1|16149.3|0
1610925900000|2021-01-17 23:25:00|16217.9|16153.1|16239.3|16174.5|16239.3|16174.5|16216.8|16152|0
1610926200000|2021-01-17 23:30:00|16245.3|16180.5|16226.4|16161.6|16245.3|16180.5|16213.8|16149|0
1610926500000|2021-01-17 23:35:00|16255.1|16190.3|16219.2|16154.4|16255.1|16190.3|16215.3|16150.5|0
1610926800000|2021-01-17 23:40:00|16216.7|16151.9|16213.4|16148.6|16219.9|16155.1|16210.6|16145.8|0
1610927100000|2021-01-17 23:45:00|16208.9|16144.1|16207.1|16142.5|16224.5|16159.7|16206.9|16142.3|0
1610927400000|2021-01-17 23:50:00|16207.7|16142.9|16184.5|16119.9|16207.7|16142.9|16184.5|16119.9|0
1610927700000|2021-01-17 23:55:00|16190.5|16125.9|16178.2|16113.6|16190.5|16125.9|16174.4|16109.8|0
1610928000000|2021-01-18 00:00:00|16179.2|16114.6|16145.4|16081|16188|16123.4|16145.4|16081|0
1610928300000|2021-01-18 00:05:00|16146|16081.6|16142.8|16078.4|16155.8|16091.4|16142.8|16078.4|0
1610928600000|2021-01-18 00:10:00|16155.4|16091|16180.1|16115.5|16181.7|16117.1|16155.4|16091|0
1610928900000|2021-01-18 00:15:00|16179.4|16114.8|16175.8|16111.2|16179.4|16114.8|16161.6|16097|0
1610929200000|2021-01-18 00:20:00|16182.7|16118.1|16193.3|16128.7|16195.8|16131.2|16178.3|16113.7|0
1610929500000|2021-01-18 00:25:00|16193|16128.4|16208.4|16143.6|16208.4|16143.6|16189.5|16124.9|0
1610929800000|2021-01-18 00:30:00|16211.3|16146.5|16230.1|16165.3|16230.1|16165.3|16206.2|16141.6|0
1610930100000|2021-01-18 00:35:00|16243.6|16178.8|16231.8|16167|16246.6|16181.8|16231.8|16167|0
1610930400000|2021-01-18 00:40:00|16233.5|16168.7|16227.6|16162.8|16235.6|16170.8|16227.6|16162.8|0
1610930700000|2021-01-18 00:45:00|16226.3|16161.5|16235.8|16171|16240.1|16175.3|16226.3|16161.5|0
1610931000000|2021-01-18 00:50:00|16241|16176.2|16213.4|16148.6|16241|16176.2|16213.4|16148.6|0
1610931300000|2021-01-18 00:55:00|16214.6|16149.8|16234.6|16169.8|16239.1|16174.3|16211.4|16146.6|0
1610931600000|2021-01-18 01:00:00|16234.7|16169.9|16229.8|16165|16236.6|16171.8|16227.8|16163|0
1610931900000|2021-01-18 01:05:00|16227.9|16163.1|16220|16155.2|16227.9|16163.1|16210.8|16146|0
1610932200000|2021-01-18 01:10:00|16229.3|16164.5|16212.1|16147.3|16232|16167.2|16212|16147.2|0
1610932500000|2021-01-18 01:15:00|16214.7|16149.9|16184.1|16119.5|16218.5|16153.7|16184.1|16119.5|0
1610932800000|2021-01-18 01:20:00|16180.4|16115.8|16190.4|16125.8|16194.6|16130|16180.4|16115.8|0
1610933100000|2021-01-18 01:25:00|16191.2|16126.6|16205.4|16140.8|16211|16146.2|16191.2|16126.6|0
1610933400000|2021-01-18 01:30:00|16216.8|16152|16197|16132.4|16225.1|16160.3|16197|16132.4|0
1610933700000|2021-01-18 01:35:00|16196.3|16131.7|16200.8|16136.2|16200.9|16136.3|16193.7|16129.1|0
1610934000000|2021-01-18 01:40:00|16193.1|16128.5|16195.5|16130.9|16199.9|16135.3|16191.9|16127.3|0
1610934300000|2021-01-18 01:45:00|16194.3|16129.7|16199.6|16135|16204.9|16140.3|16194.3|16129.7|0
1610934600000|2021-01-18 01:50:00|16199.8|16135.2|16209.5|16144.7|16211.8|16147|16199.6|16135|0
1610934900000|2021-01-18 01:55:00|16213.2|16148.4|16213.6|16148.8|16214.9|16150.1|16210.4|16145.6|0
1610935200000|2021-01-18 02:00:00|16215.9|16151.1|16213.6|16148.8|16234|16169.2|16213.6|16148.8|0
1610935500000|2021-01-18 02:05:00|16211.9|16147.1|16217.1|16152.3|16217.1|16152.3|16209.4|16144.6|0
1610935800000|2021-01-18 02:10:00|16218|16153.2|16212|16147.2|16218|16153.2|16198.2|16133.6|0
1610936100000|2021-01-18 02:15:00|16213.2|16148.4|16202.2|16137.6|16215.9|16151.1|16202.2|16137.6|0
1610936400000|2021-01-18 02:20:00|16205.1|16140.5|16203.3|16138.7|16205.1|16140.5|16199.2|16134.6|0
1610936700000|2021-01-18 02:25:00|16205.2|16140.6|16203.4|16138.8|16207|16142.4|16200.6|16136|0
1610937000000|2021-01-18 02:30:00|16203.7|16139.1|16195.9|16131.3|16206.3|16141.7|16195.9|16131.3|0
1610937300000|2021-01-18 02:35:00|16207.7|16142.9|16195.9|16131.3|16210|16145.2|16194.2|16129.6|0
1610937600000|2021-01-18 02:40:00|16193.8|16129.2|16205|16140.4|16205|16140.4|16193.8|16129.2|0
1610937900000|2021-01-18 02:45:00|16206.4|16141.8|16201|16136.4|16206.9|16142.3|16199.9|16135.3|0
1610938200000|2021-01-18 02:50:00|16198.8|16134.2|16197.7|16133.1|16200|16135.4|16193.2|16128.6|0
1610938500000|2021-01-18 02:55:00|16195.6|16131|16195.7|16131.1|16201.6|16137|16195|16130.4|0
1610938800000|2021-01-18 03:00:00|16191.3|16126.7|16191.3|16126.7|16191.3|16126.7|16185.3|16120.7|0
1610939100000|2021-01-18 03:05:00|16190.4|16125.8|16185.7|16121.1|16190.4|16125.8|16185.1|16120.5|0
1610939400000|2021-01-18 03:10:00|16177.8|16113.2|16178.9|16114.3|16180.2|16115.6|16172.5|16107.9|0
1610939700000|2021-01-18 03:15:00|16183.4|16118.8|16192.9|16128.3|16196.1|16131.5|16180.7|16116.1|0
1610940000000|2021-01-18 03:20:00|16191.4|16126.8|16188.5|16123.9|16191.4|16126.8|16185.3|16120.7|0
1610940300000|2021-01-18 03:25:00|16188.1|16123.5|16189.5|16124.9|16191.7|16127.1|16187.7|16123.1|0
1610940600000|2021-01-18 03:30:00|16189.1|16124.5|16196.6|16132|16199.1|16134.5|16189.1|16124.5|0
1610940900000|2021-01-18 03:35:00|16197|16132.4|16211|16146.2|16211|16146.2|16191|16126.4|0
1610941200000|2021-01-18 03:40:00|16210.9|16146.1|16211.3|16146.5|16217.6|16152.8|16210.9|16146.1|0
1610941500000|2021-01-18 03:45:00|16211.5|16146.7|16198.3|16133.7|16212.7|16147.9|16198.3|16133.7|0
1610941800000|2021-01-18 03:50:00|16196.2|16131.6|16200.9|16136.3|16201.3|16136.7|16195.8|16131.2|0
1610942100000|2021-01-18 03:55:00|16202.4|16137.8|16192.6|16128|16208.5|16143.7|16192.6|16128|0
1610942400000|2021-01-18 04:00:00|16194.1|16129.5|16193.6|16129|16198.3|16133.7|16191.7|16127.1|0
1610942700000|2021-01-18 04:05:00|16196.6|16132|16207.2|16142.6|16207.2|16142.6|16195.3|16130.7|0
1610943000000|2021-01-18 04:10:00|16205.9|16141.3|16202.9|16138.3|16207.5|16142.7|16202.5|16137.9|0
1610943300000|2021-01-18 04:15:00|16201.5|16136.9|16194.3|16129.7|16201.5|16136.9|16194.3|16129.7|0
1610943600000|2021-01-18 04:20:00|16195.9|16131.3|16200.1|16135.5|16200.1|16135.5|16193.4|16128.8|0
1610943900000|2021-01-18 04:25:00|16202.3|16137.7|16199.1|16134.5|16202.3|16137.7|16189.4|16124.8|0
1610944200000|2021-01-18 04:30:00|16199.2|16134.6|16195.7|16131.1|16201|16136.4|16192.8|16128.2|0
1610944500000|2021-01-18 04:35:00|16196.4|16131.8|16205.8|16141.2|16208|16143.2|16196.4|16131.8|0
1610944800000|2021-01-18 04:40:00|16205.3|16140.7|16204.2|16139.6|16208.1|16143.3|16204|16139.4|0
1610945100000|2021-01-18 04:45:00|16200.4|16135.8|16206.6|16142|16207|16142.4|16200.2|16135.6|0
1610945400000|2021-01-18 04:50:00|16207.2|16142.6|16197.9|16133.3|16207.2|16142.6|16195.3|16130.7|0
1610945700000|2021-01-18 04:55:00|16196.2|16131.6|16194.2|16129.6|16198.9|16134.3|16188.7|16124.1|0
1611011400000|2021-01-18 23:10:00|16288.2|16223.2|16241.1|16176.3|16288.2|16223.2|16241.1|16176.3|0
1611011700000|2021-01-18 23:15:00|16244.4|16179.6|16231.9|16167.1|16250|16185.2|16231.9|16167.1|0
1611012000000|2021-01-18 23:20:00|16225.1|16160.3|16253.6|16188.8|16259.1|16194.1|16220.7|16155.9|0
1611012300000|2021-01-18 23:25:00|16255.4|16190.6|16255.2|16190.4|16262.3|16197.3|16252.3|16187.5|0
1611012600000|2021-01-18 23:30:00|16257.3|16192.5|16263.9|16198.9|16267.4|16202.4|16246|16181.2|0
1611012900000|2021-01-18 23:35:00|16267|16202|16253.3|16188.5|16273.4|16208.4|16253.3|16188.5|0
1611013200000|2021-01-18 23:40:00|16254.3|16189.5|16291.5|16226.5|16291.5|16226.5|16254.3|16189.5|0
1611013500000|2021-01-18 23:45:00|16287.7|16222.7|16292.2|16227.2|16293.6|16228.6|16287.1|16222.1|0
1611013800000|2021-01-18 23:50:00|16292.5|16227.5|16295.4|16230.4|16296.6|16231.6|16292.2|16227.2|0
1611014100000|2021-01-18 23:55:00|16296.6|16231.6|16323.4|16258.2|16323.4|16258.2|16296.6|16231.6|0
1611014400000|2021-01-19 00:00:00|16320.6|16255.4|16330.5|16265.3|16333.3|16268.1|16319.2|16254|0
1611014700000|2021-01-19 00:05:00|16327.6|16262.4|16338.6|16273.4|16339.8|16274.6|16327.4|16262.2|0
1611015000000|2021-01-19 00:10:00|16338.5|16273.3|16320.2|16255|16340.4|16275.2|16318.9|16253.7|0
1611015300000|2021-01-19 00:15:00|16319.8|16254.6|16321.5|16256.3|16323.7|16258.5|16314.5|16249.3|0
1611015600000|2021-01-19 00:20:00|16322.1|16256.9|16308|16242.8|16322.7|16257.5|16308|16242.8|0
1611015900000|2021-01-19 00:25:00|16309.6|16244.4|16313.6|16248.4|16314.8|16249.6|16308.9|16243.7|0
1611016200000|2021-01-19 00:30:00|16316.2|16251|16333.1|16267.9|16337.3|16272.1|16316.2|16251|0
1611016500000|2021-01-19 00:35:00|16332.8|16267.6|16350.9|16285.7|16352.3|16287.1|16332.8|16267.6|0
1611016800000|2021-01-19 00:40:00|16348.6|16283.4|16353|16287.8|16360.5|16295.1|16348.6|16283.4|0
1611017100000|2021-01-19 00:45:00|16350.4|16285.2|16363.3|16297.9|16363.3|16297.9|16350.4|16285.2|0
1611017400000|2021-01-19 00:50:00|16372|16306.6|16373.9|16308.5|16375.2|16309.8|16370.6|16305.2|0
1611017700000|2021-01-19 00:55:00|16374|16308.6|16379.8|16314.4|16379.8|16314.4|16363.1|16297.7|0
1611018000000|2021-01-19 01:00:00|16381.2|16315.8|16391.5|16326.1|16397.3|16331.9|16381.2|16315.8|0
1611018300000|2021-01-19 01:05:00|16389.7|16324.3|16397.4|16332|16399.8|16334.4|16389|16323.6|0
1611018600000|2021-01-19 01:10:00|16401.9|16336.5|16425.3|16359.7|16425.3|16359.7|16401.9|16336.5|0
1611018900000|2021-01-19 01:15:00|16428.9|16363.3|16394.4|16329|16432.7|16367.1|16394.4|16329|0
1611019200000|2021-01-19 01:20:00|16397.8|16332.4|16390.5|16325.1|16397.8|16332.4|16385.5|16320.1|0
1611019500000|2021-01-19 01:25:00|16395.8|16330.4|16411.4|16345.8|16411.9|16346.3|16393.4|16328|0
1611019800000|2021-01-19 01:30:00|16416|16350.4|16425.1|16359.5|16426.4|16360.8|16416|16350.4|0
1611020100000|2021-01-19 01:35:00|16424.7|16359.1|16432.5|16366.9|16435.1|16369.5|16422.4|16356.8|0
1611020400000|2021-01-19 01:40:00|16432.4|16366.8|16432.8|16367.2|16438.2|16372.6|16430.8|16365.2|0
1611020700000|2021-01-19 01:45:00|16431.9|16366.3|16426.1|16360.5|16432.2|16366.6|16426.1|16360.5|0
1611021000000|2021-01-19 01:50:00|16428.6|16363|16436.2|16370.6|16436.2|16370.6|16420.3|16354.7|0
1611021300000|2021-01-19 01:55:00|16436.9|16371.3|16442.5|16376.9|16442.8|16377.2|16432.6|16367|0
1611021600000|2021-01-19 02:00:00|16437.6|16372|16401.5|16336.1|16440.7|16375.1|16401.5|16336.1|0
1611021900000|2021-01-19 02:05:00|16399.9|16334.5|16408.2|16342.6|16414.4|16348.8|16399.5|16334.1|0
1611022200000|2021-01-19 02:10:00|16399.3|16333.9|16415.9|16350.3|16415.9|16350.3|16398.2|16332.8|0
1611022500000|2021-01-19 02:15:00|16418.9|16353.3|16427.5|16361.9|16429.2|16363.6|16418.9|16353.3|0
1611022800000|2021-01-19 02:20:00|16428.1|16362.5|16425.9|16360.3|16433.8|16368.2|16425.9|16360.3|0
1611023100000|2021-01-19 02:25:00|16425.8|16360.2|16412.8|16347.2|16428.9|16363.3|16412.8|16347.2|0
1611023400000|2021-01-19 02:30:00|16410.9|16345.3|16414.1|16348.5|16417.2|16351.6|16410.9|16345.3|0
1611023700000|2021-01-19 02:35:00|16411.1|16345.5|16401.4|16336|16411.1|16345.5|16401.4|16336|0
1611024000000|2021-01-19 02:40:00|16396.9|16331.5|16397.8|16332.4|16399|16333.6|16392.7|16327.3|0
1611024300000|2021-01-19 02:45:00|16395|16329.6|16391.9|16326.5|16395.6|16330.2|16390.2|16324.8|0
1611024600000|2021-01-19 02:50:00|16394.2|16328.8|16402.6|16337.2|16402.6|16337.2|16393.2|16327.8|0
1611024900000|2021-01-19 02:55:00|16402.5|16337.1|16405.9|16340.5|16405.9|16340.5|16398.6|16333.2|0
1611025200000|2021-01-19 03:00:00|16398.6|16333.2|16396.8|16331.4|16400.5|16335.1|16395.1|16329.7|0
1611025500000|2021-01-19 03:05:00|16393.9|16328.5|16386.6|16321.2|16393.9|16328.5|16386.6|16321.2|0
1611025800000|2021-01-19 03:10:00|16387.7|16322.3|16391.6|16326.2|16392.9|16327.5|16386.1|16320.7|0
1611026100000|2021-01-19 03:15:00|16391.1|16325.7|16390.7|16325.3|16398.2|16332.8|16390.7|16325.3|0
1611026400000|2021-01-19 03:20:00|16392.3|16326.9|16397.7|16332.3|16400.9|16335.5|16392.3|16326.9|0
1611026700000|2021-01-19 03:25:00|16396.1|16330.7|16415.4|16349.8|16420.5|16354.9|16396.1|16330.7|0
1611027000000|2021-01-19 03:30:00|16414.7|16349.1|16403.8|16338.4|16414.7|16349.1|16403.3|16337.9|0
1611027300000|2021-01-19 03:35:00|16402.6|16337.2|16398.7|16333.3|16406.2|16340.8|16398.7|16333.3|0
1611027600000|2021-01-19 03:40:00|16396.5|16331.1|16406.9|16341.5|16406.9|16341.5|16393.9|16328.5|0
1611027900000|2021-01-19 03:45:00|16406.1|16340.7|16403.6|16338.2|16408.7|16343.1|16403.6|16338.2|0
1611028200000|2021-01-19 03:50:00|16403|16337.6|16403.6|16338.2|16406.2|16340.8|16402.8|16337.4|0
1611028500000|2021-01-19 03:55:00|16402.3|16336.9|16398.6|16333.2|16402.3|16336.9|16395.5|16330.1|0
1611028800000|2021-01-19 04:00:00|16399.1|16333.7|16397.4|16332|16402|16336.6|16395.9|16330.5|0
1611029100000|2021-01-19 04:05:00|16393.3|16327.9|16391.8|16326.4|16393.3|16327.9|16387.9|16322.5|0
1611029400000|2021-01-19 04:10:00|16389.7|16324.3|16394.2|16328.8|16396.3|16330.9|16386.8|16321.4|0
1611029700000|2021-01-19 04:15:00|16398.9|16333.5|16393.1|16327.7|16405.3|16339.9|16391.4|16326|0
1611030000000|2021-01-19 04:20:00|16391.6|16326.2|16384.1|16318.7|16391.6|16326.2|16384.1|16318.7|0
1611030300000|2021-01-19 04:25:00|16378.1|16312.7|16366.6|16301.2|16382.5|16317.1|16366.6|16301.2|0
1611030600000|2021-01-19 04:30:00|16371|16305.6|16370.1|16304.7|16372.8|16307.4|16370.1|16304.7|0
1611030900000|2021-01-19 04:35:00|16372|16306.6|16374.4|16309|16376.3|16310.9|16368.7|16303.3|0
1611031200000|2021-01-19 04:40:00|16373.2|16307.8|16396.6|16331.2|16396.8|16331.4|16371.1|16305.7|0
1611031500000|2021-01-19 04:45:00|16399.4|16334|16411.4|16345.8|16411.4|16345.8|16394.3|16328.9|0
1611031800000|2021-01-19 04:50:00|16409.8|16344.2|16396.6|16331.2|16409.8|16344.2|16390.4|16325|0
1611032100000|2021-01-19 04:55:00|16395.8|16330.4|16398.1|16332.7|16405|16339.6|16391.4|16326|0
1611097800000|2021-01-19 23:10:00|16423.5|16357.9|16422.2|16356.6|16429.3|16363.7|16414|16348.4|0
1611098100000|2021-01-19 23:15:00|16433.5|16367.9|16423.9|16358.3|16443.6|16378|16420.1|16354.5|0
1611098400000|2021-01-19 23:20:00|16435.1|16369.5|16432.6|16367|16438.1|16372.5|16426.9|16361.3|0
1611098700000|2021-01-19 23:25:00|16433.9|16368.3|16446.3|16380.7|16449.9|16384.3|16430.3|16364.7|0
1611099000000|2021-01-19 23:30:00|16454|16388.4|16484|16418.2|16489.3|16423.5|16454|16388.4|0
1611099300000|2021-01-19 23:35:00|16486.7|16420.9|16473.6|16407.8|16502|16436.2|16473.6|16407.8|0
1611099600000|2021-01-19 23:40:00|16475.7|16409.9|16467.7|16401.9|16475.7|16409.9|16466.5|16400.7|0
1611099900000|2021-01-19 23:45:00|16466.1|16400.3|16482.8|16417|16496.5|16430.7|16466.1|16400.3|0
1611100200000|2021-01-19 23:50:00|16483.4|16417.6|16488.9|16423.1|16489.5|16423.7|16483.4|16417.6|0
1611100500000|2021-01-19 23:55:00|16479.6|16413.8|16483.3|16417.5|16486.8|16421|16475.8|16410|0
1611100800000|2021-01-20 00:00:00|16482.8|16417|16479.7|16413.9|16493.1|16427.3|16479.7|16413.9|0
1611101100000|2021-01-20 00:05:00|16473.2|16407.4|16472.8|16407|16482.4|16416.6|16470.9|16405.1|0
1611101400000|2021-01-20 00:10:00|16468|16402.2|16473|16407.2|16483.5|16417.7|16468|16402.2|0
1611101700000|2021-01-20 00:15:00|16470.6|16404.8|16463.9|16398.1|16473.8|16408|16459.6|16393.8|0
1611102000000|2021-01-20 00:20:00|16467.6|16401.8|16447.6|16382|16468.2|16402.4|16447.6|16382|0
1611102300000|2021-01-20 00:25:00|16447.4|16381.8|16421.2|16355.6|16447.4|16381.8|16421.2|16355.6|0
1611102600000|2021-01-20 00:30:00|16417.9|16352.3|16437.3|16371.7|16442|16376.4|16417.9|16352.3|0
1611102900000|2021-01-20 00:35:00|16438|16372.4|16451.4|16385.8|16451.4|16385.8|16436.6|16371|0
1611103200000|2021-01-20 00:40:00|16449.6|16384|16447.3|16381.7|16459.6|16393.8|16447.3|16381.7|0
1611103500000|2021-01-20 00:45:00|16450.8|16385.2|16472.4|16406.6|16472.4|16406.6|16450.3|16384.7|0
1611103800000|2021-01-20 00:50:00|16472.3|16406.5|16476.3|16410.5|16476.3|16410.5|16471.2|16405.4|0
1611104100000|2021-01-20 00:55:00|16475.9|16410.1|16449.1|16383.5|16475.9|16410.1|16449|16383.4|0
1611104400000|2021-01-20 01:00:00|16452.8|16387.2|16454.3|16388.7|16458.2|16392.4|16452.8|16387.2|0
1611104700000|2021-01-20 01:05:00|16453.9|16388.3|16422.8|16357.2|16453.9|16388.3|16422.8|16357.2|0
1611105000000|2021-01-20 01:10:00|16434.6|16369|16441.3|16375.7|16449.9|16384.3|16434.6|16369|0
1611105300000|2021-01-20 01:15:00|16440.3|16374.7|16440|16374.4|16446.1|16380.5|16438.2|16372.6|0
1611105600000|2021-01-20 01:20:00|16445|16379.4|16451.2|16385.6|16452.5|16386.9|16445|16379.4|0
1611105900000|2021-01-20 01:25:00|16450.4|16384.8|16446.1|16380.5|16453.7|16388.1|16446.1|16380.5|0
1611106200000|2021-01-20 01:30:00|16445.1|16379.5|16460.1|16394.3|16460.1|16394.3|16445.1|16379.5|0
1611106500000|2021-01-20 01:35:00|16459.5|16393.7|16471.7|16405.9|16471.7|16405.9|16446.5|16380.9|0
1611106800000|2021-01-20 01:40:00|16469.1|16403.3|16481.9|16416.1|16482.7|16416.9|16469.1|16403.3|0
1611107100000|2021-01-20 01:45:00|16481|16415.2|16489.8|16424|16491.4|16425.6|16478.5|16412.7|0
1611107400000|2021-01-20 01:50:00|16491|16425.2|16501.4|16435.6|16507.1|16441.3|16486|16420.2|0
1611107700000|2021-01-20 01:55:00|16498.7|16432.9|16509.1|16443.1|16509.1|16443.1|16497.4|16431.6|0
1611108000000|2021-01-20 02:00:00|16506.2|16440.4|16505.9|16440.1|16508.8|16442.8|16503|16437.2|0
1611108300000|2021-01-20 02:05:00|16504.9|16439.1|16510.2|16444.2|16515.7|16449.7|16504.9|16439.1|0
1611108600000|2021-01-20 02:10:00|16509.5|16443.5|16516.3|16450.3|16516.3|16450.3|16498.8|16433|0
1611108900000|2021-01-20 02:15:00|16520.5|16454.5|16531|16465|16531|16465|16520.5|16454.5|0
1611109200000|2021-01-20 02:20:00|16531.3|16465.3|16531.8|16465.8|16531.8|16465.8|16526.2|16460.2|0
1611109500000|2021-01-20 02:25:00|16531.9|16465.9|16527|16461|16542|16476|16525.9|16459.9|0
1611109800000|2021-01-20 02:30:00|16530.6|16464.6|16540.2|16474.2|16540.7|16474.7|16530.6|16464.6|0
1611110100000|2021-01-20 02:35:00|16541|16475|16549.2|16483.2|16549.2|16483.2|16541|16475|0
1611110400000|2021-01-20 02:40:00|16548.8|16482.8|16558.1|16492|16558.1|16492|16548.5|16482.5|0
1611110700000|2021-01-20 02:45:00|16556.4|16490.4|16545.2|16479.2|16557.6|16491.6|16545.2|16479.2|0
1611111000000|2021-01-20 02:50:00|16544.5|16478.5|16535.8|16469.8|16544.5|16478.5|16533.9|16467.9|0
1611111300000|2021-01-20 02:55:00|16542.9|16476.9|16545.2|16479.2|16547.3|16481.3|16542.9|16476.9|0
1611111600000|2021-01-20 03:00:00|16545.3|16479.3|16533.5|16467.5|16546|16480|16533.5|16467.5|0
1611111900000|2021-01-20 03:05:00|16531.2|16465.2|16530.8|16464.8|16531.2|16465.2|16523|16457|0
1611112200000|2021-01-20 03:10:00|16528|16462|16523.5|16457.5|16528|16462|16506.8|16441|0
1611112500000|2021-01-20 03:15:00|16518.7|16452.7|16528.4|16462.4|16537.1|16471.1|16518.7|16452.7|0
1611112800000|2021-01-20 03:20:00|16528.2|16462.2|16522.2|16456.2|16529.7|16463.7|16522.2|16456.2|0
1611113100000|2021-01-20 03:25:00|16522.4|16456.4|16521.5|16455.5|16523.7|16457.7|16519.1|16453.1|0
1611113400000|2021-01-20 03:30:00|16530.8|16464.8|16524|16458|16533.4|16467.4|16521.9|16455.9|0
1611113700000|2021-01-20 03:35:00|16525.2|16459.2|16531.4|16465.4|16531.5|16465.5|16525.2|16459.2|0
1611114000000|2021-01-20 03:40:00|16532.3|16466.3|16533|16467|16535.6|16469.6|16517.9|16451.9|0
1611114300000|2021-01-20 03:45:00|16530.9|16464.9|16542.9|16476.9|16542.9|16476.9|16529.9|16463.9|0
1611114600000|2021-01-20 03:50:00|16544.9|16478.9|16549.9|16483.9|16553.3|16487.3|16537.6|16471.6|0
1611114900000|2021-01-20 03:55:00|16545.6|16479.6|16556.9|16490.9|16556.9|16490.9|16545.3|16479.3|0
1611115200000|2021-01-20 04:00:00|16556.8|16490.8|16529.6|16463.6|16556.8|16490.8|16529.6|16463.6|0
1611115500000|2021-01-20 04:05:00|16526|16460|16542.4|16476.4|16542.8|16476.8|16522|16456|0
1611115800000|2021-01-20 04:10:00|16543.1|16477.1|16538.9|16472.9|16544.5|16478.5|16530.3|16464.3|0
1611116100000|2021-01-20 04:15:00|16540.7|16474.7|16535.9|16469.9|16540.8|16474.8|16535.9|16469.9|0
1611116400000|2021-01-20 04:20:00|16538.6|16472.6|16534.9|16468.9|16545.2|16479.2|16533.9|16467.9|0
1611116700000|2021-01-20 04:25:00|16535.1|16469.1|16531.9|16465.9|16536.3|16470.3|16526.7|16460.7|0
1611117000000|2021-01-20 04:30:00|16530.5|16464.5|16534.2|16468.2|16537.7|16471.7|16530|16464|0
1611117300000|2021-01-20 04:35:00|16533.5|16467.5|16548.8|16482.8|16550.9|16484.9|16533.5|16467.5|0
1611117600000|2021-01-20 04:40:00|16549.4|16483.4|16555.8|16489.8|16558.6|16492.4|16548.9|16482.9|0
1611117900000|2021-01-20 04:45:00|16562.8|16496.6|16563.2|16497|16568.9|16502.7|16561.8|16495.6|0
1611118200000|2021-01-20 04:50:00|16558.3|16492.1|16534.9|16468.9|16565.7|16499.5|16534.9|16468.9|0
1611118500000|2021-01-20 04:55:00|16540|16474|16529.4|16463.4|16544.1|16478.1|16529.4|16463.4|0
1611184200000|2021-01-20 23:10:00|16654.9|16588.5|16637.3|16570.9|16654.9|16588.5|16637.3|16570.9|0
1611184500000|2021-01-20 23:15:00|16638.7|16572.3|16680.7|16614.1|16680.7|16614.1|16625.4|16559|0
1611184800000|2021-01-20 23:20:00|16677.3|16610.7|16670.4|16603.8|16677.3|16610.7|16660.6|16594|0
1611185100000|2021-01-20 23:25:00|16663|16596.4|16633.1|16566.7|16666.1|16599.5|16633|16566.6|0
1611185400000|2021-01-20 23:30:00|16631.8|16565.4|16608.9|16542.5|16631.8|16565.4|16608.9|16542.5|0
1611185700000|2021-01-20 23:35:00|16617.9|16551.5|16613.4|16547|16624.6|16558.2|16613.4|16547|0
1611186000000|2021-01-20 23:40:00|16618.7|16552.3|16600.1|16533.9|16618.7|16552.3|16593.1|16526.9|0
1611186300000|2021-01-20 23:45:00|16605.1|16538.9|16596.8|16530.6|16611.6|16545.2|16596.8|16530.6|0
1611186600000|2021-01-20 23:50:00|16595.3|16529.1|16606.7|16540.5|16608.4|16542|16591.6|16525.4|0
1611186900000|2021-01-20 23:55:00|16610.4|16544|16596|16529.8|16613.9|16547.5|16596|16529.8|0
1611187200000|2021-01-21 00:00:00|16593.5|16527.3|16580.1|16513.9|16594.5|16528.3|16580.1|16513.9|0
1611187500000|2021-01-21 00:05:00|16585|16518.8|16590.8|16524.6|16590.8|16524.6|16582|16515.8|0
1611187800000|2021-01-21 00:10:00|16588.5|16522.3|16583.3|16517.1|16597.1|16530.9|16583.1|16516.9|0
1611188100000|2021-01-21 00:15:00|16582.1|16515.9|16555.3|16489.3|16582.1|16515.9|16555.3|16489.3|0
1611188400000|2021-01-21 00:20:00|16557.1|16491.1|16562.9|16496.7|16566.1|16499.9|16557.1|16491.1|0
1611188700000|2021-01-21 00:25:00|16560.7|16494.5|16561.4|16495.2|16567.2|16501|16560.2|16494|0
1611189000000|2021-01-21 00:30:00|16560.7|16494.5|16594.6|16528.4|16594.6|16528.4|16559.1|16492.9|0
1611189300000|2021-01-21 00:35:00|16591.9|16525.7|16575.8|16509.6|16599.1|16532.9|16575.8|16509.6|0
1611189600000|2021-01-21 00:40:00|16573.9|16507.7|16572.5|16506.3|16580|16513.8|16572.5|16506.3|0
1611189900000|2021-01-21 00:45:00|16582.8|16516.6|16588.2|16522|16591.5|16525.3|16582.8|16516.6|0
1611190200000|2021-01-21 00:50:00|16586.1|16519.9|16595.2|16529|16599|16532.8|16586.1|16519.9|0
1611190500000|2021-01-21 00:55:00|16594.5|16528.3|16601.1|16534.9|16605.9|16539.7|16591.7|16525.5|0
1611190800000|2021-01-21 01:00:00|16598.6|16532.4|16582.7|16516.5|16601.2|16535|16582.7|16516.5|0
1611191100000|2021-01-21 01:05:00|16582.9|16516.7|16575.5|16509.3|16590.8|16524.6|16575.5|16509.3|0
1611191400000|2021-01-21 01:10:00|16572|16505.8|16580.5|16514.3|16580.5|16514.3|16565.5|16499.3|0
1611191700000|2021-01-21 01:15:00|16581.1|16514.9|16589.1|16522.9|16589.1|16522.9|16580.7|16514.5|0
1611192000000|2021-01-21 01:20:00|16589.3|16523.1|16599.3|16533.1|16599.3|16533.1|16581.6|16515.4|0
1611192300000|2021-01-21 01:25:00|16603.3|16537.1|16584.5|16518.3|16603.3|16537.1|16584.5|16518.3|0
1611192600000|2021-01-21 01:30:00|16580.8|16514.6|16579.2|16513|16584.2|16518|16577.9|16511.7|0
1611192900000|2021-01-21 01:35:00|16578|16511.8|16575|16508.8|16581.6|16515.4|16574.7|16508.5|0
1611193200000|2021-01-21 01:40:00|16572.3|16506.1|16576.9|16510.7|16576.9|16510.7|16567.8|16501.6|0
1611193500000|2021-01-21 01:45:00|16580.3|16514.1|16591|16524.8|16591|16524.8|16580|16513.8|0
1611193800000|2021-01-21 01:50:00|16590.2|16524|16594|16527.8|16595.3|16529.1|16588.2|16522|0
1611194100000|2021-01-21 01:55:00|16596|16529.8|16602.7|16536.5|16603|16536.8|16595.7|16529.5|0
1611194400000|2021-01-21 02:00:00|16606.6|16540.4|16620.2|16553.8|16620.2|16553.8|16606.6|16540.4|0
1611194700000|2021-01-21 02:05:00|16619|16552.6|16626.3|16559.9|16626.4|16560|16615.1|16548.7|0
1611195000000|2021-01-21 02:10:00|16626.8|16560.4|16621.5|16555.1|16626.8|16560.4|16616.4|16550|0
1611195300000|2021-01-21 02:15:00|16626.6|16560.2|16628.4|16562|16631.2|16564.8|16626.1|16559.7|0
1611195600000|2021-01-21 02:20:00|16629.9|16563.5|16626.5|16560.1|16636.1|16569.7|16620.9|16554.5|0
1611195900000|2021-01-21 02:25:00|16628.2|16561.8|16614.8|16548.4|16628.2|16561.8|16614.8|16548.4|0
1611196200000|2021-01-21 02:30:00|16613.9|16547.5|16615.5|16549.1|16617.4|16551|16611.7|16545.3|0
1611196500000|2021-01-21 02:35:00|16613.2|16546.8|16607|16540.8|16613.3|16546.9|16606.5|16540.3|0
1611196800000|2021-01-21 02:40:00|16605.1|16538.9|16605.5|16539.3|16611.5|16545.1|16605.1|16538.9|0
1611197100000|2021-01-21 02:45:00|16605|16538.8|16621.6|16555.2|16621.8|16555.4|16605|16538.8|0
1611197400000|2021-01-21 02:50:00|16620.7|16554.3|16617.8|16551.4|16622.1|16555.7|16614.3|16547.9|0
1611197700000|2021-01-21 02:55:00|16618.4|16552|16614.9|16548.5|16619.4|16553|16613.3|16546.9|0
1611198000000|2021-01-21 03:00:00|16618|16551.6|16622.1|16555.7|16622.1|16555.7|16613.5|16547.1|0
1611198300000|2021-01-21 03:05:00|16626.1|16559.7|16620.2|16553.8|16626.1|16559.7|16620.2|16553.8|0
1611198600000|2021-01-21 03:10:00|16619.5|16553.1|16633.3|16566.9|16633.6|16567.2|16619.5|16553.1|0
1611198900000|2021-01-21 03:15:00|16628.3|16561.9|16623.4|16557|16628.3|16561.9|16621.4|16555|0
1611199200000|2021-01-21 03:20:00|16627.4|16561|16618.8|16552.4|16629.6|16563.2|16618.3|16551.9|0
1611199500000|2021-01-21 03:25:00|16616.4|16550|16628.3|16561.9|16628.3|16561.9|16616.4|16550|0
1611199800000|2021-01-21 03:30:00|16634.2|16567.8|16623|16556.6|16634.2|16567.8|16623|16556.6|0
1611200100000|2021-01-21 03:35:00|16624.7|16558.3|16631.7|16565.3|16631.7|16565.3|16623.2|16556.8|0
1611200400000|2021-01-21 03:40:00|16630.2|16563.8|16633.2|16566.8|16633.2|16566.8|16628.9|16562.5|0
1611200700000|2021-01-21 03:45:00|16632.8|16566.4|16649.3|16582.9|16651|16584.6|16632.8|16566.4|0
1611201000000|2021-01-21 03:50:00|16649.6|16583.2|16646|16579.6|16650.3|16583.9|16645.5|16579.1|0
1611201300000|2021-01-21 03:55:00|16646.9|16580.5|16645.6|16579.2|16650.7|16584.3|16643.6|16577.2|0
1611201600000|2021-01-21 04:00:00|16647.4|16581|16643.6|16577.2|16647.4|16581|16640.1|16573.7|0
1611201900000|2021-01-21 04:05:00|16644.8|16578.4|16648|16581.6|16649.3|16582.9|16642.6|16576.2|0
1611202200000|2021-01-21 04:10:00|16649|16582.6|16643.5|16577.1|16649|16582.6|16642.2|16575.8|0
1611202500000|2021-01-21 04:15:00|16644.8|16578.4|16651.9|16585.5|16652|16585.6|16642.6|16576.2|0
1611202800000|2021-01-21 04:20:00|16655|16588.6|16675.9|16609.3|16675.9|16609.3|16655|16588.6|0
1611203100000|2021-01-21 04:25:00|16670.5|16603.9|16681.3|16614.7|16688.3|16621.7|16670.5|16603.9|0
1611203400000|2021-01-21 04:30:00|16684.7|16618.1|16681.3|16614.7|16684.8|16618.2|16680.3|16613.7|0
1611203700000|2021-01-21 04:35:00|16680.9|16614.3|16676.6|16610|16680.9|16614.3|16671.1|16604.5|0
1611204000000|2021-01-21 04:40:00|16677.1|16610.5|16672|16605.4|16677.1|16610.5|16667.8|16601.2|0
1611204300000|2021-01-21 04:45:00|16673.7|16607.1|16682.4|16615.8|16684.5|16617.9|16673.7|16607.1|0
1611204600000|2021-01-21 04:50:00|16685.8|16619.2|16699.9|16633.3|16699.9|16633.3|16685.8|16619.2|0
1611204900000|2021-01-21 04:55:00|16698.9|16632.3|16699.4|16632.8|16699.4|16632.8|16687.9|16621.3|0
1611270600000|2021-01-21 23:10:00|16654.7|16588.3|16601.2|16535|16654.7|16588.3|16597.2|16531|0
1611270900000|2021-01-21 23:15:00|16599.3|16533.1|16583.5|16517.3|16610.9|16544.5|16581.1|16514.9|0
1611271200000|2021-01-21 23:20:00|16587.1|16520.9|16594.3|16528.1|16596.1|16529.9|16587|16520.8|0
1611271500000|2021-01-21 23:25:00|16589.3|16523.1|16616.5|16550.1|16616.5|16550.1|16589.3|16523.1|0
1611271800000|2021-01-21 23:30:00|16611.5|16545.1|16622.8|16556.4|16622.8|16556.4|16592.7|16526.5|0
1611272100000|2021-01-21 23:35:00|16621.9|16555.5|16630.4|16564|16634.6|16568.2|16614.3|16547.9|0
1611272400000|2021-01-21 23:40:00|16631.7|16565.3|16614.2|16547.8|16636.7|16570.3|16614.2|16547.8|0
1611272700000|2021-01-21 23:45:00|16610.6|16544.2|16621.4|16555|16626.3|16559.9|16603.6|16537.4|0
1611273000000|2021-01-21 23:50:00|16620.9|16554.5|16608.2|16541.9|16620.9|16554.5|16605.1|16538.9|0
1611273300000|2021-01-21 23:55:00|16604.6|16538.4|16618.3|16551.9|16619|16552.6|16604.6|16538.4|0
1611273600000|2021-01-22 00:00:00|16621.9|16555.5|16629.6|16563.2|16646.6|16580.2|16618.5|16552.1|0
1611273900000|2021-01-22 00:05:00|16634.4|16568|16636.2|16569.8|16640.4|16574|16629.6|16563.2|0
1611274200000|2021-01-22 00:10:00|16634.9|16568.5|16642.9|16576.5|16642.9|16576.5|16631.5|16565.1|0
1611274500000|2021-01-22 00:15:00|16642.5|16576.1|16619.1|16552.7|16650.9|16584.5|16619.1|16552.7|0
1611274800000|2021-01-22 00:20:00|16622.7|16556.3|16616.6|16550.2|16629.4|16563|16610.5|16544.1|0
1611275100000|2021-01-22 00:25:00|16612.2|16545.8|16601.2|16535|16618.6|16552.2|16601.2|16535|0
1611275400000|2021-01-22 00:30:00|16603.6|16537.4|16592.2|16526|16603.6|16537.4|16592.2|16526|0
1611275700000|2021-01-22 00:35:00|16594.5|16528.3|16611.4|16545|16613.6|16547.2|16594.5|16528.3|0
1611276000000|2021-01-22 00:40:00|16610.4|16544|16599.3|16533.1|16610.4|16544|16596.4|16530.2|0
1611276300000|2021-01-22 00:45:00|16595.9|16529.7|16609.5|16543.1|16609.5|16543.1|16592.1|16525.9|0
1611276600000|2021-01-22 00:50:00|16611.5|16545.1|16587|16520.8|16611.5|16545.1|16584.7|16518.5|0
1611276900000|2021-01-22 00:55:00|16589.4|16523.2|16583.3|16517.1|16589.4|16523.2|16583.3|16517.1|0
1611277200000|2021-01-22 01:00:00|16583.5|16517.3|16565.3|16499.1|16583.5|16517.3|16565.3|16499.1|0
1611277500000|2021-01-22 01:05:00|16565.5|16499.3|16575.4|16509.2|16577.7|16511.5|16565.5|16499.3|0
1611277800000|2021-01-22 01:10:00|16577.9|16511.7|16589.9|16523.7|16589.9|16523.7|16576.8|16510.6|0
1611278100000|2021-01-22 01:15:00|16586.8|16520.6|16577.7|16511.5|16588.1|16521.9|16571.6|16505.4|0
1611278400000|2021-01-22 01:20:00|16577.2|16511|16567.8|16501.6|16580.2|16514|16567.8|16501.6|0
1611278700000|2021-01-22 01:25:00|16571.1|16504.9|16565.1|16498.9|16571.1|16504.9|16565.1|16498.9|0
1611279000000|2021-01-22 01:30:00|16560.8|16494.6|16582.1|16515.9|16582.1|16515.9|16557.7|16491.7|0
1611279300000|2021-01-22 01:35:00|16586.7|16520.5|16572.5|16506.3|16592.9|16526.7|16565.8|16499.6|0
1611279600000|2021-01-22 01:40:00|16568.9|16502.7|16572.9|16506.7|16572.9|16506.7|16558.8|16492.6|0
1611279900000|2021-01-22 01:45:00|16572.6|16506.4|16576.1|16509.9|16576.1|16509.9|16567.6|16501.4|0
1611280200000|2021-01-22 01:50:00|16577.4|16511.2|16576.9|16510.7|16579.7|16513.5|16572.6|16506.4|0
1611280500000|2021-01-22 01:55:00|16579.4|16513.2|16579.3|16513.1|16582|16515.8|16576|16509.8|0
1611280800000|2021-01-22 02:00:00|16569.1|16502.9|16594.7|16528.5|16594.7|16528.5|16569.1|16502.9|0
1611281100000|2021-01-22 02:05:00|16593|16526.8|16585.3|16519.1|16597.8|16531.6|16584.6|16518.4|0
1611281400000|2021-01-22 02:10:00|16583.9|16517.7|16590.6|16524.4|16590.6|16524.4|16577.5|16511.3|0
1611281700000|2021-01-22 02:15:00|16591.4|16525.2|16572.5|16506.3|16591.4|16525.2|16572|16505.8|0
1611282000000|2021-01-22 02:20:00|16572.6|16506.4|16559.2|16493|16572.6|16506.4|16559.2|16493|0
1611282300000|2021-01-22 02:25:00|16557.6|16491.6|16560.9|16494.7|16564.8|16498.6|16557.6|16491.6|0
1611282600000|2021-01-22 02:30:00|16561.1|16494.9|16564.3|16498.1|16565.9|16499.7|16555.1|16489.1|0
1611282900000|2021-01-22 02:35:00|16563.6|16497.4|16545.4|16479.4|16563.6|16497.4|16542.3|16476.3|0
1611283200000|2021-01-22 02:40:00|16551.4|16485.4|16552|16486|16554.9|16488.9|16550.7|16484.7|0
1611283500000|2021-01-22 02:45:00|16550.6|16484.6|16544.1|16478.1|16551.1|16485.1|16538.3|16472.3|0
1611283800000|2021-01-22 02:50:00|16547.4|16481.4|16537.1|16471.1|16549.5|16483.5|16537.1|16471.1|0
1611284100000|2021-01-22 02:55:00|16533|16467|16519.3|16453.3|16533|16467|16519.3|16453.3|0
1611284400000|2021-01-22 03:00:00|16520.3|16454.3|16522.1|16456.1|16525.2|16459.2|16518.1|16452.1|0
1611284700000|2021-01-22 03:05:00|16520.6|16454.6|16517.3|16451.3|16525|16459|16510.5|16444.5|0
1611285000000|2021-01-22 03:10:00|16517.1|16451.1|16517.8|16451.8|16527.5|16461.5|16516.3|16450.3|0
1611285300000|2021-01-22 03:15:00|16518.9|16452.9|16524.2|16458.2|16524.2|16458.2|16515.6|16449.6|0
1611285600000|2021-01-22 03:20:00|16521.5|16455.5|16514.8|16448.8|16523.9|16457.9|16514.8|16448.8|0
1611285900000|2021-01-22 03:25:00|16505.9|16440.1|16508.2|16442.2|16512.7|16446.7|16500.1|16434.3|0
1611286200000|2021-01-22 03:30:00|16510.9|16444.9|16507|16441.2|16510.9|16444.9|16506.1|16440.3|0
1611286500000|2021-01-22 03:35:00|16502.9|16437.1|16508.5|16442.5|16510.8|16444.8|16502.9|16437.1|0
1611286800000|2021-01-22 03:40:00|16507.4|16441.6|16502.4|16436.6|16507.4|16441.6|16502.2|16436.4|0
1611287100000|2021-01-22 03:45:00|16501.6|16435.8|16492.8|16427|16501.6|16435.8|16481.5|16415.7|0
1611287400000|2021-01-22 03:50:00|16494.9|16429.1|16499.9|16434.1|16500.4|16434.6|16494.9|16429.1|0
1611287700000|2021-01-22 03:55:00|16503.2|16437.4|16500.1|16434.3|16504.7|16438.9|16497.8|16432|0
1611288000000|2021-01-22 04:00:00|16502.6|16436.8|16503.6|16437.8|16506|16440.2|16501.8|16436|0
1611288300000|2021-01-22 04:05:00|16506.7|16440.9|16491.9|16426.1|16506.7|16440.9|16491.9|16426.1|0
1611288600000|2021-01-22 04:10:00|16494.8|16429|16494.4|16428.6|16496.1|16430.3|16492.7|16426.9|0
1611288900000|2021-01-22 04:15:00|16491.1|16425.3|16492|16426.2|16497.5|16431.7|16487.5|16421.7|0
1611289200000|2021-01-22 04:20:00|16490.4|16424.6|16490.3|16424.5|16492.5|16426.7|16475.6|16409.8|0
1611289500000|2021-01-22 04:25:00|16491.5|16425.7|16503.2|16437.4|16508.5|16442.5|16491.5|16425.7|0
1611289800000|2021-01-22 04:30:00|16499.6|16433.8|16508|16442.1|16513.3|16447.3|16499.6|16433.8|0
1611290100000|2021-01-22 04:35:00|16509.3|16443.3|16516.8|16450.8|16524.6|16458.6|16507.7|16441.9|0
1611290400000|2021-01-22 04:40:00|16514.5|16448.5|16503.8|16438|16514.5|16448.5|16503.8|16438|0
1611290700000|2021-01-22 04:45:00|16501.8|16436|16494.8|16429|16503.2|16437.4|16494.8|16429|0
1611291000000|2021-01-22 04:50:00|16503.6|16437.8|16491|16425.2|16504.1|16438.3|16489.3|16423.5|0
1611291300000|2021-01-22 04:55:00|16492.1|16426.3|16500.7|16434.9|16501.9|16436.1|16492.1|16426.3|0
1611529800000|2021-01-24 23:10:00|16599.8|16533.6|16616.7|16550.3|16619.1|16552.7|16596.6|16530.4|0
1611530100000|2021-01-24 23:15:00|16612.9|16546.5|16607.9|16541.7|16618.1|16551.7|16600|16533.8|0
1611530400000|2021-01-24 23:20:00|16611.4|16545|16590.6|16524.4|16615.8|16549.4|16590.6|16524.4|0
1611530700000|2021-01-24 23:25:00|16594|16527.8|16591.8|16525.6|16602.6|16536.4|16581.5|16515.3|0
1611531000000|2021-01-24 23:30:00|16589.3|16523.1|16582.1|16515.9|16602.5|16536.3|16582.1|16515.9|0
1611531300000|2021-01-24 23:35:00|16580.3|16514.1|16593.7|16527.5|16597.3|16531.1|16577|16510.8|0
1611531600000|2021-01-24 23:40:00|16594.9|16528.7|16596.6|16530.4|16605.7|16539.5|16594.3|16528.1|0
1611531900000|2021-01-24 23:45:00|16593.6|16527.4|16574|16507.8|16593.6|16527.4|16570.2|16504|0
1611532200000|2021-01-24 23:50:00|16573.4|16507.2|16569.9|16503.7|16573.4|16507.2|16547.7|16481.7|0
1611532500000|2021-01-24 23:55:00|16568.1|16501.9|16561.7|16495.5|16568.4|16502.2|16556.3|16490.3|0
1611532800000|2021-01-25 00:00:00|16565.5|16499.3|16567.5|16501.3|16567.5|16501.3|16555.3|16489.3|0
1611533100000|2021-01-25 00:05:00|16563.4|16497.2|16574.6|16508.4|16574.9|16508.7|16552.6|16486.6|0
1611533400000|2021-01-25 00:10:00|16569.8|16503.6|16555.9|16489.9|16569.8|16503.6|16549.2|16483.2|0
1611533700000|2021-01-25 00:15:00|16553.4|16487.4|16549|16483|16553.4|16487.4|16545.2|16479.2|0
1611534000000|2021-01-25 00:20:00|16547.3|16481.3|16541.9|16475.9|16560.2|16494|16541.9|16475.9|0
1611534300000|2021-01-25 00:25:00|16540.4|16474.4|16553.5|16487.5|16553.5|16487.5|16536|16470|0
1611534600000|2021-01-25 00:30:00|16558.2|16492|16585|16518.8|16585|16518.8|16558.2|16492|0
1611534900000|2021-01-25 00:35:00|16577.6|16511.4|16564.6|16498.4|16584|16517.8|16563.7|16497.5|0
1611535200000|2021-01-25 00:40:00|16561.1|16494.9|16555.7|16489.7|16561.1|16494.9|16553.7|16487.7|0
1611535500000|2021-01-25 00:45:00|16556.6|16490.6|16555.5|16489.5|16562.4|16496.2|16550.2|16484.2|0
1611535800000|2021-01-25 00:50:00|16560.7|16494.5|16573.5|16507.3|16573.5|16507.3|16560.7|16494.5|0
1611536100000|2021-01-25 00:55:00|16574.6|16508.4|16575.4|16509.2|16577|16510.8|16568.9|16502.7|0
1611536400000|2021-01-25 01:00:00|16572.7|16506.5|16559.5|16493.3|16572.7|16506.5|16559.5|16493.3|0
1611536700000|2021-01-25 01:05:00|16560.8|16494.6|16591.5|16525.3|16594.4|16528.2|16560.8|16494.6|0
1611537000000|2021-01-25 01:10:00|16589.7|16523.5|16595|16528.8|16600|16533.8|16589.7|16523.5|0
1611537300000|2021-01-25 01:15:00|16592.8|16526.6|16581.6|16515.4|16598.2|16532|16575.4|16509.2|0
1611537600000|2021-01-25 01:20:00|16580.7|16514.5|16567.9|16501.7|16584.1|16517.9|16567.9|16501.7|0
1611537900000|2021-01-25 01:25:00|16568.6|16502.4|16557.5|16491.5|16568.6|16502.4|16557.5|16491.5|0
1611538200000|2021-01-25 01:30:00|16557.6|16491.6|16568.1|16501.9|16568.2|16502|16557.6|16491.6|0
1611538500000|2021-01-25 01:35:00|16572.5|16506.3|16563.1|16496.9|16574.9|16508.7|16563.1|16496.9|0
1611538800000|2021-01-25 01:40:00|16562.1|16495.9|16577.4|16511.2|16577.4|16511.2|16560.5|16494.3|0
1611539100000|2021-01-25 01:45:00|16575.9|16509.7|16594.9|16528.7|16594.9|16528.7|16575.9|16509.7|0
1611539400000|2021-01-25 01:50:00|16594.8|16528.6|16587.7|16521.5|16596.6|16530.4|16587.7|16521.5|0
1611539700000|2021-01-25 01:55:00|16584.6|16518.4|16581.9|16515.7|16585.1|16518.9|16579|16512.8|0
1611540000000|2021-01-25 02:00:00|16581.6|16515.4|16591.5|16525.3|16591.9|16525.7|16581.6|16515.4|0
1611540300000|2021-01-25 02:05:00|16591|16524.8|16597.2|16531|16597.5|16531.3|16590.6|16524.4|0
1611540600000|2021-01-25 02:10:00|16595.5|16529.3|16585.2|16519|16595.5|16529.3|16579.7|16513.5|0
1611540900000|2021-01-25 02:15:00|16587.6|16521.4|16586.7|16520.5|16593.3|16527.1|16583.4|16517.2|0
1611541200000|2021-01-25 02:20:00|16587.4|16521.2|16593.3|16527.1|16595.1|16528.9|16587.4|16521.2|0
1611541500000|2021-01-25 02:25:00|16594.6|16528.4|16604.6|16538.4|16607.3|16541.1|16594.6|16528.4|0
1611541800000|2021-01-25 02:30:00|16601.1|16534.9|16594.4|16528.2|16601.2|16535|16588.7|16522.5|0
1611542100000|2021-01-25 02:35:00|16594|16527.8|16597.6|16531.4|16597.6|16531.4|16591.9|16525.7|0
1611542400000|2021-01-25 02:40:00|16598.4|16532.2|16601.8|16535.6|16601.8|16535.6|16593|16526.8|0
1611542700000|2021-01-25 02:45:00|16603.3|16537.1|16608.2|16541.9|16609.2|16542.8|16602.4|16536.2|0
1611543000000|2021-01-25 02:50:00|16609.8|16543.4|16620.5|16554.1|16622|16555.6|16609.8|16543.4|0
1611543300000|2021-01-25 02:55:00|16620.3|16553.9|16613.6|16547.2|16620.3|16553.9|16609.2|16542.8|0
1611543600000|2021-01-25 03:00:00|16615.2|16548.8|16613.1|16546.7|16618.4|16552|16609.8|16543.4|0
1611543900000|2021-01-25 03:05:00|16615.7|16549.3|16615.4|16549|16623.1|16556.7|16615.4|16549|0
1611544200000|2021-01-25 03:10:00|16613.8|16547.4|16612.2|16545.8|16615.5|16549.1|16612|16545.6|0
1611544500000|2021-01-25 03:15:00|16615.7|16549.3|16611.3|16544.9|16615.7|16549.3|16610.1|16543.7|0
1611544800000|2021-01-25 03:20:00|16617.2|16550.8|16628.9|16562.5|16631.1|16564.7|16617.2|16550.8|0
1611545100000|2021-01-25 03:25:00|16631.2|16564.8|16636.1|16569.7|16636.1|16569.7|16628.9|16562.5|0
1611545400000|2021-01-25 03:30:00|16634.9|16568.5|16643.5|16577.1|16653.8|16587.4|16634.9|16568.5|0
1611545700000|2021-01-25 03:35:00|16642.6|16576.2|16650.5|16584.1|16652|16585.6|16641.7|16575.3|0
1611546000000|2021-01-25 03:40:00|16648|16581.6|16653.3|16586.9|16653.3|16586.9|16648|16581.6|0
1611546300000|2021-01-25 03:45:00|16650.9|16584.5|16650.1|16583.7|16652.5|16586.1|16646.5|16580.1|0
1611546600000|2021-01-25 03:50:00|16647.3|16580.9|16643.5|16577.1|16649.4|16583|16643.5|16577.1|0
1611546900000|2021-01-25 03:55:00|16641.1|16574.7|16620.8|16554.4|16642.4|16576|16620.8|16554.4|0
1611547200000|2021-01-25 04:00:00|16618.3|16551.9|16626|16559.6|16630.8|16564.4|16618.3|16551.9|0
1611547500000|2021-01-25 04:05:00|16626.4|16560|16619.6|16553.2|16626.4|16560|16616.3|16549.9|0
1611547800000|2021-01-25 04:10:00|16618.3|16551.9|16629.3|16562.9|16629.3|16562.9|16618.3|16551.9|0
1611548100000|2021-01-25 04:15:00|16630.2|16563.8|16619.2|16552.8|16630.8|16564.4|16619.2|16552.8|0
1611548400000|2021-01-25 04:20:00|16623.8|16557.4|16623.3|16556.9|16626.3|16559.9|16621.5|16555.1|0
1611548700000|2021-01-25 04:25:00|16619.2|16552.8|16614|16547.6|16623.5|16557.1|16610.5|16544.1|0
1611549000000|2021-01-25 04:30:00|16612.8|16546.4|16615.3|16548.9|16619.7|16553.3|16612.8|16546.4|0
1611549300000|2021-01-25 04:35:00|16616.1|16549.7|16621.3|16554.9|16626.2|16559.8|16616.1|16549.7|0
1611549600000|2021-01-25 04:40:00|16620.7|16554.3|16620.4|16554|16624|16557.6|16618.1|16551.7|0
1611549900000|2021-01-25 04:45:00|16618.1|16551.7|16611.1|16544.7|16618.6|16552.2|16611.1|16544.7|0
1611550200000|2021-01-25 04:50:00|16609.4|16543|16613.5|16547.1|16618.4|16552|16609.4|16543|0
1611550500000|2021-01-25 04:55:00|16614.7|16548.3|16612.6|16546.2|16617.9|16551.5|16611|16544.6|0
1611702600000|2021-01-26 23:10:00|16364.9|16299.5|16310.4|16245.2|16364.9|16299.5|16302.3|16237.3|0
1611702900000|2021-01-26 23:15:00|16321.8|16256.6|16244.5|16179.7|16325.5|16260.3|16244.5|16179.7|0
1611703200000|2021-01-26 23:20:00|16241.4|16176.6|16259.7|16194.7|16259.7|16194.7|16240.5|16175.7|0
1611703500000|2021-01-26 23:25:00|16261|16196|16247|16182.2|16261|16196|16247|16182.2|0
1611703800000|2021-01-26 23:30:00|16245.3|16180.5|16231.1|16166.3|16260.1|16195.1|16228.1|16163.3|0
1611704100000|2021-01-26 23:35:00|16239.1|16174.3|16211.4|16146.6|16239.1|16174.3|16211.4|16146.6|0
1611704400000|2021-01-26 23:40:00|16195.4|16130.8|16212.4|16147.6|16212.4|16147.6|16189.5|16124.9|0
1611704700000|2021-01-26 23:45:00|16217.8|16153|16200.1|16135.5|16227.4|16162.6|16199.7|16135.1|0
1611705000000|2021-01-26 23:50:00|16199.4|16134.8|16199.7|16135.1|16199.8|16135.2|16186.5|16121.9|0
1611705300000|2021-01-26 23:55:00|16196.3|16131.7|16191.6|16127|16202.3|16137.7|16191.6|16127|0
1611705600000|2021-01-27 00:00:00|16191.7|16127.1|16173.8|16109.2|16191.7|16127.1|16137.6|16073.2|0
1611705900000|2021-01-27 00:05:00|16171.3|16106.7|16176.3|16111.7|16180.4|16115.8|16164.7|16100.1|0
1611706200000|2021-01-27 00:10:00|16173.3|16108.7|16179.1|16114.5|16179.1|16114.5|16166.5|16101.9|0
1611706500000|2021-01-27 00:15:00|16173.6|16109|16159|16094.4|16179.1|16114.5|16159|16094.4|0
1611706800000|2021-01-27 00:20:00|16152.5|16088.1|16159.5|16094.9|16160.9|16096.3|16152.5|16088.1|0
1611707100000|2021-01-27 00:25:00|16160.6|16096|16149.6|16085.2|16165.8|16101.2|16149.6|16085.2|0
1611707400000|2021-01-27 00:30:00|16148.5|16084.1|16120.5|16056.1|16148.5|16084.1|16120.5|16056.1|0
1611707700000|2021-01-27 00:35:00|16126.2|16061.8|16133.6|16069.2|16138.7|16074.3|16126.2|16061.8|0
1611708000000|2021-01-27 00:40:00|16128.1|16063.7|16110.1|16045.7|16128.1|16063.7|16104.1|16039.9|0
1611708300000|2021-01-27 00:45:00|16106.5|16042.3|16107.3|16042.9|16116.3|16051.9|16102.3|16038.1|0
1611708600000|2021-01-27 00:50:00|16104.3|16040.1|16108.2|16043.8|16113.3|16048.9|16100.9|16036.7|0
1611708900000|2021-01-27 00:55:00|16107.6|16043.2|16122|16057.6|16128.2|16063.8|16105.1|16040.9|0
1611709200000|2021-01-27 01:00:00|16127.7|16063.3|16143.4|16079|16143.4|16079|16127.4|16063|0
1611709500000|2021-01-27 01:05:00|16147.9|16083.5|16146|16081.6|16163.2|16098.6|16146|16081.6|0
1611709800000|2021-01-27 01:10:00|16146.2|16081.8|16142.5|16078.1|16151.3|16086.9|16139|16074.6|0
1611710100000|2021-01-27 01:15:00|16156.9|16092.5|16152.4|16088|16163.8|16099.2|16148.2|16083.8|0
1611710400000|2021-01-27 01:20:00|16151.8|16087.4|16144.1|16079.7|16162.9|16098.3|16144.1|16079.7|0
1611710700000|2021-01-27 01:25:00|16144|16079.6|16157.5|16092.9|16166.7|16102.1|16142.8|16078.4|0
1611711000000|2021-01-27 01:30:00|16157.6|16093|16173.4|16108.8|16173.4|16108.8|16151|16086.6|0
1611711300000|2021-01-27 01:35:00|16169.6|16105|16170.4|16105.8|16176.3|16111.7|16166.9|16102.3|0
1611711600000|2021-01-27 01:40:00|16162.9|16098.3|16170.4|16105.8|16173.2|16108.6|16162.9|16098.3|0
1611711900000|2021-01-27 01:45:00|16176.8|16112.2|16153.7|16089.3|16179.2|16114.6|16153.7|16089.3|0
1611712200000|2021-01-27 01:50:00|16154.8|16090.4|16161.7|16097.1|16161.7|16097.1|16146.9|16082.5|0
1611712500000|2021-01-27 01:55:00|16164.3|16099.7|16160.4|16095.8|16171.1|16106.5|16160.4|16095.8|0
1611712800000|2021-01-27 02:00:00|16162.6|16098|16143|16078.6|16162.6|16098|16142.7|16078.3|0
1611713100000|2021-01-27 02:05:00|16141.2|16076.8|16140.1|16075.7|16142.8|16078.4|16137.3|16072.9|0
1611713400000|2021-01-27 02:10:00|16137.1|16072.7|16142.5|16078.1|16144.7|16080.3|16131.2|16066.8|0
1611713700000|2021-01-27 02:15:00|16149.2|16084.8|16148.7|16084.3|16149.2|16084.8|16142.3|16077.9|0
1611714000000|2021-01-27 02:20:00|16149.7|16085.3|16154.3|16089.9|16159|16094.4|16149.7|16085.3|0
1611714300000|2021-01-27 02:25:00|16154.1|16089.7|16174.3|16109.7|16174.3|16109.7|16154.1|16089.7|0
1611714600000|2021-01-27 02:30:00|16177.6|16113|16170.8|16106.2|16181|16116.4|16170.8|16106.2|0
1611714900000|2021-01-27 02:35:00|16165.4|16100.8|16159.8|16095.2|16173.1|16108.5|16159.8|16095.2|0
1611715200000|2021-01-27 02:40:00|16160|16095.4|16148.6|16084.2|16160|16095.4|16146.5|16082.1|0
1611715500000|2021-01-27 02:45:00|16152.7|16088.3|16126.4|16062|16152.7|16088.3|16123.7|16059.3|0
1611715800000|2021-01-27 02:50:00|16124.1|16059.7|16125|16060.6|16137.1|16072.7|16124.1|16059.7|0
1611716100000|2021-01-27 02:55:00|16128.5|16064.1|16146.6|16082.2|16147|16082.6|16128.5|16064.1|0
1611716400000|2021-01-27 03:00:00|16142.6|16078.2|16116.4|16052|16142.6|16078.2|16116.4|16052|0
1611716700000|2021-01-27 03:05:00|16119.2|16054.8|16113.4|16049|16119.2|16054.8|16111|16046.6|0
1611717000000|2021-01-27 03:10:00|16113.1|16048.7|16124|16059.6|16125.6|16061.2|16113.1|16048.7|0
1611717300000|2021-01-27 03:15:00|16124.7|16060.3|16149.4|16085|16155.9|16091.5|16124.7|16060.3|0
1611717600000|2021-01-27 03:20:00|16153.1|16088.7|16150.1|16085.7|16153.1|16088.7|16143.4|16079|0
1611717900000|2021-01-27 03:25:00|16147.8|16083.4|16137.7|16073.3|16147.8|16083.4|16136.6|16072.2|0
1611718200000|2021-01-27 03:30:00|16136.4|16072|16116.2|16051.8|16136.4|16072|16115.5|16051.1|0
1611718500000|2021-01-27 03:35:00|16117.5|16053.1|16117.6|16053.2|16124.3|16059.9|16114.4|16050|0
1611718800000|2021-01-27 03:40:00|16116.7|16052.3|16106.5|16042.3|16120.5|16056.1|16106.5|16042.3|0
1611719100000|2021-01-27 03:45:00|16111.4|16047|16121.5|16057.1|16121.5|16057.1|16111.1|16046.7|0
1611719400000|2021-01-27 03:50:00|16122.3|16057.9|16129.1|16064.7|16131.8|16067.4|16122.3|16057.9|0
1611719700000|2021-01-27 03:55:00|16135.2|16070.8|16134.4|16070|16136.9|16072.5|16130.6|16066.2|0
1611720000000|2021-01-27 04:00:00|16135.3|16070.9|16143.7|16079.3|16143.7|16079.3|16135|16070.6|0
1611720300000|2021-01-27 04:05:00|16142.9|16078.5|16147.3|16082.9|16147.3|16082.9|16137.3|16072.9|0
1611720600000|2021-01-27 04:10:00|16149.2|16084.8|16150.7|16086.3|16159.7|16095.1|16149.2|16084.8|0
1611720900000|2021-01-27 04:15:00|16154.6|16090.2|16159.1|16094.5|16162.1|16097.5|16152.2|16087.8|0
1611721200000|2021-01-27 04:20:00|16161.2|16096.6|16154.7|16090.3|16161.2|16096.6|16150.7|16086.3|0
1611721500000|2021-01-27 04:25:00|16156.2|16091.8|16152.3|16087.9|16156.2|16091.8|16147.3|16082.9|0
1611721800000|2021-01-27 04:30:00|16151.5|16087.1|16155.5|16091.1|16159.4|16094.8|16151.5|16087.1|0
1611722100000|2021-01-27 04:35:00|16157.5|16092.9|16143.9|16079.5|16157.5|16092.9|16139.6|16075.2|0
1611722400000|2021-01-27 04:40:00|16143.1|16078.7|16158.8|16094.2|16161.8|16097.2|16141.4|16077|0
1611722700000|2021-01-27 04:45:00|16161.1|16096.5|16161.7|16097.1|16165.8|16101.2|16158.7|16094.1|0
1611723000000|2021-01-27 04:50:00|16163.5|16098.9|16164|16099.4|16164|16099.4|16155.7|16091.3|0
1611723300000|2021-01-27 04:55:00|16158.1|16093.5|16171.8|16107.2|16184.9|16120.3|16158.1|16093.5|0
1611789000000|2021-01-27 23:10:00|15875|15811.6|15932.7|15869.1|15932.7|15869.1|15852|15788.8|0
1611789300000|2021-01-27 23:15:00|15939.7|15876.1|15877.6|15814.2|15939.7|15876.1|15877.6|15814.2|0
1611789600000|2021-01-27 23:20:00|15861.2|15797.8|15837.1|15773.9|15872.6|15809.2|15837.1|15773.9|0
1611789900000|2021-01-27 23:25:00|15837.7|15774.5|15854.5|15791.3|15854.5|15791.3|15829.3|15766.1|0
1611790200000|2021-01-27 23:30:00|15858.9|15795.5|15859.8|15796.4|15884.4|15821|15846.5|15783.3|0
1611790500000|2021-01-27 23:35:00|15857.8|15794.4|15789.5|15726.5|15857.8|15794.4|15785.1|15722.1|0
1611790800000|2021-01-27 23:40:00|15798.4|15735.4|15764|15701|15803.9|15740.9|15764|15701|0
1611791100000|2021-01-27 23:45:00|15758.2|15695.2|15755.9|15693.1|15786.5|15723.5|15755.9|15693.1|0
1611791400000|2021-01-27 23:50:00|15756.7|15693.7|15738.1|15675.3|15764.3|15701.3|15738.1|15675.3|0
1611791700000|2021-01-27 23:55:00|15743.3|15680.5|15730.8|15668|15747.2|15684.4|15730.8|15668|0
1611792000000|2021-01-28 00:00:00|15738.6|15675.8|15734.4|15671.6|15742.5|15679.7|15730.2|15667.4|0
1611792300000|2021-01-28 00:05:00|15731.5|15668.7|15730.6|15667.8|15743.1|15680.3|15730.6|15667.8|0
1611792600000|2021-01-28 00:10:00|15730.1|15667.3|15724.1|15661.3|15733.7|15670.9|15721|15658.2|0
1611792900000|2021-01-28 00:15:00|15724.6|15661.8|15730.9|15668.1|15730.9|15668.1|15714.3|15651.5|0
1611793200000|2021-01-28 00:20:00|15724.9|15662.1|15688.7|15626.1|15726.4|15663.6|15688.7|15626.1|0
1611793500000|2021-01-28 00:25:00|15687.4|15624.8|15692|15629.4|15705.5|15642.9|15685.2|15622.6|0
1611793800000|2021-01-28 00:30:00|15688.5|15625.9|15706|15643.4|15707.2|15644.4|15680.2|15617.6|0
1611794100000|2021-01-28 00:35:00|15696.3|15633.7|15725.1|15662.3|15730.7|15667.9|15695.8|15633.2|0
1611794400000|2021-01-28 00:40:00|15725.6|15662.8|15708.2|15645.4|15727.7|15664.9|15708.2|15645.4|0
1611794700000|2021-01-28 00:45:00|15710.7|15647.9|15713.5|15650.7|15738.9|15676.1|15710.7|15647.9|0
1611795000000|2021-01-28 00:50:00|15706.5|15643.7|15700.4|15637.8|15710|15647.2|15700.4|15637.8|0
1611795300000|2021-01-28 00:55:00|15698.7|15636.1|15700|15637.4|15708.2|15645.4|15698.7|15636.1|0
1611795600000|2021-01-28 01:00:00|15691.1|15628.5|15698.2|15635.6|15700.4|15637.8|15690.1|15627.5|0
1611795900000|2021-01-28 01:05:00|15706.8|15644|15710.9|15648.1|15720.7|15657.9|15705|15642.4|0
1611796200000|2021-01-28 01:10:00|15720.6|15657.8|15710.4|15647.6|15720.6|15657.8|15709.8|15647|0
1611796500000|2021-01-28 01:15:00|15707.3|15644.5|15690.4|15627.8|15707.3|15644.5|15678.3|15615.7|0
1611796800000|2021-01-28 01:20:00|15700|15637.4|15684.7|15622.1|15700|15637.4|15684.7|15622.1|0
1611797100000|2021-01-28 01:25:00|15680.3|15617.7|15713.9|15651.1|15713.9|15651.1|15680.3|15617.7|0
1611797400000|2021-01-28 01:30:00|15713.2|15650.4|15677.2|15614.6|15713.2|15650.4|15677.2|15614.6|0
1611797700000|2021-01-28 01:35:00|15681|15618.4|15696.5|15633.9|15700.6|15638|15675|15612.4|0
1611798000000|2021-01-28 01:40:00|15709.3|15646.5|15713.6|15650.8|15714.8|15652|15707.8|15645|0
1611798300000|2021-01-28 01:45:00|15714.7|15651.9|15763.8|15700.8|15763.8|15700.8|15714.7|15651.9|0
1611798600000|2021-01-28 01:50:00|15770.2|15707.2|15790.7|15727.7|15793.9|15730.9|15763|15700|0
1611798900000|2021-01-28 01:55:00|15796.8|15733.8|15789.5|15726.5|15808.8|15745.6|15788.8|15725.8|0
1611799200000|2021-01-28 02:00:00|15784.2|15721.2|15785.9|15722.9|15793.2|15730.2|15782.1|15719.1|0
1611799500000|2021-01-28 02:05:00|15787.8|15724.8|15770.7|15707.7|15787.8|15724.8|15770.7|15707.7|0
1611799800000|2021-01-28 02:10:00|15774.3|15711.3|15771.9|15708.9|15774.3|15711.3|15767.4|15704.4|0
1611800100000|2021-01-28 02:15:00|15769.5|15706.5|15779.6|15716.6|15779.6|15716.6|15767.9|15704.9|0
1611800400000|2021-01-28 02:20:00|15779|15716|15814.1|15750.9|15815.2|15752|15779|15716|0
1611800700000|2021-01-28 02:25:00|15811.6|15748.4|15814.3|15751.1|15815.5|15752.3|15799.9|15736.9|0
1611801000000|2021-01-28 02:30:00|15818|15754.8|15825.5|15762.3|15825.5|15762.3|15815.5|15752.3|0
1611801300000|2021-01-28 02:35:00|15829.4|15766.2|15794.1|15731.1|15831|15767.8|15794.1|15731.1|0
1611801600000|2021-01-28 02:40:00|15793.9|15730.9|15773.9|15710.9|15793.9|15730.9|15758.9|15695.9|0
1611801900000|2021-01-28 02:45:00|15770.3|15707.3|15759.5|15696.5|15772.9|15709.9|15758.3|15695.3|0
1611802200000|2021-01-28 02:50:00|15760.8|15697.8|15753.8|15691|15760.8|15697.8|15750.6|15687.8|0
1611802500000|2021-01-28 02:55:00|15750.2|15687.4|15758.6|15695.6|15758.9|15695.9|15747.9|15685.1|0
1611802800000|2021-01-28 03:00:00|15758.2|15695.2|15761.8|15698.8|15766.9|15703.9|15758|15695|0
1611803100000|2021-01-28 03:05:00|15765.3|15702.3|15735.7|15672.9|15767.2|15704.2|15735.7|15672.9|0
1611803400000|2021-01-28 03:10:00|15736.6|15673.8|15732.2|15669.4|15738|15675.2|15729|15666.2|0
1611803700000|2021-01-28 03:15:00|15731.3|15668.5|15732|15669.2|15734.6|15671.8|15727.3|15664.5|0
1611804000000|2021-01-28 03:20:00|15730|15667.2|15739.3|15676.5|15744.2|15681.4|15730|15667.2|0
1611804300000|2021-01-28 03:25:00|15737.9|15675.1|15733.8|15671|15737.9|15675.1|15724.3|15661.5|0
1611804600000|2021-01-28 03:30:00|15734.7|15671.9|15724.4|15661.6|15738|15675.2|15721.2|15658.4|0
1611804900000|2021-01-28 03:35:00|15722.2|15659.4|15718.9|15656.1|15722.2|15659.4|15710.3|15647.5|0
1611805200000|2021-01-28 03:40:00|15719.8|15657|15708.9|15646.1|15727.7|15664.9|15704.1|15641.5|0
1611805500000|2021-01-28 03:45:00|15708.7|15645.9|15714.7|15651.9|15714.7|15651.9|15704.4|15641.8|0
1611805800000|2021-01-28 03:50:00|15714.1|15651.3|15696.5|15633.9|15714.1|15651.3|15696.5|15633.9|0
1611806100000|2021-01-28 03:55:00|15698.8|15636.2|15705.7|15643.1|15706.8|15644|15698.8|15636.2|0
1611806400000|2021-01-28 04:00:00|15708.4|15645.6|15721.1|15658.3|15721.1|15658.3|15707.4|15644.6|0
1611806700000|2021-01-28 04:05:00|15723.8|15661|15723.4|15660.6|15733.4|15670.6|15723.1|15660.3|0
1611807000000|2021-01-28 04:10:00|15723.1|15660.3|15722.3|15659.5|15724.9|15662.1|15716.7|15653.9|0
1611807300000|2021-01-28 04:15:00|15727.3|15664.5|15732.6|15669.8|15753.2|15690.4|15724.9|15662.1|0
1611807600000|2021-01-28 04:20:00|15732.7|15669.9|15729.4|15666.6|15740.5|15677.7|15724.1|15661.3|0
1611807900000|2021-01-28 04:25:00|15719.7|15656.9|15716|15653.2|15719.7|15656.9|15705.4|15642.8|0
1611808200000|2021-01-28 04:30:00|15723.7|15660.9|15712.6|15649.8|15723.7|15660.9|15712.6|15649.8|0
1611808500000|2021-01-28 04:35:00|15714.2|15651.4|15712.9|15650.1|15721.6|15658.8|15709.9|15647.1|0
1611808800000|2021-01-28 04:40:00|15713.3|15650.5|15725.7|15662.9|15728.4|15665.6|15713.3|15650.5|0
1611809100000|2021-01-28 04:45:00|15724.7|15661.9|15744.3|15681.5|15744.8|15682|15724.7|15661.9|0
1611809400000|2021-01-28 04:50:00|15740.2|15677.4|15737.4|15674.6|15740.2|15677.4|15729.8|15667|0
1611809700000|2021-01-28 04:55:00|15739.5|15676.7|15733.6|15670.8|15772.4|15709.4|15730.5|15667.7|0
1611875400000|2021-01-28 23:10:00|15917.5|15853.9|15878|15814.6|15917.5|15853.9|15873.6|15810.2|0
1611875700000|2021-01-28 23:15:00|15877.4|15814|15892.6|15829.2|15892.6|15829.2|15872.7|15809.3|0
1611876000000|2021-01-28 23:20:00|15893.5|15830.1|15901.8|15838.4|15909.8|15846.2|15877.3|15813.9|0
1611876300000|2021-01-28 23:25:00|15905.2|15841.8|15933.3|15869.7|15933.3|15869.7|15903.2|15839.8|0
1611876600000|2021-01-28 23:30:00|15931.3|15867.7|15904.9|15841.5|15935.2|15871.6|15883.5|15820.1|0
1611876900000|2021-01-28 23:35:00|15902.3|15838.9|15869.3|15805.9|15923.1|15859.5|15862.7|15799.3|0
1611877200000|2021-01-28 23:40:00|15876.2|15812.8|15853.4|15790.2|15876.2|15812.8|15853.4|15790.2|0
1611877500000|2021-01-28 23:45:00|15858.9|15795.5|15857.9|15794.5|15875.4|15812|15850.3|15787.1|0
1611877800000|2021-01-28 23:50:00|15850.7|15787.5|15836.7|15773.5|15857.8|15794.4|15836.6|15773.4|0
1611878100000|2021-01-28 23:55:00|15837.6|15774.4|15823.9|15760.7|15837.6|15774.4|15823.9|15760.7|0
1611878400000|2021-01-29 00:00:00|15815.8|15752.6|15814.6|15751.4|15822.3|15759.1|15799.1|15736.1|0
1611878700000|2021-01-29 00:05:00|15816.4|15753.2|15820.7|15757.5|15823.1|15759.9|15813.5|15750.3|0
1611879000000|2021-01-29 00:10:00|15822.7|15759.5|15803.6|15740.6|15829.9|15766.7|15803.6|15740.6|0
1611879300000|2021-01-29 00:15:00|15799|15736|15790.8|15727.8|15800.6|15737.6|15788.4|15725.4|0
1611879600000|2021-01-29 00:20:00|15795.6|15732.6|15781.9|15718.9|15804.4|15741.4|15781.9|15718.9|0
1611879900000|2021-01-29 00:25:00|15776.6|15713.6|15766.4|15703.4|15776.6|15713.6|15763.5|15700.5|0
1611880200000|2021-01-29 00:30:00|15761.6|15698.6|15745.8|15683|15761.6|15698.6|15745.8|15683|0
1611880500000|2021-01-29 00:35:00|15758.1|15695.1|15749.4|15686.6|15758.8|15695.8|15748.5|15685.7|0
1611880800000|2021-01-29 00:40:00|15748.9|15686.1|15724.1|15661.3|15748.9|15686.1|15724.1|15661.3|0
1611881100000|2021-01-29 00:45:00|15724.8|15662|15734.1|15671.3|15737.1|15674.3|15719.7|15656.9|0
1611881400000|2021-01-29 00:50:00|15733.2|15670.4|15730.6|15667.8|15738.8|15676|15730.6|15667.8|0
1611881700000|2021-01-29 00:55:00|15732.7|15669.9|15718.4|15655.6|15734|15671.2|15718.4|15655.6|0
1611882000000|2021-01-29 01:00:00|15721.4|15658.6|15749.2|15686.4|15749.3|15686.5|15721.4|15658.6|0
1611882300000|2021-01-29 01:05:00|15745.2|15682.4|15752.7|15689.9|15757.8|15694.8|15740.7|15677.9|0
1611882600000|2021-01-29 01:10:00|15753.3|15690.5|15759|15696|15773.7|15710.7|15753.3|15690.5|0
1611882900000|2021-01-29 01:15:00|15747.3|15684.5|15740.5|15677.7|15761.7|15698.7|15740.5|15677.7|0
1611883200000|2021-01-29 01:20:00|15743.5|15680.7|15744.5|15681.7|15756.9|15693.9|15743.5|15680.7|0
1611883500000|2021-01-29 01:25:00|15743.5|15680.7|15734.3|15671.5|15749.8|15687|15727.9|15665.1|0
1611883800000|2021-01-29 01:30:00|15726.2|15663.4|15750.1|15687.3|15755.6|15692.8|15726.2|15663.4|0
1611884100000|2021-01-29 01:35:00|15751.2|15688.4|15754.3|15691.5|15756.6|15693.6|15751.2|15688.4|0
1611884400000|2021-01-29 01:40:00|15753.4|15690.6|15764.9|15701.9|15764.9|15701.9|15752.5|15689.7|0
1611884700000|2021-01-29 01:45:00|15761.6|15698.6|15750.6|15687.8|15763.4|15700.4|15750.6|15687.8|0
1611885000000|2021-01-29 01:50:00|15747.3|15684.5|15751.2|15688.4|15751.2|15688.4|15738.3|15675.5|0
1611885300000|2021-01-29 01:55:00|15752.3|15689.5|15756.2|15693.4|15767.6|15704.6|15752.3|15689.5|0
1611885600000|2021-01-29 02:00:00|15752|15689.2|15733.3|15670.5|15752|15689.2|15730.4|15667.6|0
1611885900000|2021-01-29 02:05:00|15732.4|15669.6|15730.3|15667.5|15734.8|15672|15726|15663.2|0
1611886200000|2021-01-29 02:10:00|15730.2|15667.4|15725.8|15663|15730.9|15668.1|15725.8|15663|0
1611886500000|2021-01-29 02:15:00|15729.8|15667|15727.6|15664.8|15729.8|15667|15722.4|15659.6|0
1611886800000|2021-01-29 02:20:00|15723.6|15660.8|15713.9|15651.1|15723.6|15660.8|15712.4|15649.6|0
1611887100000|2021-01-29 02:25:00|15716|15653.2|15714.8|15652|15718.1|15655.3|15714.3|15651.5|0
1611887400000|2021-01-29 02:30:00|15713.5|15650.7|15718.2|15655.4|15723.7|15660.9|15713.5|15650.7|0
1611887700000|2021-01-29 02:35:00|15719.4|15656.6|15708.6|15645.8|15719.6|15656.8|15708.6|15645.8|0
1611888000000|2021-01-29 02:40:00|15704.3|15641.7|15697.5|15634.9|15704.3|15641.7|15690.7|15628.1|0
1611888300000|2021-01-29 02:45:00|15693.3|15630.7|15689|15626.4|15696.5|15633.9|15681.7|15619.1|0
1611888600000|2021-01-29 02:50:00|15690.7|15628.1|15677.7|15615.1|15690.8|15628.2|15677.7|15615.1|0
1611888900000|2021-01-29 02:55:00|15675|15612.4|15664.5|15601.9|15676.4|15613.8|15661.5|15598.9|0
1611889200000|2021-01-29 03:00:00|15663.8|15601.2|15647.6|15585.2|15665|15602.4|15647.6|15585.2|0
1611889500000|2021-01-29 03:05:00|15645.3|15582.9|15643.2|15580.8|15649|15586.6|15642.4|15580|0
1611889800000|2021-01-29 03:10:00|15644.3|15581.9|15624.4|15562|15644.3|15581.9|15624.4|15562|0
1611890100000|2021-01-29 03:15:00|15616.9|15554.5|15593.6|15531.4|15616.9|15554.5|15593.6|15531.4|0
1611890400000|2021-01-29 03:20:00|15581.6|15519.4|15554.7|15492.7|15584.7|15522.5|15554.7|15492.7|0
1611890700000|2021-01-29 03:25:00|15541.4|15479.4|15563.3|15501.1|15563.5|15501.3|15538.5|15476.5|0
1611891000000|2021-01-29 03:30:00|15567.3|15505.1|15577.8|15515.6|15582.3|15520.1|15566.2|15504|0
1611891300000|2021-01-29 03:35:00|15581|15518.8|15570.3|15508.1|15582.9|15520.7|15568.2|15506|0
1611891600000|2021-01-29 03:40:00|15569|15506.8|15569.1|15506.9|15569.2|15507|15561|15498.8|0
1611891900000|2021-01-29 03:45:00|15564.7|15502.5|15548.1|15486.1|15564.7|15502.5|15548.1|15486.1|0
1611892200000|2021-01-29 03:50:00|15547|15485|15532.4|15470.4|15547|15485|15523.5|15461.5|0
1611892500000|2021-01-29 03:55:00|15529.9|15467.9|15519.1|15457.1|15530.3|15468.3|15519.1|15457.1|0
1611892800000|2021-01-29 04:00:00|15517.6|15455.6|15500.6|15438.8|15517.6|15455.6|15497.9|15436.1|0
1611893100000|2021-01-29 04:05:00|15491.3|15429.5|15473.5|15411.7|15494.2|15432.4|15473.5|15411.7|0
1611893400000|2021-01-29 04:10:00|15471.7|15409.9|15441.9|15380.3|15472.6|15410.8|15437|15375.4|0
1611893700000|2021-01-29 04:15:00|15443.5|15381.9|15419.5|15357.9|15447.4|15385.8|15413.6|15352|0
1611894000000|2021-01-29 04:20:00|15415.8|15354.2|15457.3|15395.5|15463.2|15401.4|15415.8|15354.2|0
1611894300000|2021-01-29 04:25:00|15471.6|15409.8|15473.5|15411.7|15478.5|15416.7|15461.6|15399.8|0
1611894600000|2021-01-29 04:30:00|15477|15415.2|15479.4|15417.6|15481.6|15419.8|15473.4|15411.6|0
1611894900000|2021-01-29 04:35:00|15473.4|15411.6|15498.2|15436.4|15499.4|15437.6|15471.4|15409.6|0
1611895200000|2021-01-29 04:40:00|15498.1|15436.3|15495.3|15433.5|15504.6|15442.8|15493.3|15431.5|0
1611895500000|2021-01-29 04:45:00|15495.2|15433.4|15519.7|15457.7|15519.7|15457.7|15495.2|15433.4|0
1611895800000|2021-01-29 04:50:00|15526.9|15464.9|15523.5|15461.5|15526.9|15464.9|15519.9|15457.9|0
1611896100000|2021-01-29 04:55:00|15524.9|15462.9|15538.2|15476.2|15554.1|15492.1|15524.9|15462.9|0
1612134600000|2021-01-31 23:10:00|15447.9|15386.3|15436.3|15374.7|15470.2|15408.4|15422|15360.4|0
1612134900000|2021-01-31 23:15:00|15442.8|15381.2|15376.7|15315.3|15442.8|15381.2|15376.7|15315.3|0
1612135200000|2021-01-31 23:20:00|15348.2|15287|15370.9|15309.5|15380.1|15318.7|15348.2|15287|0
1612135500000|2021-01-31 23:25:00|15372.5|15311.1|15391.9|15330.5|15405.5|15344.1|15372.5|15311.1|0
1612135800000|2021-01-31 23:30:00|15394.1|15332.7|15389.2|15327.8|15422.5|15360.9|15389.2|15327.8|0
1612136100000|2021-01-31 23:35:00|15378.2|15316.8|15393.5|15332.1|15393.5|15332.1|15370.4|15309|0
1612136400000|2021-01-31 23:40:00|15389.4|15328|15394.4|15333|15413.5|15351.9|15389.4|15328|0
1612136700000|2021-01-31 23:45:00|15397.8|15336.4|15365.8|15304.4|15405.6|15344.2|15357.9|15296.5|0
1612137000000|2021-01-31 23:50:00|15362.4|15301|15372.2|15310.8|15379.1|15317.7|15362.4|15301|0
1612137300000|2021-01-31 23:55:00|15370.4|15309|15383.7|15322.3|15383.7|15322.3|15357.9|15296.5|0
1612137600000|2021-02-01 00:00:00|15394.3|15332.9|15431.4|15369.8|15438.4|15376.8|15394.3|15332.9|0
1612137900000|2021-02-01 00:05:00|15435.6|15374|15426.8|15365.2|15435.6|15374|15410.2|15348.6|0
1612138200000|2021-02-01 00:10:00|15430.6|15369|15448.3|15386.7|15449.4|15387.8|15430.6|15369|0
1612138500000|2021-02-01 00:15:00|15450.5|15388.9|15520.9|15458.9|15520.9|15458.9|15450.5|15388.9|0
1612138800000|2021-02-01 00:20:00|15520.5|15458.5|15540.6|15478.6|15548|15486|15520.5|15458.5|0
1612139100000|2021-02-01 00:25:00|15539.3|15477.3|15559.7|15497.5|15567.6|15505.4|15539.3|15477.3|0
1612139400000|2021-02-01 00:30:00|15558.9|15496.7|15570.2|15508|15575.8|15513.6|15554|15492|0
1612139700000|2021-02-01 00:35:00|15569.5|15507.3|15568.6|15506.4|15578.7|15516.5|15560.3|15498.1|0
1612140000000|2021-02-01 00:40:00|15562.6|15500.4|15592.3|15530.1|15593.5|15531.3|15558.1|15495.9|0
1612140300000|2021-02-01 00:45:00|15594.2|15532|15573.2|15511|15594.2|15532|15573.2|15511|0
1612140600000|2021-02-01 00:50:00|15574.2|15512|15588.3|15526.1|15591|15528.8|15568.3|15506.1|0
1612140900000|2021-02-01 00:55:00|15585.2|15523|15612.6|15550.2|15612.6|15550.2|15585.2|15523|0
1612141200000|2021-02-01 01:00:00|15609.5|15547.1|15599.4|15537.2|15610.2|15547.8|15589.5|15527.3|0
1612141500000|2021-02-01 01:05:00|15598.3|15536.1|15578.3|15516.1|15609.5|15547.1|15578.3|15516.1|0
1612141800000|2021-02-01 01:10:00|15573.6|15511.4|15586|15523.8|15590.4|15528.2|15573.6|15511.4|0
1612142100000|2021-02-01 01:15:00|15595.9|15533.7|15594.2|15532|15602.7|15540.5|15592|15529.8|0
1612142400000|2021-02-01 01:20:00|15596.7|15534.5|15595.8|15533.6|15603.3|15541.1|15592.7|15530.5|0
1612142700000|2021-02-01 01:25:00|15600.8|15538.6|15622.8|15560.4|15622.8|15560.4|15600.8|15538.6|0
1612143000000|2021-02-01 01:30:00|15624.1|15561.7|15652|15589.6|15653.8|15591.4|15624.1|15561.7|0
1612143300000|2021-02-01 01:35:00|15663.5|15600.9|15653.5|15591.1|15663.5|15600.9|15644.8|15582.4|0
1612143600000|2021-02-01 01:40:00|15650.4|15588|15625.2|15562.8|15650.4|15588|15625.2|15562.8|0
1612143900000|2021-02-01 01:45:00|15640.1|15577.7|15654.1|15591.7|15664.2|15601.6|15632.4|15570|0
1612144200000|2021-02-01 01:50:00|15657.1|15594.5|15654.2|15591.8|15657.1|15594.5|15645.3|15582.9|0
1612144500000|2021-02-01 01:55:00|15653|15590.6|15659.8|15597.2|15659.8|15597.2|15648.7|15586.3|0
1612144800000|2021-02-01 02:00:00|15660|15597.4|15684.5|15621.9|15684.5|15621.9|15660|15597.4|0
1612145100000|2021-02-01 02:05:00|15681.3|15618.7|15671.4|15608.8|15684.3|15621.7|15667.8|15605.2|0
1612145400000|2021-02-01 02:10:00|15669.9|15607.3|15673.2|15610.6|15676.5|15613.9|15665.5|15602.9|0
1612145700000|2021-02-01 02:15:00|15671.8|15609.2|15681|15618.4|15683|15620.4|15670.5|15607.9|0
1612146000000|2021-02-01 02:20:00|15686.7|15624.1|15693.2|15630.6|15699.7|15637.1|15686.7|15624.1|0
1612146300000|2021-02-01 02:25:00|15694.8|15632.2|15682.3|15619.7|15700.2|15637.6|15682.3|15619.7|0
1612146600000|2021-02-01 02:30:00|15692.3|15629.7|15702.2|15639.6|15702.2|15639.6|15692.3|15629.7|0
1612146900000|2021-02-01 02:35:00|15696.4|15633.8|15700.7|15638.1|15701.9|15639.3|15688.4|15625.8|0
1612147200000|2021-02-01 02:40:00|15702.2|15639.6|15731.2|15668.4|15732.1|15669.3|15702.2|15639.6|0
1612147500000|2021-02-01 02:45:00|15737.1|15674.3|15741.3|15678.5|15749.8|15687|15737.1|15674.3|0
1612147800000|2021-02-01 02:50:00|15747.1|15684.3|15732.3|15669.5|15754.4|15691.6|15732.3|15669.5|0
1612148100000|2021-02-01 02:55:00|15731.3|15668.5|15730.4|15667.6|15731.3|15668.5|15724.9|15662.1|0
1612148400000|2021-02-01 03:00:00|15735.3|15672.5|15727.4|15664.6|15737.8|15675|15727.3|15664.5|0
1612148700000|2021-02-01 03:05:00|15724.4|15661.6|15712.2|15649.4|15729.6|15666.8|15712.2|15649.4|0
1612149000000|2021-02-01 03:10:00|15716.9|15654.1|15707.6|15644.8|15716.9|15654.1|15690|15627.4|0
1612149300000|2021-02-01 03:15:00|15706.8|15644|15735.8|15673|15735.8|15673|15705.4|15642.8|0
1612149600000|2021-02-01 03:20:00|15746.2|15683.4|15758.3|15695.3|15758.3|15695.3|15745.9|15683.1|0
1612149900000|2021-02-01 03:25:00|15747.5|15684.7|15731.5|15668.7|15747.5|15684.7|15730|15667.2|0
1612150200000|2021-02-01 03:30:00|15725.3|15662.5|15754.6|15691.8|15754.6|15691.8|15725.3|15662.5|0
1612150500000|2021-02-01 03:35:00|15752|15689.2|15748.1|15685.3|15752|15689.2|15736.5|15673.7|0
1612150800000|2021-02-01 03:40:00|15743.8|15681|15747.2|15684.4|15747.2|15684.4|15727.7|15664.9|0
1612151100000|2021-02-01 03:45:00|15748.2|15685.4|15736.6|15673.8|15748.2|15685.4|15732.4|15669.6|0
1612151400000|2021-02-01 03:50:00|15734.3|15671.5|15734.2|15671.4|15734.3|15671.5|15720.6|15657.8|0
1612151700000|2021-02-01 03:55:00|15738.5|15675.7|15736|15673.2|15745.8|15683|15735.6|15672.8|0
1612152000000|2021-02-01 04:00:00|15735.6|15672.8|15743.3|15680.5|15743.4|15680.6|15735.1|15672.3|0
1612152300000|2021-02-01 04:05:00|15745|15682.2|15737.1|15674.3|15745|15682.2|15731.5|15668.7|0
1612152600000|2021-02-01 04:10:00|15737.3|15674.5|15727.5|15664.7|15744.8|15682|15719.3|15656.5|0
1612152900000|2021-02-01 04:15:00|15727.3|15664.5|15722.9|15660.1|15730|15667.2|15722.9|15660.1|0
1612153200000|2021-02-01 04:20:00|15727|15664.2|15725.9|15663.1|15730.7|15667.9|15715.2|15652.4|0
1612153500000|2021-02-01 04:25:00|15722.4|15659.6|15728.4|15665.6|15734.1|15671.3|15722.4|15659.6|0
1612153800000|2021-02-01 04:30:00|15727.5|15664.7|15711.7|15648.9|15727.5|15664.7|15711.7|15648.9|0
1612154100000|2021-02-01 04:35:00|15717|15654.2|15725|15662.2|15725|15662.2|15716|15653.2|0
1612154400000|2021-02-01 04:40:00|15723|15660.2|15706.5|15643.7|15727|15664.2|15706.5|15643.7|0
1612154700000|2021-02-01 04:45:00|15704.4|15641.8|15715.1|15652.3|15722.8|15660|15704.4|15641.8|0
1612155000000|2021-02-01 04:50:00|15719.8|15657|15735.1|15672.3|15735.1|15672.3|15719.8|15657|0
1612155300000|2021-02-01 04:55:00|15735|15672.2|15738.6|15675.8|15738.6|15675.8|15720.7|15657.9|0
1612221000000|2021-02-01 23:10:00|15924|15860.4|15879.3|15815.9|15944.8|15881.2|15876.4|15813|0
1612221300000|2021-02-01 23:15:00|15880.5|15817.1|15920.4|15856.8|15925.8|15862.2|15880.5|15817.1|0
1612221600000|2021-02-01 23:20:00|15909.4|15845.8|15930|15866.4|15936|15872.4|15903.5|15840.1|0
1612221900000|2021-02-01 23:25:00|15925.3|15861.7|15943.2|15879.6|15947.9|15884.3|15925.3|15861.7|0
1612222200000|2021-02-01 23:30:00|15933.2|15869.6|15930.9|15867.3|15941.3|15877.7|15927.5|15863.9|0
1612222500000|2021-02-01 23:35:00|15941.1|15877.5|15935.5|15871.9|15949.4|15885.8|15935.5|15871.9|0
1612222800000|2021-02-01 23:40:00|15937.1|15873.5|15952.4|15888.8|15962|15898.2|15933.8|15870.2|0
1612223100000|2021-02-01 23:45:00|15950.9|15887.3|16002.5|15938.7|16002.5|15938.7|15950.9|15887.3|0
1612223400000|2021-02-01 23:50:00|16010.8|15946.8|15961.1|15897.3|16014.6|15950.6|15961.1|15897.3|0
1612223700000|2021-02-01 23:55:00|15954.4|15890.8|15958.9|15895.1|15960.8|15897|15936.8|15873.2|0
1612224000000|2021-02-02 00:00:00|15950.8|15887.2|15948.6|15885|15950.8|15887.2|15928.7|15865.1|0
1612224300000|2021-02-02 00:05:00|15953.5|15889.9|15953.3|15889.7|15963.9|15900.1|15953.3|15889.7|0
1612224600000|2021-02-02 00:10:00|15961|15897.2|15922.5|15858.9|15961|15897.2|15922.5|15858.9|0
1612224900000|2021-02-02 00:15:00|15920.4|15856.8|15963.4|15899.6|15963.4|15899.6|15920.4|15856.8|0
1612225200000|2021-02-02 00:20:00|15966.8|15903|15968.9|15905.1|15978.9|15915.1|15964.9|15901.1|0
1612225500000|2021-02-02 00:25:00|15961.1|15897.3|15970.5|15906.7|15980.2|15916.4|15958.5|15894.7|0
1612225800000|2021-02-02 00:30:00|15961.3|15897.5|15939.7|15876.1|15961.3|15897.5|15932.9|15869.3|0
1612226100000|2021-02-02 00:35:00|15943.4|15879.8|15923.8|15860.2|15951.8|15888.2|15923.8|15860.2|0
1612226400000|2021-02-02 00:40:00|15923.5|15859.9|15944|15880.4|15951.9|15888.3|15922.2|15858.6|0
1612226700000|2021-02-02 00:45:00|15946.7|15883.1|15941.5|15877.9|15948.6|15885|15933.9|15870.3|0
1612227000000|2021-02-02 00:50:00|15939.6|15876|15958.7|15894.9|15958.9|15895.1|15939.6|15876|0
1612227300000|2021-02-02 00:55:00|15963|15899.2|15951.7|15888.1|15963|15899.2|15948.4|15884.8|0
1612227600000|2021-02-02 01:00:00|15948.8|15885.2|15933.7|15870.1|15954|15890.4|15933.7|15870.1|0
1612227900000|2021-02-02 01:05:00|15939.7|15876.1|15968.9|15905.1|15974.8|15911|15939.7|15876.1|0
1612228200000|2021-02-02 01:10:00|15964|15900.2|15971.8|15908|15980.8|15917|15962.9|15899.1|0
1612228500000|2021-02-02 01:15:00|15975.3|15911.5|15971.3|15907.5|15975.3|15911.5|15960.9|15897.1|0
1612228800000|2021-02-02 01:20:00|15972.9|15909.1|15977.7|15913.9|15977.7|15913.9|15965.2|15901.4|0
1612229100000|2021-02-02 01:25:00|15988.4|15924.6|15980.5|15916.7|15995.5|15931.7|15977.6|15913.8|0
1612229400000|2021-02-02 01:30:00|15979.8|15916|15973.9|15910.1|15983.9|15920.1|15971.2|15907.4|0
1612229700000|2021-02-02 01:35:00|15974.2|15910.4|15974.3|15910.5|15983.7|15919.9|15957.2|15893.4|0
1612230000000|2021-02-02 01:40:00|15971.4|15907.6|15976.5|15912.7|15986|15922.2|15970.5|15906.7|0
1612230300000|2021-02-02 01:45:00|15975|15911.2|15976.4|15912.6|15978.9|15915.1|15973|15909.2|0
1612230600000|2021-02-02 01:50:00|15975.4|15911.6|15992.8|15929|15992.8|15929|15971.9|15908.1|0
1612230900000|2021-02-02 01:55:00|15992.2|15928.4|15993|15929.2|15994.9|15931.1|15985.8|15922|0
1612231200000|2021-02-02 02:00:00|15992.5|15928.7|15982.7|15918.9|15992.5|15928.7|15978.6|15914.8|0
1612231500000|2021-02-02 02:05:00|15980.9|15917.1|15979.1|15915.3|15987.9|15924.1|15979|15915.2|0
1612231800000|2021-02-02 02:10:00|15979.2|15915.4|15969.6|15905.8|15988.5|15924.7|15969.6|15905.8|0
1612232100000|2021-02-02 02:15:00|15964.5|15900.7|15973.4|15909.6|15975.5|15911.7|15964.5|15900.7|0
1612232400000|2021-02-02 02:20:00|15973.2|15909.4|15974.1|15910.3|15982.3|15918.5|15973|15909.2|0
1612232700000|2021-02-02 02:25:00|15967.9|15904.1|15974|15910.2|15974.7|15910.9|15967.9|15904.1|0
1612233000000|2021-02-02 02:30:00|15975.7|15911.9|15988.8|15925|15988.8|15925|15971.4|15907.6|0
1612233300000|2021-02-02 02:35:00|15991.1|15927.3|15991.5|15927.7|15991.5|15927.7|15982|15918.2|0
1612233600000|2021-02-02 02:40:00|15988.3|15924.5|15966.3|15902.5|15989.9|15926.1|15962.5|15898.7|0
1612233900000|2021-02-02 02:45:00|15966|15902.2|15983.4|15919.6|15983.4|15919.6|15966|15902.2|0
1612234200000|2021-02-02 02:50:00|15979.9|15916.1|15984|15920.2|15989.9|15926.1|15974.8|15911|0
1612234500000|2021-02-02 02:55:00|15980.2|15916.4|15973.8|15910|15980.2|15916.4|15973.8|15910|0
1612234800000|2021-02-02 03:00:00|15972.8|15909|15967.5|15903.7|15972.8|15909|15961.4|15897.6|0
1612235100000|2021-02-02 03:05:00|15969.9|15906.1|15970.1|15906.3|15978.8|15915|15969.9|15906.1|0
1612235400000|2021-02-02 03:10:00|15965.3|15901.5|15965.2|15901.4|15965.3|15901.5|15958.2|15894.4|0
1612235700000|2021-02-02 03:15:00|15969|15905.2|15966.5|15902.7|15973.5|15909.7|15960.4|15896.6|0
1612236000000|2021-02-02 03:20:00|15962|15898.2|15956.9|15893.2|15963.8|15900|15954.9|15891.3|0
1612236300000|2021-02-02 03:25:00|15960.5|15896.7|15953.9|15890.3|15964.7|15900.9|15953.9|15890.3|0
1612236600000|2021-02-02 03:30:00|15964.9|15901.1|15984.8|15921|15984.8|15921|15964.9|15901.1|0
1612236900000|2021-02-02 03:35:00|15986.2|15922.4|15979.7|15915.9|15986.2|15922.4|15978.1|15914.3|0
1612237200000|2021-02-02 03:40:00|15984.9|15921.1|15992.3|15928.5|15992.3|15928.5|15984.5|15920.7|0
1612237500000|2021-02-02 03:45:00|15993.4|15929.6|15998.7|15934.9|16013.1|15949.1|15993.4|15929.6|0
1612237800000|2021-02-02 03:50:00|15997.3|15933.5|16001.5|15937.7|16001.5|15937.7|15996.5|15932.7|0
1612238100000|2021-02-02 03:55:00|15993.1|15929.3|15993.8|15930|15998|15934.2|15986.1|15922.3|0
1612238400000|2021-02-02 04:00:00|15994.3|15930.5|16014.5|15950.5|16014.5|15950.5|15994.3|15930.5|0
1612238700000|2021-02-02 04:05:00|16017|15953|16023.3|15959.3|16025.1|15961.1|16017|15953|0
1612239000000|2021-02-02 04:10:00|16028.6|15964.6|16030.3|15966.3|16042.3|15978.3|16028.6|15964.6|0
1612239300000|2021-02-02 04:15:00|16029.1|15965.1|16015.1|15951.1|16033.4|15969.4|16015.1|15951.1|0
1612239600000|2021-02-02 04:20:00|16009|15945|16022.8|15958.8|16022.8|15958.8|16009|15945|0
1612239900000|2021-02-02 04:25:00|16016.1|15952.1|16040.4|15976.4|16040.4|15976.4|16016.1|15952.1|0
1612240200000|2021-02-02 04:30:00|16039.8|15975.8|16022.2|15958.2|16044.5|15980.5|16017.4|15953.4|0
1612240500000|2021-02-02 04:35:00|16023.3|15959.3|16016.4|15952.4|16026.8|15962.8|16016.4|15952.4|0
1612240800000|2021-02-02 04:40:00|16016.6|15952.6|16019.3|15955.3|16019.3|15955.3|16012.7|15948.7|0
1612241100000|2021-02-02 04:45:00|16020.5|15956.5|16049.1|15985.1|16049.1|15985.1|16020.5|15956.5|0
1612241400000|2021-02-02 04:50:00|16050.5|15986.5|16082|16017.8|16082|16017.8|16050.5|15986.5|0
1612241700000|2021-02-02 04:55:00|16084.7|16020.5|16071.2|16007|16088.4|16024.2|16062.3|15998.1|0
1612307400000|2021-02-02 23:10:00|15940.3|15876.7|15899.7|15836.3|15940.3|15876.7|15899.7|15836.3|0
1612307700000|2021-02-02 23:15:00|15903.8|15840.4|15889.5|15826.1|15918.4|15854.8|15886.8|15823.4|0
1612308000000|2021-02-02 23:20:00|15886.9|15823.5|15849.6|15786.4|15886.9|15823.5|15849.6|15786.4|0
1612308300000|2021-02-02 23:25:00|15848.8|15785.6|15862.9|15799.5|15873.7|15810.3|15848.8|15785.6|0
1612308600000|2021-02-02 23:30:00|15863.2|15799.8|15926.4|15862.8|15926.4|15862.8|15863.2|15799.8|0
1612308900000|2021-02-02 23:35:00|15935.5|15871.9|15908.1|15844.5|15935.5|15871.9|15894.7|15831.3|0
1612309200000|2021-02-02 23:40:00|15913.1|15849.5|15920.9|15857.3|15921.8|15858.2|15913.1|15849.5|0
1612309500000|2021-02-02 23:45:00|15918.8|15855.2|15898.5|15835.1|15921.4|15857.8|15898.5|15835.1|0
1612309800000|2021-02-02 23:50:00|15902.2|15838.8|15896.3|15832.9|15916.1|15852.5|15887.5|15824.1|0
1612310100000|2021-02-02 23:55:00|15892.5|15829.1|15911.2|15847.6|15914.9|15851.3|15892.5|15829.1|0
1612310400000|2021-02-03 00:00:00|15908.8|15845.2|15893.2|15829.8|15910.9|15847.3|15888.5|15825.1|0
1612310700000|2021-02-03 00:05:00|15892.2|15828.8|15910.2|15846.6|15910.2|15846.6|15887.4|15824|0
1612311000000|2021-02-03 00:10:00|15913.2|15849.6|15929.9|15866.3|15932.5|15868.9|15913.2|15849.6|0
1612311300000|2021-02-03 00:15:00|15933.9|15870.3|15921.3|15857.7|15936.2|15872.6|15921.3|15857.7|0
1612311600000|2021-02-03 00:20:00|15926.8|15863.2|15926.8|15863.2|15927.1|15863.5|15916.9|15853.3|0
1612311900000|2021-02-03 00:25:00|15933|15869.4|15956.4|15892.8|15963.1|15899.3|15933|15869.4|0
1612312200000|2021-02-03 00:30:00|15961.6|15897.8|15951.2|15887.6|15964.5|15900.7|15948.5|15884.9|0
1612312500000|2021-02-03 00:35:00|15952.8|15889.2|15942.3|15878.7|15952.8|15889.2|15936.7|15873.1|0
1612312800000|2021-02-03 00:40:00|15943.9|15880.3|15947.1|15883.5|15954.3|15890.7|15943.2|15879.6|0
1612313100000|2021-02-03 00:45:00|15945.7|15882.1|15945.9|15882.3|15955|15891.4|15942.8|15879.2|0
1612313400000|2021-02-03 00:50:00|15943.9|15880.3|15935.8|15872.2|15956|15892.4|15935.8|15872.2|0
1612313700000|2021-02-03 00:55:00|15937.9|15874.3|15938.5|15874.9|15944.9|15881.3|15937.1|15873.5|0
1612314000000|2021-02-03 01:00:00|15938|15874.4|15937.7|15874.1|15952.8|15889.2|15932.5|15868.9|0
1612314300000|2021-02-03 01:05:00|15943.4|15879.8|15958.7|15894.9|15958.7|15894.9|15940.1|15876.5|0
1612314600000|2021-02-03 01:10:00|15956.7|15893.1|15958|15894.2|15967.3|15903.5|15956.7|15893.1|0
1612314900000|2021-02-03 01:15:00|15958.3|15894.5|15953.9|15890.3|15958.3|15894.5|15947.9|15884.3|0
1612315200000|2021-02-03 01:20:00|15947.5|15883.9|15954|15890.4|15958.9|15895.1|15944.7|15881.1|0
1612315500000|2021-02-03 01:25:00|15955.3|15891.7|15954.8|15891.2|15959.6|15895.8|15949.1|15885.5|0
1612315800000|2021-02-03 01:30:00|15954.5|15890.9|15970.1|15906.3|15976.6|15912.8|15954.5|15890.9|0
1612316100000|2021-02-03 01:35:00|15969.2|15905.4|15951.6|15888|15969.2|15905.4|15940.5|15876.9|0
1612316400000|2021-02-03 01:40:00|15947.9|15884.3|15951.4|15887.8|15962.6|15898.8|15947.4|15883.8|0
1612316700000|2021-02-03 01:45:00|15951.5|15887.9|15960|15896.2|15971.3|15907.5|15951.5|15887.9|0
1612317000000|2021-02-03 01:50:00|15961.9|15898.1|15962.3|15898.5|15969.8|15906|15959.4|15895.6|0
1612317300000|2021-02-03 01:55:00|15971.6|15907.8|15958.8|15895|15973.7|15909.9|15958.8|15895|0
1612317600000|2021-02-03 02:00:00|15952.4|15888.8|15940.6|15877|15952.4|15888.8|15938.2|15874.6|0
1612317900000|2021-02-03 02:05:00|15943.5|15879.9|15945.1|15881.5|15945.1|15881.5|15939.7|15876.1|0
1612318200000|2021-02-03 02:10:00|15949.8|15886.2|15945.1|15881.5|15955|15891.4|15945.1|15881.5|0
1612318500000|2021-02-03 02:15:00|15944.6|15881|15943|15879.4|15950.6|15887|15941.5|15877.9|0
1612318800000|2021-02-03 02:20:00|15941.8|15878.2|15932.5|15868.9|15943.8|15880.2|15932.5|15868.9|0
1612319100000|2021-02-03 02:25:00|15939.9|15876.3|15941.5|15877.9|15944.9|15881.3|15936.8|15873.2|0
1612319400000|2021-02-03 02:30:00|15947|15883.4|15944.2|15880.6|15949.3|15885.7|15943.2|15879.6|0
1612319700000|2021-02-03 02:35:00|15943.6|15880|15940.2|15876.6|15943.8|15880.2|15939.4|15875.8|0
1612320000000|2021-02-03 02:40:00|15940.3|15876.7|15930.3|15866.7|15941.3|15877.7|15930.3|15866.7|0
1612320300000|2021-02-03 02:45:00|15931.3|15867.7|15932.3|15868.7|15937.1|15873.5|15931.3|15867.7|0
1612320600000|2021-02-03 02:50:00|15934.3|15870.7|15923.2|15859.6|15934.3|15870.7|15923.2|15859.6|0
1612320900000|2021-02-03 02:55:00|15926|15862.4|15921.5|15857.9|15926.4|15862.8|15918.7|15855.1|0
1612321200000|2021-02-03 03:00:00|15920.5|15856.9|15906|15842.6|15922.8|15859.2|15905.1|15841.7|0
1612321500000|2021-02-03 03:05:00|15912.3|15848.7|15920.9|15857.3|15920.9|15857.3|15911.4|15847.8|0
1612321800000|2021-02-03 03:10:00|15918.6|15855|15912.3|15848.7|15919.8|15856.2|15911.8|15848.2|0
1612322100000|2021-02-03 03:15:00|15911.5|15847.9|15895.4|15832|15913.8|15850.2|15895.4|15832|0
1612322400000|2021-02-03 03:20:00|15894.6|15831.2|15897.7|15834.3|15898.5|15835.1|15891.6|15828.2|0
1612322700000|2021-02-03 03:25:00|15896.7|15833.3|15893.8|15830.4|15901.8|15838.4|15893.8|15830.4|0
1612323000000|2021-02-03 03:30:00|15895.6|15832.2|15897.3|15833.9|15897.3|15833.9|15892.6|15829.2|0
1612323300000|2021-02-03 03:35:00|15901.8|15838.4|15889.7|15826.3|15901.8|15838.4|15885.4|15822|0
1612323600000|2021-02-03 03:40:00|15894.4|15831|15887.5|15824.1|15894.4|15831|15887.5|15824.1|0
1612323900000|2021-02-03 03:45:00|15886.9|15823.5|15882.9|15819.5|15894.4|15831|15882.3|15818.9|0
1612324200000|2021-02-03 03:50:00|15879.7|15816.3|15884.7|15821.3|15885.4|15822|15879.7|15816.3|0
1612324500000|2021-02-03 03:55:00|15883.7|15820.3|15869.8|15806.4|15883.7|15820.3|15869.8|15806.4|0
1612324800000|2021-02-03 04:00:00|15871.1|15807.7|15873.6|15810.2|15873.6|15810.2|15864.9|15801.5|0
1612325100000|2021-02-03 04:05:00|15871.4|15808|15865.6|15802.2|15874|15810.6|15865.6|15802.2|0
1612325400000|2021-02-03 04:10:00|15872.4|15809|15906.1|15842.7|15906.1|15842.7|15871.1|15807.7|0
1612325700000|2021-02-03 04:15:00|15910|15846.4|15934.7|15871.1|15934.7|15871.1|15910|15846.4|0
1612326000000|2021-02-03 04:20:00|15937.7|15874.1|15941.6|15878|15941.6|15878|15935.6|15872|0
1612326300000|2021-02-03 04:25:00|15937.9|15874.3|15938|15874.4|15950.9|15887.3|15937.9|15874.3|0
1612326600000|2021-02-03 04:30:00|15938.1|15874.5|15922.6|15859|15940.1|15876.5|15922.6|15859|0
1612326900000|2021-02-03 04:35:00|15918.6|15855|15924.3|15860.7|15924.5|15860.9|15918.6|15855|0
1612327200000|2021-02-03 04:40:00|15923.3|15859.7|15930.9|15867.3|15932.6|15869|15923.3|15859.7|0
1612327500000|2021-02-03 04:45:00|15934|15870.4|15918.4|15854.8|15934.4|15870.8|15915.3|15851.7|0
1612327800000|2021-02-03 04:50:00|15921.3|15857.7|15903.9|15840.5|15924.1|15860.5|15903.9|15840.5|0
1612328100000|2021-02-03 04:55:00|15905.8|15842.4|15946.7|15883.1|15946.7|15883.1|15900.7|15837.3|0
1612393800000|2021-02-03 23:10:00|15847.3|15784.1|15849.2|15786|15852.5|15789.3|15822.9|15759.7|0
1612394100000|2021-02-03 23:15:00|15854.4|15791.2|15885.5|15822.1|15885.5|15822.1|15842.3|15779.1|0
1612394400000|2021-02-03 23:20:00|15898.6|15835.2|15895.5|15832.1|15908.3|15844.7|15889.1|15825.7|0
1612394700000|2021-02-03 23:25:00|15895.4|15832|15911|15847.4|15911|15847.4|15890.8|15827.4|0
1612395000000|2021-02-03 23:30:00|15922.2|15858.6|15912.7|15849.1|15942.3|15878.7|15905.3|15841.9|0
1612395300000|2021-02-03 23:35:00|15910.4|15846.8|15908.7|15845.1|15910.4|15846.8|15901.1|15837.7|0
1612395600000|2021-02-03 23:40:00|15913.9|15850.3|15893.5|15830.1|15913.9|15850.3|15893.5|15830.1|0
1612395900000|2021-02-03 23:45:00|15899.4|15836|15894.8|15831.4|15904.7|15841.3|15893.1|15829.7|0
1612396200000|2021-02-03 23:50:00|15902.3|15838.9|15896.2|15832.8|15916.5|15852.9|15893.6|15830.2|0
1612396500000|2021-02-03 23:55:00|15893.2|15829.8|15876.7|15813.3|15893.2|15829.8|15862.2|15798.8|0
1612396800000|2021-02-04 00:00:00|15873.9|15810.5|15883.6|15820.2|15883.6|15820.2|15871.8|15808.4|0
1612397100000|2021-02-04 00:05:00|15876.9|15813.5|15865.6|15802.2|15881.3|15817.9|15856.7|15793.4|0
1612397400000|2021-02-04 00:10:00|15856.9|15793.5|15839|15775.8|15856.9|15793.5|15839|15775.8|0
1612397700000|2021-02-04 00:15:00|15836.3|15773.1|15830.3|15767.1|15841.4|15778.2|15830.3|15767.1|0
1612398000000|2021-02-04 00:20:00|15832.3|15769.1|15836.1|15772.9|15840.8|15777.6|15831.5|15768.3|0
1612398300000|2021-02-04 00:25:00|15834.7|15771.5|15830.2|15767|15837.5|15774.3|15826.6|15763.4|0
1612398600000|2021-02-04 00:30:00|15832.8|15769.6|15841.5|15778.3|15841.5|15778.3|15832.1|15768.9|0
1612398900000|2021-02-04 00:35:00|15839.1|15775.9|15835.3|15772.1|15842|15778.8|15835.3|15772.1|0
1612399200000|2021-02-04 00:40:00|15839.6|15776.4|15819.4|15756.2|15839.6|15776.4|15817.6|15754.4|0
1612399500000|2021-02-04 00:45:00|15820.8|15757.6|15825.1|15761.9|15825.1|15761.9|15815.8|15752.6|0
1612399800000|2021-02-04 00:50:00|15824.7|15761.5|15832.5|15769.3|15832.5|15769.3|15818.7|15755.5|0
1612400100000|2021-02-04 00:55:00|15829.9|15766.7|15821.4|15758.2|15829.9|15766.7|15807.9|15744.7|0
1612400400000|2021-02-04 01:00:00|15819.6|15756.4|15819.8|15756.6|15819.8|15756.6|15805.8|15742.8|0
1612400700000|2021-02-04 01:05:00|15813.1|15749.9|15816.2|15753|15822.2|15759|15812.9|15749.7|0
1612401000000|2021-02-04 01:10:00|15814.4|15751.2|15806.8|15743.6|15815.7|15752.5|15802.7|15739.7|0
1612401300000|2021-02-04 01:15:00|15803.7|15740.7|15793.6|15730.6|15803.7|15740.7|15793.6|15730.6|0
1612401600000|2021-02-04 01:20:00|15801.1|15738.1|15812|15748.8|15812|15748.8|15794.2|15731.2|0
1612401900000|2021-02-04 01:25:00|15805|15742|15810.3|15747.1|15819.2|15756|15805|15742|0
1612402200000|2021-02-04 01:30:00|15805.8|15742.8|15810.7|15747.5|15812.8|15749.6|15805|15742|0
1612402500000|2021-02-04 01:35:00|15813.4|15750.2|15795.7|15732.7|15813.4|15750.2|15795.7|15732.7|0
1612402800000|2021-02-04 01:40:00|15801.5|15738.5|15804.8|15741.8|15808.2|15745|15791|15728|0
1612403100000|2021-02-04 01:45:00|15803.8|15740.8|15801.4|15738.4|15813.2|15750|15800.2|15737.2|0
1612403400000|2021-02-04 01:50:00|15804.8|15741.8|15803.6|15740.6|15809.5|15746.3|15800.1|15737.1|0
1612403700000|2021-02-04 01:55:00|15802.4|15739.4|15809.1|15745.9|15809.1|15745.9|15799|15736|0
1612404000000|2021-02-04 02:00:00|15811.2|15748|15810.2|15747|15821.2|15758|15810.2|15747|0
1612404300000|2021-02-04 02:05:00|15807.5|15744.3|15813.4|15750.2|15813.4|15750.2|15804|15741|0
1612404600000|2021-02-04 02:10:00|15821.1|15757.9|15815.1|15751.9|15821.1|15757.9|15812.3|15749.1|0
1612404900000|2021-02-04 02:15:00|15813.8|15750.6|15828.3|15765.1|15828.3|15765.1|15809.6|15746.4|0
1612405200000|2021-02-04 02:20:00|15824.9|15761.7|15819.7|15756.5|15824.9|15761.7|15813.6|15750.4|0
1612405500000|2021-02-04 02:25:00|15828.3|15765.1|15834|15770.8|15840.1|15776.9|15828.3|15765.1|0
1612405800000|2021-02-04 02:30:00|15830.7|15767.5|15835|15771.8|15836.7|15773.5|15827.2|15764|0
1612406100000|2021-02-04 02:35:00|15834.9|15771.7|15845.5|15782.3|15845.5|15782.3|15834.9|15771.7|0
1612406400000|2021-02-04 02:40:00|15848.6|15785.4|15854.6|15791.4|15855|15791.8|15844.1|15780.9|0
1612406700000|2021-02-04 02:45:00|15855.2|15792|15861.2|15797.8|15863.9|15800.5|15855.2|15792|0
1612407000000|2021-02-04 02:50:00|15860.2|15796.8|15879|15815.6|15879|15815.6|15859.3|15795.9|0
1612407300000|2021-02-04 02:55:00|15871.8|15808.4|15864.4|15801|15877.7|15814.3|15864.4|15801|0
1612407600000|2021-02-04 03:00:00|15866.5|15803.1|15878.6|15815.2|15878.6|15815.2|15865.7|15802.3|0
1612407900000|2021-02-04 03:05:00|15877|15813.6|15879.8|15816.4|15887.7|15824.3|15877|15813.6|0
1612408200000|2021-02-04 03:10:00|15877.9|15814.5|15875|15811.6|15884|15820.6|15875|15811.6|0
1612408500000|2021-02-04 03:15:00|15883.8|15820.4|15870.1|15806.7|15883.8|15820.4|15869.3|15805.9|0
1612408800000|2021-02-04 03:20:00|15872.6|15809.2|15864.2|15800.8|15872.6|15809.2|15864.2|15800.8|0
1612409100000|2021-02-04 03:25:00|15869.2|15805.8|15863.1|15799.7|15869.2|15805.8|15859.3|15795.9|0
1612409400000|2021-02-04 03:30:00|15863.8|15800.4|15851.9|15788.7|15863.8|15800.4|15850.6|15787.4|0
1612409700000|2021-02-04 03:35:00|15847.3|15784.1|15838.6|15775.4|15847.3|15784.1|15838.6|15775.4|0
1612410000000|2021-02-04 03:40:00|15838.8|15775.6|15822.9|15759.7|15838.8|15775.6|15819.4|15756.2|0
1612410300000|2021-02-04 03:45:00|15818.6|15755.4|15821.9|15758.7|15823|15759.8|15818.5|15755.3|0
1612410600000|2021-02-04 03:50:00|15824.5|15761.3|15812.4|15749.2|15824.5|15761.3|15804.5|15741.5|0
1612410900000|2021-02-04 03:55:00|15808.7|15745.5|15812.8|15749.6|15815.1|15751.9|15808.2|15745|0
1612411200000|2021-02-04 04:00:00|15817.8|15754.6|15805.3|15742.3|15817.8|15754.6|15798.1|15735.1|0
1612411500000|2021-02-04 04:05:00|15804|15741|15806.4|15743.4|15809.3|15746.1|15804|15741|0
1612411800000|2021-02-04 04:10:00|15808.5|15745.3|15821.4|15758.2|15821.4|15758.2|15807.2|15744|0
1612412100000|2021-02-04 04:15:00|15820.5|15757.3|15814.8|15751.6|15820.5|15757.3|15813.4|15750.2|0
1612412400000|2021-02-04 04:20:00|15812.9|15749.7|15813.7|15750.5|15817.3|15754.1|15810.2|15747|0
1612412700000|2021-02-04 04:25:00|15816.7|15753.5|15812.7|15749.5|15818.6|15755.4|15812.7|15749.5|0
1612413000000|2021-02-04 04:30:00|15812.1|15748.9|15813.7|15750.5|15817.2|15754|15805.1|15742.1|0
1612413300000|2021-02-04 04:35:00|15819.3|15756.1|15821|15757.8|15821|15757.8|15815.2|15752|0
1612413600000|2021-02-04 04:40:00|15819.2|15756|15817.4|15754.2|15826.1|15762.9|15817.4|15754.2|0
1612413900000|2021-02-04 04:45:00|15819.2|15756|15831.2|15768|15833.8|15770.6|15814.4|15751.2|0
1612414200000|2021-02-04 04:50:00|15833.5|15770.3|15833.3|15770.1|15836.2|15773|15830.7|15767.5|0
1612414500000|2021-02-04 04:55:00|15832.9|15769.7|15837.8|15774.6|15845.8|15782.6|15832.9|15769.7|0
1612480200000|2021-02-04 23:10:00|15983.3|15919.5|15915|15851.4|15983.3|15919.5|15915|15851.4|0
1612480500000|2021-02-04 23:15:00|15923.6|15860|15902.5|15839.1|15928.1|15864.5|15884.3|15820.9|0
1612480800000|2021-02-04 23:20:00|15906.1|15842.7|15882.8|15819.4|15909.6|15846|15877.2|15813.8|0
1612481100000|2021-02-04 23:25:00|15890.7|15827.3|15873.5|15810.1|15891.8|15828.4|15862.7|15799.3|0
1612481400000|2021-02-04 23:30:00|15873.8|15810.4|15878.9|15815.5|15884.2|15820.8|15873.7|15810.3|0
1612481700000|2021-02-04 23:35:00|15877.7|15814.3|15860.9|15797.5|15877.7|15814.3|15858.4|15795|0
1612482000000|2021-02-04 23:40:00|15855.2|15792|15858.8|15795.4|15860.9|15797.5|15841.5|15778.3|0
1612482300000|2021-02-04 23:45:00|15859.1|15795.7|15868.3|15804.9|15868.3|15804.9|15857.2|15793.8|0
1612482600000|2021-02-04 23:50:00|15861.1|15797.7|15875|15811.6|15875|15811.6|15861.1|15797.7|0
1612482900000|2021-02-04 23:55:00|15870.6|15807.2|15855.5|15792.3|15873.6|15810.2|15855.5|15792.3|0
1612483200000|2021-02-05 00:00:00|15853.5|15790.3|15830.1|15766.9|15853.5|15790.3|15825.8|15762.6|0
1612483500000|2021-02-05 00:05:00|15831.7|15768.5|15834.1|15770.9|15841.5|15778.3|15822.6|15759.4|0
1612483800000|2021-02-05 00:10:00|15837.2|15774|15837.8|15774.6|15854.5|15791.3|15827.7|15764.5|0
1612484100000|2021-02-05 00:15:00|15850.8|15787.6|15860.4|15797|15864.2|15800.8|15847.4|15784.2|0
1612484400000|2021-02-05 00:20:00|15858.9|15795.5|15848|15784.8|15858.9|15795.5|15847|15783.8|0
1612484700000|2021-02-05 00:25:00|15841.4|15778.2|15823.2|15760|15841.9|15778.7|15823.2|15760|0
1612485000000|2021-02-05 00:30:00|15823.7|15760.5|15848.5|15785.3|15848.5|15785.3|15823.7|15760.5|0
1612485300000|2021-02-05 00:35:00|15844.8|15781.6|15833.1|15769.9|15844.8|15781.6|15827|15763.8|0
1612485600000|2021-02-05 00:40:00|15835.8|15772.6|15832|15768.8|15844.9|15781.7|15830.9|15767.7|0
1612485900000|2021-02-05 00:45:00|15828.3|15765.1|15811.4|15748.2|15828.3|15765.1|15811.4|15748.2|0
1612486200000|2021-02-05 00:50:00|15813.7|15750.5|15815.6|15752.4|15815.6|15752.4|15810.6|15747.4|0
1612486500000|2021-02-05 00:55:00|15817.9|15754.7|15814.7|15751.5|15817.9|15754.7|15814.1|15750.9|0
1612486800000|2021-02-05 01:00:00|15825.3|15762.1|15825.3|15762.1|15830.9|15767.7|15824.2|15761|0
1612487100000|2021-02-05 01:05:00|15824.2|15761|15820.2|15757|15824.2|15761|15819.3|15756.1|0
1612487400000|2021-02-05 01:10:00|15817.2|15754|15799|15736|15817.2|15754|15792.5|15729.5|0
1612487700000|2021-02-05 01:15:00|15808.2|15745|15808.5|15745.3|15816.2|15753|15808.2|15745|0
1612488000000|2021-02-05 01:20:00|15804|15741|15807.3|15744.1|15810.7|15747.5|15800.9|15737.9|0
1612488300000|2021-02-05 01:25:00|15808|15744.8|15803|15740|15809.8|15746.6|15800.1|15737.1|0
1612488600000|2021-02-05 01:30:00|15807.2|15744|15801.3|15738.3|15808.1|15744.9|15799.9|15736.9|0
1612488900000|2021-02-05 01:35:00|15800.7|15737.7|15798.6|15735.6|15805.6|15742.6|15798.6|15735.6|0
1612489200000|2021-02-05 01:40:00|15796.1|15733.1|15787.7|15724.7|15803.1|15740.1|15787.7|15724.7|0
1612489500000|2021-02-05 01:45:00|15787.9|15724.9|15796.2|15733.2|15796.2|15733.2|15787.2|15724.2|0
1612489800000|2021-02-05 01:50:00|15794.9|15731.9|15796.2|15733.2|15797.9|15734.9|15788.7|15725.7|0
1612490100000|2021-02-05 01:55:00|15796.8|15733.8|15813.5|15750.3|15813.5|15750.3|15796.3|15733.3|0
1612490400000|2021-02-05 02:00:00|15823.1|15759.9|15823.2|15760|15834.3|15771.1|15822|15758.8|0
1612490700000|2021-02-05 02:05:00|15825.5|15762.3|15816.9|15753.7|15827.4|15764.2|15816.9|15753.7|0
1612491000000|2021-02-05 02:10:00|15824.2|15761|15834.4|15771.2|15836.5|15773.3|15824.2|15761|0
1612491300000|2021-02-05 02:15:00|15829.4|15766.2|15849.4|15786.2|15849.5|15786.3|15829.4|15766.2|0
1612491600000|2021-02-05 02:20:00|15845.8|15782.6|15854.3|15791.1|15854.3|15791.1|15845.6|15782.4|0
1612491900000|2021-02-05 02:25:00|15855.1|15791.9|15854.2|15791|15859.7|15796.3|15854|15790.8|0
1612492200000|2021-02-05 02:30:00|15851.6|15788.4|15850|15786.8|15857|15793.6|15850|15786.8|0
1612492500000|2021-02-05 02:35:00|15848.5|15785.3|15848.4|15785.2|15853.7|15790.5|15848.4|15785.2|0
1612492800000|2021-02-05 02:40:00|15847.1|15783.9|15851.6|15788.4|15856.7|15793.4|15846.1|15782.9|0
1612493100000|2021-02-05 02:45:00|15850.6|15787.4|15846.1|15782.9|15850.9|15787.7|15835.4|15772.2|0
1612493400000|2021-02-05 02:50:00|15847.2|15784|15848.3|15785.1|15852.7|15789.5|15838.1|15774.9|0
1612493700000|2021-02-05 02:55:00|15846.6|15783.4|15846.2|15783|15852.9|15789.7|15845.1|15781.9|0
1612494000000|2021-02-05 03:00:00|15847.6|15784.4|15844.2|15781|15851.5|15788.3|15844.2|15781|0
1612494300000|2021-02-05 03:05:00|15842.1|15778.9|15846.7|15783.5|15849.9|15786.7|15842.1|15778.9|0
1612494600000|2021-02-05 03:10:00|15849|15785.8|15842.7|15779.5|15850.8|15787.6|15842.7|15779.5|0
1612494900000|2021-02-05 03:15:00|15842.8|15779.6|15844.2|15781|15850|15786.8|15842.8|15779.6|0
1612495200000|2021-02-05 03:20:00|15845.3|15782.1|15841.5|15778.3|15847.1|15783.9|15837.5|15774.3|0
1612495500000|2021-02-05 03:25:00|15837.4|15774.2|15833.2|15770|15841.6|15778.4|15833.2|15770|0
1612495800000|2021-02-05 03:30:00|15831.4|15768.2|15833.2|15770|15833.2|15770|15827.2|15764|0
1612496100000|2021-02-05 03:35:00|15835.1|15771.9|15832.2|15769|15835.6|15772.4|15830.8|15767.6|0
1612496400000|2021-02-05 03:40:00|15830.5|15767.3|15822.4|15759.2|15831.7|15768.5|15822.4|15759.2|0
1612496700000|2021-02-05 03:45:00|15819.3|15756.1|15817.3|15754.1|15822.6|15759.4|15817.2|15754|0
1612497000000|2021-02-05 03:50:00|15820.2|15757|15833.6|15770.4|15833.7|15770.5|15820|15756.8|0
1612497300000|2021-02-05 03:55:00|15830.5|15767.3|15812.7|15749.5|15830.5|15767.3|15812.7|15749.5|0
1612497600000|2021-02-05 04:00:00|15812.4|15749.2|15824|15760.8|15824.3|15761.1|15812.4|15749.2|0
1612497900000|2021-02-05 04:05:00|15823.3|15760.1|15831.6|15768.4|15831.6|15768.4|15823.3|15760.1|0
1612498200000|2021-02-05 04:10:00|15834.8|15771.6|15829.6|15766.4|15835.7|15772.5|15829.6|15766.4|0
1612498500000|2021-02-05 04:15:00|15828.7|15765.5|15832.4|15769.2|15833.7|15770.5|15827.2|15764|0
1612498800000|2021-02-05 04:20:00|15834.7|15771.5|15836.4|15773.2|15837.9|15774.7|15828.7|15765.5|0
1612499100000|2021-02-05 04:25:00|15834.4|15771.2|15832.6|15769.4|15838.2|15775|15827.9|15764.7|0
1612499400000|2021-02-05 04:30:00|15831.6|15768.4|15830.2|15767|15843.2|15780|15830.2|15767|0
1612499700000|2021-02-05 04:35:00|15831.2|15768|15830.6|15767.4|15833.6|15770.4|15826.9|15763.7|0
1612500000000|2021-02-05 04:40:00|15836.4|15773.2|15825.5|15762.3|15837.4|15774.2|15825.5|15762.3|0
1612500300000|2021-02-05 04:45:00|15824.9|15761.7|15828|15764.8|15828|15764.8|15823.4|15760.2|0
1612500600000|2021-02-05 04:50:00|15828.4|15765.2|15833.7|15770.5|15835.1|15771.9|15828.4|15765.2|0
1612500900000|2021-02-05 04:55:00|15835.8|15772.6|15832.3|15769.1|15843.1|15779.9|15823.5|15760.3|0
1612739400000|2021-02-07 23:10:00|15973.8|15910|15991.5|15927.7|15997.8|15934|15971.7|15907.9|0
1612739700000|2021-02-07 23:15:00|15996.8|15933|16029.8|15965.8|16029.8|15965.8|15996.8|15933|0
1612740000000|2021-02-07 23:20:00|16034.8|15970.8|16032.9|15968.9|16040.7|15976.7|16021.4|15957.4|0
1612740300000|2021-02-07 23:25:00|16038.6|15974.6|16028|15964|16043.4|15979.4|16028|15964|0
1612740600000|2021-02-07 23:30:00|16031.5|15967.5|16018.1|15954.1|16035.8|15971.8|16006.3|15942.5|0
1612740900000|2021-02-07 23:35:00|16020.2|15956.2|16012.3|15948.3|16024|15960|16011.8|15947.8|0
1612741200000|2021-02-07 23:40:00|16011.8|15947.8|16003|15939.2|16011.8|15947.8|15994.1|15930.3|0
1612741500000|2021-02-07 23:45:00|16004.2|15940.4|16014.7|15950.7|16015.9|15951.9|16004.1|15940.3|0
1612741800000|2021-02-07 23:50:00|16012.9|15948.9|16020.7|15956.7|16020.7|15956.7|16012.9|15948.9|0
1612742100000|2021-02-07 23:55:00|16021.1|15957.1|16032.8|15968.8|16039.1|15975.1|16020|15956|0
1612742400000|2021-02-08 00:00:00|16033.9|15969.9|16015.9|15951.9|16033.9|15969.9|16012.1|15948.1|0
1612742700000|2021-02-08 00:05:00|16015.4|15951.4|16024.1|15960.1|16028.4|15964.4|16015.4|15951.4|0
1612743000000|2021-02-08 00:10:00|16023|15959|16011.4|15947.4|16027.5|15963.5|16009.9|15945.9|0
1612743300000|2021-02-08 00:15:00|16013.1|15949.1|16038.2|15974.2|16039.5|15975.5|16013.1|15949.1|0
1612743600000|2021-02-08 00:20:00|16041|15977|16039.4|15975.4|16045|15981|16029.3|15965.3|0
1612743900000|2021-02-08 00:25:00|16041.8|15977.8|16049.1|15985.1|16049.4|15985.4|16040|15976|0
1612744200000|2021-02-08 00:30:00|16043.2|15979.2|16060|15995.8|16066.1|16001.9|16043.2|15979.2|0
1612744500000|2021-02-08 00:35:00|16061.2|15997|16083.7|16019.5|16083.7|16019.5|16061.2|15997|0
1612744800000|2021-02-08 00:40:00|16092.5|16028.3|16082.3|16018.1|16095.5|16031.3|16082.3|16018.1|0
1612745100000|2021-02-08 00:45:00|16084.6|16020.4|16086|16021.8|16089.2|16025|16082.2|16018|0
1612745400000|2021-02-08 00:50:00|16083.5|16019.3|16090.2|16026|16093.6|16029.4|16083.5|16019.3|0
1612745700000|2021-02-08 00:55:00|16086.6|16022.4|16068.1|16003.9|16086.6|16022.4|16068.1|16003.9|0
1612746000000|2021-02-08 01:00:00|16069.5|16005.3|16070.6|16006.4|16071.1|16006.9|16057.8|15993.6|0
1612746300000|2021-02-08 01:05:00|16073|16008.8|16065.5|16001.3|16073|16008.8|16065.5|16001.3|0
1612746600000|2021-02-08 01:10:00|16066.1|16001.9|16065.3|16001.1|16066.2|16002|16057.7|15993.5|0
1612746900000|2021-02-08 01:15:00|16060.2|15996|16081|16016.8|16081|16016.8|16060.2|15996|0
1612747200000|2021-02-08 01:20:00|16076.5|16012.3|16098.1|16033.9|16098.1|16033.9|16076.5|16012.3|0
1612747500000|2021-02-08 01:25:00|16103|16038.8|16113.2|16048.8|16113.2|16048.8|16103|16038.8|0
1612747800000|2021-02-08 01:30:00|16113.5|16049.1|16108.6|16044.2|16121.2|16056.8|16108.2|16043.8|0
1612748100000|2021-02-08 01:35:00|16105.9|16041.7|16116.4|16052|16119.9|16055.5|16105.9|16041.7|0
1612748400000|2021-02-08 01:40:00|16117.3|16052.9|16111.6|16047.2|16117.3|16052.9|16109.2|16044.8|0
1612748700000|2021-02-08 01:45:00|16110.4|16046|16122.4|16058|16122.4|16058|16110.4|16046|0
1612749000000|2021-02-08 01:50:00|16120.1|16055.7|16113.3|16048.9|16120.1|16055.7|16113.3|16048.9|0
1612749300000|2021-02-08 01:55:00|16114.1|16049.7|16108.2|16043.8|16116.1|16051.7|16108.2|16043.8|0
1612749600000|2021-02-08 02:00:00|16110|16045.6|16115.6|16051.2|16123.8|16059.4|16110|16045.6|0
1612749900000|2021-02-08 02:05:00|16116.3|16051.9|16148.5|16084.1|16148.5|16084.1|16116.3|16051.9|0
1612750200000|2021-02-08 02:10:00|16149.4|16085|16148.2|16083.8|16153.8|16089.4|16146.7|16082.3|0
1612750500000|2021-02-08 02:15:00|16148.6|16084.2|16143.3|16078.9|16148.9|16084.5|16143.3|16078.9|0
1612750800000|2021-02-08 02:20:00|16145.9|16081.5|16155.1|16090.7|16158.2|16093.6|16145.1|16080.7|0
1612751100000|2021-02-08 02:25:00|16156.1|16091.7|16155.4|16091|16165.8|16101.2|16155.4|16091|0
1612751400000|2021-02-08 02:30:00|16152.1|16087.7|16150.9|16086.5|16154.7|16090.3|16150.1|16085.7|0
1612751700000|2021-02-08 02:35:00|16150.3|16085.9|16157.6|16093|16157.8|16093.2|16148.5|16084.1|0
1612752000000|2021-02-08 02:40:00|16154.3|16089.9|16126.9|16062.5|16154.3|16089.9|16126.9|16062.5|0
1612752300000|2021-02-08 02:45:00|16128.4|16064|16130.8|16066.4|16137.1|16072.7|16128.4|16064|0
1612752600000|2021-02-08 02:50:00|16127.4|16063|16139.8|16075.4|16139.8|16075.4|16127|16062.6|0
1612752900000|2021-02-08 02:55:00|16138.8|16074.4|16123.9|16059.5|16138.8|16074.4|16123.9|16059.5|0
1612753200000|2021-02-08 03:00:00|16126.4|16062|16132.9|16068.5|16133.3|16068.9|16126.4|16062|0
1612753500000|2021-02-08 03:05:00|16126.1|16061.7|16131.1|16066.7|16133.4|16069|16126.1|16061.7|0
1612753800000|2021-02-08 03:10:00|16130.7|16066.3|16136.8|16072.4|16138.2|16073.8|16128.9|16064.5|0
1612754100000|2021-02-08 03:15:00|16136.3|16071.9|16137.1|16072.7|16139|16074.6|16130.4|16066|0
1612754400000|2021-02-08 03:20:00|16137.7|16073.3|16140.5|16076.1|16140.5|16076.1|16134.1|16069.7|0
1612754700000|2021-02-08 03:25:00|16140|16075.6|16146.2|16081.8|16149.4|16085|16140|16075.6|0
1612755000000|2021-02-08 03:30:00|16145.8|16081.4|16151.6|16087.2|16151.6|16087.2|16139.2|16074.8|0
1612755300000|2021-02-08 03:35:00|16148.9|16084.5|16149.3|16084.9|16153.4|16089|16143.8|16079.4|0
1612755600000|2021-02-08 03:40:00|16148.6|16084.2|16142.5|16078.1|16149.5|16085.1|16142.5|16078.1|0
1612755900000|2021-02-08 03:45:00|16139.4|16075|16133.1|16068.7|16139.4|16075|16133.1|16068.7|0
1612756200000|2021-02-08 03:50:00|16133.4|16069|16139.8|16075.4|16139.8|16075.4|16129.7|16065.3|0
1612756500000|2021-02-08 03:55:00|16137.6|16073.2|16141.9|16077.5|16141.9|16077.5|16132.6|16068.2|0
1612756800000|2021-02-08 04:00:00|16140.5|16076.1|16141|16076.6|16141.6|16077.2|16136.8|16072.4|0
1612757100000|2021-02-08 04:05:00|16136.6|16072.2|16138.8|16074.4|16141.1|16076.7|16136.1|16071.7|0
1612757400000|2021-02-08 04:10:00|16137.4|16073|16143.2|16078.8|16145.2|16080.8|16135.2|16070.8|0
1612757700000|2021-02-08 04:15:00|16140|16075.6|16130.5|16066.1|16140|16075.6|16130.5|16066.1|0
1612758000000|2021-02-08 04:20:00|16130.1|16065.7|16131.6|16067.2|16136.7|16072.3|16129.6|16065.2|0
1612758300000|2021-02-08 04:25:00|16128.8|16064.4|16138.3|16073.9|16141.5|16077.1|16127|16062.6|0
1612758600000|2021-02-08 04:30:00|16139.3|16074.9|16133|16068.6|16139.3|16074.9|16132.4|16068|0
1612758900000|2021-02-08 04:35:00|16134.8|16070.4|16136.5|16072.1|16138.2|16073.8|16130.9|16066.5|0
1612759200000|2021-02-08 04:40:00|16135.7|16071.3|16130.8|16066.4|16136.2|16071.8|16130.7|16066.3|0
1612759500000|2021-02-08 04:45:00|16127.5|16063.1|16125.5|16061.1|16135.5|16071.1|16123.6|16059.2|0
1612759800000|2021-02-08 04:50:00|16129.7|16065.3|16138.6|16074.2|16138.6|16074.2|16128.4|16064|0
1612760100000|2021-02-08 04:55:00|16144.1|16079.7|16152.9|16088.5|16152.9|16088.5|16138.9|16074.5|0
1612825800000|2021-02-08 23:10:00|16314.5|16249.3|16325.4|16260.2|16329.9|16264.7|16311.4|16246.2|0
1612826100000|2021-02-08 23:15:00|16325.3|16260.1|16267|16202|16326.9|16261.7|16267|16202|0
1612826400000|2021-02-08 23:20:00|16258|16193|16246.5|16181.7|16277.8|16212.8|16246|16181.2|0
1612826700000|2021-02-08 23:25:00|16241|16176.2|16235.3|16170.5|16241|16176.2|16228.4|16163.6|0
1612827000000|2021-02-08 23:30:00|16231.7|16166.9|16225.8|16161|16246.1|16181.3|16225.8|16161|0
1612827300000|2021-02-08 23:35:00|16227.4|16162.6|16215.4|16150.6|16227.4|16162.6|16215.3|16150.5|0
1612827600000|2021-02-08 23:40:00|16207.4|16142.7|16215.4|16150.6|16217.6|16152.8|16207.4|16142.7|0
1612827900000|2021-02-08 23:45:00|16215.6|16150.8|16242|16177.2|16242|16177.2|16215.6|16150.8|0
1612828200000|2021-02-08 23:50:00|16244.9|16180.1|16241.5|16176.7|16244.9|16180.1|16239.1|16174.3|0
1612828500000|2021-02-08 23:55:00|16236.7|16171.9|16233|16168.2|16236.7|16171.9|16228.2|16163.4|0
1612828800000|2021-02-09 00:00:00|16233.6|16168.8|16224.1|16159.3|16238.5|16173.7|16224.1|16159.3|0
1612829100000|2021-02-09 00:05:00|16224|16159.2|16214|16149.2|16224|16159.2|16201.7|16137.1|0
1612829400000|2021-02-09 00:10:00|16212|16147.2|16198|16133.4|16212|16147.2|16198|16133.4|0
1612829700000|2021-02-09 00:15:00|16201.7|16137.1|16185.7|16121.1|16205|16140.4|16184.8|16120.2|0
1612830000000|2021-02-09 00:20:00|16185.4|16120.8|16179.7|16115.1|16188.8|16124.2|16177.4|16112.8|0
1612830300000|2021-02-09 00:25:00|16179.8|16115.2|16148|16083.6|16183.2|16118.6|16148|16083.6|0
1612830600000|2021-02-09 00:30:00|16142.9|16078.5|16161.7|16097.1|16165.6|16101|16141.8|16077.4|0
1612830900000|2021-02-09 00:35:00|16155.7|16091.3|16165.9|16101.3|16169.3|16104.7|16155.7|16091.3|0
1612831200000|2021-02-09 00:40:00|16167.9|16103.3|16168.5|16103.9|16174.5|16109.9|16163.6|16099|0
1612831500000|2021-02-09 00:45:00|16167.9|16103.3|16170.1|16105.5|16177|16112.4|16167.9|16103.3|0
1612831800000|2021-02-09 00:50:00|16169.7|16105.1|16130|16065.6|16172.2|16107.6|16130|16065.6|0
1612832100000|2021-02-09 00:55:00|16136.7|16072.3|16118.5|16054.1|16141.9|16077.5|16115.6|16051.2|0
1612832400000|2021-02-09 01:00:00|16125.3|16060.9|16112.8|16048.4|16125.3|16060.9|16110.2|16045.8|0
1612832700000|2021-02-09 01:05:00|16113.7|16049.3|16076.7|16012.5|16113.7|16049.3|16076.7|16012.5|0
1612833000000|2021-02-09 01:10:00|16075.8|16011.6|16064.1|15999.9|16075.8|16011.6|16057.6|15993.4|0
1612833300000|2021-02-09 01:15:00|16066|16001.8|16076.4|16012.2|16078.1|16013.9|16064.1|15999.9|0
1612833600000|2021-02-09 01:20:00|16083.7|16019.5|16088.1|16023.9|16089.7|16025.5|16083.7|16019.5|0
1612833900000|2021-02-09 01:25:00|16082.4|16018.2|16100.3|16036.1|16100.3|16036.1|16080.1|16015.9|0
1612834200000|2021-02-09 01:30:00|16100.8|16036.6|16103.8|16039.6|16103.8|16039.6|16089.4|16025.2|0
1612834500000|2021-02-09 01:35:00|16107.9|16043.5|16115.7|16051.3|16115.7|16051.3|16105|16040.8|0
1612834800000|2021-02-09 01:40:00|16115.4|16051|16132.6|16068.2|16135.3|16070.9|16115.4|16051|0
1612835100000|2021-02-09 01:45:00|16132.9|16068.5|16133.5|16069.1|16133.7|16069.3|16127.1|16062.7|0
1612835400000|2021-02-09 01:50:00|16129.1|16064.7|16148.1|16083.7|16148.1|16083.7|16129.1|16064.7|0
1612835700000|2021-02-09 01:55:00|16150.3|16085.9|16151.6|16087.2|16158.9|16094.3|16150.3|16085.9|0
1612836000000|2021-02-09 02:00:00|16156|16091.6|16169.8|16105.2|16169.8|16105.2|16156|16091.6|0
1612836300000|2021-02-09 02:05:00|16166.3|16101.7|16166.9|16102.3|16166.9|16102.3|16157.3|16092.8|0
1612836600000|2021-02-09 02:10:00|16169.8|16105.2|16150.1|16085.7|16172.8|16108.2|16150.1|16085.7|0
1612836900000|2021-02-09 02:15:00|16147.5|16083.1|16147.4|16083|16147.7|16083.3|16136.2|16071.8|0
1612837200000|2021-02-09 02:20:00|16146.3|16081.9|16148.3|16083.9|16154.5|16090.1|16145.7|16081.3|0
1612837500000|2021-02-09 02:25:00|16154.8|16090.4|16159.7|16095.1|16164.1|16099.5|16154.3|16089.9|0
1612837800000|2021-02-09 02:30:00|16155.8|16091.4|16161.4|16096.8|16168.2|16103.6|16155.8|16091.4|0
1612838100000|2021-02-09 02:35:00|16164.6|16100|16164.8|16100.2|16170.3|16105.7|16163.8|16099.2|0
1612838400000|2021-02-09 02:40:00|16164.3|16099.7|16159.1|16094.5|16170.1|16105.5|16158.9|16094.3|0
1612838700000|2021-02-09 02:45:00|16158|16093.4|16143.5|16079.1|16158.5|16093.9|16143.5|16079.1|0
1612839000000|2021-02-09 02:50:00|16142.9|16078.5|16137.2|16072.8|16142.9|16078.5|16135.8|16071.4|0
1612839300000|2021-02-09 02:55:00|16139|16074.6|16150.7|16086.3|16150.7|16086.3|16139|16074.6|0
1612839600000|2021-02-09 03:00:00|16149.1|16084.7|16148.9|16084.5|16152.1|16087.7|16146|16081.6|0
1612839900000|2021-02-09 03:05:00|16148.1|16083.7|16149.4|16085|16154.2|16089.8|16146.8|16082.4|0
1612840200000|2021-02-09 03:10:00|16148.9|16084.5|16151.1|16086.7|16155.1|16090.7|16148.9|16084.5|0
1612840500000|2021-02-09 03:15:00|16156.8|16092.4|16153.6|16089.2|16157.1|16092.7|16150.7|16086.3|0
1612840800000|2021-02-09 03:20:00|16154.2|16089.8|16144.4|16080|16156.3|16091.9|16144.2|16079.8|0
1612841100000|2021-02-09 03:25:00|16148.7|16084.3|16163.9|16099.3|16163.9|16099.3|16146.9|16082.5|0
1612841400000|2021-02-09 03:30:00|16162.7|16098.1|16166.3|16101.7|16166.3|16101.7|16158.1|16093.5|0
1612841700000|2021-02-09 03:35:00|16163.6|16099|16166.1|16101.5|16173.4|16108.8|16162.3|16097.7|0
1612842000000|2021-02-09 03:40:00|16166.4|16101.8|16159.4|16094.8|16167.5|16102.9|16159.4|16094.8|0
1612842300000|2021-02-09 03:45:00|16160.8|16096.2|16142.7|16078.3|16160.8|16096.2|16141.5|16077.1|0
1612842600000|2021-02-09 03:50:00|16143.2|16078.8|16140.9|16076.5|16145.6|16081.2|16140.9|16076.5|0
1612842900000|2021-02-09 03:55:00|16138.8|16074.4|16130.1|16065.7|16140.8|16076.4|16124.1|16059.7|0
1612843200000|2021-02-09 04:00:00|16131.2|16066.8|16134.5|16070.1|16134.6|16070.2|16130.3|16065.9|0
1612843500000|2021-02-09 04:05:00|16135.9|16071.5|16142.6|16078.2|16142.6|16078.2|16135.1|16070.7|0
1612843800000|2021-02-09 04:10:00|16145.4|16081|16146.2|16081.8|16146.2|16081.8|16142.4|16078|0
1612844100000|2021-02-09 04:15:00|16143.4|16079|16141.2|16076.8|16145.4|16081|16140.8|16076.4|0
1612844400000|2021-02-09 04:20:00|16138.9|16074.5|16138.5|16074.1|16140.2|16075.8|16136|16071.6|0
1612844700000|2021-02-09 04:25:00|16136.6|16072.2|16133.8|16069.4|16136.6|16072.2|16130.5|16066.1|0
1612845000000|2021-02-09 04:30:00|16131.9|16067.5|16134.5|16070.1|16141|16076.6|16130.6|16066.2|0
1612845300000|2021-02-09 04:35:00|16134.1|16069.7|16135.1|16070.7|16138.7|16074.3|16134.1|16069.7|0
1612845600000|2021-02-09 04:40:00|16135|16070.6|16128.8|16064.4|16137.1|16072.7|16128.8|16064.4|0
1612845900000|2021-02-09 04:45:00|16129.8|16065.4|16113.2|16048.8|16129.8|16065.4|16112|16047.6|0
1612846200000|2021-02-09 04:50:00|16114.5|16050.1|16119|16054.6|16122|16057.6|16114.5|16050.1|0
1612846500000|2021-02-09 04:55:00|16118.5|16054.1|16104.1|16039.9|16118.5|16054.1|16100.4|16036.2|0
1612912200000|2021-02-09 23:10:00|16189.6|16125|16224.3|16159.5|16224.3|16159.5|16189.6|16125|0
1612912500000|2021-02-09 23:15:00|16225.3|16160.5|16222.8|16158|16231.6|16166.8|16217.7|16152.9|0
1612912800000|2021-02-09 23:20:00|16209.6|16144.8|16184.8|16120.2|16209.6|16144.8|16177.3|16112.7|0
1612913100000|2021-02-09 23:25:00|16191|16126.4|16195.9|16131.3|16197.6|16133|16168.7|16104.1|0
1612913400000|2021-02-09 23:30:00|16193.3|16128.7|16164.8|16100.2|16193.3|16128.7|16159.9|16095.3|0
1612913700000|2021-02-09 23:35:00|16173.7|16109.1|16177.2|16112.6|16183.6|16119|16171.3|16106.7|0
1612914000000|2021-02-09 23:40:00|16180.9|16116.3|16198.2|16133.6|16198.2|16133.6|16176.3|16111.7|0
1612914300000|2021-02-09 23:45:00|16207.5|16142.7|16183.7|16119.1|16212.1|16147.3|16176.4|16111.8|0
1612914600000|2021-02-09 23:50:00|16184.1|16119.5|16192.5|16127.9|16193.4|16128.8|16184.1|16119.5|0
1612914900000|2021-02-09 23:55:00|16183.8|16119.2|16179.7|16115.1|16187.8|16123.2|16179.7|16115.1|0
1612915200000|2021-02-10 00:00:00|16170.2|16105.6|16161.1|16096.5|16178|16113.4|16156.1|16091.7|0
1612915500000|2021-02-10 00:05:00|16154.1|16089.7|16155.7|16091.3|16160.7|16096.1|16149|16084.6|0
1612915800000|2021-02-10 00:10:00|16157.1|16092.7|16153.5|16089.1|16157.1|16092.7|16129.4|16065|0
1612916100000|2021-02-10 00:15:00|16154.9|16090.5|16154.4|16090|16156.3|16091.9|16149.2|16084.8|0
1612916400000|2021-02-10 00:20:00|16156.5|16092.1|16178.5|16113.9|16179.7|16115.1|16155.3|16090.9|0
1612916700000|2021-02-10 00:25:00|16176|16111.4|16164.5|16099.9|16183.5|16118.9|16163.4|16098.8|0
1612917000000|2021-02-10 00:30:00|16164|16099.4|16150.1|16085.7|16167|16102.4|16150.1|16085.7|0
1612917300000|2021-02-10 00:35:00|16145.3|16080.9|16147.7|16083.3|16153.7|16089.3|16145.3|16080.9|0
1612917600000|2021-02-10 00:40:00|16150.9|16086.5|16162.6|16098|16162.6|16098|16150.9|16086.5|0
1612917900000|2021-02-10 00:45:00|16165.2|16100.6|16152.7|16088.3|16165.2|16100.6|16149.9|16085.5|0
1612918200000|2021-02-10 00:50:00|16152.1|16087.7|16152.2|16087.8|16152.3|16087.9|16144|16079.6|0
1612918500000|2021-02-10 00:55:00|16152|16087.6|16168.3|16103.7|16168.3|16103.7|16152|16087.6|0
1612918800000|2021-02-10 01:00:00|16167.9|16103.3|16155.6|16091.2|16168.2|16103.6|16146.6|16082.2|0
1612919100000|2021-02-10 01:05:00|16155.2|16090.8|16170.8|16106.2|16170.8|16106.2|16155.2|16090.8|0
1612919400000|2021-02-10 01:10:00|16181.1|16116.5|16191.1|16126.5|16191.4|16126.8|16181.1|16116.5|0
1612919700000|2021-02-10 01:15:00|16192.1|16127.5|16206.4|16141.8|16208.6|16143.8|16192.1|16127.5|0
1612920000000|2021-02-10 01:20:00|16197.4|16132.8|16195.3|16130.7|16201.4|16136.8|16195.3|16130.7|0
1612920300000|2021-02-10 01:25:00|16197.8|16133.2|16192.6|16128|16198.1|16133.5|16189.1|16124.5|0
1612920600000|2021-02-10 01:30:00|16192|16127.4|16179|16114.4|16195|16130.4|16176.7|16112.1|0
1612920900000|2021-02-10 01:35:00|16177|16112.4|16174.9|16110.3|16178.2|16113.6|16172.5|16107.9|0
1612921200000|2021-02-10 01:40:00|16168.3|16103.7|16169.8|16105.2|16177.9|16113.3|16164.9|16100.3|0
1612921500000|2021-02-10 01:45:00|16172.4|16107.8|16163.9|16099.3|16172.4|16107.8|16163.9|16099.3|0
1612921800000|2021-02-10 01:50:00|16165.6|16101|16168.6|16104|16178.1|16113.5|16165.6|16101|0
1612922100000|2021-02-10 01:55:00|16169.6|16105|16166|16101.4|16171.1|16106.5|16164.4|16099.8|0
1612922400000|2021-02-10 02:00:00|16162.7|16098.1|16164.5|16099.9|16165.8|16101.2|16160.5|16095.9|0
1612922700000|2021-02-10 02:05:00|16161.1|16096.5|16169.4|16104.8|16169.4|16104.8|16159.5|16094.9|0
1612923000000|2021-02-10 02:10:00|16167.4|16102.8|16170.1|16105.5|16170.1|16105.5|16160.6|16096|0
1612923300000|2021-02-10 02:15:00|16169.9|16105.3|16162.5|16097.9|16171.3|16106.7|16161.9|16097.3|0
1612923600000|2021-02-10 02:20:00|16160.3|16095.7|16161.3|16096.7|16168.8|16104.2|16160.1|16095.5|0
1612923900000|2021-02-10 02:25:00|16160.3|16095.7|16164|16099.4|16166|16101.4|16160.3|16095.7|0
1612924200000|2021-02-10 02:30:00|16164.7|16100.1|16158.4|16093.8|16164.7|16100.1|16158.2|16093.6|0
1612924500000|2021-02-10 02:35:00|16158.9|16094.3|16156.8|16092.4|16159.9|16095.3|16155.6|16091.2|0
1612924800000|2021-02-10 02:40:00|16156.1|16091.7|16159.7|16095.1|16166|16101.4|16156.1|16091.7|0
1612925100000|2021-02-10 02:45:00|16158.7|16094.1|16153.6|16089.2|16158.9|16094.3|16153.6|16089.2|0
1612925400000|2021-02-10 02:50:00|16157.8|16093.2|16159.9|16095.3|16161|16096.4|16157.8|16093.2|0
1612925700000|2021-02-10 02:55:00|16164.8|16100.2|16170.6|16106|16172.4|16107.8|16164.3|16099.7|0
1612926000000|2021-02-10 03:00:00|16172.5|16107.9|16180.2|16115.6|16181.6|16117|16172.5|16107.9|0
1612926300000|2021-02-10 03:05:00|16180.7|16116.1|16181.4|16116.8|16183.7|16119.1|16176.7|16112.1|0
1612926600000|2021-02-10 03:10:00|16179.9|16115.3|16190.5|16125.9|16196.9|16132.3|16179.9|16115.3|0
1612926900000|2021-02-10 03:15:00|16197.2|16132.6|16194.7|16130.1|16198|16133.4|16193.4|16128.8|0
1612927200000|2021-02-10 03:20:00|16198.7|16134.1|16193.6|16129|16198.7|16134.1|16193.6|16129|0
1612927500000|2021-02-10 03:25:00|16192.9|16128.3|16190.8|16126.2|16194.6|16130|16189.5|16124.9|0
1612927800000|2021-02-10 03:30:00|16189.8|16125.2|16193.5|16128.9|16195.2|16130.6|16189.3|16124.7|0
1612928100000|2021-02-10 03:35:00|16192.1|16127.5|16191.5|16126.9|16193.9|16129.3|16190.3|16125.7|0
1612928400000|2021-02-10 03:40:00|16193.4|16128.8|16197.7|16133.1|16202|16137.4|16193.4|16128.8|0
1612928700000|2021-02-10 03:45:00|16201.3|16136.7|16196.7|16132.1|16201.3|16136.7|16196.7|16132.1|0
1612929000000|2021-02-10 03:50:00|16196.3|16131.7|16200.9|16136.3|16201.1|16136.5|16196.2|16131.6|0
1612929300000|2021-02-10 03:55:00|16202.7|16138.1|16206.1|16141.5|16207.1|16142.5|16202.7|16138.1|0
1612929600000|2021-02-10 04:00:00|16199.6|16135|16196|16131.4|16204.1|16139.5|16192.1|16127.5|0
1612929900000|2021-02-10 04:05:00|16194|16129.4|16190|16125.4|16194.7|16130.1|16190|16125.4|0
1612930200000|2021-02-10 04:10:00|16194.1|16129.5|16192.8|16128.2|16195.9|16131.3|16187.4|16122.8|0
1612930500000|2021-02-10 04:15:00|16190|16125.4|16186|16121.4|16190|16125.4|16179.2|16114.6|0
1612930800000|2021-02-10 04:20:00|16187.8|16123.2|16184|16119.4|16187.9|16123.3|16183.9|16119.3|0
1612931100000|2021-02-10 04:25:00|16182.7|16118.1|16181.9|16117.3|16183.8|16119.2|16179.7|16115.1|0
1612931400000|2021-02-10 04:30:00|16178.9|16114.3|16179.9|16115.3|16183.4|16118.8|16175.9|16111.3|0
1612931700000|2021-02-10 04:35:00|16181.6|16117|16183.8|16119.2|16185|16120.4|16177.3|16112.7|0
1612932000000|2021-02-10 04:40:00|16184.3|16119.7|16176.3|16111.7|16184.3|16119.7|16171.3|16106.7|0
1612932300000|2021-02-10 04:45:00|16175.1|16110.5|16175.1|16110.5|16182.6|16118|16175.1|16110.5|0
1612932600000|2021-02-10 04:50:00|16172.3|16107.7|16165.8|16101.2|16172.3|16107.7|16165.8|16101.2|0
1612932900000|2021-02-10 04:55:00|16166.9|16102.3|16166.5|16101.9|16166.9|16102.3|16160|16095.4|0
1612998600000|2021-02-10 23:10:00|16289.7|16224.7|16339.9|16274.7|16353|16287.8|16289.7|16224.7|0
1612998900000|2021-02-10 23:15:00|16345.2|16280|16366.9|16301.5|16366.9|16301.5|16337.7|16272.5|0
1612999200000|2021-02-10 23:20:00|16370|16304.6|16384.3|16318.9|16390.4|16325|16367.5|16302.1|0
1612999500000|2021-02-10 23:25:00|16377.1|16311.7|16372.2|16306.8|16386.7|16321.3|16369.4|16304|0
1612999800000|2021-02-10 23:30:00|16364.7|16299.3|16360.4|16295|16370.8|16305.4|16359.8|16294.4|0
1613000100000|2021-02-10 23:35:00|16360.8|16295.4|16358.4|16293|16361.6|16296.2|16343.3|16278.1|0
1613000400000|2021-02-10 23:40:00|16368.1|16302.7|16383|16317.6|16383|16317.6|16368.1|16302.7|0
1613000700000|2021-02-10 23:45:00|16378.2|16312.8|16392.3|16326.9|16392.3|16326.9|16378.2|16312.8|0
1613001000000|2021-02-10 23:50:00|16391|16325.6|16386.9|16321.5|16394.3|16328.9|16385.1|16319.7|0
1613001300000|2021-02-10 23:55:00|16385.6|16320.2|16375.8|16310.4|16392.8|16327.4|16375.8|16310.4|0
1613001600000|2021-02-11 00:00:00|16374.3|16308.9|16380.9|16315.5|16384.3|16318.9|16374.1|16308.7|0
1613001900000|2021-02-11 00:05:00|16373.7|16308.3|16366.1|16300.7|16374.5|16309.1|16365|16299.6|0
1613002200000|2021-02-11 00:10:00|16366.6|16301.2|16351.8|16286.6|16367.1|16301.7|16351.3|16286.1|0
1613002500000|2021-02-11 00:15:00|16348.2|16283|16336.8|16271.6|16348.2|16283|16332.5|16267.3|0
1613002800000|2021-02-11 00:20:00|16331.3|16266.1|16339.7|16274.5|16341.4|16276.2|16331.3|16266.1|0
1613003100000|2021-02-11 00:25:00|16340.2|16275|16346.3|16281.1|16348.1|16282.9|16335.3|16270.1|0
1613003400000|2021-02-11 00:30:00|16342.9|16277.7|16349.7|16284.5|16349.7|16284.5|16339.1|16273.9|0
1613003700000|2021-02-11 00:35:00|16348.9|16283.7|16317.8|16252.6|16348.9|16283.7|16317.1|16251.9|0
1613004000000|2021-02-11 00:40:00|16315.3|16250.1|16323.6|16258.4|16324|16258.8|16312.5|16247.3|0
1613004300000|2021-02-11 00:45:00|16322|16256.8|16333.6|16268.4|16333.6|16268.4|16320.5|16255.3|0
1613004600000|2021-02-11 00:50:00|16334.1|16268.9|16330.8|16265.6|16337|16271.8|16327.9|16262.7|0
1613004900000|2021-02-11 00:55:00|16329.5|16264.3|16320.2|16255|16329.5|16264.3|16314.5|16249.3|0
1613005200000|2021-02-11 01:00:00|16318|16252.8|16319.5|16254.3|16331.1|16265.9|16317.1|16251.9|0
1613005500000|2021-02-11 01:05:00|16317.9|16252.7|16333.1|16267.9|16334|16268.8|16317.9|16252.7|0
1613005800000|2021-02-11 01:10:00|16334.7|16269.5|16327.3|16262.1|16337.9|16272.7|16326.4|16261.2|0
1613006100000|2021-02-11 01:15:00|16325.7|16260.5|16330.2|16265|16333.3|16268.1|16324.8|16259.6|0
1613006400000|2021-02-11 01:20:00|16328|16262.8|16331.2|16266|16333.8|16268.6|16321.3|16256.1|0
1613006700000|2021-02-11 01:25:00|16331.5|16266.3|16327.6|16262.4|16337.1|16271.9|16327.6|16262.4|0
1613007000000|2021-02-11 01:30:00|16331.3|16266.1|16312.8|16247.6|16331.3|16266.1|16312.8|16247.6|0
1613007300000|2021-02-11 01:35:00|16312.1|16246.9|16319.6|16254.4|16319.6|16254.4|16312.1|16246.9|0
1613007600000|2021-02-11 01:40:00|16320.2|16255|16303.2|16238.2|16320.2|16255|16303.2|16238.2|0
1613007900000|2021-02-11 01:45:00|16298.5|16233.5|16300.5|16235.5|16306.9|16241.9|16298.5|16233.5|0
1613008200000|2021-02-11 01:50:00|16299|16234|16295.3|16230.3|16299.6|16234.6|16293.9|16228.9|0
1613008500000|2021-02-11 01:55:00|16295.8|16230.8|16302.6|16237.6|16303.5|16238.5|16294.4|16229.4|0
1613008800000|2021-02-11 02:00:00|16296|16231|16294|16229|16302.1|16237.1|16294|16229|0
1613009100000|2021-02-11 02:05:00|16292.8|16227.8|16289.1|16224.1|16296.6|16231.6|16288.6|16223.6|0
1613009400000|2021-02-11 02:10:00|16285.5|16220.5|16287.7|16222.7|16290.4|16225.4|16285.5|16220.5|0
1613009700000|2021-02-11 02:15:00|16288.3|16223.3|16293.6|16228.6|16294|16229|16286.8|16221.8|0
1613010000000|2021-02-11 02:20:00|16294|16229|16291.4|16226.4|16294.3|16229.3|16291.1|16226.1|0
1613010300000|2021-02-11 02:25:00|16291.3|16226.3|16284.5|16219.5|16291.3|16226.3|16280.2|16215.2|0
1613010600000|2021-02-11 02:30:00|16287.7|16222.7|16283.4|16218.4|16288.5|16223.5|16283.4|16218.4|0
1613010900000|2021-02-11 02:35:00|16282.6|16217.6|16288.5|16223.5|16289.7|16224.7|16282.6|16217.6|0
1613011200000|2021-02-11 02:40:00|16291.1|16226.1|16290.6|16225.6|16295.8|16230.8|16290.6|16225.6|0
1613011500000|2021-02-11 02:45:00|16290.1|16225.1|16290.1|16225.1|16297.4|16232.4|16289.2|16224.2|0
1613011800000|2021-02-11 02:50:00|16289.2|16224.2|16296.9|16231.9|16296.9|16231.9|16285.3|16220.3|0
1613012100000|2021-02-11 02:55:00|16294.4|16229.4|16301.3|16236.3|16301.3|16236.3|16294.4|16229.4|0
1613012400000|2021-02-11 03:00:00|16302|16237|16300.3|16235.3|16304.4|16239.4|16294.9|16229.9|0
1613012700000|2021-02-11 03:05:00|16301.1|16236.1|16299.9|16234.9|16301.4|16236.4|16295.2|16230.2|0
1613013000000|2021-02-11 03:10:00|16301.6|16236.6|16299.6|16234.6|16305|16240|16299.3|16234.3|0
1613013300000|2021-02-11 03:15:00|16297.7|16232.7|16294|16229|16298.3|16233.3|16294|16229|0
1613013600000|2021-02-11 03:20:00|16295.2|16230.2|16295.6|16230.6|16301.8|16236.8|16295.2|16230.2|0
1613013900000|2021-02-11 03:25:00|16296.5|16231.5|16303|16238|16306|16241|16296.5|16231.5|0
1613014200000|2021-02-11 03:30:00|16303.8|16238.8|16300.4|16235.4|16303.8|16238.8|16298.4|16233.4|0
1613014500000|2021-02-11 03:35:00|16297.4|16232.4|16301.1|16236.1|16303.3|16238.3|16296.7|16231.7|0
1613014800000|2021-02-11 03:40:00|16305.1|16240.1|16312.8|16247.6|16312.8|16247.6|16302.9|16237.9|0
1613015100000|2021-02-11 03:45:00|16313|16247.8|16321.4|16256.2|16321.4|16256.2|16313|16247.8|0
1613015400000|2021-02-11 03:50:00|16319.4|16254.2|16322.1|16256.9|16323.7|16258.5|16319.4|16254.2|0
1613015700000|2021-02-11 03:55:00|16325.6|16260.4|16319.3|16254.1|16326.8|16261.6|16319.3|16254.1|0
1613016000000|2021-02-11 04:00:00|16322|16256.8|16304.8|16239.8|16322|16256.8|16303.6|16238.6|0
1613016300000|2021-02-11 04:05:00|16304.4|16239.4|16302.1|16237.1|16306.5|16241.5|16302.1|16237.1|0
1613016600000|2021-02-11 04:10:00|16304.3|16239.3|16305.6|16240.6|16309.5|16244.3|16303.8|16238.8|0
1613016900000|2021-02-11 04:15:00|16303.5|16238.5|16295|16230|16303.5|16238.5|16292.4|16227.4|0
1613017200000|2021-02-11 04:20:00|16290.3|16225.3|16271.8|16206.8|16290.3|16225.3|16271.7|16206.7|0
1613017500000|2021-02-11 04:25:00|16268.7|16203.7|16273.6|16208.6|16277.4|16212.4|16264.7|16199.7|0
1613017800000|2021-02-11 04:30:00|16272.9|16207.9|16276.1|16211.1|16276.1|16211.1|16271.9|16206.9|0
1613018100000|2021-02-11 04:35:00|16274.7|16209.7|16274|16209|16279|16214|16274|16209|0
1613018400000|2021-02-11 04:40:00|16275.1|16210.1|16270.2|16205.2|16276.9|16211.9|16270.2|16205.2|0
1613018700000|2021-02-11 04:45:00|16269.3|16204.3|16276.6|16211.6|16278.1|16213.1|16269.3|16204.3|0
1613019000000|2021-02-11 04:50:00|16276.1|16211.1|16274.8|16209.8|16278.2|16213.2|16272.5|16207.5|0
1613019300000|2021-02-11 04:55:00|16275.6|16210.6|16269.8|16204.8|16280.8|16215.8|16269.1|16204.1|0
1613085000000|2021-02-11 23:10:00|16170.9|16106.3|16182.3|16117.7|16182.3|16117.7|16120.2|16055.8|0
1613085300000|2021-02-11 23:15:00|16180.7|16116.1|16172|16107.4|16180.7|16116.1|16166.6|16102|0
1613085600000|2021-02-11 23:20:00|16178.7|16114.1|16124.4|16060|16178.7|16114.1|16124.4|16060|0
1613085900000|2021-02-11 23:25:00|16121|16056.6|16127.3|16062.9|16127.6|16063.2|16115.9|16051.5|0
1613086200000|2021-02-11 23:30:00|16124.6|16060.2|16117.4|16053|16125.2|16060.8|16114.2|16049.8|0
1613086500000|2021-02-11 23:35:00|16113.1|16048.7|16102.6|16038.4|16118.5|16054.1|16095.9|16031.7|0
1613086800000|2021-02-11 23:40:00|16108.7|16044.3|16117.5|16053.1|16117.5|16053.1|16101.6|16037.4|0
1613087100000|2021-02-11 23:45:00|16125.2|16060.8|16150.8|16086.4|16150.8|16086.4|16125.2|16060.8|0
1613087400000|2021-02-11 23:50:00|16151.3|16086.9|16158.4|16093.8|16159.7|16095.1|16151.2|16086.8|0
1613087700000|2021-02-11 23:55:00|16159.1|16094.5|16184.7|16120.1|16186.9|16122.3|16159.1|16094.5|0
1613088000000|2021-02-12 00:00:00|16187.6|16123|16170|16105.4|16187.6|16123|16168.2|16103.6|0
1613088300000|2021-02-12 00:05:00|16171.3|16106.7|16160.6|16096|16176.1|16111.5|16151.1|16086.7|0
1613088600000|2021-02-12 00:10:00|16158.3|16093.7|16138|16073.6|16163.1|16098.5|16134.4|16070|0
1613088900000|2021-02-12 00:15:00|16135.6|16071.2|16124.3|16059.9|16138.6|16074.2|16123.9|16059.5|0
1613089200000|2021-02-12 00:20:00|16128.5|16064.1|16130.7|16066.3|16130.7|16066.3|16121|16056.6|0
1613089500000|2021-02-12 00:25:00|16129.8|16065.4|16129.4|16065|16139.5|16075.1|16123.8|16059.4|0
1613089800000|2021-02-12 00:30:00|16124.8|16060.4|16129|16064.6|16129|16064.6|16124.8|16060.4|0
1613090100000|2021-02-12 00:35:00|16127.4|16063|16120.9|16056.5|16130.4|16066|16120.9|16056.5|0
1613090400000|2021-02-12 00:40:00|16119.3|16054.9|16106|16041.8|16120.9|16056.5|16104.6|16040.4|0
1613090700000|2021-02-12 00:45:00|16106.5|16042.3|16100.4|16036.2|16110.2|16045.8|16100.4|16036.2|0
1613091000000|2021-02-12 00:50:00|16099.9|16035.7|16075.3|16011.1|16099.9|16035.7|16075.3|16011.1|0
1613091300000|2021-02-12 00:55:00|16079.4|16015.2|16096.6|16032.4|16097.2|16033|16079.4|16015.2|0
1613091600000|2021-02-12 01:00:00|16099.6|16035.4|16114.5|16050.1|16116.1|16051.7|16099.6|16035.4|0
1613091900000|2021-02-12 01:05:00|16115.2|16050.8|16109|16044.6|16121.7|16057.3|16105.4|16041.2|0
1613092200000|2021-02-12 01:10:00|16112|16047.6|16110.5|16046.1|16122.4|16058|16110.5|16046.1|0
1613092500000|2021-02-12 01:15:00|16117.1|16052.7|16131|16066.6|16133.2|16068.8|16117.1|16052.7|0
1613092800000|2021-02-12 01:20:00|16135.2|16070.8|16148|16083.6|16148|16083.6|16134.6|16070.2|0
1613093100000|2021-02-12 01:25:00|16147.6|16083.2|16132.9|16068.5|16147.6|16083.2|16132.1|16067.7|0
1613093400000|2021-02-12 01:30:00|16133.6|16069.2|16109.1|16044.7|16133.6|16069.2|16108.7|16044.3|0
1613093700000|2021-02-12 01:35:00|16108.1|16043.7|16111.8|16047.4|16115.8|16051.4|16105|16040.8|0
1613094000000|2021-02-12 01:40:00|16111|16046.6|16107.9|16043.5|16116.7|16052.3|16107.3|16042.9|0
1613094300000|2021-02-12 01:45:00|16109.9|16045.5|16091.8|16027.6|16109.9|16045.5|16091.8|16027.6|0
1613094600000|2021-02-12 01:50:00|16091.9|16027.7|16091.8|16027.6|16093.6|16029.4|16085.5|16021.3|0
1613094900000|2021-02-12 01:55:00|16092.4|16028.2|16108.8|16044.4|16112.3|16047.9|16092.4|16028.2|0
1613095200000|2021-02-12 02:00:00|16109.6|16045.2|16120.8|16056.4|16123.4|16059|16109.6|16045.2|0
1613095500000|2021-02-12 02:05:00|16121.6|16057.2|16120|16055.6|16123.3|16058.9|16116.8|16052.4|0
1613095800000|2021-02-12 02:10:00|16120.7|16056.3|16111.1|16046.7|16127.2|16062.8|16111.1|16046.7|0
1613096100000|2021-02-12 02:15:00|16112.4|16048|16124.5|16060.1|16124.5|16060.1|16109.4|16045|0
1613096400000|2021-02-12 02:20:00|16123.7|16059.3|16127|16062.6|16127|16062.6|16116.3|16051.9|0
1613096700000|2021-02-12 02:25:00|16125.9|16061.5|16134.2|16069.8|16136.3|16071.9|16125.9|16061.5|0
1613097000000|2021-02-12 02:30:00|16133.9|16069.5|16122.4|16058|16135.4|16071|16122.4|16058|0
1613097300000|2021-02-12 02:35:00|16123.7|16059.3|16117.6|16053.2|16125.7|16061.3|16113.8|16049.4|0
1613097600000|2021-02-12 02:40:00|16117|16052.6|16108.3|16043.9|16124.7|16060.3|16108.3|16043.9|0
1613097900000|2021-02-12 02:45:00|16106.3|16042.1|16110.8|16046.4|16110.8|16046.4|16106.3|16042.1|0
1613098200000|2021-02-12 02:50:00|16108.1|16043.7|16088.6|16024.4|16108.3|16043.9|16088.3|16024.1|0
1613098500000|2021-02-12 02:55:00|16091.5|16027.3|16089.3|16025.1|16093.5|16029.3|16088.5|16024.3|0
1613098800000|2021-02-12 03:00:00|16090.3|16026.1|16089.6|16025.4|16092.8|16028.6|16088|16023.8|0
1613099100000|2021-02-12 03:05:00|16087.9|16023.7|16102.8|16038.6|16102.8|16038.6|16087.9|16023.7|0
1613099400000|2021-02-12 03:10:00|16100|16035.8|16102.8|16038.6|16103.1|16038.9|16097|16032.8|0
1613099700000|2021-02-12 03:15:00|16103.4|16039.2|16100|16035.8|16105.9|16041.7|16095.3|16031.1|0
1613100000000|2021-02-12 03:20:00|16100.9|16036.7|16096.5|16032.3|16101.4|16037.2|16096.5|16032.3|0
1613100300000|2021-02-12 03:25:00|16098.6|16034.4|16098|16033.8|16098.6|16034.4|16090.5|16026.3|0
1613100600000|2021-02-12 03:30:00|16099|16034.8|16101.4|16037.2|16101.6|16037.4|16095.8|16031.6|0
1613100900000|2021-02-12 03:35:00|16103.1|16038.9|16098.8|16034.6|16103.5|16039.3|16097.8|16033.6|0
1613101200000|2021-02-12 03:40:00|16097.9|16033.7|16099.6|16035.4|16099.6|16035.4|16095.4|16031.2|0
1613101500000|2021-02-12 03:45:00|16100.7|16036.5|16093.7|16029.5|16104.8|16040.6|16090.1|16025.9|0
1613101800000|2021-02-12 03:50:00|16094.8|16030.6|16098.9|16034.7|16102|16037.8|16094.8|16030.6|0
1613102100000|2021-02-12 03:55:00|16099.9|16035.7|16102.8|16038.6|16104.5|16040.3|16096.6|16032.4|0
1613102400000|2021-02-12 04:00:00|16102|16037.8|16113|16048.6|16114.9|16050.5|16102|16037.8|0
1613102700000|2021-02-12 04:05:00|16110.6|16046.2|16112.1|16047.7|16112.1|16047.7|16102.6|16038.4|0
1613103000000|2021-02-12 04:10:00|16110.1|16045.7|16115.1|16050.7|16118.7|16054.3|16109.6|16045.2|0
1613103300000|2021-02-12 04:15:00|16113.7|16049.3|16106.9|16042.7|16115.9|16051.5|16100.8|16036.6|0
1613103600000|2021-02-12 04:20:00|16107.3|16042.9|16105.9|16041.7|16109.2|16044.8|16105.1|16040.9|0
1613103900000|2021-02-12 04:25:00|16107.4|16043|16098.2|16034|16107.4|16043|16093.9|16029.7|0
1613104200000|2021-02-12 04:30:00|16099.3|16035.1|16075.9|16011.7|16099.3|16035.1|16073.6|16009.4|0
1613104500000|2021-02-12 04:35:00|16072.4|16008.2|16084.3|16020.1|16084.3|16020.1|16071.6|16007.4|0
1613104800000|2021-02-12 04:40:00|16085.5|16021.3|16085.4|16021.2|16090.9|16026.7|16084.1|16019.9|0
1613105100000|2021-02-12 04:45:00|16089.4|16025.2|16081.5|16017.3|16089.4|16025.2|16080.4|16016.2|0
1613105400000|2021-02-12 04:50:00|16084.6|16020.4|16072.4|16008.2|16085.2|16021|16072.4|16008.2|0
1613105700000|2021-02-12 04:55:00|16072.5|16008.3|16075|16010.8|16079.9|16015.7|16072.2|16008|0
1613344200000|2021-02-14 23:10:00|16281.6|16216.6|16287.8|16222.8|16287.8|16222.8|16245.4|16180.6|0
1613344500000|2021-02-14 23:15:00|16292.3|16227.3|16297.2|16232.2|16316|16250.8|16292.3|16227.3|0
1613344800000|2021-02-14 23:20:00|16301.3|16236.3|16301|16236|16308|16242.8|16290.6|16225.6|0
1613345100000|2021-02-14 23:25:00|16304|16239|16319.1|16253.9|16319.1|16253.9|16295.6|16230.6|0
1613345400000|2021-02-14 23:30:00|16320.9|16255.7|16287.1|16222.1|16320.9|16255.7|16286.4|16221.4|0
1613345700000|2021-02-14 23:35:00|16289.5|16224.5|16295.4|16230.4|16302.7|16237.7|16289.5|16224.5|0
1613346000000|2021-02-14 23:40:00|16292.7|16227.7|16299|16234|16300.5|16235.5|16292.7|16227.7|0
1613346300000|2021-02-14 23:45:00|16302.4|16237.4|16319.3|16254.1|16325.9|16260.7|16302.4|16237.4|0
1613346600000|2021-02-14 23:50:00|16317.6|16252.4|16321.7|16256.5|16334.6|16269.4|16317.1|16251.9|0
1613346900000|2021-02-14 23:55:00|16323.8|16258.6|16315.4|16250.2|16326.7|16261.5|16315.4|16250.2|0
1613347200000|2021-02-15 00:00:00|16313.7|16248.5|16323.1|16257.9|16323.1|16257.9|16307.4|16242.4|0
1613347500000|2021-02-15 00:05:00|16327.7|16262.5|16327.7|16262.5|16329.5|16264.3|16322.8|16257.6|0
1613347800000|2021-02-15 00:10:00|16326.3|16261.1|16317.4|16252.2|16326.3|16261.1|16312.7|16247.5|0
1613348100000|2021-02-15 00:15:00|16314.8|16249.6|16310.9|16245.7|16320.7|16255.5|16303.4|16238.4|0
1613348400000|2021-02-15 00:20:00|16306.1|16241.1|16302|16237|16311.5|16246.3|16298.6|16233.6|0
1613348700000|2021-02-15 00:25:00|16299|16234|16287.5|16222.5|16299|16234|16283.7|16218.7|0
1613349000000|2021-02-15 00:30:00|16288.7|16223.7|16290.7|16225.7|16296.7|16231.7|16283.8|16218.8|0
1613349300000|2021-02-15 00:35:00|16290.4|16225.4|16278|16213|16290.4|16225.4|16278|16213|0
1613349600000|2021-02-15 00:40:00|16279|16214|16266.9|16201.9|16279|16214|16266.9|16201.9|0
1613349900000|2021-02-15 00:45:00|16270.9|16205.9|16246.8|16182|16271.9|16206.9|16246.8|16182|0
1613350200000|2021-02-15 00:50:00|16245.3|16180.5|16241.2|16176.4|16245.3|16180.5|16234|16169.2|0
1613350500000|2021-02-15 00:55:00|16245.3|16180.5|16270.7|16205.7|16270.7|16205.7|16245.3|16180.5|0
1613350800000|2021-02-15 01:00:00|16272.3|16207.3|16293|16228|16293.9|16228.9|16266.2|16201.2|0
1613351100000|2021-02-15 01:05:00|16289.5|16224.5|16273.3|16208.3|16289.5|16224.5|16272.8|16207.8|0
1613351400000|2021-02-15 01:10:00|16276.6|16211.6|16298.6|16233.6|16302.2|16237.2|16276.6|16211.6|0
1613351700000|2021-02-15 01:15:00|16302.6|16237.6|16285|16220|16302.6|16237.6|16284.4|16219.4|0
1613352000000|2021-02-15 01:20:00|16283.6|16218.6|16274.2|16209.2|16283.6|16218.6|16270.6|16205.6|0
1613352300000|2021-02-15 01:25:00|16275.4|16210.4|16274.5|16209.5|16277.6|16212.6|16270.4|16205.4|0
1613352600000|2021-02-15 01:30:00|16274.7|16209.7|16280.2|16215.2|16283.1|16218.1|16272.2|16207.2|0
1613352900000|2021-02-15 01:35:00|16280.4|16215.4|16287.4|16222.4|16287.4|16222.4|16278.1|16213.1|0
1613353200000|2021-02-15 01:40:00|16291.8|16226.8|16288.3|16223.3|16292|16227|16287.3|16222.3|0
1613353500000|2021-02-15 01:45:00|16289.8|16224.8|16293.3|16228.3|16299.4|16234.4|16288.5|16223.5|0
1613353800000|2021-02-15 01:50:00|16293.9|16228.9|16314.1|16248.9|16314.4|16249.2|16293.9|16228.9|0
1613354100000|2021-02-15 01:55:00|16313.3|16248.1|16318.3|16253.1|16318.3|16253.1|16307.8|16242.6|0
1613354400000|2021-02-15 02:00:00|16320.6|16255.4|16337.9|16272.7|16339|16273.8|16316.1|16250.9|0
1613354700000|2021-02-15 02:05:00|16337.4|16272.2|16320.2|16255|16338.6|16273.4|16320.2|16255|0
1613355000000|2021-02-15 02:10:00|16326|16260.8|16324.5|16259.3|16326.1|16260.9|16321.6|16256.4|0
1613355300000|2021-02-15 02:15:00|16317.6|16252.4|16319.5|16254.3|16322.1|16256.9|16317.6|16252.4|0
1613355600000|2021-02-15 02:20:00|16324.7|16259.5|16334.7|16269.5|16334.7|16269.5|16324.7|16259.5|0
1613355900000|2021-02-15 02:25:00|16331.8|16266.6|16335.8|16270.6|16341.6|16276.4|16331.8|16266.6|0
1613356200000|2021-02-15 02:30:00|16333.6|16268.4|16335.3|16270.1|16336.5|16271.3|16331.3|16266.1|0
1613356500000|2021-02-15 02:35:00|16334.3|16269.1|16317.7|16252.5|16334.3|16269.1|16317.7|16252.5|0
1613356800000|2021-02-15 02:40:00|16318|16252.8|16304.1|16239.1|16318|16252.8|16301.8|16236.8|0
1613357100000|2021-02-15 02:45:00|16299.2|16234.2|16303.5|16238.5|16303.5|16238.5|16297.7|16232.7|0
1613357400000|2021-02-15 02:50:00|16306.1|16241.1|16308.7|16243.5|16308.8|16243.6|16304.6|16239.6|0
1613357700000|2021-02-15 02:55:00|16307|16242|16292.7|16227.7|16307|16242|16290.7|16225.7|0
1613358000000|2021-02-15 03:00:00|16290.8|16225.8|16296.2|16231.2|16296.4|16231.4|16287.7|16222.7|0
1613358300000|2021-02-15 03:05:00|16295.6|16230.6|16290.3|16225.3|16295.6|16230.6|16288|16223|0
1613358600000|2021-02-15 03:10:00|16289.2|16224.2|16287.6|16222.6|16289.2|16224.2|16287.3|16222.3|0
1613358900000|2021-02-15 03:15:00|16291|16226|16297.4|16232.4|16303.4|16238.4|16290|16225|0
1613359200000|2021-02-15 03:20:00|16298|16233|16295.8|16230.8|16304.2|16239.2|16295.8|16230.8|0
1613359500000|2021-02-15 03:25:00|16295.2|16230.2|16300.5|16235.5|16300.5|16235.5|16288.8|16223.8|0
1613359800000|2021-02-15 03:30:00|16298.1|16233.1|16303.2|16238.2|16305|16240|16298.1|16233.1|0
1613360100000|2021-02-15 03:35:00|16304.8|16239.8|16308.7|16243.5|16308.7|16243.5|16302.9|16237.9|0
1613360400000|2021-02-15 03:40:00|16312.3|16247.1|16314.8|16249.6|16314.8|16249.6|16307.8|16242.6|0
1613360700000|2021-02-15 03:45:00|16312.7|16247.5|16316|16250.8|16316|16250.8|16308.2|16243|0
1613361000000|2021-02-15 03:50:00|16317.1|16251.9|16322.9|16257.7|16324.1|16258.9|16315.8|16250.6|0
1613361300000|2021-02-15 03:55:00|16320.7|16255.5|16312.1|16246.9|16321.2|16256|16312.1|16246.9|0
1613361600000|2021-02-15 04:00:00|16306.2|16241.2|16318.4|16253.2|16320.4|16255.2|16306.2|16241.2|0
1613361900000|2021-02-15 04:05:00|16318.2|16253|16331.4|16266.2|16331.4|16266.2|16317.1|16251.9|0
1613362200000|2021-02-15 04:10:00|16329.7|16264.5|16330.5|16265.3|16331.4|16266.2|16326.2|16261|0
1613362500000|2021-02-15 04:15:00|16331.5|16266.3|16332.6|16267.4|16332.6|16267.4|16328.7|16263.5|0
1613362800000|2021-02-15 04:20:00|16333.5|16268.3|16332.5|16267.3|16337.4|16272.2|16332.5|16267.3|0
1613363100000|2021-02-15 04:25:00|16333.4|16268.2|16335.8|16270.6|16335.8|16270.6|16331.4|16266.2|0
1613363400000|2021-02-15 04:30:00|16335.9|16270.7|16343.4|16278.2|16343.4|16278.2|16335.9|16270.7|0
1613363700000|2021-02-15 04:35:00|16335.4|16270.2|16336.3|16271.1|16338.8|16273.6|16332.4|16267.2|0
1613364000000|2021-02-15 04:40:00|16337.8|16272.6|16325.9|16260.7|16337.8|16272.6|16325.6|16260.4|0
1613364300000|2021-02-15 04:45:00|16326.3|16261.1|16314.2|16249|16326.3|16261.1|16311.1|16245.9|0
1613364600000|2021-02-15 04:50:00|16314.8|16249.6|16324.1|16258.9|16324.1|16258.9|16314.2|16249|0
1613364900000|2021-02-15 04:55:00|16325.8|16260.6|16327|16261.8|16327|16261.8|16318.8|16253.6|0
1613430600000|2021-02-15 23:10:00|16584.6|16518.4|16545|16479|16584.6|16518.4|16543|16477|0
1613430900000|2021-02-15 23:15:00|16522.1|16456.1|16513.5|16447.5|16553.7|16487.7|16513.5|16447.5|0
1613431200000|2021-02-15 23:20:00|16521.3|16455.3|16516.2|16450.2|16521.6|16455.6|16506.7|16440.9|0
1613431500000|2021-02-15 23:25:00|16516.8|16450.8|16507.5|16441.7|16521.4|16455.4|16490.3|16424.5|0
1613431800000|2021-02-15 23:30:00|16510.4|16444.4|16538.6|16472.6|16538.6|16472.6|16510.4|16444.4|0
1613432100000|2021-02-15 23:35:00|16541.2|16475.2|16524.7|16458.7|16541.2|16475.2|16519.3|16453.3|0
1613432400000|2021-02-15 23:40:00|16521.4|16455.4|16485.5|16419.7|16521.4|16455.4|16485.5|16419.7|0
1613432700000|2021-02-15 23:45:00|16476.8|16411|16486|16420.2|16488|16422.2|16476.5|16410.7|0
1613433000000|2021-02-15 23:50:00|16483.4|16417.6|16513|16447|16513|16447|16482.2|16416.4|0
1613433300000|2021-02-15 23:55:00|16510.2|16444.2|16511.4|16445.4|16522|16456|16510.2|16444.2|0
1613433600000|2021-02-16 00:00:00|16499.6|16433.8|16544.8|16478.8|16548.7|16482.7|16499.6|16433.8|0
1613433900000|2021-02-16 00:05:00|16546.1|16480.1|16572.7|16506.5|16577.4|16511.2|16546.1|16480.1|0
1613434200000|2021-02-16 00:10:00|16575.8|16509.6|16578.1|16511.9|16586|16519.8|16575.3|16509.1|0
1613434500000|2021-02-16 00:15:00|16575.4|16509.2|16585.8|16519.6|16587|16520.8|16563.4|16497.2|0
1613434800000|2021-02-16 00:20:00|16581.9|16515.7|16595.1|16528.9|16597.7|16531.5|16581.9|16515.7|0
1613435100000|2021-02-16 00:25:00|16592.8|16526.6|16607.7|16541.5|16617|16550.6|16592.8|16526.6|0
1613435400000|2021-02-16 00:30:00|16605.2|16539|16609.4|16543|16614.8|16548.4|16605.2|16539|0
1613435700000|2021-02-16 00:35:00|16607|16540.8|16602.6|16536.4|16610.4|16544|16600.5|16534.3|0
1613436000000|2021-02-16 00:40:00|16601|16534.8|16602.6|16536.4|16606.1|16539.9|16598.9|16532.7|0
1613436300000|2021-02-16 00:45:00|16608.9|16542.5|16603.2|16537|16610.4|16544|16603.2|16537|0
1613436600000|2021-02-16 00:50:00|16599|16532.8|16590.4|16524.2|16599|16532.8|16587.2|16521|0
1613436900000|2021-02-16 00:55:00|16589.7|16523.5|16596.6|16530.4|16596.6|16530.4|16589.3|16523.1|0
1613437200000|2021-02-16 01:00:00|16596.4|16530.2|16592|16525.8|16596.4|16530.2|16589.7|16523.5|0
1613437500000|2021-02-16 01:05:00|16591.2|16525|16596.6|16530.4|16596.6|16530.4|16585.2|16519|0
1613437800000|2021-02-16 01:10:00|16597.3|16531.1|16591.1|16524.9|16600.1|16533.9|16586.5|16520.3|0
1613438100000|2021-02-16 01:15:00|16588.4|16522.2|16587.8|16521.6|16589.9|16523.7|16579|16512.8|0
1613438400000|2021-02-16 01:20:00|16593|16526.8|16599.9|16533.7|16605.9|16539.7|16593|16526.8|0
1613438700000|2021-02-16 01:25:00|16599|16532.8|16574.7|16508.5|16599|16532.8|16574.7|16508.5|0
1613439000000|2021-02-16 01:30:00|16571.1|16504.9|16563.3|16497.1|16577|16510.8|16563.3|16497.1|0
1613439300000|2021-02-16 01:35:00|16566.9|16500.7|16574.9|16508.7|16577.1|16510.9|16566.9|16500.7|0
1613439600000|2021-02-16 01:40:00|16574.2|16508|16561.8|16495.6|16574.2|16508|16561.8|16495.6|0
1613439900000|2021-02-16 01:45:00|16565.6|16499.4|16564.9|16498.7|16570|16503.8|16559.5|16493.3|0
1613440200000|2021-02-16 01:50:00|16565.6|16499.4|16564.7|16498.5|16567|16500.8|16559.1|16492.9|0
1613440500000|2021-02-16 01:55:00|16565|16498.8|16575.3|16509.1|16575.8|16509.6|16565|16498.8|0
1613440800000|2021-02-16 02:00:00|16572.7|16506.5|16584.2|16518|16584.5|16518.3|16572.7|16506.5|0
1613441100000|2021-02-16 02:05:00|16582.3|16516.1|16584|16517.8|16586.5|16520.3|16581.1|16514.9|0
1613441400000|2021-02-16 02:10:00|16585.1|16518.9|16593.7|16527.5|16593.7|16527.5|16585.1|16518.9|0
1613441700000|2021-02-16 02:15:00|16594.7|16528.5|16589.8|16523.6|16594.7|16528.5|16586.1|16519.9|0
1613442000000|2021-02-16 02:20:00|16588.7|16522.5|16594.3|16528.1|16594.3|16528.1|16587.5|16521.3|0
1613442300000|2021-02-16 02:25:00|16591.9|16525.7|16598.5|16532.3|16598.5|16532.3|16591.3|16525.1|0
1613442600000|2021-02-16 02:30:00|16598.7|16532.5|16596.6|16530.4|16602.2|16536|16594.7|16528.5|0
1613442900000|2021-02-16 02:35:00|16598.2|16532|16604.3|16538.1|16604.3|16538.1|16595.9|16529.7|0
1613443200000|2021-02-16 02:40:00|16603.6|16537.4|16602.5|16536.3|16606|16539.8|16599.3|16533.1|0
1613443500000|2021-02-16 02:45:00|16605.8|16539.6|16589.5|16523.3|16605.8|16539.6|16589.5|16523.3|0
1613443800000|2021-02-16 02:50:00|16588.4|16522.2|16580.1|16513.9|16592.7|16526.5|16580.1|16513.9|0
1613444100000|2021-02-16 02:55:00|16582|16515.8|16579.4|16513.2|16582|16515.8|16574.7|16508.5|0
1613444400000|2021-02-16 03:00:00|16578.7|16512.5|16571.6|16505.4|16578.7|16512.5|16570.8|16504.6|0
1613444700000|2021-02-16 03:05:00|16569.3|16503.1|16569.4|16503.2|16572.2|16506|16566.8|16500.6|0
1613445000000|2021-02-16 03:10:00|16570.2|16504|16570.8|16504.6|16571.1|16504.9|16567.1|16500.9|0
1613445300000|2021-02-16 03:15:00|16567|16500.8|16563.5|16497.3|16571.1|16504.9|16563.5|16497.3|0
1613445600000|2021-02-16 03:20:00|16565.9|16499.7|16577.2|16511|16577.2|16511|16565.9|16499.7|0
1613445900000|2021-02-16 03:25:00|16576.6|16510.4|16583|16516.8|16583.8|16517.6|16576|16509.8|0
1613446200000|2021-02-16 03:30:00|16586.8|16520.6|16576.7|16510.5|16586.8|16520.6|16576.7|16510.5|0
1613446500000|2021-02-16 03:35:00|16577.9|16511.7|16582.1|16515.9|16583|16516.8|16574.4|16508.2|0
1613446800000|2021-02-16 03:40:00|16584.2|16518|16574.9|16508.7|16584.2|16518|16574.9|16508.7|0
1613447100000|2021-02-16 03:45:00|16576|16509.8|16571.4|16505.2|16582.9|16516.7|16571.4|16505.2|0
1613447400000|2021-02-16 03:50:00|16574.7|16508.5|16555.1|16489.1|16574.7|16508.5|16555.1|16489.1|0
1613447700000|2021-02-16 03:55:00|16558.3|16492.1|16506.6|16440.8|16558.3|16492.1|16505.5|16439.7|0
1613448000000|2021-02-16 04:00:00|16502.5|16436.7|16495.3|16429.5|16502.5|16436.7|16467.4|16401.6|0
1613448300000|2021-02-16 04:05:00|16496|16430.2|16484.4|16418.6|16496|16430.2|16471.3|16405.5|0
1613448600000|2021-02-16 04:10:00|16485.3|16419.5|16471.8|16406|16491.2|16425.4|16466.1|16400.3|0
1613448900000|2021-02-16 04:15:00|16473.9|16408.1|16469.3|16403.5|16480|16414.2|16459.3|16393.5|0
1613449200000|2021-02-16 04:20:00|16466.9|16401.1|16431.7|16366.1|16466.9|16401.1|16427.7|16362.1|0
1613449500000|2021-02-16 04:25:00|16437.1|16371.5|16476.7|16410.9|16476.7|16410.9|16437.1|16371.5|0
1613449800000|2021-02-16 04:30:00|16479.3|16413.5|16480.3|16414.5|16487.4|16421.6|16475.1|16409.3|0
1613450100000|2021-02-16 04:35:00|16486.2|16420.4|16524.8|16458.8|16524.8|16458.8|16485.5|16419.7|0
1613450400000|2021-02-16 04:40:00|16532.3|16466.3|16511|16445|16532.3|16466.3|16508|16442.1|0
1613450700000|2021-02-16 04:45:00|16512.8|16446.8|16509.9|16443.9|16523.8|16457.8|16509.8|16443.8|0
1613451000000|2021-02-16 04:50:00|16508.9|16442.9|16531.3|16465.3|16531.3|16465.3|16508.9|16442.9|0
1613451300000|2021-02-16 04:55:00|16528.9|16462.9|16523.2|16457.2|16530.5|16464.5|16521.8|16455.8|0
1613517000000|2021-02-16 23:10:00|16734.7|16667.9|16797.7|16730.7|16805.2|16738.2|16734.7|16667.9|0
1613517300000|2021-02-16 23:15:00|16783.1|16716.1|16798|16731|16798|16731|16765.2|16698.2|0
1613517600000|2021-02-16 23:20:00|16799.8|16732.8|16795.2|16728.2|16802.8|16735.8|16785.4|16718.4|0
1613517900000|2021-02-16 23:25:00|16799.2|16732.2|16794.4|16727.4|16818.1|16750.9|16791.5|16724.5|0
1613518200000|2021-02-16 23:30:00|16801|16734|16742.8|16676|16801|16734|16742.7|16675.9|0
1613518500000|2021-02-16 23:35:00|16734.9|16668.1|16763|16696|16763|16696|16734.9|16668.1|0
1613518800000|2021-02-16 23:40:00|16764.7|16697.7|16782.7|16715.7|16793.4|16726.4|16764.7|16697.7|0
1613519100000|2021-02-16 23:45:00|16779.9|16712.9|16761.3|16694.3|16796.9|16729.9|16761.3|16694.3|0
1613519400000|2021-02-16 23:50:00|16768.6|16701.6|16791.5|16724.5|16791.5|16724.5|16765.8|16698.8|0
1613519700000|2021-02-16 23:55:00|16794.4|16727.4|16809.1|16741.9|16809.1|16741.9|16790.1|16723.1|0
1613520000000|2021-02-17 00:00:00|16809.6|16742.4|16787.3|16720.3|16811.8|16744.6|16781.3|16714.3|0
1613520300000|2021-02-17 00:05:00|16790.1|16723.1|16724|16657.2|16790.1|16723.1|16723.3|16656.5|0
1613520600000|2021-02-17 00:10:00|16711.7|16644.9|16699.9|16633.3|16717.1|16650.3|16699.9|16633.3|0
1613520900000|2021-02-17 00:15:00|16702.9|16636.3|16703.5|16636.9|16703.5|16636.9|16691.5|16624.9|0
1613521200000|2021-02-17 00:20:00|16708.2|16641.6|16705.9|16639.3|16712.2|16645.4|16700.6|16634|0
1613521500000|2021-02-17 00:25:00|16706.8|16640.2|16725.3|16658.5|16725.3|16658.5|16706.8|16640.2|0
1613521800000|2021-02-17 00:30:00|16723.8|16657|16765.3|16698.3|16766.1|16699.1|16723.8|16657|0
1613522100000|2021-02-17 00:35:00|16768.3|16701.3|16727.1|16660.3|16768.3|16701.3|16727.1|16660.3|0
1613522400000|2021-02-17 00:40:00|16721.1|16654.3|16708.9|16642.1|16729|16662.2|16707.5|16640.9|0
1613522700000|2021-02-17 00:45:00|16705|16638.4|16676.2|16609.6|16706|16639.4|16676.2|16609.6|0
1613523000000|2021-02-17 00:50:00|16686.1|16619.5|16712.5|16645.7|16712.5|16645.7|16682.2|16615.6|0
1613523300000|2021-02-17 00:55:00|16715|16648.2|16719.2|16652.4|16733.3|16666.5|16714.3|16647.5|0
1613523600000|2021-02-17 01:00:00|16713.5|16646.7|16702.9|16636.3|16713.5|16646.7|16701.9|16635.3|0
1613523900000|2021-02-17 01:05:00|16697.4|16630.8|16715|16648.2|16718|16651.2|16696.5|16629.9|0
1613524200000|2021-02-17 01:10:00|16716.6|16649.8|16705.9|16639.3|16717|16650.2|16703.1|16636.5|0
1613524500000|2021-02-17 01:15:00|16701|16634.4|16711.1|16644.3|16713.6|16646.8|16701|16634.4|0
1613524800000|2021-02-17 01:20:00|16718.5|16651.7|16726.3|16659.5|16726.8|16660|16713.2|16646.4|0
1613525100000|2021-02-17 01:25:00|16723.7|16656.9|16714.4|16647.6|16723.7|16656.9|16710.9|16644.1|0
1613525400000|2021-02-17 01:30:00|16713.8|16647|16710.8|16644|16713.8|16647|16709.1|16642.3|0
1613525700000|2021-02-17 01:35:00|16708.1|16641.5|16706.5|16639.9|16713.8|16647|16703.7|16637.1|0
1613526000000|2021-02-17 01:40:00|16705.8|16639.2|16698|16631.4|16705.9|16639.3|16693.5|16626.9|0
1613526300000|2021-02-17 01:45:00|16697.8|16631.2|16685.6|16619|16697.8|16631.2|16685.6|16619|0
1613526600000|2021-02-17 01:50:00|16691.4|16624.8|16678.4|16611.8|16692.3|16625.7|16678.2|16611.6|0
1613526900000|2021-02-17 01:55:00|16683.8|16617.2|16685.9|16619.3|16687|16620.4|16681.8|16615.2|0
1613527200000|2021-02-17 02:00:00|16687.1|16620.5|16671.9|16605.3|16687.1|16620.5|16669.3|16602.7|0
1613527500000|2021-02-17 02:05:00|16668.5|16601.9|16676.2|16609.6|16677.4|16610.8|16665.6|16599|0
1613527800000|2021-02-17 02:10:00|16676.1|16609.5|16662.6|16596|16676.1|16609.5|16662.6|16596|0
1613528100000|2021-02-17 02:15:00|16664.5|16597.9|16667.5|16600.9|16667.7|16601.1|16663.8|16597.2|0
1613528400000|2021-02-17 02:20:00|16677.1|16610.5|16678|16611.4|16679.1|16612.5|16673.5|16606.9|0
1613528700000|2021-02-17 02:25:00|16676|16609.4|16680.7|16614.1|16699.1|16632.5|16676|16609.4|0
1613529000000|2021-02-17 02:30:00|16677.5|16610.9|16678.6|16612|16679.6|16613|16675|16608.4|0
1613529300000|2021-02-17 02:35:00|16677.5|16610.9|16693.8|16627.2|16693.8|16627.2|16677.5|16610.9|0
1613529600000|2021-02-17 02:40:00|16689.5|16622.9|16695.7|16629.1|16699.2|16632.6|16689.5|16622.9|0
1613529900000|2021-02-17 02:45:00|16694.8|16628.2|16710.7|16643.9|16710.7|16643.9|16694.8|16628.2|0
1613530200000|2021-02-17 02:50:00|16710.9|16644.1|16718.9|16652.1|16718.9|16652.1|16704.7|16638.1|0
1613530500000|2021-02-17 02:55:00|16722|16655.2|16719.5|16652.7|16727.4|16660.6|16719.5|16652.7|0
1613530800000|2021-02-17 03:00:00|16720.8|16654|16743.5|16676.7|16743.5|16676.7|16719.9|16653.1|0
1613531100000|2021-02-17 03:05:00|16742.1|16675.3|16741.5|16674.7|16746.7|16679.9|16738.3|16671.5|0
1613531400000|2021-02-17 03:10:00|16740.6|16673.8|16743.7|16676.9|16749.5|16682.7|16740.6|16673.8|0
1613531700000|2021-02-17 03:15:00|16744.7|16677.9|16737.3|16670.5|16745.4|16678.6|16736.9|16670.1|0
1613532000000|2021-02-17 03:20:00|16737.5|16670.7|16737.7|16670.9|16737.8|16671|16733.1|16666.3|0
1613532300000|2021-02-17 03:25:00|16740.3|16673.5|16728.7|16661.9|16744.3|16677.5|16728.7|16661.9|0
1613532600000|2021-02-17 03:30:00|16732.9|16666.1|16747.9|16681.1|16747.9|16681.1|16730.4|16663.6|0
1613532900000|2021-02-17 03:35:00|16748.7|16681.9|16751.3|16684.5|16752.4|16685.6|16746|16679.2|0
1613533200000|2021-02-17 03:40:00|16745.6|16678.8|16752.6|16685.8|16754|16687.2|16743.5|16676.7|0
1613533500000|2021-02-17 03:45:00|16753.3|16686.5|16755.4|16688.6|16755.4|16688.6|16748.5|16681.7|0
1613533800000|2021-02-17 03:50:00|16751.8|16685|16761.4|16694.4|16761.4|16694.4|16746.7|16679.9|0
1613534100000|2021-02-17 03:55:00|16765.4|16698.4|16752.4|16685.6|16765.4|16698.4|16752.4|16685.6|0
1613534400000|2021-02-17 04:00:00|16756.6|16689.8|16773.8|16706.8|16773.8|16706.8|16755.3|16688.5|0
1613534700000|2021-02-17 04:05:00|16777.9|16710.9|16777.4|16710.4|16780.8|16713.8|16769.6|16702.6|0
1613535000000|2021-02-17 04:10:00|16777.5|16710.5|16791.9|16724.9|16793.9|16726.9|16777.5|16710.5|0
1613535300000|2021-02-17 04:15:00|16791.7|16724.7|16793.7|16726.7|16793.7|16726.7|16777.4|16710.4|0
1613535600000|2021-02-17 04:20:00|16790.8|16723.8|16787.3|16720.3|16798.5|16731.5|16786.1|16719.1|0
1613535900000|2021-02-17 04:25:00|16784.2|16717.2|16774|16707|16788.4|16721.4|16773.6|16706.6|0
1613536200000|2021-02-17 04:30:00|16775.3|16708.3|16779.8|16712.8|16781.6|16714.6|16773.6|16706.6|0
1613536500000|2021-02-17 04:35:00|16777.9|16710.9|16771.7|16704.7|16778.2|16711.2|16766.1|16699.1|0
1613536800000|2021-02-17 04:40:00|16769.4|16702.4|16765|16698|16771.3|16704.3|16755|16688.2|0
1613537100000|2021-02-17 04:45:00|16763.5|16696.5|16756.2|16689.4|16764.8|16697.8|16754.2|16687.4|0
1613537400000|2021-02-17 04:50:00|16755|16688.2|16762.4|16695.4|16767.6|16700.6|16755|16688.2|0
1613537700000|2021-02-17 04:55:00|16766.9|16699.9|16784.6|16717.6|16784.6|16717.6|16765|16698|0
1613603400000|2021-02-17 23:10:00|16639.3|16572.9|16560.5|16494.3|16639.3|16572.9|16538.1|16472.1|0
1613603700000|2021-02-17 23:15:00|16566.2|16500|16585.8|16519.6|16585.8|16519.6|16551.7|16485.7|0
1613604000000|2021-02-17 23:20:00|16589.3|16523.1|16602.4|16536.2|16603.2|16537|16582.4|16516.2|0
1613604300000|2021-02-17 23:25:00|16617.2|16550.8|16629.5|16563.1|16632.9|16566.5|16608.6|16542.2|0
1613604600000|2021-02-17 23:30:00|16628.2|16561.8|16607.9|16541.7|16628.2|16561.8|16604.3|16538.1|0
1613604900000|2021-02-17 23:35:00|16609.8|16543.4|16625.7|16559.3|16625.7|16559.3|16601.2|16535|0
1613605200000|2021-02-17 23:40:00|16620.5|16554.1|16692|16625.4|16703.7|16637.1|16620.5|16554.1|0
1613605500000|2021-02-17 23:45:00|16704.2|16637.6|16697.2|16630.6|16704.2|16637.6|16668.4|16601.8|0
1613605800000|2021-02-17 23:50:00|16696.1|16629.5|16727.6|16660.8|16732.9|16666.1|16696.1|16629.5|0
1613606100000|2021-02-17 23:55:00|16731.5|16664.7|16735.9|16669.1|16745.9|16679.1|16731.5|16664.7|0
1613606400000|2021-02-18 00:00:00|16729.7|16662.9|16746|16679.2|16746|16679.2|16729.3|16662.5|0
1613606700000|2021-02-18 00:05:00|16749.8|16683|16763.5|16696.5|16765.7|16698.7|16741.5|16674.7|0
1613607000000|2021-02-18 00:10:00|16758.6|16691.6|16704.6|16638|16758.6|16691.6|16703.3|16636.7|0
1613607300000|2021-02-18 00:15:00|16705.2|16638.6|16696.7|16630.1|16711.2|16644.4|16676|16609.4|0
1613607600000|2021-02-18 00:20:00|16698|16631.4|16708.8|16642|16708.8|16642|16692|16625.4|0
1613607900000|2021-02-18 00:25:00|16705.3|16638.7|16711.2|16644.4|16719.5|16652.7|16705.3|16638.7|0
1613608200000|2021-02-18 00:30:00|16710.8|16644|16724.9|16658.1|16724.9|16658.1|16710.8|16644|0
1613608500000|2021-02-18 00:35:00|16726.8|16660|16731.6|16664.8|16735.5|16668.7|16725|16658.2|0
1613608800000|2021-02-18 00:40:00|16731.3|16664.5|16734|16667.2|16740.5|16673.7|16731.3|16664.5|0
1613609100000|2021-02-18 00:45:00|16735.9|16669.1|16741.8|16675|16741.8|16675|16732.5|16665.7|0
1613609400000|2021-02-18 00:50:00|16746.7|16679.9|16748.8|16682|16771.5|16704.5|16745.4|16678.6|0
1613609700000|2021-02-18 00:55:00|16754.6|16687.8|16738.5|16671.7|16755|16688.2|16736.1|16669.3|0
1613610000000|2021-02-18 01:00:00|16754.5|16687.7|16810.3|16743.1|16810.3|16743.1|16754.5|16687.7|0
1613610300000|2021-02-18 01:05:00|16812.1|16744.9|16818.9|16751.7|16821.9|16754.7|16810.5|16743.3|0
1613610600000|2021-02-18 01:10:00|16820.9|16753.7|16812.5|16745.3|16823.3|16756.1|16799.5|16732.5|0
1613610900000|2021-02-18 01:15:00|16812.1|16744.9|16825|16757.8|16835.5|16768.3|16812.1|16744.9|0
1613611200000|2021-02-18 01:20:00|16823.6|16756.4|16844.2|16777|16844.4|16777.2|16823.6|16756.4|0
1613611500000|2021-02-18 01:25:00|16839|16771.8|16846.5|16779.3|16847.5|16780.3|16839|16771.8|0
1613611800000|2021-02-18 01:30:00|16851.7|16784.5|16828.9|16761.7|16851.7|16784.5|16823.7|16756.5|0
1613612100000|2021-02-18 01:35:00|16833.1|16765.9|16814.7|16747.5|16833.1|16765.9|16814.7|16747.5|0
1613612400000|2021-02-18 01:40:00|16811.3|16744.1|16800|16733|16818.3|16751.1|16798.5|16731.5|0
1613612700000|2021-02-18 01:45:00|16802.6|16735.6|16815.5|16748.3|16815.5|16748.3|16802.6|16735.6|0
1613613000000|2021-02-18 01:50:00|16808.9|16741.7|16813.4|16746.2|16817.1|16749.9|16808.9|16741.7|0
1613613300000|2021-02-18 01:55:00|16812.4|16745.2|16811.1|16743.9|16818.7|16751.5|16806.5|16739.5|0
1613613600000|2021-02-18 02:00:00|16813.6|16746.4|16807.6|16740.6|16816|16748.8|16803.6|16736.6|0
1613613900000|2021-02-18 02:05:00|16802.1|16735.1|16806.3|16739.3|16820.3|16753.1|16802.1|16735.1|0
1613614200000|2021-02-18 02:10:00|16806.6|16739.6|16812.9|16745.7|16812.9|16745.7|16801.7|16734.7|0
1613614500000|2021-02-18 02:15:00|16811.4|16744.2|16814.2|16747|16818.3|16751.1|16809.7|16742.5|0
1613614800000|2021-02-18 02:20:00|16813.1|16745.9|16812.9|16745.7|16820.8|16753.6|16810.8|16743.6|0
1613615100000|2021-02-18 02:25:00|16811.5|16744.3|16827.4|16760.2|16827.4|16760.2|16809.4|16742.2|0
1613615400000|2021-02-18 02:30:00|16827.3|16760.1|16826.1|16758.9|16833.4|16766.2|16826.1|16758.9|0
1613615700000|2021-02-18 02:35:00|16832.1|16764.9|16822.9|16755.7|16832.1|16764.9|16822.9|16755.7|0
1613616000000|2021-02-18 02:40:00|16821.6|16754.4|16843.3|16776.1|16846.1|16778.9|16812.2|16745|0
1613616300000|2021-02-18 02:45:00|16842.7|16775.5|16849.6|16782.4|16849.6|16782.4|16835.1|16767.9|0
1613616600000|2021-02-18 02:50:00|16851.8|16784.6|16869.9|16802.5|16869.9|16802.5|16845.4|16778.2|0
1613616900000|2021-02-18 02:55:00|16869.1|16801.7|16864.2|16796.8|16871|16803.6|16864.2|16796.8|0
1613617200000|2021-02-18 03:00:00|16860.9|16793.5|16857.2|16790|16860.9|16793.5|16851.6|16784.4|0
1613617500000|2021-02-18 03:05:00|16856|16788.8|16858|16790.8|16858|16790.8|16850.7|16783.5|0
1613617800000|2021-02-18 03:10:00|16851.3|16784.1|16846|16778.8|16852.2|16785|16840.2|16773|0
1613618100000|2021-02-18 03:15:00|16840.2|16773|16835.7|16768.5|16841.8|16774.6|16835.7|16768.5|0
1613618400000|2021-02-18 03:20:00|16839.2|16772|16784.1|16717.1|16839.2|16772|16784.1|16717.1|0
1613618700000|2021-02-18 03:25:00|16784.6|16717.6|16771.5|16704.5|16784.6|16717.6|16761.3|16694.3|0
1613619000000|2021-02-18 03:30:00|16775.4|16708.4|16771.3|16704.3|16779.1|16712.1|16769.1|16702.1|0
1613619300000|2021-02-18 03:35:00|16769.4|16702.4|16761.8|16694.8|16771.3|16704.3|16761.8|16694.8|0
1613619600000|2021-02-18 03:40:00|16765.9|16698.9|16767.1|16700.1|16778.1|16711.1|16765.9|16698.9|0
1613619900000|2021-02-18 03:45:00|16768.4|16701.4|16773.7|16706.7|16773.9|16706.9|16764.3|16697.3|0
1613620200000|2021-02-18 03:50:00|16772.1|16705.1|16774|16707|16776.3|16709.3|16770.9|16703.9|0
1613620500000|2021-02-18 03:55:00|16772.4|16705.4|16770.4|16703.4|16777.4|16710.4|16770.4|16703.4|0
1613620800000|2021-02-18 04:00:00|16762|16695|16750.4|16683.6|16762|16695|16748.5|16681.7|0
1613621100000|2021-02-18 04:05:00|16752.1|16685.3|16743.4|16676.6|16768.8|16701.8|16743.4|16676.6|0
1613621400000|2021-02-18 04:10:00|16743.5|16676.7|16742|16675.2|16754.3|16687.5|16740.7|16673.9|0
1613621700000|2021-02-18 04:15:00|16737.3|16670.5|16738.3|16671.5|16743.6|16676.8|16737.3|16670.5|0
1613622000000|2021-02-18 04:20:00|16732.8|16666|16739.1|16672.3|16745|16678.2|16732.8|16666|0
1613622300000|2021-02-18 04:25:00|16747.8|16681|16745.8|16679|16750.4|16683.6|16740|16673.2|0
1613622600000|2021-02-18 04:30:00|16735.2|16668.4|16746.1|16679.3|16746.1|16679.3|16735.2|16668.4|0
1613622900000|2021-02-18 04:35:00|16753.5|16686.7|16741.6|16674.8|16755.7|16688.9|16739.8|16673|0
1613623200000|2021-02-18 04:40:00|16739.8|16673|16741.7|16674.9|16758.9|16691.9|16739.8|16673|0
1613623500000|2021-02-18 04:45:00|16744.2|16677.4|16726.4|16659.6|16744.2|16677.4|16723.7|16656.9|0
1613623800000|2021-02-18 04:50:00|16726|16659.2|16737.6|16670.8|16737.6|16670.8|16726|16659.2|0
1613624100000|2021-02-18 04:55:00|16742.2|16675.4|16758.6|16691.6|16767.8|16700.8|16742.2|16675.4|0
1613689800000|2021-02-18 23:10:00|16698.4|16631.8|16653.9|16587.5|16700.7|16634.1|16646.3|16579.9|0
1613690100000|2021-02-18 23:15:00|16649|16582.6|16603.3|16537.1|16649|16582.6|16603.3|16537.1|0
1613690400000|2021-02-18 23:20:00|16594.1|16527.9|16598.5|16532.3|16602.4|16536.2|16585.6|16519.4|0
1613690700000|2021-02-18 23:25:00|16591.1|16524.9|16618.4|16552|16627.6|16561.2|16569.4|16503.2|0
1613691000000|2021-02-18 23:30:00|16615.5|16549.1|16614.1|16547.7|16624.3|16557.9|16610.7|16544.3|0
1613691300000|2021-02-18 23:35:00|16610.3|16543.9|16597.1|16530.9|16635.6|16569.2|16588.8|16522.6|0
1613691600000|2021-02-18 23:40:00|16589.4|16523.2|16606|16539.8|16636.6|16570.2|16589.4|16523.2|0
1613691900000|2021-02-18 23:45:00|16596.9|16530.7|16582|16515.8|16596.9|16530.7|16579.8|16513.6|0
1613692200000|2021-02-18 23:50:00|16578.4|16512.2|16574|16507.8|16579.1|16512.9|16561.9|16495.7|0
1613692500000|2021-02-18 23:55:00|16575.6|16509.4|16565.1|16498.9|16579.3|16513.1|16559.5|16493.3|0
1613692800000|2021-02-19 00:00:00|16565|16498.8|16572.7|16506.5|16572.7|16506.5|16554.4|16488.4|0
1613693100000|2021-02-19 00:05:00|16564.2|16498|16553.9|16487.9|16564.2|16498|16545.8|16479.8|0
1613693400000|2021-02-19 00:10:00|16555.1|16489.1|16541.1|16475.1|16556.7|16490.7|16541.1|16475.1|0
1613693700000|2021-02-19 00:15:00|16531|16465|16546.9|16480.9|16554.7|16488.7|16531|16465|0
1613694000000|2021-02-19 00:20:00|16549.7|16483.7|16547.6|16481.6|16556.9|16490.9|16539.9|16473.9|0
1613694300000|2021-02-19 00:25:00|16555.3|16489.3|16542.2|16476.2|16555.3|16489.3|16540.5|16474.5|0
1613694600000|2021-02-19 00:30:00|16543|16477|16529|16463|16543|16477|16526.5|16460.5|0
1613694900000|2021-02-19 00:35:00|16522.2|16456.2|16524.1|16458.1|16525.5|16459.5|16514.2|16448.2|0
1613695200000|2021-02-19 00:40:00|16524.3|16458.3|16522.1|16456.1|16536.8|16470.8|16518.8|16452.8|0
1613695500000|2021-02-19 00:45:00|16528.6|16462.6|16530.3|16464.3|16530.3|16464.3|16524|16458|0
1613695800000|2021-02-19 00:50:00|16532.5|16466.5|16524.3|16458.3|16533.8|16467.8|16524.3|16458.3|0
1613696100000|2021-02-19 00:55:00|16528.6|16462.6|16527.3|16461.3|16528.6|16462.6|16519.5|16453.5|0
1613696400000|2021-02-19 01:00:00|16524.2|16458.2|16532.2|16466.2|16532.2|16466.2|16513.9|16447.9|0
1613696700000|2021-02-19 01:05:00|16536.1|16470.1|16516.3|16450.3|16537.1|16471.1|16516.3|16450.3|0
1613697000000|2021-02-19 01:10:00|16510.8|16444.8|16469.7|16403.9|16510.8|16444.8|16469.7|16403.9|0
1613697300000|2021-02-19 01:15:00|16470.1|16404.3|16473.8|16408|16473.8|16408|16461.8|16396|0
1613697600000|2021-02-19 01:20:00|16482.3|16416.5|16470.5|16404.7|16486.3|16420.5|16470.5|16404.7|0
1613697900000|2021-02-19 01:25:00|16462.8|16397|16434.4|16368.8|16462.8|16397|16434.4|16368.8|0
1613698200000|2021-02-19 01:30:00|16428.2|16362.6|16389.2|16323.8|16428.2|16362.6|16389.2|16323.8|0
1613698500000|2021-02-19 01:35:00|16379.4|16314|16419.8|16354.2|16419.8|16354.2|16375.7|16310.3|0
1613698800000|2021-02-19 01:40:00|16419.7|16354.1|16426.9|16361.3|16426.9|16361.3|16415.3|16349.7|0
1613699100000|2021-02-19 01:45:00|16428.9|16363.3|16410.5|16344.9|16428.9|16363.3|16408.3|16342.7|0
1613699400000|2021-02-19 01:50:00|16418|16352.4|16426.5|16360.9|16428.5|16362.9|16416.4|16350.8|0
1613699700000|2021-02-19 01:55:00|16427.5|16361.9|16422.8|16357.2|16427.5|16361.9|16412.4|16346.8|0
1613700000000|2021-02-19 02:00:00|16422|16356.4|16407.9|16342.3|16427.7|16362.1|16407.9|16342.3|0
1613700300000|2021-02-19 02:05:00|16403.2|16337.8|16394.7|16329.3|16407.6|16342.2|16391.7|16326.3|0
1613700600000|2021-02-19 02:10:00|16392.7|16327.3|16387.1|16321.7|16397.6|16332.2|16386.4|16321|0
1613700900000|2021-02-19 02:15:00|16381.2|16315.8|16352.5|16287.3|16381.2|16315.8|16351|16285.8|0
1613701200000|2021-02-19 02:20:00|16353|16287.8|16356.8|16291.6|16357.7|16292.4|16349.7|16284.5|0
1613701500000|2021-02-19 02:25:00|16356.2|16291|16344.5|16279.3|16356.2|16291|16333.7|16268.5|0
1613701800000|2021-02-19 02:30:00|16342.5|16277.3|16349.5|16284.3|16351.6|16286.4|16341.9|16276.7|0
1613702100000|2021-02-19 02:35:00|16358.3|16292.9|16346.4|16281.2|16364.9|16299.5|16346.4|16281.2|0
1613702400000|2021-02-19 02:40:00|16347|16281.8|16366.6|16301.2|16366.6|16301.2|16347|16281.8|0
1613702700000|2021-02-19 02:45:00|16369.5|16304.1|16351.3|16286.1|16371.5|16306.1|16351.3|16286.1|0
1613703000000|2021-02-19 02:50:00|16350.4|16285.2|16334.3|16269.1|16353.8|16288.6|16334.3|16269.1|0
1613703300000|2021-02-19 02:55:00|16326.1|16260.9|16312.4|16247.2|16327.7|16262.5|16312.4|16247.2|0
1613703600000|2021-02-19 03:00:00|16308.5|16243.3|16283.9|16218.9|16308.5|16243.3|16283.9|16218.9|0
1613703900000|2021-02-19 03:05:00|16282.6|16217.6|16313.3|16248.1|16313.3|16248.1|16282.6|16217.6|0
1613704200000|2021-02-19 03:10:00|16309.8|16244.6|16310.3|16245.1|16312.8|16247.6|16302.9|16237.9|0
1613704500000|2021-02-19 03:15:00|16312|16246.8|16324.5|16259.3|16328.2|16263|16312|16246.8|0
1613704800000|2021-02-19 03:20:00|16318.4|16253.2|16327.8|16262.6|16327.8|16262.6|16314.8|16249.6|0
1613705100000|2021-02-19 03:25:00|16324.9|16259.7|16341.8|16276.6|16341.8|16276.6|16324.9|16259.7|0
1613705400000|2021-02-19 03:30:00|16346.6|16281.4|16371|16305.6|16371|16305.6|16346.6|16281.4|0
1613705700000|2021-02-19 03:35:00|16358.6|16293.2|16345.5|16280.3|16362.7|16297.3|16345.5|16280.3|0
1613706000000|2021-02-19 03:40:00|16346|16280.8|16340.7|16275.5|16346|16280.8|16338.9|16273.7|0
1613706300000|2021-02-19 03:45:00|16344.7|16279.5|16343.1|16277.9|16349.7|16284.5|16335.8|16270.6|0
1613706600000|2021-02-19 03:50:00|16341.6|16276.4|16333.6|16268.4|16341.6|16276.4|16333.6|16268.4|0
1613706900000|2021-02-19 03:55:00|16338.6|16273.4|16344.4|16279.2|16347.5|16282.3|16338.6|16273.4|0
1613707200000|2021-02-19 04:00:00|16343.6|16278.4|16333|16267.8|16343.6|16278.4|16332.9|16267.7|0
1613707500000|2021-02-19 04:05:00|16331.9|16266.7|16333.5|16268.3|16335|16269.8|16331.9|16266.7|0
1613707800000|2021-02-19 04:10:00|16337.6|16272.4|16336.7|16271.5|16346|16280.8|16336.7|16271.5|0
1613708100000|2021-02-19 04:15:00|16334.6|16269.4|16338.9|16273.7|16340.5|16275.3|16331|16265.8|0
1613708400000|2021-02-19 04:20:00|16332.3|16267.1|16346.2|16281|16346.2|16281|16328.5|16263.3|0
1613708700000|2021-02-19 04:25:00|16348.3|16283.1|16347.8|16282.6|16348.6|16283.4|16347.2|16282|0
1613709000000|2021-02-19 04:30:00|16349.4|16284.2|16350.3|16285.1|16354.6|16289.4|16348.3|16283.1|0
1613709300000|2021-02-19 04:35:00|16345.7|16280.5|16361.8|16296.4|16361.8|16296.4|16345.7|16280.5|0
1613709600000|2021-02-19 04:40:00|16360.7|16295.3|16362.6|16297.2|16362.6|16297.2|16357.5|16292.3|0
1613709900000|2021-02-19 04:45:00|16363.2|16297.8|16363.5|16298.1|16366.8|16301.4|16361.3|16295.9|0
1613710200000|2021-02-19 04:50:00|16373.1|16307.7|16343.3|16278.1|16373.1|16307.7|16342.6|16277.4|0
1613710500000|2021-02-19 04:55:00|16344.5|16279.3|16335.7|16270.5|16357.8|16292.4|16335.7|16270.5|0
1613949000000|2021-02-21 23:10:00|16691.6|16625|16705.4|16638.8|16729.7|16662.9|16691.6|16625|0
1613949300000|2021-02-21 23:15:00|16697.5|16630.9|16670.8|16604.2|16697.5|16630.9|16657.9|16591.5|0
1613949600000|2021-02-21 23:20:00|16668.3|16601.7|16679.5|16612.9|16696.7|16630.1|16667.8|16601.2|0
1613949900000|2021-02-21 23:25:00|16685.5|16618.9|16684.6|16618|16697.3|16630.7|16670.7|16604.1|0
1613950200000|2021-02-21 23:30:00|16665.4|16598.8|16689.5|16622.9|16692|16625.4|16665.4|16598.8|0
1613950500000|2021-02-21 23:35:00|16682.7|16616.1|16716.6|16649.8|16716.6|16649.8|16682.7|16616.1|0
1613950800000|2021-02-21 23:40:00|16713.6|16646.8|16724.4|16657.6|16741.4|16674.6|16713.4|16646.6|0
1613951100000|2021-02-21 23:45:00|16734.8|16668|16741.1|16674.3|16742.7|16675.9|16722.3|16655.5|0
1613951400000|2021-02-21 23:50:00|16746.7|16679.9|16741.4|16674.6|16746.7|16679.9|16741.4|16674.6|0
1613951700000|2021-02-21 23:55:00|16734.2|16667.4|16710.2|16643.4|16736.4|16669.6|16708.5|16641.7|0
1613952000000|2021-02-22 00:00:00|16715|16648.2|16704.8|16638.2|16723.1|16656.3|16704.8|16638.2|0
1613952300000|2021-02-22 00:05:00|16707.1|16640.5|16717|16650.2|16717.4|16650.6|16705.9|16639.3|0
1613952600000|2021-02-22 00:10:00|16714.8|16648|16753.1|16686.3|16753.1|16686.3|16714.8|16648|0
1613952900000|2021-02-22 00:15:00|16750.7|16683.9|16758.1|16691.3|16759.1|16692.1|16745.1|16678.3|0
1613953200000|2021-02-22 00:20:00|16756.6|16689.8|16741.3|16674.5|16756.6|16689.8|16735.2|16668.4|0
1613953500000|2021-02-22 00:25:00|16748.9|16682.1|16691.9|16625.3|16748.9|16682.1|16691.9|16625.3|0
1613953800000|2021-02-22 00:30:00|16700|16633.4|16728.4|16661.6|16728.4|16661.6|16700|16633.4|0
1613954100000|2021-02-22 00:35:00|16725.7|16658.9|16745.3|16678.5|16745.3|16678.5|16725.7|16658.9|0
1613954400000|2021-02-22 00:40:00|16742.2|16675.4|16761.6|16694.6|16761.6|16694.6|16738.3|16671.5|0
1613954700000|2021-02-22 00:45:00|16754.1|16687.3|16740.6|16673.8|16755.3|16688.5|16740.6|16673.8|0
1613955000000|2021-02-22 00:50:00|16737.8|16671|16722.2|16655.4|16737.8|16671|16722.1|16655.3|0
1613955300000|2021-02-22 00:55:00|16721.2|16654.4|16739.3|16672.5|16739.6|16672.8|16721.2|16654.4|0
1613955600000|2021-02-22 01:00:00|16735.8|16669|16771|16704|16771|16704|16729.9|16663.1|0
1613955900000|2021-02-22 01:05:00|16764.8|16697.8|16775.4|16708.4|16775.4|16708.4|16764.8|16697.8|0
1613956200000|2021-02-22 01:10:00|16777.4|16710.4|16766.9|16699.9|16784.4|16717.4|16763.2|16696.2|0
1613956500000|2021-02-22 01:15:00|16764.8|16697.8|16775.6|16708.6|16782.7|16715.7|16764.8|16697.8|0
1613956800000|2021-02-22 01:20:00|16776.2|16709.2|16793|16726|16793|16726|16776.2|16709.2|0
1613957100000|2021-02-22 01:25:00|16794.6|16727.6|16776.7|16709.7|16794.6|16727.6|16776.7|16709.7|0
1613957400000|2021-02-22 01:30:00|16773.5|16706.5|16762.2|16695.2|16774.2|16707.2|16757.3|16690.5|0
1613957700000|2021-02-22 01:35:00|16760.7|16693.7|16757.1|16690.3|16763.8|16696.8|16756.5|16689.7|0
1613958000000|2021-02-22 01:40:00|16761.6|16694.6|16747.8|16681|16768.2|16701.2|16747.6|16680.8|0
1613958300000|2021-02-22 01:45:00|16750|16683.2|16727.4|16660.6|16751.6|16684.8|16721.8|16655|0
1613958600000|2021-02-22 01:50:00|16719.1|16652.3|16698.1|16631.5|16723|16656.2|16697.5|16630.9|0
1613958900000|2021-02-22 01:55:00|16697.7|16631.1|16712.8|16646|16713.2|16646.4|16693.8|16627.2|0
1613959200000|2021-02-22 02:00:00|16715.3|16648.5|16719.3|16652.5|16719.3|16652.5|16712.1|16645.3|0
1613959500000|2021-02-22 02:05:00|16723.2|16656.4|16730.7|16663.9|16730.7|16663.9|16717.2|16650.4|0
1613959800000|2021-02-22 02:10:00|16732.7|16665.9|16753.5|16686.7|16753.5|16686.7|16729.7|16662.9|0
1613960100000|2021-02-22 02:15:00|16748.6|16681.8|16743.4|16676.6|16749.4|16682.6|16740.5|16673.7|0
1613960400000|2021-02-22 02:20:00|16740.8|16674|16730.6|16663.8|16741.3|16674.5|16730.3|16663.5|0
1613960700000|2021-02-22 02:25:00|16727.9|16661.1|16696.7|16630.1|16727.9|16661.1|16696.7|16630.1|0
1613961000000|2021-02-22 02:30:00|16700|16633.4|16706.5|16639.9|16708.6|16641.8|16698.9|16632.3|0
1613961300000|2021-02-22 02:35:00|16699.9|16633.3|16723|16656.2|16723|16656.2|16699.9|16633.3|0
1613961600000|2021-02-22 02:40:00|16722.4|16655.6|16713.7|16646.9|16725.9|16659.1|16710.2|16643.4|0
1613961900000|2021-02-22 02:45:00|16706.4|16639.8|16704.3|16637.7|16706.4|16639.8|16686.1|16619.5|0
1613962200000|2021-02-22 02:50:00|16697|16630.4|16725.4|16658.6|16725.4|16658.6|16696.5|16629.9|0
1613962500000|2021-02-22 02:55:00|16727.6|16660.8|16734|16667.2|16734|16667.2|16724.6|16657.8|0
1613962800000|2021-02-22 03:00:00|16735.8|16669|16731.6|16664.8|16739.3|16672.5|16730|16663.2|0
1613963100000|2021-02-22 03:05:00|16731.1|16664.3|16717.8|16651|16731.1|16664.3|16714.7|16647.9|0
1613963400000|2021-02-22 03:10:00|16718.1|16651.3|16728.3|16661.5|16728.3|16661.5|16715.4|16648.6|0
1613963700000|2021-02-22 03:15:00|16731.3|16664.5|16741.8|16675|16747.4|16680.6|16731.3|16664.5|0
1613964000000|2021-02-22 03:20:00|16737.9|16671.1|16744.9|16678.1|16744.9|16678.1|16733.3|16666.5|0
1613964300000|2021-02-22 03:25:00|16747.1|16680.3|16758|16691.2|16760.4|16693.4|16747.1|16680.3|0
1613964600000|2021-02-22 03:30:00|16759.5|16692.5|16744.7|16677.9|16762.5|16695.5|16739|16672.2|0
1613964900000|2021-02-22 03:35:00|16746.3|16679.5|16768.8|16701.8|16769.2|16702.2|16746.3|16679.5|0
1613965200000|2021-02-22 03:40:00|16771.1|16704.1|16765.4|16698.4|16771.1|16704.1|16757.1|16690.3|0
1613965500000|2021-02-22 03:45:00|16765.2|16698.2|16760.4|16693.4|16766.8|16699.8|16759.9|16692.9|0
1613965800000|2021-02-22 03:50:00|16758.1|16691.3|16748.8|16682|16758.7|16691.7|16744.7|16677.9|0
1613966100000|2021-02-22 03:55:00|16751.2|16684.4|16762.5|16695.5|16763|16696|16751.2|16684.4|0
1613966400000|2021-02-22 04:00:00|16756.3|16689.5|16768.8|16701.8|16768.8|16701.8|16756.3|16689.5|0
1613966700000|2021-02-22 04:05:00|16769|16702|16784.1|16717.1|16784.1|16717.1|16769|16702|0
1613967000000|2021-02-22 04:10:00|16782.7|16715.7|16785.2|16718.2|16792.2|16725.2|16780.9|16713.9|0
1613967300000|2021-02-22 04:15:00|16781.8|16714.8|16800.8|16733.8|16800.9|16733.9|16781.8|16714.8|0
1613967600000|2021-02-22 04:20:00|16799.9|16732.9|16795.9|16728.9|16801.5|16734.5|16787|16720|0
1613967900000|2021-02-22 04:25:00|16792.5|16725.5|16806.3|16739.3|16807|16740|16792.5|16725.5|0
1613968200000|2021-02-22 04:30:00|16804.8|16737.8|16813.4|16746.2|16813.4|16746.2|16804.4|16737.4|0
1613968500000|2021-02-22 04:35:00|16813.2|16746|16825.5|16758.3|16825.5|16758.3|16807.3|16740.3|0
1613968800000|2021-02-22 04:40:00|16816.9|16749.7|16797.4|16730.4|16817.8|16750.6|16797.4|16730.4|0
1613969100000|2021-02-22 04:45:00|16796|16729|16798.2|16731.2|16798.4|16731.4|16790.7|16723.7|0
1613969400000|2021-02-22 04:50:00|16798.5|16731.5|16799|16732|16803.9|16736.9|16798.2|16731.2|0
1613969700000|2021-02-22 04:55:00|16803.3|16736.3|16802.3|16735.3|16816.4|16749.2|16800.9|16733.9|0
1614035400000|2021-02-22 23:10:00|16942.1|16874.5|16908.2|16840.8|16942.1|16874.5|16886.3|16818.9|0
1614035700000|2021-02-22 23:15:00|16908.3|16840.9|16925.6|16858|16953.2|16885.6|16908.3|16840.9|0
1614036000000|2021-02-22 23:20:00|16906.5|16839.1|16918.8|16851.2|16939|16871.4|16906.5|16839.1|0
1614036300000|2021-02-22 23:25:00|16914.7|16847.1|16959.9|16892.1|16962.7|16894.9|16911.8|16844.2|0
1614036600000|2021-02-22 23:30:00|16959.6|16891.8|16971.1|16903.3|16987.7|16919.9|16959.3|16891.5|0
1614036900000|2021-02-22 23:35:00|16954.7|16887.1|16968.2|16900.4|16968.2|16900.4|16954.7|16887.1|0
1614037200000|2021-02-22 23:40:00|16972.9|16905.1|16985.1|16917.3|16994.2|16926.4|16970.1|16902.3|0
1614037500000|2021-02-22 23:45:00|16995.4|16927.6|17033.9|16965.9|17034.7|16966.7|16995.4|16927.6|0
1614037800000|2021-02-22 23:50:00|17030.4|16962.4|16998.4|16930.6|17030.4|16962.4|16994.9|16927.1|0
1614038100000|2021-02-22 23:55:00|17002.2|16934.4|16981.5|16913.7|17002.2|16934.4|16972.4|16904.6|0
1614038400000|2021-02-23 00:00:00|16966.2|16898.4|16960.8|16893|16977.9|16910.1|16956.7|16889.1|0
1614038700000|2021-02-23 00:05:00|16962.1|16894.3|16965.4|16897.6|16967.3|16899.5|16959.1|16891.3|0
1614039000000|2021-02-23 00:10:00|16975.9|16908.1|16966.4|16898.6|16986.8|16919|16964.6|16896.8|0
1614039300000|2021-02-23 00:15:00|16965.9|16898.1|16991|16923.2|16996|16928.2|16965.9|16898.1|0
1614039600000|2021-02-23 00:20:00|16985.5|16917.7|17015.8|16947.8|17018|16950|16985.5|16917.7|0
1614039900000|2021-02-23 00:25:00|17009.7|16941.7|17005.2|16937.4|17018.5|16950.5|17000.6|16932.8|0
1614040200000|2021-02-23 00:30:00|17004.7|16936.9|16989.3|16921.5|17017.4|16949.4|16989.3|16921.5|0
1614040500000|2021-02-23 00:35:00|16985.3|16917.5|16995|16927.2|16995.3|16927.5|16982.2|16914.4|0
1614040800000|2021-02-23 00:40:00|16983.5|16915.7|16967.6|16899.8|16983.5|16915.7|16962.9|16895.1|0
1614041100000|2021-02-23 00:45:00|16966.1|16898.3|16936.8|16869.2|16969.4|16901.6|16936.8|16869.2|0
1614041400000|2021-02-23 00:50:00|16942.2|16874.6|16953|16885.4|16959.9|16892.1|16940.1|16872.5|0
1614041700000|2021-02-23 00:55:00|16934.4|16866.8|16955.3|16887.7|16959.2|16891.4|16934.4|16866.8|0
1614042000000|2021-02-23 01:00:00|16947.7|16880.1|16941.9|16874.3|16957.6|16890|16941.9|16874.3|0
1614042300000|2021-02-23 01:05:00|16947.2|16879.6|16936.5|16868.9|16954.7|16887.1|16936|16868.4|0
1614042600000|2021-02-23 01:10:00|16934.1|16866.5|16929.9|16862.3|16940.5|16872.9|16929.9|16862.3|0
1614042900000|2021-02-23 01:15:00|16931.4|16863.8|16954.4|16886.8|16954.4|16886.8|16923.3|16855.7|0
1614043200000|2021-02-23 01:20:00|16959.9|16892.1|16975.4|16907.6|16976|16908.2|16956.9|16889.3|0
1614043500000|2021-02-23 01:25:00|16972.2|16904.4|16982.4|16914.6|16982.4|16914.6|16966.2|16898.4|0
1614043800000|2021-02-23 01:30:00|16984.8|16917|16980.9|16913.1|16988|16920.2|16980.4|16912.6|0
1614044100000|2021-02-23 01:35:00|16982|16914.2|17013|16945|17013|16945|16982|16914.2|0
1614044400000|2021-02-23 01:40:00|17015.4|16947.4|17032.7|16964.7|17032.7|16964.7|17009.6|16941.6|0
1614044700000|2021-02-23 01:45:00|17037.8|16969.8|17061.7|16993.5|17061.7|16993.5|17031.6|16963.6|0
1614045000000|2021-02-23 01:50:00|17064.2|16996|17063.6|16995.4|17073.8|17005.6|17063.6|16995.4|0
1614045300000|2021-02-23 01:55:00|17068.2|17000|17055.5|16987.5|17069.9|17001.7|17052.1|16984.1|0
1614045600000|2021-02-23 02:00:00|17053|16985|17048|16980|17053.8|16985.8|17042.5|16974.5|0
1614045900000|2021-02-23 02:05:00|17047.2|16979.2|17059.3|16991.1|17059.3|16991.1|17047.2|16979.2|0
1614046200000|2021-02-23 02:10:00|17063.4|16995.2|17076.1|17007.9|17076.1|17007.9|17055.8|16987.8|0
1614046500000|2021-02-23 02:15:00|17081.1|17012.9|17078.4|17010.2|17081.6|17013.4|17069.4|17001.2|0
1614046800000|2021-02-23 02:20:00|17082.2|17014|17086.2|17018|17087.3|17019.1|17080.5|17012.3|0
1614047100000|2021-02-23 02:25:00|17084.7|17016.5|17089.2|17021|17090.2|17022|17077|17008.8|0
1614047400000|2021-02-23 02:30:00|17088.4|17020.2|17079.5|17011.3|17088.4|17020.2|17078.8|17010.6|0
1614047700000|2021-02-23 02:35:00|17088.1|17019.9|17100.2|17032|17100.2|17032|17088.1|17019.9|0
1614048000000|2021-02-23 02:40:00|17100.7|17032.5|17103|17034.8|17106.9|17038.7|17100.7|17032.5|0
1614048300000|2021-02-23 02:45:00|17106.9|17038.7|17104.5|17036.3|17114.8|17046.4|17104.5|17036.3|0
1614048600000|2021-02-23 02:50:00|17108.2|17040|17105.8|17037.6|17112|17043.6|17103.8|17035.6|0
1614048900000|2021-02-23 02:55:00|17106.2|17038|17115.3|17046.9|17118.4|17050|17104.7|17036.5|0
1614049200000|2021-02-23 03:00:00|17116.3|17047.9|17119.4|17051|17119.6|17051.2|17113.3|17044.9|0
1614049500000|2021-02-23 03:05:00|17115|17046.6|17087.3|17019.1|17115|17046.6|17087.3|17019.1|0
1614049800000|2021-02-23 03:10:00|17089.2|17021|17100.6|17032.4|17100.6|17032.4|17088.1|17019.9|0
1614050100000|2021-02-23 03:15:00|17101|17032.8|17092.2|17024|17101|17032.8|17087|17018.8|0
1614050400000|2021-02-23 03:20:00|17088.8|17020.6|17091.7|17023.5|17091.7|17023.5|17082|17013.8|0
1614050700000|2021-02-23 03:25:00|17092.1|17023.9|17086.1|17017.9|17094|17025.8|17084.5|17016.3|0
1614051000000|2021-02-23 03:30:00|17086|17017.8|17076.6|17008.4|17089|17020.8|17076.6|17008.4|0
1614051300000|2021-02-23 03:35:00|17075.8|17007.6|17086.7|17018.5|17086.7|17018.5|17072.1|17003.9|0
1614051600000|2021-02-23 03:40:00|17090.6|17022.4|17084.4|17016.2|17100.5|17032.3|17084.4|17016.2|0
1614051900000|2021-02-23 03:45:00|17080.6|17012.4|17081.8|17013.6|17091.1|17022.9|17079.5|17011.3|0
1614052200000|2021-02-23 03:50:00|17081.5|17013.3|17082.4|17014.2|17082.4|17014.2|17071.7|17003.5|0
1614052500000|2021-02-23 03:55:00|17080.2|17012|17077.7|17009.5|17091|17022.8|17077.7|17009.5|0
1614052800000|2021-02-23 04:00:00|17081.1|17012.9|17082.4|17014.2|17088.9|17020.7|17079.9|17011.7|0
1614053100000|2021-02-23 04:05:00|17082.2|17014|17069.1|17000.9|17082.2|17014|17069.1|17000.9|0
1614053400000|2021-02-23 04:10:00|17071.5|17003.3|17077|17008.8|17077.9|17009.7|17068.3|17000.1|0
1614053700000|2021-02-23 04:15:00|17076|17007.8|17085|17016.8|17088.7|17020.5|17075.5|17007.3|0
1614054000000|2021-02-23 04:20:00|17084.5|17016.3|17089|17020.8|17090.5|17022.3|17082.4|17014.2|0
1614054300000|2021-02-23 04:25:00|17089.8|17021.6|17080|17011.8|17091.4|17023.2|17079.5|17011.3|0
1614054600000|2021-02-23 04:30:00|17079.4|17011.2|17096.8|17028.6|17112.4|17044|17079.4|17011.2|0
1614054900000|2021-02-23 04:35:00|17095.4|17027.2|17105.1|17036.9|17105.1|17036.9|17094.8|17026.6|0
1614055200000|2021-02-23 04:40:00|17103.1|17034.9|17088.7|17020.5|17108.9|17040.7|17088.7|17020.5|0
1614055500000|2021-02-23 04:45:00|17093.4|17025.2|17090|17021.8|17094.6|17026.4|17089.9|17021.7|0
1614055800000|2021-02-23 04:50:00|17091.9|17023.7|17100.3|17032.1|17101.3|17033.1|17087|17018.8|0
1614056100000|2021-02-23 04:55:00|17096.4|17028.2|17100.9|17032.7|17100.9|17032.7|17087.8|17019.6|0
1614121800000|2021-02-23 23:10:00|16881.6|16814.2|16873.7|16806.3|16913|16845.4|16872.9|16805.5|0
1614122100000|2021-02-23 23:15:00|16861.5|16794.1|16872.3|16804.9|16875.4|16808|16844.1|16776.9|0
1614122400000|2021-02-23 23:20:00|16883.2|16815.8|16890.2|16822.8|16904.9|16837.5|16883.2|16815.8|0
1614122700000|2021-02-23 23:25:00|16872.4|16805|16865.3|16797.9|16872.4|16805|16856.5|16789.3|0
1614123000000|2021-02-23 23:30:00|16866.1|16798.7|16863.9|16796.5|16884.9|16817.5|16857.9|16790.7|0
1614123300000|2021-02-23 23:35:00|16870.2|16802.8|16944.9|16877.3|16944.9|16877.3|16864.6|16797.2|0
1614123600000|2021-02-23 23:40:00|16965.3|16897.5|16957.9|16890.3|16965.3|16897.5|16937.7|16870.1|0
1614123900000|2021-02-23 23:45:00|16956.4|16888.8|16969.2|16901.4|16970|16902.2|16952|16884.4|0
1614124200000|2021-02-23 23:50:00|16963.4|16895.6|16964.9|16897.1|16965.6|16897.8|16950.7|16883.1|0
1614124500000|2021-02-23 23:55:00|16960.1|16892.3|16942.1|16874.5|16960.1|16892.3|16939|16871.4|0
1614124800000|2021-02-24 00:00:00|16935.2|16867.6|16957.4|16889.8|16968.1|16900.3|16935.2|16867.6|0
1614125100000|2021-02-24 00:05:00|16956.3|16888.7|16939.4|16871.8|16959.7|16891.9|16939.4|16871.8|0
1614125400000|2021-02-24 00:10:00|16938.7|16871.1|16925.9|16858.3|16940.1|16872.5|16925.9|16858.3|0
1614125700000|2021-02-24 00:15:00|16916.5|16848.9|16893.5|16826.1|16916.5|16848.9|16892.7|16825.3|0
1614126000000|2021-02-24 00:20:00|16893.3|16825.9|16883.8|16816.4|16893.3|16825.9|16880.5|16813.1|0
1614126300000|2021-02-24 00:25:00|16880.4|16813|16879.7|16812.3|16881.5|16814.1|16869.8|16802.4|0
1614126600000|2021-02-24 00:30:00|16871|16803.6|16877.1|16809.7|16879.9|16812.5|16871|16803.6|0
1614126900000|2021-02-24 00:35:00|16876|16808.6|16886.4|16819|16886.4|16819|16870.7|16803.3|0
1614127200000|2021-02-24 00:40:00|16887.7|16820.3|16893.6|16826.2|16898.9|16831.5|16887.7|16820.3|0
1614127500000|2021-02-24 00:45:00|16889.8|16822.4|16868.3|16800.9|16889.8|16822.4|16862.2|16794.8|0
1614127800000|2021-02-24 00:50:00|16865.4|16798|16848.8|16781.6|16865.4|16798|16845.5|16778.3|0
1614128100000|2021-02-24 00:55:00|16845.4|16778.2|16860.7|16793.3|16861.9|16794.5|16845.4|16778.2|0
1614128400000|2021-02-24 01:00:00|16859.7|16792.3|16897|16829.6|16901.2|16833.8|16859.7|16792.3|0
1614128700000|2021-02-24 01:05:00|16897.8|16830.4|16892.1|16824.7|16913.3|16845.7|16890.6|16823.2|0
1614129000000|2021-02-24 01:10:00|16888|16820.6|16899.2|16831.8|16899.2|16831.8|16887.6|16820.2|0
1614129300000|2021-02-24 01:15:00|16909.4|16841.8|16915.3|16847.7|16915.3|16847.7|16893.2|16825.8|0
1614129600000|2021-02-24 01:20:00|16921.7|16854.1|16899.4|16832|16921.7|16854.1|16898.7|16831.3|0
1614129900000|2021-02-24 01:25:00|16895.9|16828.5|16884.4|16817|16895.9|16828.5|16884.4|16817|0
1614130200000|2021-02-24 01:30:00|16886.2|16818.8|16887.1|16819.7|16894.5|16827.1|16875.9|16808.5|0
1614130500000|2021-02-24 01:35:00|16884.1|16816.7|16864.8|16797.4|16884.1|16816.7|16858.3|16791.1|0
1614130800000|2021-02-24 01:40:00|16866.1|16798.7|16856.9|16789.7|16866.1|16798.7|16844.1|16776.9|0
1614131100000|2021-02-24 01:45:00|16843.5|16776.3|16837.9|16770.7|16847.3|16780.1|16834.9|16767.7|0
1614131400000|2021-02-24 01:50:00|16839.6|16772.4|16851.4|16784.2|16856.4|16789.2|16839.6|16772.4|0
1614131700000|2021-02-24 01:55:00|16850.4|16783.2|16828|16760.8|16850.4|16783.2|16823.5|16756.3|0
1614132000000|2021-02-24 02:00:00|16823.4|16756.2|16825.1|16757.9|16829.8|16762.6|16819|16751.8|0
1614132300000|2021-02-24 02:05:00|16817|16749.8|16833.3|16766.1|16837.8|16770.6|16811.2|16744|0
1614132600000|2021-02-24 02:10:00|16829.7|16762.5|16830.6|16763.4|16836.2|16769|16825.9|16758.7|0
1614132900000|2021-02-24 02:15:00|16823.2|16756|16821.1|16753.9|16829.7|16762.5|16821.1|16753.9|0
1614133200000|2021-02-24 02:20:00|16817.3|16750.1|16812.5|16745.3|16817.3|16750.1|16806.9|16739.9|0
1614133500000|2021-02-24 02:25:00|16821.6|16754.4|16823.1|16755.9|16829.7|16762.5|16814.6|16747.4|0
1614133800000|2021-02-24 02:30:00|16820.9|16753.7|16826.2|16759|16826.2|16759|16820.9|16753.7|0
1614134100000|2021-02-24 02:35:00|16825.2|16758|16821.8|16754.6|16829|16761.8|16821.8|16754.6|0
1614134400000|2021-02-24 02:40:00|16824.1|16756.9|16813.5|16746.3|16824.9|16757.7|16808.2|16741.2|0
1614134700000|2021-02-24 02:45:00|16814.4|16747.2|16806.7|16739.7|16814.4|16747.2|16806.2|16739.2|0
1614135000000|2021-02-24 02:50:00|16804.5|16737.5|16801.9|16734.9|16804.5|16737.5|16794.5|16727.5|0
1614135300000|2021-02-24 02:55:00|16802|16735|16796|16729|16802|16735|16793.1|16726.1|0
1614135600000|2021-02-24 03:00:00|16790.5|16723.5|16807.2|16740.2|16807.2|16740.2|16790.5|16723.5|0
1614135900000|2021-02-24 03:05:00|16811.2|16744|16801.4|16734.4|16811.2|16744|16798.9|16731.9|0
1614136200000|2021-02-24 03:10:00|16794.2|16727.2|16779.8|16712.8|16794.2|16727.2|16779.8|16712.8|0
1614136500000|2021-02-24 03:15:00|16782.4|16715.4|16756.9|16690.1|16784.3|16717.3|16756.9|16690.1|0
1614136800000|2021-02-24 03:20:00|16739.2|16672.4|16743.8|16677|16759.6|16692.6|16739|16672.2|0
1614137100000|2021-02-24 03:25:00|16746.4|16679.6|16752.7|16685.9|16756.1|16689.3|16745.5|16678.7|0
1614137400000|2021-02-24 03:30:00|16748.6|16681.8|16762.3|16695.3|16762.3|16695.3|16728|16661.2|0
1614137700000|2021-02-24 03:35:00|16757.7|16690.9|16748.4|16681.6|16764.9|16697.9|16746|16679.2|0
1614138000000|2021-02-24 03:40:00|16744.4|16677.6|16758.5|16691.6|16761.5|16694.5|16743.4|16676.6|0
1614138300000|2021-02-24 03:45:00|16756.7|16689.9|16765.1|16698.1|16765.1|16698.1|16756.4|16689.6|0
1614138600000|2021-02-24 03:50:00|16768.1|16701.1|16755.3|16688.5|16768.1|16701.1|16750.8|16684|0
1614138900000|2021-02-24 03:55:00|16755.4|16688.6|16768.2|16701.2|16768.2|16701.2|16755.4|16688.6|0
1614139200000|2021-02-24 04:00:00|16766.6|16699.6|16772.7|16705.7|16778.3|16711.3|16766.6|16699.6|0
1614139500000|2021-02-24 04:05:00|16772.2|16705.2|16755.7|16688.9|16772.4|16705.4|16755|16688.2|0
1614139800000|2021-02-24 04:10:00|16767.5|16700.5|16768.1|16701.1|16768.1|16701.1|16755|16688.2|0
1614140100000|2021-02-24 04:15:00|16768.9|16701.9|16780.1|16713.1|16780.1|16713.1|16768.9|16701.9|0
1614140400000|2021-02-24 04:20:00|16778.2|16711.2|16788|16721|16791.9|16724.9|16773|16706|0
1614140700000|2021-02-24 04:25:00|16787|16720|16812.8|16745.6|16812.8|16745.6|16787|16720|0
1614141000000|2021-02-24 04:30:00|16816.6|16749.4|16822.2|16755|16825.1|16757.9|16814.7|16747.5|0
1614141300000|2021-02-24 04:35:00|16824.7|16757.5|16809.4|16742.2|16829.5|16762.3|16809.4|16742.2|0
1614141600000|2021-02-24 04:40:00|16799.8|16732.8|16805.1|16738.1|16810.1|16742.9|16796.8|16729.8|0
1614141900000|2021-02-24 04:45:00|16805.6|16738.6|16785.2|16718.2|16806.3|16739.3|16785.2|16718.2|0
1614142200000|2021-02-24 04:50:00|16783.8|16716.8|16784.7|16717.7|16793.1|16726.1|16782.8|16715.8|0
1614142500000|2021-02-24 04:55:00|16787.6|16720.6|16773.2|16706.2|16798.2|16731.2|16773.2|16706.2|0
1614208200000|2021-02-24 23:10:00|16949.2|16881.6|16919.9|16852.3|16949.2|16881.6|16911.2|16843.6|0
1614208500000|2021-02-24 23:15:00|16929.8|16862.2|16949.9|16882.3|16949.9|16882.3|16921.7|16854.1|0
1614208800000|2021-02-24 23:20:00|16948.1|16880.5|16934.4|16866.8|16956.2|16888.6|16933.5|16865.9|0
1614209100000|2021-02-24 23:25:00|16925.8|16858.2|16896.5|16829.1|16925.8|16858.2|16896.5|16829.1|0
1614209400000|2021-02-24 23:30:00|16898.8|16831.4|16950.2|16882.6|16950.2|16882.6|16898.8|16831.4|0
1614209700000|2021-02-24 23:35:00|16953.5|16885.9|16960.1|16892.3|16960.1|16892.3|16929.2|16861.6|0
1614210000000|2021-02-24 23:40:00|16969.7|16901.9|16962.6|16894.8|16972|16904.2|16962.6|16894.8|0
1614210300000|2021-02-24 23:45:00|16959.5|16891.7|16979.4|16911.6|16987.9|16920.1|16959.5|16891.7|0
1614210600000|2021-02-24 23:50:00|16976|16908.2|16989.2|16921.4|16989.2|16921.4|16976|16908.2|0
1614210900000|2021-02-24 23:55:00|16994.4|16926.6|16986.2|16918.4|16999.6|16931.8|16984.8|16917|0
1614211200000|2021-02-25 00:00:00|16985.4|16917.6|16998.5|16930.7|16998.5|16930.7|16985.2|16917.4|0
1614211500000|2021-02-25 00:05:00|17001.8|16934|17028.4|16960.4|17030.3|16962.3|17001.8|16934|0
1614211800000|2021-02-25 00:10:00|17025.9|16957.9|17002.8|16935|17025.9|16957.9|17001.8|16934|0
1614212100000|2021-02-25 00:15:00|17007.6|16939.8|17025.5|16957.5|17025.5|16957.5|17007.6|16939.8|0
1614212400000|2021-02-25 00:20:00|17031.9|16963.9|17001|16933.2|17031.9|16963.9|17001|16933.2|0
1614212700000|2021-02-25 00:25:00|16996.8|16929|17003.5|16935.7|17011.8|16943.8|16996|16928.2|0
1614213000000|2021-02-25 00:30:00|17001.5|16933.7|17000.7|16932.9|17010.9|16942.9|16994.8|16927|0
1614213300000|2021-02-25 00:35:00|16996.8|16929|16976.2|16908.4|17002|16934.2|16976.2|16908.4|0
1614213600000|2021-02-25 00:40:00|16973.9|16906.1|16978.5|16910.7|16982.5|16914.7|16973.4|16905.6|0
1614213900000|2021-02-25 00:45:00|16981.6|16913.8|16981.7|16913.9|16982.9|16915.1|16978.2|16910.4|0
1614214200000|2021-02-25 00:50:00|16981.4|16913.6|16998.3|16930.5|17000.6|16932.8|16981.4|16913.6|0
1614214500000|2021-02-25 00:55:00|16999.1|16931.3|16985.9|16918.1|17005.8|16938|16985.9|16918.1|0
1614214800000|2021-02-25 01:00:00|16986|16918.2|16987.9|16920.1|16991.5|16923.7|16983.2|16915.4|0
1614215100000|2021-02-25 01:05:00|16987.3|16919.5|16983.9|16916.1|16993.7|16925.9|16983.9|16916.1|0
1614215400000|2021-02-25 01:10:00|16986.6|16918.8|17006|16938.2|17008.7|16940.9|16986.6|16918.8|0
1614215700000|2021-02-25 01:15:00|17008.2|16940.4|17007.1|16939.3|17021.7|16953.7|17007.1|16939.3|0
1614216000000|2021-02-25 01:20:00|17007.3|16939.5|16997.4|16929.6|17007.3|16939.5|16995.1|16927.3|0
1614216300000|2021-02-25 01:25:00|16995.8|16928|17007.9|16940.1|17016.7|16948.7|16995.8|16928|0
1614216600000|2021-02-25 01:30:00|17007.4|16939.6|17022.5|16954.5|17026|16958|17007.4|16939.6|0
1614216900000|2021-02-25 01:35:00|17023.5|16955.5|17012.6|16944.6|17023.5|16955.5|17007.5|16939.7|0
1614217200000|2021-02-25 01:40:00|17005.2|16937.4|16991.9|16924.1|17005.2|16937.4|16988.4|16920.6|0
1614217500000|2021-02-25 01:45:00|17002.3|16934.5|16995.9|16928.1|17011.1|16943.1|16995.9|16928.1|0
1614217800000|2021-02-25 01:50:00|17006.8|16939|17011.3|16943.3|17015.4|16947.4|17006.8|16939|0
1614218100000|2021-02-25 01:55:00|17005.3|16937.5|17014.3|16946.3|17015.4|16947.4|17004.1|16936.3|0
1614218400000|2021-02-25 02:00:00|17013.9|16945.9|17020.7|16952.7|17020.7|16952.7|17003.7|16935.9|0
1614218700000|2021-02-25 02:05:00|17015|16947|17017.7|16949.7|17017.7|16949.7|17007.6|16939.8|0
1614219000000|2021-02-25 02:10:00|17020.1|16952.1|17025.2|16957.2|17025.2|16957.2|17016.1|16948.1|0
1614219300000|2021-02-25 02:15:00|17023.8|16955.8|17031.3|16963.3|17035.8|16967.8|17023.8|16955.8|0
1614219600000|2021-02-25 02:20:00|17030|16962|17034|16966|17035|16967|17030|16962|0
1614219900000|2021-02-25 02:25:00|17043.1|16975.1|17058.7|16990.7|17061.5|16993.3|17039.3|16971.3|0
1614220200000|2021-02-25 02:30:00|17056.9|16988.9|17062.5|16994.3|17066.9|16998.7|17056.9|16988.9|0
1614220500000|2021-02-25 02:35:00|17054.6|16986.6|17057.9|16989.9|17063.4|16995.2|17054.6|16986.6|0
1614220800000|2021-02-25 02:40:00|17056.1|16988.1|17048|16980|17061.1|16992.9|17046.2|16978.2|0
1614221100000|2021-02-25 02:45:00|17046.8|16978.8|17048.5|16980.5|17051.1|16983.1|17043.5|16975.5|0
1614221400000|2021-02-25 02:50:00|17052.8|16984.8|17060.7|16992.5|17062.6|16994.4|17052.3|16984.3|0
1614221700000|2021-02-25 02:55:00|17056.8|16988.8|17058|16990|17064|16995.8|17055|16987|0
1614222000000|2021-02-25 03:00:00|17054.8|16986.8|17042.1|16974.1|17054.8|16986.8|17040.9|16972.9|0
1614222300000|2021-02-25 03:05:00|17044.1|16976.1|17061.9|16993.7|17065.6|16997.4|17044.1|16976.1|0
1614222600000|2021-02-25 03:10:00|17059.9|16991.7|17053.7|16985.7|17059.9|16991.7|17053.7|16985.7|0
1614222900000|2021-02-25 03:15:00|17050.8|16982.8|17048.3|16980.3|17057.5|16989.5|17045.2|16977.2|0
1614223200000|2021-02-25 03:20:00|17045.6|16977.6|17048.3|16980.3|17050.6|16982.6|17045.6|16977.6|0
1614223500000|2021-02-25 03:25:00|17049|16981|17043.8|16975.8|17049|16981|17041.4|16973.4|0
1614223800000|2021-02-25 03:30:00|17044.4|16976.4|17054.2|16986.2|17054.2|16986.2|17044.4|16976.4|0
1614224100000|2021-02-25 03:35:00|17052.2|16984.2|17058.7|16990.7|17059.8|16991.6|17052.2|16984.2|0
1614224400000|2021-02-25 03:40:00|17058.5|16990.5|17057.8|16989.8|17059.3|16991.1|17052.4|16984.4|0
1614224700000|2021-02-25 03:45:00|17050.6|16982.6|17023.6|16955.6|17050.6|16982.6|17023.6|16955.6|0
1614225000000|2021-02-25 03:50:00|17016.1|16948.1|17030.7|16962.7|17032.5|16964.5|17016.1|16948.1|0
1614225300000|2021-02-25 03:55:00|17030.3|16962.3|17022.4|16954.4|17031.5|16963.5|17017.6|16949.6|0
1614225600000|2021-02-25 04:00:00|17025.6|16957.6|17042.8|16974.8|17045.2|16977.2|17025.6|16957.6|0
1614225900000|2021-02-25 04:05:00|17041.3|16973.3|17046.4|16978.4|17046.4|16978.4|17041.3|16973.3|0
1614226200000|2021-02-25 04:10:00|17045.5|16977.5|17049.8|16981.8|17053.4|16985.4|17043|16975|0
1614226500000|2021-02-25 04:15:00|17049.5|16981.5|17071.2|17003|17074.8|17006.6|17049.5|16981.5|0
1614226800000|2021-02-25 04:20:00|17075.3|17007.1|17093.5|17025.3|17094.1|17025.9|17074.5|17006.3|0
1614227100000|2021-02-25 04:25:00|17099.5|17031.3|17088.7|17020.5|17104.3|17036.1|17085.2|17017|0
1614227400000|2021-02-25 04:30:00|17087.1|17018.9|17078.4|17010.2|17092.3|17024.1|17078.4|17010.2|0
1614227700000|2021-02-25 04:35:00|17081.2|17013|17095.2|17027|17096.1|17027.9|17081.1|17012.9|0
1614228000000|2021-02-25 04:40:00|17101.2|17033|17106|17037.8|17114.4|17046|17101.2|17033|0
1614228300000|2021-02-25 04:45:00|17095.4|17027.2|17095.1|17026.9|17100.1|17031.9|17085.6|17017.4|0
1614228600000|2021-02-25 04:50:00|17088.7|17020.5|17090.5|17022.3|17095.5|17027.3|17084.1|17015.9|0
1614228900000|2021-02-25 04:55:00|17089.6|17021.4|17064.6|16996.4|17090.8|17022.6|17063.2|16995|0
1614294600000|2021-02-25 23:10:00|16667.6|16601|16655.5|16589.1|16667.6|16601|16647.1|16580.7|0
1614294900000|2021-02-25 23:15:00|16654.5|16588.1|16695|16628.4|16696.7|16630.1|16654.5|16588.1|0
1614295200000|2021-02-25 23:20:00|16698.2|16631.6|16650.5|16584.1|16708.6|16641.8|16637.5|16571.1|0
1614295500000|2021-02-25 23:25:00|16655.6|16589.2|16676.1|16609.5|16676.7|16610.1|16655.6|16589.2|0
1614295800000|2021-02-25 23:30:00|16676|16609.4|16708.8|16642|16708.8|16642|16667.6|16601|0
1614296100000|2021-02-25 23:35:00|16701.3|16634.7|16712|16645.2|16725.4|16658.6|16701.3|16634.7|0
1614296400000|2021-02-25 23:40:00|16706.8|16640.2|16695.7|16629.1|16706.8|16640.2|16681.4|16614.8|0
1614296700000|2021-02-25 23:45:00|16697.8|16631.2|16703|16636.4|16709.9|16643.1|16689.8|16623.2|0
1614297000000|2021-02-25 23:50:00|16696.1|16629.5|16686.6|16620|16696.1|16629.5|16682.1|16615.5|0
1614297300000|2021-02-25 23:55:00|16672.1|16605.5|16673.3|16606.7|16679.3|16612.7|16666.3|16599.7|0
1614297600000|2021-02-26 00:00:00|16668.6|16602|16678.8|16612.2|16685|16618.4|16668.6|16602|0
1614297900000|2021-02-26 00:05:00|16681.1|16614.5|16670.2|16603.6|16686.5|16619.9|16668.2|16601.6|0
1614298200000|2021-02-26 00:10:00|16678.4|16611.8|16638.5|16572.1|16678.4|16611.8|16635.3|16568.9|0
1614298500000|2021-02-26 00:15:00|16635.3|16568.9|16677.4|16610.8|16683.2|16616.6|16634.7|16568.3|0
1614298800000|2021-02-26 00:20:00|16680.5|16613.9|16676.2|16609.6|16700.7|16634.1|16676.2|16609.6|0
1614299100000|2021-02-26 00:25:00|16669|16602.4|16667.5|16600.9|16683.2|16616.6|16663.5|16596.9|0
1614299400000|2021-02-26 00:30:00|16676.4|16609.8|16689.3|16622.7|16692.2|16625.6|16668.3|16601.7|0
1614299700000|2021-02-26 00:35:00|16689.8|16623.2|16703.5|16636.9|16716.2|16649.4|16689.8|16623.2|0
1614300000000|2021-02-26 00:40:00|16707.2|16640.6|16709.8|16643|16711.8|16645|16704.8|16638.2|0
1614300300000|2021-02-26 00:45:00|16704.4|16637.8|16724.1|16657.3|16724.1|16657.3|16679.9|16613.3|0
1614300600000|2021-02-26 00:50:00|16725.8|16659|16709.8|16643|16725.8|16659|16695.4|16628.8|0
1614300900000|2021-02-26 00:55:00|16713.1|16646.3|16730.6|16663.8|16733.6|16666.8|16709.1|16642.3|0
1614301200000|2021-02-26 01:00:00|16727.5|16660.7|16758.8|16691.8|16775.1|16708.1|16727.5|16660.7|0
1614301500000|2021-02-26 01:05:00|16761.5|16694.5|16756.1|16689.3|16761.5|16694.5|16751.2|16684.4|0
1614301800000|2021-02-26 01:10:00|16752.6|16685.8|16749.1|16682.3|16763.1|16696.1|16744.9|16678.1|0
1614302100000|2021-02-26 01:15:00|16750.2|16683.4|16746.2|16679.4|16752.3|16685.5|16736.7|16669.9|0
1614302400000|2021-02-26 01:20:00|16742.3|16675.5|16714.1|16647.3|16742.3|16675.5|16714.1|16647.3|0
1614302700000|2021-02-26 01:25:00|16707.6|16641|16694.9|16628.3|16707.6|16641|16675.2|16608.6|0
1614303000000|2021-02-26 01:30:00|16695.3|16628.7|16679.1|16612.5|16695.3|16628.7|16663.5|16596.9|0
1614303300000|2021-02-26 01:35:00|16673.8|16607.2|16644.9|16578.5|16673.8|16607.2|16644.9|16578.5|0
1614303600000|2021-02-26 01:40:00|16654.7|16588.3|16653.6|16587.2|16654.7|16588.3|16643.7|16577.3|0
1614303900000|2021-02-26 01:45:00|16644.8|16578.4|16654.5|16588.1|16657.3|16590.9|16632.2|16565.8|0
1614304200000|2021-02-26 01:50:00|16655.1|16588.7|16661.4|16594.8|16663.9|16597.3|16645|16578.6|0
1614304500000|2021-02-26 01:55:00|16676|16609.4|16668.6|16602|16694.8|16628.2|16668.6|16602|0
1614304800000|2021-02-26 02:00:00|16670.5|16603.9|16676.6|16610|16676.6|16610|16669|16602.4|0
1614305100000|2021-02-26 02:05:00|16673.1|16606.5|16680.6|16614|16682.2|16615.6|16671.3|16604.7|0
1614305400000|2021-02-26 02:10:00|16678.8|16612.2|16683.4|16616.8|16683.4|16616.8|16678.3|16611.7|0
1614305700000|2021-02-26 02:15:00|16687.9|16621.3|16709.4|16642.6|16709.4|16642.6|16687.9|16621.3|0
1614306000000|2021-02-26 02:20:00|16710.7|16643.9|16700.8|16634.2|16712.9|16646.1|16696.6|16630|0
1614306300000|2021-02-26 02:25:00|16722.3|16655.5|16722.4|16655.6|16730.3|16663.5|16720.2|16653.4|0
1614306600000|2021-02-26 02:30:00|16718.5|16651.7|16717|16650.2|16722.6|16655.8|16709.2|16642.4|0
1614306900000|2021-02-26 02:35:00|16716.5|16649.7|16704.3|16637.7|16723.6|16656.8|16704.3|16637.7|0
1614307200000|2021-02-26 02:40:00|16699.1|16632.5|16706.2|16639.6|16706.2|16639.6|16699.1|16632.5|0
1614307500000|2021-02-26 02:45:00|16701.6|16635|16694.6|16628|16701.6|16635|16687|16620.4|0
1614307800000|2021-02-26 02:50:00|16691|16624.4|16703.3|16636.7|16706.4|16639.8|16689.3|16622.7|0
1614308100000|2021-02-26 02:55:00|16703.9|16637.3|16702.2|16635.6|16706.9|16640.3|16696.2|16629.6|0
1614308400000|2021-02-26 03:00:00|16698.1|16631.5|16697.6|16631|16699.3|16632.7|16688.4|16621.8|0
1614308700000|2021-02-26 03:05:00|16692.8|16626.2|16708.9|16642.1|16708.9|16642.1|16692.8|16626.2|0
1614309000000|2021-02-26 03:10:00|16708.1|16641.5|16700.3|16633.7|16714.1|16647.3|16700.3|16633.7|0
1614309300000|2021-02-26 03:15:00|16701.8|16635.2|16709.7|16642.9|16712|16645.2|16701.8|16635.2|0
1614309600000|2021-02-26 03:20:00|16713.1|16646.3|16703|16636.4|16713.4|16646.6|16698.3|16631.7|0
1614309900000|2021-02-26 03:25:00|16698.4|16631.8|16703.1|16636.5|16703.1|16636.5|16696.5|16629.9|0
1614310200000|2021-02-26 03:30:00|16700.6|16634|16709|16642.2|16709|16642.2|16695|16628.4|0
1614310500000|2021-02-26 03:35:00|16709.6|16642.8|16724.6|16657.8|16727.6|16660.8|16709.6|16642.8|0
1614310800000|2021-02-26 03:40:00|16720.2|16653.4|16722.2|16655.4|16728.5|16661.7|16719.2|16652.4|0
1614311100000|2021-02-26 03:45:00|16724.8|16658|16718.9|16652.1|16724.8|16658|16712.2|16645.4|0
1614311400000|2021-02-26 03:50:00|16721.7|16654.9|16714|16647.2|16723.8|16657|16711.9|16645.1|0
1614311700000|2021-02-26 03:55:00|16715.3|16648.5|16712.5|16645.7|16718.2|16651.4|16707|16640.4|0
1614312000000|2021-02-26 04:00:00|16712.9|16646.1|16731|16664.2|16731|16664.2|16707.1|16640.5|0
1614312300000|2021-02-26 04:05:00|16726.2|16659.4|16735.2|16668.4|16743.9|16677.1|16726.2|16659.4|0
1614312600000|2021-02-26 04:10:00|16748.9|16682.1|16728.9|16662.1|16748.9|16682.1|16728.9|16662.1|0
1614312900000|2021-02-26 04:15:00|16728.4|16661.6|16734|16667.2|16735.5|16668.7|16728.4|16661.6|0
1614313200000|2021-02-26 04:20:00|16733|16666.2|16738.5|16671.7|16743.1|16676.3|16733|16666.2|0
1614313500000|2021-02-26 04:25:00|16739.6|16672.8|16759.4|16692.4|16759.4|16692.4|16738.9|16672.1|0
1614313800000|2021-02-26 04:30:00|16766.9|16699.9|16763|16696|16766.9|16699.9|16755.1|16688.3|0
1614314100000|2021-02-26 04:35:00|16759.6|16692.6|16753.2|16686.4|16767.2|16700.2|16753.2|16686.4|0
1614314400000|2021-02-26 04:40:00|16751.2|16684.4|16749|16682.2|16751.2|16684.4|16742.9|16676.1|0
1614314700000|2021-02-26 04:45:00|16747.9|16681.1|16722.7|16655.9|16751.2|16684.4|16718.5|16651.7|0
1614315000000|2021-02-26 04:50:00|16728.5|16661.7|16696.5|16629.9|16732|16665.2|16696.5|16629.9|0
1614315300000|2021-02-26 04:55:00|16693.4|16626.8|16697.6|16631|16703.8|16637.2|16692.2|16625.6|0
1614553800000|2021-02-28 23:10:00|16596.4|16530.2|16558.1|16492|16596.4|16530.2|16558.1|16492|0
1614554100000|2021-02-28 23:15:00|16569.8|16503.6|16540.4|16474.4|16569.8|16503.6|16525.5|16459.5|0
1614554400000|2021-02-28 23:20:00|16534|16468|16531.7|16465.7|16554.8|16488.8|16531.7|16465.7|0
1614554700000|2021-02-28 23:25:00|16544.3|16478.3|16551.7|16485.7|16560.7|16494.5|16544.3|16478.3|0
1614555000000|2021-02-28 23:30:00|16552.1|16486.1|16594.1|16527.9|16594.1|16527.9|16552.1|16486.1|0
1614555300000|2021-02-28 23:35:00|16588.3|16522.1|16576.1|16509.9|16594.8|16528.6|16560.2|16494|0
1614555600000|2021-02-28 23:40:00|16579.4|16513.2|16598.8|16532.6|16606.7|16540.5|16579.4|16513.2|0
1614555900000|2021-02-28 23:45:00|16603|16536.8|16567.5|16501.3|16603|16536.8|16567.5|16501.3|0
1614556200000|2021-02-28 23:50:00|16563.6|16497.4|16571.9|16505.7|16579.3|16513.1|16563.6|16497.4|0
1614556500000|2021-02-28 23:55:00|16569.1|16502.9|16556.6|16490.6|16569.1|16502.9|16552.2|16486.2|0
1614556800000|2021-03-01 00:00:00|16561.9|16495.7|16593.4|16527.2|16593.4|16527.2|16561.9|16495.7|0
1614557100000|2021-03-01 00:05:00|16589.1|16522.9|16592.4|16526.2|16605|16538.8|16589.1|16522.9|0
1614557400000|2021-03-01 00:10:00|16591.9|16525.7|16607.1|16540.9|16607.1|16540.9|16589.7|16523.5|0
1614557700000|2021-03-01 00:15:00|16613.5|16547.1|16612.2|16545.8|16613.5|16547.1|16606.4|16540.2|0
1614558000000|2021-03-01 00:20:00|16606.9|16540.7|16595|16528.8|16607.7|16541.5|16588|16521.8|0
1614558300000|2021-03-01 00:25:00|16591.3|16525.1|16577.4|16511.2|16591.3|16525.1|16574|16507.8|0
1614558600000|2021-03-01 00:30:00|16580.6|16514.4|16586.3|16520.1|16603.6|16537.4|16580.6|16514.4|0
1614558900000|2021-03-01 00:35:00|16587.3|16521.1|16577.1|16510.9|16593|16526.8|16568.1|16501.9|0
1614559200000|2021-03-01 00:40:00|16576.3|16510.1|16578.7|16512.5|16581.2|16515|16576.3|16510.1|0
1614559500000|2021-03-01 00:45:00|16580.9|16514.7|16591.8|16525.6|16592.4|16526.2|16578.5|16512.3|0
1614559800000|2021-03-01 00:50:00|16601|16534.8|16590.4|16524.2|16610|16543.6|16590.4|16524.2|0
1614560100000|2021-03-01 00:55:00|16589.5|16523.3|16583.2|16517|16589.5|16523.3|16578.2|16512|0
1614560400000|2021-03-01 01:00:00|16580.2|16514|16557.8|16491.8|16580.2|16514|16553.9|16487.9|0
1614560700000|2021-03-01 01:05:00|16560.2|16494|16549.1|16483.1|16567.6|16501.4|16549.1|16483.1|0
1614561000000|2021-03-01 01:10:00|16544.3|16478.3|16539|16473|16544.3|16478.3|16524.7|16458.7|0
1614561300000|2021-03-01 01:15:00|16539.1|16473.1|16548|16482|16551.3|16485.3|16539.1|16473.1|0
1614561600000|2021-03-01 01:20:00|16551.1|16485.1|16543.3|16477.3|16551.1|16485.1|16540.4|16474.4|0
1614561900000|2021-03-01 01:25:00|16549.6|16483.6|16563.3|16497.1|16568.7|16502.5|16543.7|16477.7|0
1614562200000|2021-03-01 01:30:00|16561.1|16494.9|16571.8|16505.6|16573.5|16507.3|16561.1|16494.9|0
1614562500000|2021-03-01 01:35:00|16578.8|16512.6|16590.3|16524.1|16593.4|16527.2|16578.8|16512.6|0
1614562800000|2021-03-01 01:40:00|16591.4|16525.2|16598.5|16532.3|16599.8|16533.6|16590.8|16524.6|0
1614563100000|2021-03-01 01:45:00|16594.4|16528.2|16602.4|16536.2|16602.4|16536.2|16586.8|16520.6|0
1614563400000|2021-03-01 01:50:00|16601.4|16535.2|16596.8|16530.6|16601.4|16535.2|16590.9|16524.7|0
1614563700000|2021-03-01 01:55:00|16596.4|16530.2|16583.8|16517.6|16599.1|16532.9|16583.8|16517.6|0
1614564000000|2021-03-01 02:00:00|16574.9|16508.7|16592.7|16526.5|16592.7|16526.5|16574.9|16508.7|0
1614564300000|2021-03-01 02:05:00|16591|16524.8|16596|16529.8|16600|16533.8|16591|16524.8|0
1614564600000|2021-03-01 02:10:00|16594.6|16528.4|16607.5|16541.3|16607.5|16541.3|16593.5|16527.3|0
1614564900000|2021-03-01 02:15:00|16606.3|16540.1|16572.7|16506.5|16607.7|16541.5|16572.7|16506.5|0
1614565200000|2021-03-01 02:20:00|16574.4|16508.2|16592|16525.8|16593.7|16527.5|16572.2|16506|0
1614565500000|2021-03-01 02:25:00|16587.7|16521.5|16580.9|16514.7|16588.9|16522.7|16579.3|16513.1|0
1614565800000|2021-03-01 02:30:00|16578.7|16512.5|16559.3|16493.1|16578.7|16512.5|16559.3|16493.1|0
1614566100000|2021-03-01 02:35:00|16559.8|16493.6|16565.5|16499.3|16567.4|16501.2|16559.8|16493.6|0
1614566400000|2021-03-01 02:40:00|16569.9|16503.7|16566.4|16500.2|16573.9|16507.7|16566.4|16500.2|0
1614566700000|2021-03-01 02:45:00|16559.7|16493.5|16554.6|16488.6|16559.7|16493.5|16549.4|16483.4|0
1614567000000|2021-03-01 02:50:00|16551.9|16485.9|16562.8|16496.6|16562.8|16496.6|16551.9|16485.9|0
1614567300000|2021-03-01 02:55:00|16565.4|16499.2|16565|16498.8|16571.8|16505.6|16563.3|16497.1|0
1614567600000|2021-03-01 03:00:00|16561.4|16495.2|16563|16496.8|16572.7|16506.5|16561.4|16495.2|0
1614567900000|2021-03-01 03:05:00|16558.2|16492|16561.6|16495.4|16561.6|16495.4|16538.5|16472.5|0
1614568200000|2021-03-01 03:10:00|16559|16492.8|16588.2|16522|16588.2|16522|16555.8|16489.8|0
1614568500000|2021-03-01 03:15:00|16584.8|16518.6|16584.9|16518.7|16588.6|16522.4|16581.2|16515|0
1614568800000|2021-03-01 03:20:00|16585.3|16519.1|16594.1|16527.9|16597.3|16531.1|16585.3|16519.1|0
1614569100000|2021-03-01 03:25:00|16591.4|16525.2|16601.8|16535.6|16602.9|16536.7|16587.8|16521.6|0
1614569400000|2021-03-01 03:30:00|16601.3|16535.1|16591.9|16525.7|16602.7|16536.5|16580.6|16514.4|0
1614569700000|2021-03-01 03:35:00|16595.9|16529.7|16581.5|16515.3|16595.9|16529.7|16578.7|16512.5|0
1614570000000|2021-03-01 03:40:00|16582.4|16516.2|16591.3|16525.1|16595.4|16529.2|16582.4|16516.2|0
1614570300000|2021-03-01 03:45:00|16593.6|16527.4|16609.5|16543.1|16609.5|16543.1|16593.6|16527.4|0
1614570600000|2021-03-01 03:50:00|16609.2|16542.8|16597.9|16531.7|16609.2|16542.8|16597.9|16531.7|0
1614570900000|2021-03-01 03:55:00|16599.3|16533.1|16590.9|16524.7|16599.3|16533.1|16586.5|16520.3|0
1614571200000|2021-03-01 04:00:00|16592.9|16526.7|16617.8|16551.4|16617.8|16551.4|16592.9|16526.7|0
1614571500000|2021-03-01 04:05:00|16625.6|16559.2|16661.1|16594.5|16661.4|16594.8|16624.7|16558.3|0
1614571800000|2021-03-01 04:10:00|16660.4|16593.8|16670.7|16604.1|16670.8|16604.2|16660.4|16593.8|0
1614572100000|2021-03-01 04:15:00|16675.4|16608.8|16666.8|16600.2|16675.8|16609.2|16666.8|16600.2|0
1614572400000|2021-03-01 04:20:00|16670.9|16604.3|16658.9|16592.3|16670.9|16604.3|16650.3|16583.9|0
1614572700000|2021-03-01 04:25:00|16656.3|16589.9|16654.8|16588.4|16676|16609.4|16654.8|16588.4|0
1614573000000|2021-03-01 04:30:00|16664.4|16597.8|16680.7|16614.1|16681.3|16614.7|16664.4|16597.8|0
1614573300000|2021-03-01 04:35:00|16679.2|16612.6|16671.1|16604.5|16681.5|16614.9|16671.1|16604.5|0
1614573600000|2021-03-01 04:40:00|16671.9|16605.3|16692.5|16625.9|16693.2|16626.6|16671.9|16605.3|0
1614573900000|2021-03-01 04:45:00|16687.8|16621.2|16698.4|16631.8|16701|16634.4|16686.3|16619.7|0
1614574200000|2021-03-01 04:50:00|16699.9|16633.3|16678.3|16611.7|16699.9|16633.3|16670.8|16604.2|0
1614574500000|2021-03-01 04:55:00|16679.2|16612.6|16666.5|16599.9|16690.2|16623.6|16662|16595.4|0
1614640200000|2021-03-01 23:10:00|16875.3|16807.9|16902.5|16835.1|16903.4|16836|16875.3|16807.9|0
1614640500000|2021-03-01 23:15:00|16897|16829.6|16910.4|16842.8|16919|16851.4|16890.7|16823.3|0
1614640800000|2021-03-01 23:20:00|16908.9|16841.3|16889.7|16822.3|16910|16842.4|16872.5|16805.1|0
1614641100000|2021-03-01 23:25:00|16895|16827.6|16902.8|16835.4|16924.9|16857.3|16895|16827.6|0
1614641400000|2021-03-01 23:30:00|16912.4|16844.8|16900.5|16833.1|16913.5|16845.9|16897.4|16830|0
1614641700000|2021-03-01 23:35:00|16906.3|16838.9|16901.5|16834.1|16906.3|16838.9|16896.5|16829.1|0
1614642000000|2021-03-01 23:40:00|16909.3|16841.7|16926.3|16858.7|16942.3|16874.7|16906|16838.6|0
1614642300000|2021-03-01 23:45:00|16925.4|16857.8|16918.7|16851.1|16925.4|16857.8|16911.7|16844.1|0
1614642600000|2021-03-01 23:50:00|16914.9|16847.3|16895.8|16828.4|16917.9|16850.3|16895.8|16828.4|0
1614642900000|2021-03-01 23:55:00|16898.2|16830.8|16872.4|16805|16903.3|16835.9|16865|16797.6|0
1614643200000|2021-03-02 00:00:00|16868.9|16801.5|16877.2|16809.8|16877.2|16809.8|16856.7|16789.5|0
1614643500000|2021-03-02 00:05:00|16872.7|16805.3|16870.4|16803|16891|16823.6|16870.4|16803|0
1614643800000|2021-03-02 00:10:00|16866.5|16799.1|16879.5|16812.1|16887.2|16819.8|16859.8|16792.4|0
1614644100000|2021-03-02 00:15:00|16875.8|16808.4|16852.8|16785.6|16879.9|16812.5|16843.3|16776.1|0
1614644400000|2021-03-02 00:20:00|16842.6|16775.4|16861.7|16794.3|16861.7|16794.3|16836.2|16769|0
1614644700000|2021-03-02 00:25:00|16857.6|16790.4|16833.5|16766.3|16862.9|16795.5|16833.5|16766.3|0
1614645000000|2021-03-02 00:30:00|16837.9|16770.7|16814.2|16747|16837.9|16770.7|16814.2|16747|0
1614645300000|2021-03-02 00:35:00|16809.8|16742.6|16804.3|16737.3|16818.8|16751.6|16802.7|16735.7|0
1614645600000|2021-03-02 00:40:00|16802|16735|16816.4|16749.2|16821.2|16754|16802|16735|0
1614645900000|2021-03-02 00:45:00|16823|16755.8|16813|16745.8|16823|16755.8|16804.2|16737.2|0
1614646200000|2021-03-02 00:50:00|16814.5|16747.3|16820.3|16753.1|16823.6|16756.4|16814.5|16747.3|0
1614646500000|2021-03-02 00:55:00|16821.4|16754.2|16844.9|16777.7|16847.8|16780.6|16821.4|16754.2|0
1614646800000|2021-03-02 01:00:00|16839.9|16772.7|16813.1|16745.9|16839.9|16772.7|16800|16733|0
1614647100000|2021-03-02 01:05:00|16819.7|16752.5|16824.6|16757.4|16828.3|16761.1|16817.9|16750.7|0
1614647400000|2021-03-02 01:10:00|16829.7|16762.5|16810.5|16743.3|16831.6|16764.4|16798.9|16731.9|0
1614647700000|2021-03-02 01:15:00|16802.7|16735.7|16824|16756.8|16824.9|16757.7|16802.7|16735.7|0
1614648000000|2021-03-02 01:20:00|16821.8|16754.6|16826.4|16759.2|16831.6|16764.4|16816.1|16748.9|0
1614648300000|2021-03-02 01:25:00|16829.7|16762.5|16793.2|16726.2|16829.7|16762.5|16793.2|16726.2|0
1614648600000|2021-03-02 01:30:00|16792.5|16725.5|16759.2|16692.2|16793.6|16726.6|16759.2|16692.2|0
1614648900000|2021-03-02 01:35:00|16756.8|16690|16753|16686.2|16756.8|16690|16719.8|16653|0
1614649200000|2021-03-02 01:40:00|16763.4|16696.4|16732.3|16665.5|16763.4|16696.4|16732.3|16665.5|0
1614649500000|2021-03-02 01:45:00|16735.4|16668.6|16740.6|16673.8|16750.7|16683.9|16729.6|16662.8|0
1614649800000|2021-03-02 01:50:00|16741.7|16674.9|16729.7|16662.9|16741.7|16674.9|16727|16660.2|0
1614650100000|2021-03-02 01:55:00|16722.4|16655.6|16697|16630.4|16731.8|16665|16697|16630.4|0
1614650400000|2021-03-02 02:00:00|16686.7|16620.1|16692.7|16626.1|16693.9|16627.3|16682.7|16616.1|0
1614650700000|2021-03-02 02:05:00|16695.5|16628.9|16697.8|16631.2|16698.4|16631.8|16686.3|16619.7|0
1614651000000|2021-03-02 02:10:00|16699.1|16632.5|16694|16627.4|16699.6|16633|16690.3|16623.7|0
1614651300000|2021-03-02 02:15:00|16690.1|16623.5|16689.7|16623.1|16697.8|16631.2|16685.3|16618.7|0
1614651600000|2021-03-02 02:20:00|16687.2|16620.6|16646.4|16580|16688.2|16621.6|16646.4|16580|0
1614651900000|2021-03-02 02:25:00|16634.6|16568.2|16655.5|16589.1|16655.5|16589.1|16634.1|16567.7|0
1614652200000|2021-03-02 02:30:00|16653.8|16587.4|16646.6|16580.2|16653.8|16587.4|16642.7|16576.3|0
1614652500000|2021-03-02 02:35:00|16648.8|16582.4|16642.4|16576|16648.8|16582.4|16634.9|16568.5|0
1614652800000|2021-03-02 02:40:00|16642.7|16576.3|16628.7|16562.3|16649.8|16583.4|16624.8|16558.4|0
1614653100000|2021-03-02 02:45:00|16629.2|16562.8|16640.7|16574.3|16640.7|16574.3|16629.2|16562.8|0
1614653400000|2021-03-02 02:50:00|16635.1|16568.7|16609.2|16542.8|16637.7|16571.3|16607.2|16541|0
1614653700000|2021-03-02 02:55:00|16611|16544.6|16615.5|16549.1|16625.7|16559.3|16611|16544.6|0
1614654000000|2021-03-02 03:00:00|16624.1|16557.7|16608.9|16542.5|16624.1|16557.7|16608.9|16542.5|0
1614654300000|2021-03-02 03:05:00|16615.2|16548.8|16608.7|16542.3|16615.2|16548.8|16606.3|16540.1|0
1614654600000|2021-03-02 03:10:00|16613.6|16547.2|16610.2|16543.8|16625.2|16558.8|16607.5|16541.3|0
1614654900000|2021-03-02 03:15:00|16610.8|16544.4|16594.7|16528.5|16610.8|16544.4|16594.7|16528.5|0
1614655200000|2021-03-02 03:20:00|16593|16526.8|16596.2|16530|16608.9|16542.5|16593|16526.8|0
1614655500000|2021-03-02 03:25:00|16608.2|16541.9|16601.1|16534.9|16621.3|16554.9|16601.1|16534.9|0
1614655800000|2021-03-02 03:30:00|16602.4|16536.2|16581.3|16515.1|16607.3|16541.1|16581.3|16515.1|0
1614656100000|2021-03-02 03:35:00|16568.1|16501.9|16547.3|16481.3|16568.1|16501.9|16547.3|16481.3|0
1614656400000|2021-03-02 03:40:00|16543.6|16477.6|16543.4|16477.4|16563.3|16497.1|16543.4|16477.4|0
1614656700000|2021-03-02 03:45:00|16544.7|16478.7|16532.1|16466.1|16549.9|16483.9|16532.1|16466.1|0
1614657000000|2021-03-02 03:50:00|16522.6|16456.6|16533.5|16467.5|16534.2|16468.2|16522.6|16456.6|0
1614657300000|2021-03-02 03:55:00|16539|16473|16557.5|16491.5|16557.5|16491.5|16539|16473|0
1614657600000|2021-03-02 04:00:00|16553.7|16487.7|16536.5|16470.5|16553.7|16487.7|16536|16470|0
1614657900000|2021-03-02 04:05:00|16534.1|16468.1|16512.5|16446.5|16537.1|16471.1|16511.4|16445.4|0
1614658200000|2021-03-02 04:10:00|16514.6|16448.6|16524.8|16458.8|16524.8|16458.8|16514.1|16448.1|0
1614658500000|2021-03-02 04:15:00|16523.2|16457.2|16489.1|16423.3|16523.2|16457.2|16489.1|16423.3|0
1614658800000|2021-03-02 04:20:00|16488.1|16422.3|16498.7|16432.9|16498.7|16432.9|16488.1|16422.3|0
1614659100000|2021-03-02 04:25:00|16497.5|16431.7|16526.4|16460.4|16527.8|16461.8|16493.3|16427.5|0
1614659400000|2021-03-02 04:30:00|16527.8|16461.8|16517.2|16451.2|16529.6|16463.6|16512.6|16446.6|0
1614659700000|2021-03-02 04:35:00|16514.4|16448.4|16516.4|16450.4|16517.6|16451.6|16507|16441.2|0
1614660000000|2021-03-02 04:40:00|16504.9|16439.1|16531.8|16465.8|16531.8|16465.8|16504.9|16439.1|0
1614660300000|2021-03-02 04:45:00|16537.2|16471.2|16528.2|16462.2|16547.6|16481.6|16528.2|16462.2|0
1614660600000|2021-03-02 04:50:00|16519.6|16453.6|16529.4|16463.4|16535.7|16469.7|16518.7|16452.7|0
1614660900000|2021-03-02 04:55:00|16524.6|16458.6|16514|16448|16524.6|16458.6|16509.7|16443.7|0
1614726600000|2021-03-02 23:10:00|16729|16662.2|16830|16762.8|16830|16762.8|16729|16662.2|0
1614726900000|2021-03-02 23:15:00|16814.8|16747.6|16830.7|16763.5|16840.7|16773.5|16802.8|16735.8|0
1614727200000|2021-03-02 23:20:00|16821.6|16754.4|16840.9|16773.7|16858.7|16791.4|16821.6|16754.4|0
1614727500000|2021-03-02 23:25:00|16841.8|16774.6|16830.6|16763.4|16856|16788.8|16826.7|16759.5|0
1614727800000|2021-03-02 23:30:00|16836.8|16769.6|16796.4|16729.4|16836.8|16769.6|16793|16726|0
1614728100000|2021-03-02 23:35:00|16802.6|16735.6|16796.9|16729.9|16802.6|16735.6|16771.6|16704.6|0
1614728400000|2021-03-02 23:40:00|16784.9|16717.9|16821.9|16754.7|16824|16756.8|16774.5|16707.5|0
1614728700000|2021-03-02 23:45:00|16822.4|16755.2|16816.6|16749.4|16825.5|16758.3|16811.6|16744.4|0
1614729000000|2021-03-02 23:50:00|16814.8|16747.6|16829|16761.8|16833.8|16766.6|16814.8|16747.6|0
1614729300000|2021-03-02 23:55:00|16833.3|16766.1|16866.3|16798.9|16867.7|16800.3|16833.3|16766.1|0
1614729600000|2021-03-03 00:00:00|16864.6|16797.2|16845.3|16778.1|16882.7|16815.3|16845.3|16778.1|0
1614729900000|2021-03-03 00:05:00|16834.4|16767.2|16857.9|16790.7|16861.2|16793.8|16834.4|16767.2|0
1614730200000|2021-03-03 00:10:00|16845.3|16778.1|16842.9|16775.7|16858.2|16791|16842.9|16775.7|0
1614730500000|2021-03-03 00:15:00|16836.8|16769.6|16835.1|16767.9|16843.1|16775.9|16831|16763.8|0
1614730800000|2021-03-03 00:20:00|16844.3|16777.1|16824.9|16757.7|16844.3|16777.1|16824.9|16757.7|0
1614731100000|2021-03-03 00:25:00|16822.5|16755.3|16795.3|16728.3|16822.5|16755.3|16790.8|16723.8|0
1614731400000|2021-03-03 00:30:00|16790.3|16723.3|16801.2|16734.2|16814.4|16747.2|16790.3|16723.3|0
1614731700000|2021-03-03 00:35:00|16804.1|16737.1|16814.8|16747.6|16815.9|16748.7|16804.1|16737.1|0
1614732000000|2021-03-03 00:40:00|16804.5|16737.5|16798.5|16731.5|16812.5|16745.3|16798.5|16731.5|0
1614732300000|2021-03-03 00:45:00|16808.9|16741.7|16813.2|16746|16820|16752.8|16808.9|16741.7|0
1614732600000|2021-03-03 00:50:00|16820.5|16753.3|16823.3|16756.1|16828.6|16761.4|16810|16742.8|0
1614732900000|2021-03-03 00:55:00|16816.2|16749|16849.9|16782.7|16851.1|16783.9|16816.2|16749|0
1614733200000|2021-03-03 01:00:00|16851.1|16783.9|16854.1|16786.9|16856.4|16789.2|16848.5|16781.3|0
1614733500000|2021-03-03 01:05:00|16855.6|16788.4|16858.7|16791.4|16865.4|16798|16850.3|16783.1|0
1614733800000|2021-03-03 01:10:00|16862.7|16795.3|16870.6|16803.2|16875.4|16808|16855.3|16788.1|0
1614734100000|2021-03-03 01:15:00|16866.2|16798.8|16882.4|16815|16882.4|16815|16866.2|16798.8|0
1614734400000|2021-03-03 01:20:00|16884.4|16817|16877|16809.6|16890.4|16823|16866.4|16799|0
1614734700000|2021-03-03 01:25:00|16865.5|16798.1|16860.9|16793.5|16873|16805.6|16860.5|16793.1|0
1614735000000|2021-03-03 01:30:00|16848.3|16781.1|16828.6|16761.4|16854|16786.8|16828.6|16761.4|0
1614735300000|2021-03-03 01:35:00|16832.3|16765.1|16834.5|16767.3|16843.8|16776.6|16832.2|16765|0
1614735600000|2021-03-03 01:40:00|16831.2|16764|16844.3|16777.1|16844.3|16777.1|16831.2|16764|0
1614735900000|2021-03-03 01:45:00|16844.1|16776.9|16833.8|16766.6|16844.1|16776.9|16823.3|16756.1|0
1614736200000|2021-03-03 01:50:00|16832.9|16765.7|16827.6|16760.4|16833.7|16766.5|16827.6|16760.4|0
1614736500000|2021-03-03 01:55:00|16824.9|16757.7|16818.9|16751.7|16834.2|16767|16814.5|16747.3|0
1614736800000|2021-03-03 02:00:00|16812.9|16745.7|16831|16763.8|16831|16763.8|16812.9|16745.7|0
1614737100000|2021-03-03 02:05:00|16833.1|16765.9|16833.6|16766.4|16836.2|16769|16826.1|16758.9|0
1614737400000|2021-03-03 02:10:00|16834.7|16767.5|16849.8|16782.6|16851|16783.8|16834.7|16767.5|0
1614737700000|2021-03-03 02:15:00|16848.2|16781|16835.9|16768.7|16853|16785.8|16835.9|16768.7|0
1614738000000|2021-03-03 02:20:00|16834.3|16767.1|16837.7|16770.5|16840|16772.8|16826.9|16759.7|0
1614738300000|2021-03-03 02:25:00|16834.1|16766.9|16838.9|16771.7|16844.4|16777.2|16831.5|16764.3|0
1614738600000|2021-03-03 02:30:00|16841.2|16774|16851.7|16784.5|16855.6|16788.4|16841.2|16774|0
1614738900000|2021-03-03 02:35:00|16848.9|16781.7|16843.5|16776.3|16853.2|16786|16839.7|16772.5|0
1614739200000|2021-03-03 02:40:00|16841.8|16774.6|16846.9|16779.7|16846.9|16779.7|16839.5|16772.3|0
1614739500000|2021-03-03 02:45:00|16847.1|16779.9|16851.2|16784|16851.2|16784|16844.8|16777.6|0
1614739800000|2021-03-03 02:50:00|16852.9|16785.7|16845.4|16778.2|16852.9|16785.7|16845.4|16778.2|0
1614740100000|2021-03-03 02:55:00|16845|16777.8|16856.5|16789.3|16857.3|16790.1|16845|16777.8|0
1614740400000|2021-03-03 03:00:00|16858.3|16791.1|16875.8|16808.4|16875.8|16808.4|16858.3|16791.1|0
1614740700000|2021-03-03 03:05:00|16876.9|16809.5|16880.6|16813.2|16881.4|16814|16875.6|16808.2|0
1614741000000|2021-03-03 03:10:00|16879.5|16812.1|16901.9|16834.5|16903.8|16836.4|16879.5|16812.1|0
1614741300000|2021-03-03 03:15:00|16902.6|16835.2|16903.1|16835.7|16909.8|16842.2|16896.3|16828.9|0
1614741600000|2021-03-03 03:20:00|16894|16826.6|16895.9|16828.5|16899|16831.6|16894|16826.6|0
1614741900000|2021-03-03 03:25:00|16895|16827.6|16898.5|16831.1|16904|16836.6|16892.5|16825.1|0
1614742200000|2021-03-03 03:30:00|16901.1|16833.7|16899.3|16831.9|16904.2|16836.8|16898.8|16831.4|0
1614742500000|2021-03-03 03:35:00|16896.8|16829.4|16898.6|16831.2|16902.8|16835.4|16896.8|16829.4|0
1614742800000|2021-03-03 03:40:00|16900|16832.6|16899.8|16832.4|16900.7|16833.3|16896.2|16828.8|0
1614743100000|2021-03-03 03:45:00|16895.1|16827.7|16901.7|16834.3|16902.9|16835.5|16895.1|16827.7|0
1614743400000|2021-03-03 03:50:00|16902.8|16835.4|16890.5|16823.1|16902.8|16835.4|16876.6|16809.2|0
1614743700000|2021-03-03 03:55:00|16885.3|16817.9|16885.1|16817.7|16888.5|16821.1|16880.2|16812.8|0
1614744000000|2021-03-03 04:00:00|16887.4|16820|16897|16829.6|16903.5|16836.1|16886.3|16818.9|0
1614744300000|2021-03-03 04:05:00|16897.2|16829.8|16897|16829.6|16900.8|16833.4|16891.6|16824.2|0
1614744600000|2021-03-03 04:10:00|16893.3|16825.9|16904.7|16837.3|16904.7|16837.3|16893.3|16825.9|0
1614744900000|2021-03-03 04:15:00|16902.7|16835.3|16917.4|16849.8|16919|16851.4|16900.2|16832.8|0
1614745200000|2021-03-03 04:20:00|16917.1|16849.5|16915.4|16847.8|16925.9|16858.3|16915.4|16847.8|0
1614745500000|2021-03-03 04:25:00|16914.3|16846.7|16925.3|16857.7|16925.6|16858|16914.3|16846.7|0
1614745800000|2021-03-03 04:30:00|16932.4|16864.8|16937.7|16870.1|16938.9|16871.3|16932.4|16864.8|0
1614746100000|2021-03-03 04:35:00|16936.9|16869.3|16944.1|16876.5|16947.7|16880.1|16936.2|16868.6|0
1614746400000|2021-03-03 04:40:00|16944|16876.4|16946.8|16879.2|16953.1|16885.5|16944|16876.4|0
1614746700000|2021-03-03 04:45:00|16947.2|16879.6|16937|16869.4|16949.2|16881.6|16933.3|16865.7|0
1614747000000|2021-03-03 04:50:00|16939.8|16872.2|16945|16877.4|16945|16877.4|16939.5|16871.9|0
1614747300000|2021-03-03 04:55:00|16939.9|16872.3|16956.2|16888.6|16956.2|16888.6|16935.2|16867.6|0
1614813000000|2021-03-03 23:10:00|16623.3|16556.9|16606.9|16540.7|16623.3|16556.9|16550.7|16484.7|0
1614813300000|2021-03-03 23:15:00|16632.4|16566|16576.8|16510.6|16632.4|16566|16576.8|16510.6|0
1614813600000|2021-03-03 23:20:00|16583.4|16517.2|16569.6|16503.4|16601.2|16535|16566.1|16499.9|0
1614813900000|2021-03-03 23:25:00|16576.6|16510.4|16613.6|16547.2|16613.6|16547.2|16575.5|16509.3|0
1614814200000|2021-03-03 23:30:00|16616|16549.6|16626.8|16560.4|16637.3|16570.9|16613|16546.6|0
1614814500000|2021-03-03 23:35:00|16623.8|16557.4|16618.3|16551.9|16642.1|16575.7|16614.9|16548.5|0
1614814800000|2021-03-03 23:40:00|16615.8|16549.4|16538.4|16472.4|16615.8|16549.4|16538.4|16472.4|0
1614815100000|2021-03-03 23:45:00|16551.7|16485.7|16561|16494.8|16568.4|16502.2|16551.7|16485.7|0
1614815400000|2021-03-03 23:50:00|16554.3|16488.3|16545.4|16479.4|16564.4|16498.2|16545.4|16479.4|0
1614815700000|2021-03-03 23:55:00|16557.8|16491.8|16531.1|16465.1|16559.5|16493.3|16528.8|16462.8|0
1614816000000|2021-03-04 00:00:00|16529.4|16463.4|16562.7|16496.5|16562.7|16496.5|16527.2|16461.2|0
1614816300000|2021-03-04 00:05:00|16574.1|16507.9|16612.4|16546|16612.4|16546|16565.8|16499.6|0
1614816600000|2021-03-04 00:10:00|16621.5|16555.1|16634|16567.6|16650.9|16584.5|16621.5|16555.1|0
1614816900000|2021-03-04 00:15:00|16636.1|16569.7|16641.6|16575.2|16641.6|16575.2|16629.7|16563.3|0
1614817200000|2021-03-04 00:20:00|16636.7|16570.3|16636.3|16569.9|16636.7|16570.3|16623.5|16557.1|0
1614817500000|2021-03-04 00:25:00|16635.7|16569.3|16582.6|16516.4|16637.7|16571.3|16582.6|16516.4|0
1614817800000|2021-03-04 00:30:00|16578.9|16512.7|16619.8|16553.4|16620.3|16553.9|16575.9|16509.7|0
1614818100000|2021-03-04 00:35:00|16622.1|16555.7|16626.7|16560.3|16637.7|16571.3|16620.2|16553.8|0
1614818400000|2021-03-04 00:40:00|16631|16564.6|16634.3|16567.9|16634.3|16567.9|16619.5|16553.1|0
1614818700000|2021-03-04 00:45:00|16627.8|16561.4|16616|16549.6|16636|16569.6|16616|16549.6|0
1614819000000|2021-03-04 00:50:00|16617.1|16550.7|16608.9|16542.5|16622.1|16555.7|16608.9|16542.5|0
1614819300000|2021-03-04 00:55:00|16602.2|16536|16604.5|16538.3|16612.5|16546.1|16602.2|16536|0
1614819600000|2021-03-04 01:00:00|16603.8|16537.6|16584.4|16518.2|16603.8|16537.6|16579.4|16513.2|0
1614819900000|2021-03-04 01:05:00|16579.1|16512.9|16575.9|16509.7|16592.1|16525.9|16567.4|16501.2|0
1614820200000|2021-03-04 01:10:00|16574.6|16508.4|16574.9|16508.7|16583.1|16516.9|16570.2|16504|0
1614820500000|2021-03-04 01:15:00|16578.5|16512.3|16572.5|16506.3|16583.2|16517|16572.5|16506.3|0
1614820800000|2021-03-04 01:20:00|16581|16514.8|16567|16500.8|16581|16514.8|16565.1|16498.9|0
1614821100000|2021-03-04 01:25:00|16568.9|16502.7|16570.4|16504.2|16575.9|16509.7|16565.5|16499.3|0
1614821400000|2021-03-04 01:30:00|16575.2|16509|16593.2|16527|16595.7|16529.5|16575.2|16509|0
1614821700000|2021-03-04 01:35:00|16597.8|16531.6|16581.7|16515.5|16597.8|16531.6|16569.5|16503.3|0
1614822000000|2021-03-04 01:40:00|16580.4|16514.2|16551.7|16485.7|16580.4|16514.2|16551.7|16485.7|0
1614822300000|2021-03-04 01:45:00|16548.8|16482.8|16522.8|16456.8|16548.8|16482.8|16522.8|16456.8|0
1614822600000|2021-03-04 01:50:00|16521.4|16455.4|16528|16462|16530|16464|16513.4|16447.4|0
1614822900000|2021-03-04 01:55:00|16529.4|16463.4|16536.6|16470.6|16536.6|16470.6|16522.8|16456.8|0
1614823200000|2021-03-04 02:00:00|16537.1|16471.1|16549.7|16483.7|16557.9|16491.9|16534.3|16468.3|0
1614823500000|2021-03-04 02:05:00|16552.9|16486.9|16546.4|16480.4|16552.9|16486.9|16546.1|16480.1|0
1614823800000|2021-03-04 02:10:00|16544|16478|16537.7|16471.7|16546.3|16480.3|16531.4|16465.4|0
1614824100000|2021-03-04 02:15:00|16538.2|16472.2|16526.5|16460.5|16542.9|16476.9|16524.7|16458.7|0
1614824400000|2021-03-04 02:20:00|16522.3|16456.3|16496|16430.2|16522.3|16456.3|16491.6|16425.8|0
1614824700000|2021-03-04 02:25:00|16494.3|16428.5|16487.3|16421.5|16494.5|16428.7|16486.4|16420.6|0
1614825000000|2021-03-04 02:30:00|16485.7|16419.9|16482.2|16416.4|16495.9|16430.1|16480.9|16415.1|0
1614825300000|2021-03-04 02:35:00|16461.3|16395.5|16477.8|16412|16477.8|16412|16461.3|16395.5|0
1614825600000|2021-03-04 02:40:00|16484.9|16419.1|16476.7|16410.9|16484.9|16419.1|16470.9|16405.1|0
1614825900000|2021-03-04 02:45:00|16476.4|16410.6|16492.1|16426.3|16498.8|16433|16475.5|16409.7|0
1614826200000|2021-03-04 02:50:00|16492|16426.2|16456.3|16390.7|16492|16426.2|16456.3|16390.7|0
1614826500000|2021-03-04 02:55:00|16459.4|16393.6|16443.5|16377.9|16460.9|16395.1|16443.5|16377.9|0
1614826800000|2021-03-04 03:00:00|16446.8|16381.2|16449.2|16383.6|16457.9|16392.2|16446.8|16381.2|0
1614827100000|2021-03-04 03:05:00|16450.7|16385.1|16458.2|16392.4|16459.4|16393.6|16450.7|16385.1|0
1614827400000|2021-03-04 03:10:00|16460.3|16394.5|16460.6|16394.8|16466.5|16400.7|16450|16384.4|0
1614827700000|2021-03-04 03:15:00|16459.8|16394|16446.9|16381.3|16464.7|16398.9|16446.9|16381.3|0
1614828000000|2021-03-04 03:20:00|16443|16377.4|16429.8|16364.2|16443|16377.4|16427.9|16362.3|0
1614828300000|2021-03-04 03:25:00|16424|16358.4|16450.5|16384.9|16450.5|16384.9|16424|16358.4|0
1614828600000|2021-03-04 03:30:00|16448.4|16382.8|16418.1|16352.5|16448.4|16382.8|16417.6|16352|0
1614828900000|2021-03-04 03:35:00|16417.7|16352.1|16396|16330.6|16417.7|16352.1|16395.4|16330|0
1614829200000|2021-03-04 03:40:00|16395.7|16330.3|16408.4|16342.8|16409.1|16343.5|16394.7|16329.3|0
1614829500000|2021-03-04 03:45:00|16413.8|16348.2|16411.4|16345.8|16413.8|16348.2|16399.1|16333.7|0
1614829800000|2021-03-04 03:50:00|16406.7|16341.3|16379.2|16313.8|16408.3|16342.7|16379.2|16313.8|0
1614830100000|2021-03-04 03:55:00|16373.6|16308.2|16384.6|16319.2|16384.6|16319.2|16356|16290.8|0
1614830400000|2021-03-04 04:00:00|16387.7|16322.3|16369.2|16303.8|16389.6|16324.2|16369.2|16303.8|0
1614830700000|2021-03-04 04:05:00|16376.1|16310.7|16368.3|16302.9|16385.6|16320.2|16367.5|16302.1|0
1614831000000|2021-03-04 04:10:00|16366.3|16300.9|16362.5|16297.1|16374.9|16309.5|16359.7|16294.3|0
1614831300000|2021-03-04 04:15:00|16365.1|16299.7|16350.8|16285.6|16365.1|16299.7|16347.6|16282.4|0
1614831600000|2021-03-04 04:20:00|16350|16284.8|16347.3|16282.1|16355.7|16290.5|16339|16273.8|0
1614831900000|2021-03-04 04:25:00|16353.9|16288.7|16356.5|16291.3|16356.5|16291.3|16346.9|16281.7|0
1614832200000|2021-03-04 04:30:00|16355.2|16290|16362.7|16297.3|16372.7|16307.3|16355.2|16290|0
1614832500000|2021-03-04 04:35:00|16367.5|16302.1|16384.5|16319.1|16386.6|16321.2|16366.3|16300.9|0
1614832800000|2021-03-04 04:40:00|16387.6|16322.2|16400.8|16335.4|16403.5|16338.1|16387.6|16322.2|0
1614833100000|2021-03-04 04:45:00|16384.9|16319.5|16413.3|16347.7|16413.3|16347.7|16384.9|16319.5|0
1614833400000|2021-03-04 04:50:00|16410.5|16344.9|16417.1|16351.5|16417.1|16351.5|16398.6|16333.2|0
1614833700000|2021-03-04 04:55:00|16421.6|16356|16463|16397.2|16477.4|16411.6|16421.6|16356|0
1614899400000|2021-03-04 23:10:00|16250.9|16186.1|16309.5|16244.3|16309.5|16244.3|16250.9|16186.1|0
1614899700000|2021-03-04 23:15:00|16297.1|16232.1|16285.5|16220.5|16297.1|16232.1|16280.7|16215.7|0
1614900000000|2021-03-04 23:20:00|16265.9|16200.9|16234.2|16169.4|16265.9|16200.9|16217.7|16152.9|0
1614900300000|2021-03-04 23:25:00|16224|16159.2|16180.5|16115.9|16224|16159.2|16173.2|16108.6|0
1614900600000|2021-03-04 23:30:00|16214.4|16149.6|16233.5|16168.7|16233.5|16168.7|16200.8|16136.2|0
1614900900000|2021-03-04 23:35:00|16228.8|16164|16230.2|16165.4|16232.8|16168|16216.6|16151.8|0
1614901200000|2021-03-04 23:40:00|16240.1|16175.3|16242|16177.2|16244.8|16180|16231.6|16166.8|0
1614901500000|2021-03-04 23:45:00|16236.6|16171.8|16215.7|16150.9|16238.4|16173.6|16212.5|16147.7|0
1614901800000|2021-03-04 23:50:00|16215.1|16150.3|16211.1|16146.3|16222|16157.2|16207.5|16142.7|0
1614902100000|2021-03-04 23:55:00|16210.5|16145.7|16183.3|16118.7|16210.5|16145.7|16183.3|16118.7|0
1614902400000|2021-03-05 00:00:00|16186.1|16121.5|16188.3|16123.7|16191.6|16127|16177.7|16113.1|0
1614902700000|2021-03-05 00:05:00|16173.2|16108.6|16199.4|16134.8|16208.3|16143.5|16173.2|16108.6|0
1614903000000|2021-03-05 00:10:00|16192.4|16127.8|16169.7|16105.1|16194.9|16130.3|16169.7|16105.1|0
1614903300000|2021-03-05 00:15:00|16167.4|16102.8|16177.2|16112.6|16182.6|16118|16162|16097.4|0
1614903600000|2021-03-05 00:20:00|16177.9|16113.3|16177.5|16112.9|16208.4|16143.6|16175.8|16111.2|0
1614903900000|2021-03-05 00:25:00|16180|16115.4|16176.5|16111.9|16192.4|16127.8|16176.5|16111.9|0
1614904200000|2021-03-05 00:30:00|16178.3|16113.7|16138.4|16074|16178.3|16113.7|16138|16073.6|0
1614904500000|2021-03-05 00:35:00|16140|16075.6|16140.3|16075.9|16143.3|16078.9|16132|16067.6|0
1614904800000|2021-03-05 00:40:00|16139.1|16074.7|16142.3|16077.9|16142.3|16077.9|16112.5|16048.1|0
1614905100000|2021-03-05 00:45:00|16135.2|16070.8|16172.2|16107.6|16178|16113.4|16135.2|16070.8|0
1614905400000|2021-03-05 00:50:00|16181.1|16116.5|16156.9|16092.5|16181.1|16116.5|16154.4|16090|0
1614905700000|2021-03-05 00:55:00|16157.3|16092.8|16151.1|16086.7|16161.4|16096.8|16146.2|16081.8|0
1614906000000|2021-03-05 01:00:00|16152.8|16088.4|16134.8|16070.4|16156.2|16091.8|16134.2|16069.8|0
1614906300000|2021-03-05 01:05:00|16136.4|16072|16093.6|16029.4|16137.8|16073.4|16093.6|16029.4|0
1614906600000|2021-03-05 01:10:00|16096.6|16032.4|16072.1|16007.9|16096.6|16032.4|16071.5|16007.3|0
1614906900000|2021-03-05 01:15:00|16073.4|16009.2|16056.1|15992.1|16073.4|16009.2|16041.1|15977.1|0
1614907200000|2021-03-05 01:20:00|16068|16003.8|16061.4|15997.2|16081.3|16017.1|16059.3|15995.1|0
1614907500000|2021-03-05 01:25:00|16063.2|15999|16064.7|16000.5|16064.7|16000.5|16041.7|15977.7|0
1614907800000|2021-03-05 01:30:00|16064.4|16000.2|16037.6|15973.6|16064.4|16000.2|16034.5|15970.5|0
1614908100000|2021-03-05 01:35:00|16037.4|15973.4|16081.4|16017.2|16081.4|16017.2|16037.4|15973.4|0
1614908400000|2021-03-05 01:40:00|16083.3|16019.1|16085.1|16020.9|16085.4|16021.2|16074.4|16010.2|0
1614908700000|2021-03-05 01:45:00|16081.4|16017.2|16127.5|16063.1|16127.5|16063.1|16075.7|16011.5|0
1614909000000|2021-03-05 01:50:00|16122.1|16057.7|16094.7|16030.5|16125.3|16060.9|16091.5|16027.3|0
1614909300000|2021-03-05 01:55:00|16091.6|16027.4|16093.5|16029.3|16103.8|16039.6|16084.7|16020.5|0
1614909600000|2021-03-05 02:00:00|16092.4|16028.2|16101.3|16037.1|16101.3|16037.1|16087.9|16023.7|0
1614909900000|2021-03-05 02:05:00|16103.4|16039.2|16092.9|16028.7|16124.8|16060.4|16092.9|16028.7|0
1614910200000|2021-03-05 02:10:00|16090.8|16026.6|16097.5|16033.3|16097.5|16033.3|16089.3|16025.1|0
1614910500000|2021-03-05 02:15:00|16092.4|16028.2|16088.9|16024.7|16092.4|16028.2|16083.3|16019.1|0
1614910800000|2021-03-05 02:20:00|16090|16025.8|16084.7|16020.5|16095|16030.8|16084.1|16019.9|0
1614911100000|2021-03-05 02:25:00|16087.4|16023.2|16088.5|16024.3|16091|16026.8|16083.7|16019.5|0
1614911400000|2021-03-05 02:30:00|16084.1|16019.9|16090.5|16026.3|16094.7|16030.5|16078.5|16014.3|0
1614911700000|2021-03-05 02:35:00|16088.9|16024.7|16081.2|16017|16088.9|16024.7|16078.2|16014|0
1614912000000|2021-03-05 02:40:00|16077.9|16013.7|16071.8|16007.6|16077.9|16013.7|16065.5|16001.3|0
1614912300000|2021-03-05 02:45:00|16075.7|16011.5|16085.4|16021.2|16085.4|16021.2|16072.7|16008.5|0
1614912600000|2021-03-05 02:50:00|16093.5|16029.3|16091.1|16026.9|16094.8|16030.6|16089.7|16025.5|0
1614912900000|2021-03-05 02:55:00|16092.5|16028.3|16105.7|16041.5|16105.7|16041.5|16089.8|16025.6|0
1614913200000|2021-03-05 03:00:00|16104.4|16040.2|16093.1|16028.9|16104.8|16040.6|16093.1|16028.9|0
1614913500000|2021-03-05 03:05:00|16093.5|16029.3|16085.6|16021.4|16096.4|16032.2|16083.1|16018.9|0
1614913800000|2021-03-05 03:10:00|16088.6|16024.4|16102.4|16038.2|16102.4|16038.2|16088.6|16024.4|0
1614914100000|2021-03-05 03:15:00|16106.3|16042.1|16098.9|16034.7|16108.9|16044.5|16098.9|16034.7|0
1614914400000|2021-03-05 03:20:00|16101.4|16037.2|16118.1|16053.7|16118.1|16053.7|16101.4|16037.2|0
1614914700000|2021-03-05 03:25:00|16117.1|16052.7|16115.6|16051.2|16124.8|16060.4|16115.6|16051.2|0
1614915000000|2021-03-05 03:30:00|16121.6|16057.2|16129.9|16065.5|16129.9|16065.5|16118.3|16053.9|0
1614915300000|2021-03-05 03:35:00|16135.3|16070.9|16138.9|16074.5|16138.9|16074.5|16131.6|16067.2|0
1614915600000|2021-03-05 03:40:00|16141.5|16077.1|16125.7|16061.3|16141.5|16077.1|16124.5|16060.1|0
1614915900000|2021-03-05 03:45:00|16132.5|16068.1|16142.5|16078.1|16142.5|16078.1|16131.7|16067.3|0
1614916200000|2021-03-05 03:50:00|16146.4|16082|16168.8|16104.2|16168.8|16104.2|16144.9|16080.5|0
1614916500000|2021-03-05 03:55:00|16164.8|16100.2|16164.2|16099.6|16167.7|16103.1|16159.3|16094.7|0
1614916800000|2021-03-05 04:00:00|16172.5|16107.9|16157.7|16093.1|16172.5|16107.9|16154.7|16090.3|0
1614917100000|2021-03-05 04:05:00|16158.3|16093.7|16157|16092.6|16160.5|16095.9|16148.1|16083.7|0
1614917400000|2021-03-05 04:10:00|16154.7|16090.3|16171.6|16107|16171.7|16107.1|16154.7|16090.3|0
1614917700000|2021-03-05 04:15:00|16173.4|16108.8|16176.9|16112.3|16183.3|16118.7|16167.1|16102.5|0
1614918000000|2021-03-05 04:20:00|16175.5|16110.9|16185.3|16120.7|16194.9|16130.3|16175.5|16110.9|0
1614918300000|2021-03-05 04:25:00|16186.3|16121.7|16194.4|16129.8|16207.6|16142.8|16186.3|16121.7|0
1614918600000|2021-03-05 04:30:00|16201.3|16136.7|16178.7|16114.1|16205.1|16140.5|16178.7|16114.1|0
1614918900000|2021-03-05 04:35:00|16180.3|16115.7|16168.4|16103.8|16180.7|16116.1|16160.9|16096.3|0
1614919200000|2021-03-05 04:40:00|16170.3|16105.7|16163.6|16099|16173.1|16108.5|16158.7|16094.1|0
1614919500000|2021-03-05 04:45:00|16163.1|16098.5|16177.9|16113.3|16180.8|16116.2|16163.1|16098.5|0
1614919800000|2021-03-05 04:50:00|16181|16116.4|16158.8|16094.2|16182|16117.4|16158.8|16094.2|0
1614920100000|2021-03-05 04:55:00|16157.4|16092.8|16162.7|16098.1|16179.9|16115.3|16157.4|16092.8|0
1615158600000|2021-03-07 23:10:00|16560.3|16494.1|16561.3|16495.1|16570.4|16504.2|16535.8|16469.8|0
1615158900000|2021-03-07 23:15:00|16550.3|16484.3|16600.7|16534.5|16600.7|16534.5|16550.3|16484.3|0
1615159200000|2021-03-07 23:20:00|16605.4|16539.2|16618.8|16552.4|16621.7|16555.3|16595.3|16529.1|0
1615159500000|2021-03-07 23:25:00|16608.9|16542.5|16548|16482|16608.9|16542.5|16548|16482|0
1615159800000|2021-03-07 23:30:00|16552.9|16486.9|16582.3|16516.1|16592.6|16526.4|16552.9|16486.9|0
1615160100000|2021-03-07 23:35:00|16581|16514.8|16603.9|16537.7|16605.8|16539.6|16581|16514.8|0
1615160400000|2021-03-07 23:40:00|16603.1|16536.9|16604.6|16538.4|16621.1|16554.7|16603.1|16536.9|0
1615160700000|2021-03-07 23:45:00|16607.4|16541.2|16572.9|16506.7|16611.2|16544.8|16562.9|16496.7|0
1615161000000|2021-03-07 23:50:00|16574.5|16508.3|16595.9|16529.7|16595.9|16529.7|16574.5|16508.3|0
1615161300000|2021-03-07 23:55:00|16593.7|16527.5|16614.3|16547.9|16614.3|16547.9|16593.7|16527.5|0
1615161600000|2021-03-08 00:00:00|16611.1|16544.7|16609.5|16543.1|16611.1|16544.7|16577.9|16511.7|0
1615161900000|2021-03-08 00:05:00|16611.2|16544.8|16593.1|16526.9|16611.2|16544.8|16593.1|16526.9|0
1615162200000|2021-03-08 00:10:00|16597.4|16531.2|16608.3|16541.9|16612.7|16546.3|16597.4|16531.2|0
1615162500000|2021-03-08 00:15:00|16609.2|16542.8|16606.7|16540.5|16615.8|16549.4|16600|16533.8|0
1615162800000|2021-03-08 00:20:00|16598.7|16532.5|16596.9|16530.7|16601.1|16534.9|16579.1|16512.9|0
1615163100000|2021-03-08 00:25:00|16599.3|16533.1|16602.5|16536.3|16602.5|16536.3|16592.9|16526.7|0
1615163400000|2021-03-08 00:30:00|16600.5|16534.3|16600.9|16534.7|16600.9|16534.7|16591.5|16525.3|0
1615163700000|2021-03-08 00:35:00|16599.1|16532.9|16580.3|16514.1|16599.1|16532.9|16580.3|16514.1|0
1615164000000|2021-03-08 00:40:00|16582.6|16516.4|16598.4|16532.2|16600.5|16534.3|16582.4|16516.2|0
1615164300000|2021-03-08 00:45:00|16597.6|16531.4|16610.6|16544.2|16613.4|16547|16597.6|16531.4|0
1615164600000|2021-03-08 00:50:00|16609.6|16543.2|16603.7|16537.5|16612|16545.6|16600|16533.8|0
1615164900000|2021-03-08 00:55:00|16605.6|16539.4|16613.9|16547.5|16613.9|16547.5|16605.4|16539.2|0
1615165200000|2021-03-08 01:00:00|16606.6|16540.4|16620.2|16553.8|16620.2|16553.8|16606.6|16540.4|0
1615165500000|2021-03-08 01:05:00|16620.5|16554.1|16634.2|16567.8|16634.2|16567.8|16612.6|16546.2|0
1615165800000|2021-03-08 01:10:00|16634.3|16567.9|16642.9|16576.5|16649.3|16582.9|16634.3|16567.9|0
1615166100000|2021-03-08 01:15:00|16643.1|16576.7|16632|16565.6|16646.5|16580.1|16627.7|16561.3|0
1615166400000|2021-03-08 01:20:00|16630.6|16564.2|16615.3|16548.9|16634.7|16568.3|16608.5|16542.1|0
1615166700000|2021-03-08 01:25:00|16615.4|16549|16630.8|16564.4|16633.4|16567|16615.4|16549|0
1615167000000|2021-03-08 01:30:00|16631.8|16565.4|16636.9|16570.5|16643.8|16577.4|16625.7|16559.3|0
1615167300000|2021-03-08 01:35:00|16642.4|16576|16621.5|16555.1|16648|16581.6|16621.5|16555.1|0
1615167600000|2021-03-08 01:40:00|16624.1|16557.7|16630.9|16564.5|16631.4|16565|16619.8|16553.4|0
1615167900000|2021-03-08 01:45:00|16629.1|16562.7|16639.7|16573.3|16643.9|16577.5|16629.1|16562.7|0
1615168200000|2021-03-08 01:50:00|16638.5|16572.1|16641.2|16574.8|16641.2|16574.8|16630.2|16563.8|0
1615168500000|2021-03-08 01:55:00|16642.7|16576.3|16647.8|16581.4|16651.6|16585.2|16642.7|16576.3|0
1615168800000|2021-03-08 02:00:00|16644.8|16578.4|16649.5|16583.1|16650.1|16583.7|16643.4|16577|0
1615169100000|2021-03-08 02:05:00|16651.3|16584.9|16645.1|16578.7|16651.3|16584.9|16640.4|16574|0
1615169400000|2021-03-08 02:10:00|16653|16586.6|16622.6|16556.2|16654.6|16588.2|16621.2|16554.8|0
1615169700000|2021-03-08 02:15:00|16625.4|16559|16606.1|16539.9|16630.6|16564.2|16606.1|16539.9|0
1615170000000|2021-03-08 02:20:00|16608.6|16542.2|16600.6|16534.4|16608.6|16542.2|16597.4|16531.2|0
1615170300000|2021-03-08 02:25:00|16593.8|16527.6|16590.2|16524|16596.5|16530.3|16590.2|16524|0
1615170600000|2021-03-08 02:30:00|16596.3|16530.1|16590.6|16524.4|16596.3|16530.1|16590.6|16524.4|0
1615170900000|2021-03-08 02:35:00|16591.9|16525.7|16576.4|16510.2|16591.9|16525.7|16572.3|16506.1|0
1615171200000|2021-03-08 02:40:00|16587.1|16520.9|16573.4|16507.2|16592.1|16525.9|16573.4|16507.2|0
1615171500000|2021-03-08 02:45:00|16573.8|16507.6|16542.2|16476.2|16573.8|16507.6|16542.2|16476.2|0
1615171800000|2021-03-08 02:50:00|16539.4|16473.4|16533.5|16467.5|16545.9|16479.9|16533.5|16467.5|0
1615172100000|2021-03-08 02:55:00|16533.9|16467.9|16520.5|16454.5|16533.9|16467.9|16518.6|16452.6|0
1615172400000|2021-03-08 03:00:00|16519.1|16453.1|16521.6|16455.6|16531.1|16465.1|16518.3|16452.3|0
1615172700000|2021-03-08 03:05:00|16526.5|16460.5|16544.3|16478.3|16547.8|16481.8|16526.5|16460.5|0
1615173000000|2021-03-08 03:10:00|16540.3|16474.3|16517.7|16451.7|16540.3|16474.3|16517.7|16451.7|0
1615173300000|2021-03-08 03:15:00|16517.2|16451.2|16505.1|16439.3|16517.2|16451.2|16497|16431.2|0
1615173600000|2021-03-08 03:20:00|16504.3|16438.5|16491.6|16425.8|16504.3|16438.5|16485.3|16419.5|0
1615173900000|2021-03-08 03:25:00|16498|16432.2|16490.2|16424.4|16498.9|16433.1|16490.2|16424.4|0
1615174200000|2021-03-08 03:30:00|16493.1|16427.3|16475.6|16409.8|16493.1|16427.3|16473.7|16407.9|0
1615174500000|2021-03-08 03:35:00|16478.6|16412.8|16485.1|16419.3|16487.4|16421.6|16474.6|16408.8|0
1615174800000|2021-03-08 03:40:00|16481.6|16415.8|16463.2|16397.4|16481.6|16415.8|16463.2|16397.4|0
1615175100000|2021-03-08 03:45:00|16459.4|16393.6|16468.7|16402.9|16473|16407.2|16459.4|16393.6|0
1615175400000|2021-03-08 03:50:00|16471.5|16405.7|16471.7|16405.9|16478.5|16412.7|16471.3|16405.5|0
1615175700000|2021-03-08 03:55:00|16474.4|16408.6|16483.7|16417.9|16483.7|16417.9|16470.5|16404.7|0
1615176000000|2021-03-08 04:00:00|16482.2|16416.4|16461.7|16395.9|16482.2|16416.4|16461.7|16395.9|0
1615176300000|2021-03-08 04:05:00|16458.3|16392.5|16448.5|16382.9|16458.3|16392.5|16446.6|16381|0
1615176600000|2021-03-08 04:10:00|16449.8|16384.2|16443.8|16378.2|16449.8|16384.2|16439.8|16374.2|0
1615176900000|2021-03-08 04:15:00|16444|16378.4|16469.5|16403.7|16469.5|16403.7|16443.1|16377.5|0
1615177200000|2021-03-08 04:20:00|16473.4|16407.6|16487.5|16421.7|16487.5|16421.7|16473.4|16407.6|0
1615177500000|2021-03-08 04:25:00|16487.2|16421.4|16484.6|16418.8|16496.1|16430.3|16482.3|16416.5|0
1615177800000|2021-03-08 04:30:00|16484|16418.2|16486|16420.2|16494.7|16428.9|16484|16418.2|0
1615178100000|2021-03-08 04:35:00|16486.5|16420.7|16461.8|16396|16486.5|16420.7|16461.8|16396|0
1615178400000|2021-03-08 04:40:00|16458.8|16393|16456.5|16390.9|16459.4|16393.6|16455|16389.4|0
1615178700000|2021-03-08 04:45:00|16456.9|16391.3|16452.6|16387|16456.9|16391.3|16448.2|16382.6|0
1615179000000|2021-03-08 04:50:00|16456.6|16391|16444|16378.4|16456.6|16391|16441.6|16376|0
1615179300000|2021-03-08 04:55:00|16442.1|16376.5|16456.9|16391.3|16468.1|16402.3|16440.2|16374.6|0
1615245000000|2021-03-08 23:10:00|16586|16519.8|16585.9|16519.7|16588|16521.8|16568.9|16502.7|0
1615245300000|2021-03-08 23:15:00|16590.6|16524.4|16621.1|16554.7|16632.4|16566|16590.6|16524.4|0
1615245600000|2021-03-08 23:20:00|16616.4|16550|16574.4|16508.2|16616.4|16550|16572.5|16506.3|0
1615245900000|2021-03-08 23:25:00|16568|16501.8|16584.1|16517.9|16599.9|16533.7|16568|16501.8|0
1615246200000|2021-03-08 23:30:00|16570.1|16503.9|16514.9|16448.9|16570.1|16503.9|16514.9|16448.9|0
1615246500000|2021-03-08 23:35:00|16519.9|16453.9|16564.5|16498.3|16564.5|16498.3|16519.9|16453.9|0
1615246800000|2021-03-08 23:40:00|16550.3|16484.3|16568|16501.8|16572.4|16506.2|16547.1|16481.1|0
1615247100000|2021-03-08 23:45:00|16569.3|16503.1|16593.8|16527.6|16593.8|16527.6|16569.3|16503.1|0
1615247400000|2021-03-08 23:50:00|16589.6|16523.4|16553.8|16487.8|16589.6|16523.4|16547.7|16481.7|0
1615247700000|2021-03-08 23:55:00|16544.8|16478.8|16534.9|16468.9|16562|16495.8|16525|16459|0
1615248000000|2021-03-09 00:00:00|16528.7|16462.7|16516.6|16450.6|16529.1|16463.1|16502.2|16436.4|0
1615248300000|2021-03-09 00:05:00|16525.7|16459.7|16495.3|16429.5|16528.6|16462.6|16482.9|16417.1|0
1615248600000|2021-03-09 00:10:00|16500.8|16435|16527.3|16461.3|16533.4|16467.4|16500.8|16435|0
1615248900000|2021-03-09 00:15:00|16535.1|16469.1|16536.7|16470.7|16536.7|16470.7|16528.3|16462.3|0
1615249200000|2021-03-09 00:20:00|16534.3|16468.3|16536|16470|16541.1|16475.1|16532.1|16466.1|0
1615249500000|2021-03-09 00:25:00|16533.2|16467.2|16525.8|16459.8|16533.2|16467.2|16509.3|16443.3|0
1615249800000|2021-03-09 00:30:00|16523.2|16457.2|16520.2|16454.2|16536.1|16470.1|16520.2|16454.2|0
1615250100000|2021-03-09 00:35:00|16521.4|16455.4|16539|16473|16539|16473|16513.8|16447.8|0
1615250400000|2021-03-09 00:40:00|16540.3|16474.3|16559.4|16493.2|16559.4|16493.2|16538.5|16472.5|0
1615250700000|2021-03-09 00:45:00|16560.9|16494.7|16585.4|16519.2|16585.4|16519.2|16548.5|16482.5|0
1615251000000|2021-03-09 00:50:00|16580|16513.8|16575.4|16509.2|16580|16513.8|16567.1|16500.9|0
1615251300000|2021-03-09 00:55:00|16579.8|16513.6|16551.9|16485.9|16583.8|16517.6|16547.7|16481.7|0
1615251600000|2021-03-09 01:00:00|16557.4|16491.4|16573.4|16507.2|16575.5|16509.3|16541.6|16475.6|0
1615251900000|2021-03-09 01:05:00|16572.4|16506.2|16582.4|16516.2|16582.4|16516.2|16572.4|16506.2|0
1615252200000|2021-03-09 01:10:00|16583|16516.8|16571.8|16505.6|16583|16516.8|16563|16496.8|0
1615252500000|2021-03-09 01:15:00|16560.1|16493.9|16552.1|16486.1|16562.8|16496.6|16543.6|16477.6|0
1615252800000|2021-03-09 01:20:00|16549.1|16483.1|16535.4|16469.4|16549.1|16483.1|16535.4|16469.4|0
1615253100000|2021-03-09 01:25:00|16529.5|16463.5|16493.6|16427.8|16529.5|16463.5|16493.6|16427.8|0
1615253400000|2021-03-09 01:30:00|16488.6|16422.8|16453.2|16387.6|16488.6|16422.8|16453.2|16387.6|0
1615253700000|2021-03-09 01:35:00|16438.2|16372.6|16416.4|16350.8|16443.5|16377.9|16415.6|16350|0
1615254000000|2021-03-09 01:40:00|16420.6|16355|16408.4|16342.8|16431.4|16365.8|16408.3|16342.7|0
1615254300000|2021-03-09 01:45:00|16408.6|16343|16396.5|16331.1|16417.4|16351.8|16396.5|16331.1|0
1615254600000|2021-03-09 01:50:00|16395.8|16330.4|16402.2|16336.8|16406.5|16341.1|16393.9|16328.5|0
1615254900000|2021-03-09 01:55:00|16399.7|16334.3|16342.3|16277.1|16400.3|16334.9|16342.3|16277.1|0
1615255200000|2021-03-09 02:00:00|16346.1|16280.9|16361|16295.6|16361|16295.6|16338.9|16273.7|0
1615255500000|2021-03-09 02:05:00|16350.1|16284.9|16369.1|16303.7|16369.1|16303.7|16350.1|16284.9|0
1615255800000|2021-03-09 02:10:00|16373.6|16308.2|16382.7|16317.3|16386.3|16320.9|16373.6|16308.2|0
1615256100000|2021-03-09 02:15:00|16382.2|16316.8|16383.6|16318.2|16383.6|16318.2|16376.9|16311.5|0
1615256400000|2021-03-09 02:20:00|16380.7|16315.3|16366.3|16300.9|16383.3|16317.9|16366.3|16300.9|0
1615256700000|2021-03-09 02:25:00|16366.7|16301.3|16362.5|16297.1|16370.8|16305.4|16360.6|16295.2|0
1615257000000|2021-03-09 02:30:00|16362|16296.6|16371.9|16306.5|16378.3|16312.9|16362|16296.6|0
1615257300000|2021-03-09 02:35:00|16370.3|16304.9|16369.6|16304.2|16372.2|16306.8|16364.5|16299.1|0
1615257600000|2021-03-09 02:40:00|16364.3|16298.9|16336.3|16271.1|16364.3|16298.9|16328.6|16263.4|0
1615257900000|2021-03-09 02:45:00|16336.5|16271.3|16338.4|16273.2|16347.9|16282.7|16336.5|16271.3|0
1615258200000|2021-03-09 02:50:00|16344.7|16279.5|16385.6|16320.2|16385.6|16320.2|16344.7|16279.5|0
1615258500000|2021-03-09 02:55:00|16390.3|16324.9|16386.7|16321.3|16391.1|16325.7|16382.8|16317.4|0
1615258800000|2021-03-09 03:00:00|16387.6|16322.2|16387.5|16322.1|16394.1|16328.7|16379.3|16313.9|0
1615259100000|2021-03-09 03:05:00|16384.8|16319.4|16392.2|16326.8|16398.7|16333.3|16384.8|16319.4|0
1615259400000|2021-03-09 03:10:00|16396.1|16330.7|16388.2|16322.8|16398.8|16333.4|16388.2|16322.8|0
1615259700000|2021-03-09 03:15:00|16396.5|16331.1|16396.8|16331.4|16397.5|16332.1|16390|16324.6|0
1615260000000|2021-03-09 03:20:00|16397.5|16332.1|16420.9|16355.3|16420.9|16355.3|16397.5|16332.1|0
1615260300000|2021-03-09 03:25:00|16418.6|16353|16426.9|16361.3|16430.1|16364.5|16418.6|16353|0
1615260600000|2021-03-09 03:30:00|16424.3|16358.7|16435.9|16370.3|16439.3|16373.7|16424.3|16358.7|0
1615260900000|2021-03-09 03:35:00|16439.1|16373.5|16430.3|16364.7|16441.9|16376.3|16430.3|16364.7|0
1615261200000|2021-03-09 03:40:00|16430.2|16364.6|16422|16356.4|16430.2|16364.6|16421.7|16356.1|0
1615261500000|2021-03-09 03:45:00|16411.9|16346.3|16411.8|16346.2|16412.5|16346.9|16408|16342.4|0
1615261800000|2021-03-09 03:50:00|16407.4|16342|16431.4|16365.8|16433.5|16367.9|16407.4|16342|0
1615262100000|2021-03-09 03:55:00|16421.9|16356.3|16428.4|16362.8|16431.4|16365.8|16421.9|16356.3|0
1615262400000|2021-03-09 04:00:00|16436|16370.4|16436.4|16370.8|16443.8|16378.2|16431.2|16365.6|0
1615262700000|2021-03-09 04:05:00|16432.4|16366.8|16437.4|16371.8|16437.4|16371.8|16431.2|16365.6|0
1615263000000|2021-03-09 04:10:00|16431.9|16366.3|16425.3|16359.7|16437.1|16371.5|16425.3|16359.7|0
1615263300000|2021-03-09 04:15:00|16425.5|16359.9|16422.7|16357.1|16425.5|16359.9|16421.3|16355.7|0
1615263600000|2021-03-09 04:20:00|16421.6|16356|16416.4|16350.8|16421.6|16356|16411.8|16346.2|0
1615263900000|2021-03-09 04:25:00|16419.4|16353.8|16419.1|16353.5|16423|16357.4|16416.6|16351|0
1615264200000|2021-03-09 04:30:00|16418.7|16353.1|16431.3|16365.7|16433.7|16368.1|16418.7|16353.1|0
1615264500000|2021-03-09 04:35:00|16429.9|16364.3|16422.4|16356.8|16430.2|16364.6|16417.6|16352|0
1615264800000|2021-03-09 04:40:00|16429.8|16364.2|16421.4|16355.8|16437.4|16371.8|16421.4|16355.8|0
1615265100000|2021-03-09 04:45:00|16423.4|16357.8|16436.8|16371.2|16436.8|16371.2|16418.8|16353.2|0
1615265400000|2021-03-09 04:50:00|16437.2|16371.6|16435.8|16370.2|16441.4|16375.8|16431.2|16365.6|0
1615265700000|2021-03-09 04:55:00|16429.4|16363.8|16434.7|16369.1|16434.7|16369.1|16424.4|16358.8|0
1615331400000|2021-03-09 23:10:00|16358.3|16292.9|16340.5|16275.3|16358.3|16292.9|16329.9|16264.7|0
1615331700000|2021-03-09 23:15:00|16333|16267.8|16362.3|16296.9|16380.2|16314.8|16333|16267.8|0
1615332000000|2021-03-09 23:20:00|16352.4|16287.2|16333.9|16268.7|16353.6|16288.4|16333.9|16268.7|0
1615332300000|2021-03-09 23:25:00|16305.9|16240.9|16281.1|16216.1|16314.7|16249.5|16275.4|16210.4|0
1615332600000|2021-03-09 23:30:00|16281.5|16216.5|16245.2|16180.4|16281.5|16216.5|16234.2|16169.4|0
1615332900000|2021-03-09 23:35:00|16255.8|16191|16248.6|16183.8|16267|16202|16242.3|16177.5|0
1615333200000|2021-03-09 23:40:00|16237|16172.2|16246.4|16181.6|16246.4|16181.6|16230|16165.2|0
1615333500000|2021-03-09 23:45:00|16233.3|16168.5|16269|16204|16274.4|16209.4|16230.3|16165.5|0
1615333800000|2021-03-09 23:50:00|16263.3|16198.3|16255.9|16191.1|16264.9|16199.9|16249.5|16184.7|0
1615334100000|2021-03-09 23:55:00|16260.9|16195.9|16266.1|16201.1|16273.1|16208.1|16255.6|16190.8|0
1615334400000|2021-03-10 00:00:00|16264.9|16199.9|16249.5|16184.7|16264.9|16199.9|16233.3|16168.5|0
1615334700000|2021-03-10 00:05:00|16247.7|16182.9|16258.7|16193.7|16262.7|16197.7|16247.7|16182.9|0
1615335000000|2021-03-10 00:10:00|16252.6|16187.8|16223.5|16158.7|16252.6|16187.8|16223.5|16158.7|0
1615335300000|2021-03-10 00:15:00|16226.5|16161.7|16214.4|16149.6|16229.8|16165|16213.2|16148.4|0
1615335600000|2021-03-10 00:20:00|16210.6|16145.8|16172.3|16107.7|16210.6|16145.8|16172.3|16107.7|0
1615335900000|2021-03-10 00:25:00|16174.4|16109.8|16193.4|16128.8|16194.1|16129.5|16174.4|16109.8|0
1615336200000|2021-03-10 00:30:00|16202.7|16138.1|16182.2|16117.6|16202.7|16138.1|16180.4|16115.8|0
1615336500000|2021-03-10 00:35:00|16186.7|16122.1|16180.6|16116|16191.1|16126.5|16179.6|16115|0
1615336800000|2021-03-10 00:40:00|16180|16115.4|16169.7|16105.1|16186.8|16122.2|16169.7|16105.1|0
1615337100000|2021-03-10 00:45:00|16166.1|16101.5|16205.3|16140.7|16205.3|16140.7|16166.1|16101.5|0
1615337400000|2021-03-10 00:50:00|16199.1|16134.5|16173.9|16109.3|16204.8|16140.2|16173.9|16109.3|0
1615337700000|2021-03-10 00:55:00|16174.8|16110.2|16151.9|16087.5|16175.8|16111.2|16148.6|16084.2|0
1615338000000|2021-03-10 01:00:00|16156.3|16091.9|16171.2|16106.6|16171.2|16106.6|16156.3|16091.9|0
1615338300000|2021-03-10 01:05:00|16174.2|16109.6|16181.7|16117.1|16188.8|16124.2|16174.2|16109.6|0
1615338600000|2021-03-10 01:10:00|16181.8|16117.2|16191.9|16127.3|16191.9|16127.3|16181.7|16117.1|0
1615338900000|2021-03-10 01:15:00|16198.7|16134.1|16224|16159.2|16224|16159.2|16198.7|16134.1|0
1615339200000|2021-03-10 01:20:00|16222.5|16157.7|16203.3|16138.7|16222.5|16157.7|16203.3|16138.7|0
1615339500000|2021-03-10 01:25:00|16199.3|16134.7|16221.4|16156.6|16222.6|16157.8|16196.5|16131.9|0
1615339800000|2021-03-10 01:30:00|16220.8|16156|16193.2|16128.6|16223.7|16158.9|16191|16126.4|0
1615340100000|2021-03-10 01:35:00|16190.9|16126.3|16154.6|16090.2|16191.4|16126.8|16154.6|16090.2|0
1615340400000|2021-03-10 01:40:00|16151.8|16087.4|16160.5|16095.9|16161.1|16096.5|16148.6|16084.2|0
1615340700000|2021-03-10 01:45:00|16158.8|16094.2|16155.6|16091.2|16158.9|16094.3|16148|16083.6|0
1615341000000|2021-03-10 01:50:00|16154.4|16090|16150.4|16086|16155.1|16090.7|16148.9|16084.5|0
1615341300000|2021-03-10 01:55:00|16146.9|16082.5|16119.7|16055.3|16146.9|16082.5|16118.5|16054.1|0
1615341600000|2021-03-10 02:00:00|16128.2|16063.8|16145.6|16081.2|16145.6|16081.2|16128.2|16063.8|0
1615341900000|2021-03-10 02:05:00|16151.6|16087.2|16129|16064.6|16154.8|16090.4|16128.8|16064.4|0
1615342200000|2021-03-10 02:10:00|16130.3|16065.9|16134.4|16070|16138.5|16074.1|16130.3|16065.9|0
1615342500000|2021-03-10 02:15:00|16130.8|16066.4|16116.4|16052|16130.8|16066.4|16114.8|16050.4|0
1615342800000|2021-03-10 02:20:00|16116.6|16052.2|16112.6|16048.2|16119.3|16054.9|16108.4|16044|0
1615343100000|2021-03-10 02:25:00|16111.6|16047.2|16120.1|16055.7|16121.4|16057|16109.1|16044.7|0
1615343400000|2021-03-10 02:30:00|16116|16051.6|16108.3|16043.9|16116|16051.6|16101.7|16037.5|0
1615343700000|2021-03-10 02:35:00|16103.9|16039.7|16103.5|16039.3|16103.9|16039.7|16084.4|16020.2|0
1615344000000|2021-03-10 02:40:00|16099.6|16035.4|16102.1|16037.9|16102.1|16037.9|16095.5|16031.3|0
1615344300000|2021-03-10 02:45:00|16106.9|16042.7|16112.2|16047.8|16113.8|16049.4|16106.9|16042.7|0
1615344600000|2021-03-10 02:50:00|16112.7|16048.3|16127.6|16063.2|16127.6|16063.2|16107.5|16043.1|0
1615344900000|2021-03-10 02:55:00|16133.7|16069.3|16153.5|16089.1|16153.8|16089.4|16133.7|16069.3|0
1615345200000|2021-03-10 03:00:00|16151.5|16087.1|16150.9|16086.5|16151.5|16087.1|16145|16080.6|0
1615345500000|2021-03-10 03:05:00|16150.2|16085.8|16146.2|16081.8|16153.1|16088.7|16146.2|16081.8|0
1615345800000|2021-03-10 03:10:00|16142.4|16078|16132.2|16067.8|16144.3|16079.9|16129|16064.6|0
1615346100000|2021-03-10 03:15:00|16144.3|16079.9|16139.3|16074.9|16146.5|16082.1|16136.2|16071.8|0
1615346400000|2021-03-10 03:20:00|16130.8|16066.4|16122.2|16057.8|16130.8|16066.4|16115.5|16051.1|0
1615346700000|2021-03-10 03:25:00|16126.1|16061.7|16127.5|16063.1|16132.5|16068.1|16121.1|16056.7|0
1615347000000|2021-03-10 03:30:00|16126.4|16062|16123.7|16059.3|16126.7|16062.3|16117.4|16053|0
1615347300000|2021-03-10 03:35:00|16119.7|16055.3|16116.8|16052.4|16123.7|16059.3|16114.9|16050.5|0
1615347600000|2021-03-10 03:40:00|16115.4|16051|16124.6|16060.2|16131.7|16067.3|16110.3|16045.9|0
1615347900000|2021-03-10 03:45:00|16116.1|16051.7|16105.3|16041.1|16116.1|16051.7|16105.3|16041.1|0
1615348200000|2021-03-10 03:50:00|16102.1|16037.9|16107.9|16043.5|16113.4|16049|16102.1|16037.9|0
1615348500000|2021-03-10 03:55:00|16107.8|16043.4|16099.7|16035.5|16110.6|16046.2|16099.7|16035.5|0
1615348800000|2021-03-10 04:00:00|16096.3|16032.1|16081.9|16017.7|16097.3|16033.1|16080|16015.8|0
1615349100000|2021-03-10 04:05:00|16078.6|16014.4|16076.9|16012.7|16079.8|16015.6|16074|16009.8|0
1615349400000|2021-03-10 04:10:00|16080.9|16016.7|16095.4|16031.2|16095.4|16031.2|16080.9|16016.7|0
1615349700000|2021-03-10 04:15:00|16095.2|16031|16082.7|16018.5|16095.5|16031.3|16082.4|16018.2|0
1615350000000|2021-03-10 04:20:00|16082.9|16018.7|16083.2|16019|16083.9|16019.7|16080.4|16016.2|0
1615350300000|2021-03-10 04:25:00|16080.2|16016|16079|16014.8|16082.2|16018|16076.3|16012.1|0
1615350600000|2021-03-10 04:30:00|16076.3|16012.1|16073.2|16009|16078.4|16014.2|16062.8|15998.6|0
1615350900000|2021-03-10 04:35:00|16072.3|16008.1|16081.8|16017.6|16081.8|16017.6|16072.3|16008.1|0
1615351200000|2021-03-10 04:40:00|16079|16014.8|16067.8|16003.6|16080.3|16016.1|16067.8|16003.6|0
1615351500000|2021-03-10 04:45:00|16068.8|16004.6|16075.7|16011.5|16076.6|16012.4|16061.9|15997.7|0
1615351800000|2021-03-10 04:50:00|16072.8|16008.6|16031.9|15967.9|16072.8|16008.6|16031.9|15967.9|0
1615352100000|2021-03-10 04:55:00|16037.3|15973.3|16052.1|15988.1|16060|15995.8|16037.3|15973.3|0
1615417800000|2021-03-10 23:10:00|16033.1|15969.1|15993|15929.2|16033.1|15969.1|15941|15877.4|0
1615418100000|2021-03-10 23:15:00|16011.8|15947.8|15969.6|15905.8|16013.4|15949.4|15969.6|15905.8|0
1615418400000|2021-03-10 23:20:00|15950.4|15886.8|15894.8|15831.4|15956|15892.4|15894.8|15831.4|0
1615418700000|2021-03-10 23:25:00|15893.5|15830.1|15887|15823.6|15906.1|15842.7|15884.7|15821.3|0
1615419000000|2021-03-10 23:30:00|15877.9|15814.5|15881.6|15818.2|15885.8|15822.4|15857.1|15793.7|0
1615419300000|2021-03-10 23:35:00|15879.9|15816.5|15867|15803.6|15879.9|15816.5|15861.9|15798.5|0
1615419600000|2021-03-10 23:40:00|15874.2|15810.8|15868.8|15805.4|15882.4|15819|15860.3|15796.9|0
1615419900000|2021-03-10 23:45:00|15884.9|15821.5|15847.6|15784.4|15884.9|15821.5|15847.6|15784.4|0
1615420200000|2021-03-10 23:50:00|15831|15767.8|15831.3|15768.1|15842.5|15779.3|15827|15763.8|0
1615420500000|2021-03-10 23:55:00|15831.7|15768.5|15815|15751.8|15839.7|15776.5|15815|15751.8|0
1615420800000|2021-03-11 00:00:00|15808.5|15745.3|15817.6|15754.4|15829.1|15765.9|15808.5|15745.3|0
1615421100000|2021-03-11 00:05:00|15821.5|15758.3|15826.5|15763.3|15837.8|15774.6|15820.5|15757.3|0
1615421400000|2021-03-11 00:10:00|15833.2|15770|15898.2|15834.8|15900|15836.6|15833.2|15770|0
1615421700000|2021-03-11 00:15:00|15898.4|15835|15874.9|15811.5|15898.4|15835|15874.9|15811.5|0
1615422000000|2021-03-11 00:20:00|15868.3|15804.9|15812.7|15749.5|15868.3|15804.9|15812.1|15748.9|0
1615422300000|2021-03-11 00:25:00|15809.4|15746.2|15807.4|15744.2|15813.7|15750.5|15799.4|15736.4|0
1615422600000|2021-03-11 00:30:00|15804.4|15741.4|15785.7|15722.7|15804.4|15741.4|15776.2|15713.2|0
1615422900000|2021-03-11 00:35:00|15784.6|15721.6|15802.3|15739.3|15802.3|15739.3|15783.3|15720.3|0
1615423200000|2021-03-11 00:40:00|15799.9|15736.9|15782.7|15719.7|15799.9|15736.9|15776.7|15713.7|0
1615423500000|2021-03-11 00:45:00|15778.4|15715.4|15778.4|15715.4|15795.8|15732.8|15773.7|15710.7|0
1615423800000|2021-03-11 00:50:00|15777|15714|15768.4|15705.4|15777|15714|15761|15698|0
1615424100000|2021-03-11 00:55:00|15763.4|15700.4|15773.6|15710.6|15776.6|15713.6|15760.5|15697.5|0
1615424400000|2021-03-11 01:00:00|15777.6|15714.6|15784.9|15721.9|15807|15743.8|15773|15710|0
1615424700000|2021-03-11 01:05:00|15788.6|15725.6|15798.4|15735.4|15806.6|15743.5|15788.6|15725.6|0
1615425000000|2021-03-11 01:10:00|15809.4|15746.2|15800.5|15737.5|15815.7|15752.5|15800.5|15737.5|0
1615425300000|2021-03-11 01:15:00|15803.5|15740.5|15817.1|15753.9|15818.8|15755.6|15803.5|15740.5|0
1615425600000|2021-03-11 01:20:00|15818.2|15755|15849.2|15786|15849.2|15786|15818.2|15755|0
1615425900000|2021-03-11 01:25:00|15847.8|15784.6|15826.7|15763.5|15847.8|15784.6|15826.7|15763.5|0
1615426200000|2021-03-11 01:30:00|15828.2|15765|15852.7|15789.5|15852.7|15789.5|15828.2|15765|0
1615426500000|2021-03-11 01:35:00|15859.7|15796.3|15911.2|15847.6|15911.2|15847.6|15859.7|15796.3|0
1615426800000|2021-03-11 01:40:00|15915.2|15851.6|15924|15860.4|15924|15860.4|15910.6|15847|0
1615427100000|2021-03-11 01:45:00|15931|15867.4|15973.8|15910|15982.2|15918.4|15931|15867.4|0
1615427400000|2021-03-11 01:50:00|15976.7|15912.9|15985.6|15921.8|15985.6|15921.8|15976.5|15912.7|0
1615427700000|2021-03-11 01:55:00|15986.4|15922.6|15970.8|15907|15990.3|15926.5|15965.8|15902|0
1615428000000|2021-03-11 02:00:00|15971.1|15907.3|16000.7|15936.9|16000.7|15936.9|15963.5|15899.7|0
1615428300000|2021-03-11 02:05:00|16010.5|15946.5|16038.5|15974.5|16038.5|15974.5|16010.5|15946.5|0
1615428600000|2021-03-11 02:10:00|16036|15972|16028.1|15964.1|16043.5|15979.5|16021.6|15957.6|0
1615428900000|2021-03-11 02:15:00|16025.7|15961.7|16026.5|15962.5|16028.6|15964.6|16017.7|15953.7|0
1615429200000|2021-03-11 02:20:00|16027.1|15963.1|16090.9|16026.7|16090.9|16026.7|16027.1|15963.1|0
1615429500000|2021-03-11 02:25:00|16090.8|16026.6|16050.7|15986.7|16103.1|16038.9|16050.7|15986.7|0
1615429800000|2021-03-11 02:30:00|16048.2|15984.2|16035.7|15971.7|16065.1|16000.9|16033.8|15969.8|0
1615430100000|2021-03-11 02:35:00|16039.3|15975.3|16050.8|15986.8|16050.8|15986.8|16033.9|15969.9|0
1615430400000|2021-03-11 02:40:00|16051.1|15987.1|16033.9|15969.9|16051.5|15987.5|16033.9|15969.9|0
1615430700000|2021-03-11 02:45:00|16031.9|15967.9|16022|15958|16031.9|15967.9|16021.5|15957.5|0
1615431000000|2021-03-11 02:50:00|16024.8|15960.8|16023.1|15959.1|16025.4|15961.4|16015.8|15951.8|0
1615431300000|2021-03-11 02:55:00|16018.6|15954.6|16001.4|15937.6|16018.6|15954.6|15988.6|15924.8|0
1615431600000|2021-03-11 03:00:00|15999.3|15935.5|15985.1|15921.3|16005.9|15942.1|15981|15917.2|0
1615431900000|2021-03-11 03:05:00|15987.2|15923.4|15996|15932.2|15996|15932.2|15980|15916.2|0
1615432200000|2021-03-11 03:10:00|16003.7|15939.9|16022.7|15958.7|16022.7|15958.7|16003.7|15939.9|0
1615432500000|2021-03-11 03:15:00|16024.9|15960.9|16028.9|15964.9|16028.9|15964.9|16004.7|15940.9|0
1615432800000|2021-03-11 03:20:00|16021.9|15957.9|15993.3|15929.5|16025.5|15961.5|15993.3|15929.5|0
1615433100000|2021-03-11 03:25:00|15990.5|15926.7|16009.4|15945.4|16009.4|15945.4|15990.5|15926.7|0
1615433400000|2021-03-11 03:30:00|16010.2|15946.2|16001.5|15937.7|16010.2|15946.2|15996.7|15932.9|0
1615433700000|2021-03-11 03:35:00|16003.3|15939.5|15995.8|15932|16003.3|15939.5|15995.8|15932|0
1615434000000|2021-03-11 03:40:00|15997.8|15934|15989|15925.2|15997.8|15934|15982.9|15919.1|0
1615434300000|2021-03-11 03:45:00|15991.5|15927.7|15983.1|15919.3|15993.9|15930.1|15983.1|15919.3|0
1615434600000|2021-03-11 03:50:00|15988.8|15925|15988.4|15924.6|15994.1|15930.3|15981.9|15918.1|0
1615434900000|2021-03-11 03:55:00|15987.9|15924.1|15984.1|15920.3|15989.8|15926|15980|15916.2|0
1615435200000|2021-03-11 04:00:00|15995.8|15932|15994.8|15931|16001|15937.2|15994.8|15931|0
1615435500000|2021-03-11 04:05:00|15996.4|15932.6|15995.7|15931.9|15999.3|15935.5|15992.7|15928.9|0
1615435800000|2021-03-11 04:10:00|15989.5|15925.7|15983.9|15920.1|15995.6|15931.8|15983.9|15920.1|0
1615436100000|2021-03-11 04:15:00|15984.1|15920.3|16010.8|15946.8|16010.8|15946.8|15975.9|15912.1|0
1615436400000|2021-03-11 04:20:00|16015.3|15951.3|16011.7|15947.7|16026.4|15962.4|16009.9|15945.9|0
1615436700000|2021-03-11 04:25:00|16013.4|15949.4|16010.2|15946.2|16024.3|15960.3|16010.2|15946.2|0
1615437000000|2021-03-11 04:30:00|16014.5|15950.5|15998.6|15934.8|16016.9|15952.9|15993.6|15929.8|0
1615437300000|2021-03-11 04:35:00|15994.3|15930.5|16020.5|15956.5|16020.5|15956.5|15994.3|15930.5|0
1615437600000|2021-03-11 04:40:00|16008.2|15944.2|16001.8|15938|16010.2|15946.2|16001.8|15938|0
1615437900000|2021-03-11 04:45:00|16003.9|15940.1|15991.1|15927.3|16004.3|15940.5|15990.9|15927.1|0
1615438200000|2021-03-11 04:50:00|15988.5|15924.7|15987.7|15923.9|15991.3|15927.5|15984.8|15921|0
1615438500000|2021-03-11 04:55:00|15989.5|15925.7|15993.3|15929.5|15999.3|15935.5|15977.6|15913.8|0
1615504200000|2021-03-11 23:10:00|16205.3|16140.7|16254.7|16189.9|16267.5|16202.5|16202.3|16137.7|0
1615504500000|2021-03-11 23:15:00|16249.9|16185.1|16262.7|16197.7|16289.6|16224.6|16249.9|16185.1|0
1615504800000|2021-03-11 23:20:00|16237|16172.2|16240|16175.2|16264.5|16199.5|16237|16172.2|0
1615505100000|2021-03-11 23:25:00|16243.2|16178.4|16241.1|16176.3|16258.3|16193.3|16236.4|16171.6|0
1615505400000|2021-03-11 23:30:00|16242.1|16177.3|16241.9|16177.1|16248.2|16183.4|16229|16164.2|0
1615505700000|2021-03-11 23:35:00|16245.6|16180.8|16262.5|16197.5|16264.7|16199.7|16245.6|16180.8|0
1615506000000|2021-03-11 23:40:00|16257.7|16192.7|16268.6|16203.6|16268.6|16203.6|16253.6|16188.8|0
1615506300000|2021-03-11 23:45:00|16259.4|16194.4|16272|16207|16278.8|16213.8|16251.5|16186.7|0
1615506600000|2021-03-11 23:50:00|16263.1|16198.1|16249.1|16184.3|16264.1|16199.1|16244.6|16179.8|0
1615506900000|2021-03-11 23:55:00|16251.9|16187.1|16250.9|16186.1|16251.9|16187.1|16245.1|16180.3|0
1615507200000|2021-03-12 00:00:00|16243|16178.2|16276.2|16211.2|16281.2|16216.2|16243|16178.2|0
1615507500000|2021-03-12 00:05:00|16278.3|16213.3|16281.8|16216.8|16290.4|16225.4|16277.8|16212.8|0
1615507800000|2021-03-12 00:10:00|16283.3|16218.3|16238.5|16173.7|16283.3|16218.3|16238.5|16173.7|0
1615508100000|2021-03-12 00:15:00|16253.3|16188.5|16262.7|16197.7|16262.7|16197.7|16248.6|16183.8|0
1615508400000|2021-03-12 00:20:00|16256.7|16191.9|16229|16164.2|16262.4|16197.4|16229|16164.2|0
1615508700000|2021-03-12 00:25:00|16225.9|16161.1|16233.4|16168.6|16242|16177.2|16224|16159.2|0
1615509000000|2021-03-12 00:30:00|16233|16168.2|16231.1|16166.3|16233|16168.2|16215|16150.2|0
1615509300000|2021-03-12 00:35:00|16231.9|16167.1|16258.3|16193.3|16260.5|16195.5|16231.4|16166.6|0
1615509600000|2021-03-12 00:40:00|16260.5|16195.5|16277.1|16212.1|16277.1|16212.1|16260.5|16195.5|0
1615509900000|2021-03-12 00:45:00|16277.3|16212.3|16267.5|16202.5|16279.9|16214.9|16265.8|16200.8|0
1615510200000|2021-03-12 00:50:00|16266.3|16201.3|16274.5|16209.5|16279.4|16214.4|16259.2|16194.2|0
1615510500000|2021-03-12 00:55:00|16276.3|16211.3|16266.7|16201.7|16286.8|16221.8|16266.7|16201.7|0
1615510800000|2021-03-12 01:00:00|16266.6|16201.6|16262.2|16197.2|16276.3|16211.3|16258.1|16193.1|0
1615511100000|2021-03-12 01:05:00|16234.8|16170|16248.8|16184|16248.8|16184|16234.8|16170|0
1615511400000|2021-03-12 01:10:00|16242.7|16177.9|16232.7|16167.9|16245.2|16180.4|16228.4|16163.6|0
1615511700000|2021-03-12 01:15:00|16224.9|16160.1|16236.7|16171.9|16240.4|16175.6|16224.9|16160.1|0
1615512000000|2021-03-12 01:20:00|16236.5|16171.7|16258.9|16193.9|16264.2|16199.2|16236.5|16171.7|0
1615512300000|2021-03-12 01:25:00|16270.8|16205.8|16282.8|16217.8|16282.8|16217.8|16265.9|16200.9|0
1615512600000|2021-03-12 01:30:00|16283|16218|16289.3|16224.3|16293.6|16228.6|16283|16218|0
1615512900000|2021-03-12 01:35:00|16289.5|16224.5|16287.3|16222.3|16293.2|16228.2|16283.3|16218.3|0
1615513200000|2021-03-12 01:40:00|16287.4|16222.4|16287.2|16222.2|16288.4|16223.4|16284.2|16219.2|0
1615513500000|2021-03-12 01:45:00|16289|16224|16293.2|16228.2|16297.1|16232.1|16288.9|16223.9|0
1615513800000|2021-03-12 01:50:00|16292.5|16227.5|16280.7|16215.7|16292.5|16227.5|16280.7|16215.7|0
1615514100000|2021-03-12 01:55:00|16279.4|16214.4|16289.7|16224.7|16289.7|16224.7|16276.7|16211.7|0
1615514400000|2021-03-12 02:00:00|16286.4|16221.4|16284.9|16219.9|16290.9|16225.9|16282.4|16217.4|0
1615514700000|2021-03-12 02:05:00|16286.3|16221.3|16268.2|16203.2|16286.3|16221.3|16268.2|16203.2|0
1615515000000|2021-03-12 02:10:00|16267.6|16202.6|16292.2|16227.2|16292.2|16227.2|16267.6|16202.6|0
1615515300000|2021-03-12 02:15:00|16291.7|16226.7|16285.4|16220.4|16300|16235|16285.4|16220.4|0
1615515600000|2021-03-12 02:20:00|16283.3|16218.3|16267.2|16202.2|16288.1|16223.1|16267.2|16202.2|0
1615515900000|2021-03-12 02:25:00|16256.5|16191.7|16255.2|16190.4|16262.6|16197.6|16255.2|16190.4|0
1615516200000|2021-03-12 02:30:00|16254.7|16189.9|16261.2|16196.2|16262.6|16197.6|16254.7|16189.9|0
1615516500000|2021-03-12 02:35:00|16264.5|16199.5|16272.7|16207.7|16272.7|16207.7|16261.7|16196.7|0
1615516800000|2021-03-12 02:40:00|16273|16208|16258.6|16193.6|16275.7|16210.7|16258.6|16193.6|0
1615517100000|2021-03-12 02:45:00|16253.2|16188.4|16254.1|16189.3|16255|16190.2|16251.6|16186.8|0
1615517400000|2021-03-12 02:50:00|16257.1|16192.3|16258.4|16193.4|16261.3|16196.3|16257.1|16192.3|0
1615517700000|2021-03-12 02:55:00|16258.5|16193.5|16259.5|16194.5|16263.2|16198.2|16258.5|16193.5|0
1615518000000|2021-03-12 03:00:00|16262.4|16197.4|16268.2|16203.2|16268.2|16203.2|16261.3|16196.3|0
1615518300000|2021-03-12 03:05:00|16268.3|16203.3|16270.9|16205.9|16276.7|16211.7|16268.2|16203.2|0
1615518600000|2021-03-12 03:10:00|16272.4|16207.4|16280.2|16215.2|16280.2|16215.2|16271.7|16206.7|0
1615518900000|2021-03-12 03:15:00|16281.3|16216.3|16281.5|16216.5|16282.6|16217.6|16275.3|16210.3|0
1615519200000|2021-03-12 03:20:00|16278.2|16213.2|16272.5|16207.5|16284.1|16219.1|16272.5|16207.5|0
1615519500000|2021-03-12 03:25:00|16273.6|16208.6|16269.5|16204.5|16281.4|16216.4|16269.5|16204.5|0
1615519800000|2021-03-12 03:30:00|16271|16206|16267.2|16202.2|16273.7|16208.7|16266.4|16201.4|0
1615520100000|2021-03-12 03:35:00|16265.1|16200.1|16256.6|16191.8|16271.3|16206.3|16256.6|16191.8|0
1615520400000|2021-03-12 03:40:00|16256.5|16191.7|16249.7|16184.9|16256.5|16191.7|16246.7|16181.9|0
1615520700000|2021-03-12 03:45:00|16253.6|16188.8|16259.7|16194.7|16261.8|16196.8|16252.5|16187.7|0
1615521000000|2021-03-12 03:50:00|16260.5|16195.5|16260.4|16195.4|16265.8|16200.8|16256.4|16191.6|0
1615521300000|2021-03-12 03:55:00|16259.3|16194.3|16274.2|16209.2|16274.2|16209.2|16259.3|16194.3|0
1615521600000|2021-03-12 04:00:00|16271.9|16206.9|16266.4|16201.4|16273.7|16208.7|16257.9|16192.9|0
1615521900000|2021-03-12 04:05:00|16264.9|16199.9|16269.5|16204.5|16273.9|16208.9|16264.9|16199.9|0
1615522200000|2021-03-12 04:10:00|16269.8|16204.8|16269|16204|16272.5|16207.5|16265.3|16200.3|0
1615522500000|2021-03-12 04:15:00|16270.4|16205.4|16275.5|16210.5|16282.2|16217.2|16268.3|16203.3|0
1615522800000|2021-03-12 04:20:00|16275.4|16210.4|16288.9|16223.9|16288.9|16223.9|16275.4|16210.4|0
1615523100000|2021-03-12 04:25:00|16281.6|16216.6|16279.7|16214.7|16285.8|16220.8|16279.7|16214.7|0
1615523400000|2021-03-12 04:30:00|16282.1|16217.1|16298.7|16233.7|16298.7|16233.7|16282.1|16217.1|0
1615523700000|2021-03-12 04:35:00|16293|16228|16286.7|16221.7|16299.6|16234.6|16286.7|16221.7|0
1615524000000|2021-03-12 04:40:00|16276.6|16211.6|16285.4|16220.4|16290.1|16225.1|16276.6|16211.6|0
1615524300000|2021-03-12 04:45:00|16282.9|16217.9|16278.2|16213.2|16282.9|16217.9|16270.9|16205.9|0
1615524600000|2021-03-12 04:50:00|16276.2|16211.2|16290|16225|16290|16225|16276.2|16211.2|0
1615524900000|2021-03-12 04:55:00|16284.8|16219.8|16282.1|16217.1|16292.5|16227.5|16282.1|16217.1|0
1615763400000|2021-03-14 23:10:00|16128.2|16063.8|16088.5|16024.3|16133.2|16068.8|16086.3|16022.1|0
1615763700000|2021-03-14 23:15:00|16073.3|16009.1|16083.6|16019.4|16083.6|16019.4|16064.1|15999.9|0
1615764000000|2021-03-14 23:20:00|16075.5|16011.3|16035.6|15971.6|16077|16012.8|16023.2|15959.2|0
1615764300000|2021-03-14 23:25:00|16052.9|15988.9|16053.3|15989.3|16070.6|16006.4|16052.9|15988.9|0
1615764600000|2021-03-14 23:30:00|16055.6|15991.6|16083.7|16019.5|16083.7|16019.5|16040.2|15976.2|0
1615764900000|2021-03-14 23:35:00|16080.4|16016.2|16092.2|16028|16093.9|16029.7|16074.2|16010|0
1615765200000|2021-03-14 23:40:00|16092.5|16028.3|16074.8|16010.6|16092.5|16028.3|16074.8|16010.6|0
1615765500000|2021-03-14 23:45:00|16074.6|16010.4|16067.3|16003.1|16074.6|16010.4|16064.1|15999.9|0
1615765800000|2021-03-14 23:50:00|16069.3|16005.1|16013|15949|16069.6|16005.4|16013|15949|0
1615766100000|2021-03-14 23:55:00|16011.6|15947.6|16026.4|15962.4|16041.6|15977.6|16011.6|15947.6|0
1615766400000|2021-03-15 00:00:00|16025.9|15961.9|16017.3|15953.3|16033.6|15969.6|16013.5|15949.5|0
1615766700000|2021-03-15 00:05:00|16017.9|15953.9|16057.1|15993|16057.1|15993|16017.9|15953.9|0
1615767000000|2021-03-15 00:10:00|16061.8|15997.6|16067.3|16003.1|16071.1|16006.9|16061.3|15997.1|0
1615767300000|2021-03-15 00:15:00|16063.4|15999.2|16050.5|15986.5|16063.4|15999.2|16050.5|15986.5|0
1615767600000|2021-03-15 00:20:00|16053.5|15989.5|16071.7|16007.5|16071.7|16007.5|16029.6|15965.6|0
1615767900000|2021-03-15 00:25:00|16071.3|16007.1|16105.8|16041.6|16106|16041.8|16071.3|16007.1|0
1615768200000|2021-03-15 00:30:00|16105.2|16041|16122|16057.6|16131.2|16066.8|16105.2|16041|0
1615768500000|2021-03-15 00:35:00|16124.8|16060.4|16100.1|16035.9|16126|16061.6|16096.7|16032.5|0
1615768800000|2021-03-15 00:40:00|16103.3|16039.1|16088.9|16024.7|16103.3|16039.1|16081.9|16017.7|0
1615769100000|2021-03-15 00:45:00|16083.1|16018.9|16068.2|16004|16089.6|16025.4|16068.2|16004|0
1615769400000|2021-03-15 00:50:00|16065.4|16001.2|16076.9|16012.7|16078.6|16014.4|16057.6|15993.4|0
1615769700000|2021-03-15 00:55:00|16084|16019.8|16083.9|16019.7|16084|16019.8|16074.3|16010.1|0
1615770000000|2021-03-15 01:00:00|16080.1|16015.9|16077|16012.8|16091.2|16027|16073.6|16009.4|0
1615770300000|2021-03-15 01:05:00|16075.4|16011.2|16075.7|16011.5|16080.5|16016.3|16073|16008.8|0
1615770600000|2021-03-15 01:10:00|16078|16013.8|16079.7|16015.5|16081.7|16017.5|16069.6|16005.4|0
1615770900000|2021-03-15 01:15:00|16084.7|16020.5|16131.2|16066.8|16133.8|16069.4|16084.7|16020.5|0
1615771200000|2021-03-15 01:20:00|16127.7|16063.3|16131.7|16067.3|16131.8|16067.4|16122.1|16057.7|0
1615771500000|2021-03-15 01:25:00|16130.2|16065.8|16126.6|16062.2|16131.7|16067.3|16121.7|16057.3|0
1615771800000|2021-03-15 01:30:00|16129.8|16065.4|16119.6|16055.2|16142.2|16077.8|16115|16050.6|0
1615772100000|2021-03-15 01:35:00|16115.2|16050.8|16122.3|16057.9|16122.3|16057.9|16093.1|16028.9|0
1615772400000|2021-03-15 01:40:00|16128.2|16063.8|16137.2|16072.8|16137.2|16072.8|16123.6|16059.2|0
1615772700000|2021-03-15 01:45:00|16142.7|16078.3|16155.2|16090.8|16155.2|16090.8|16142.7|16078.3|0
1615773000000|2021-03-15 01:50:00|16163.3|16098.7|16170.9|16106.3|16170.9|16106.3|16158.3|16093.7|0
1615773300000|2021-03-15 01:55:00|16171|16106.4|16180.8|16116.2|16180.8|16116.2|16161.9|16097.3|0
1615773600000|2021-03-15 02:00:00|16186.6|16122|16200.6|16136|16200.6|16136|16186.6|16122|0
1615773900000|2021-03-15 02:05:00|16209.4|16144.6|16213|16148.2|16213|16148.2|16200.3|16135.7|0
1615774200000|2021-03-15 02:10:00|16213.3|16148.5|16222.3|16157.5|16225|16160.2|16213.3|16148.5|0
1615774500000|2021-03-15 02:15:00|16238.3|16173.5|16211.3|16146.5|16238.3|16173.5|16209.1|16144.3|0
1615774800000|2021-03-15 02:20:00|16219.1|16154.3|16222.9|16158.1|16227.4|16162.6|16216.3|16151.5|0
1615775100000|2021-03-15 02:25:00|16222.1|16157.3|16212|16147.2|16223.2|16158.4|16212|16147.2|0
1615775400000|2021-03-15 02:30:00|16210.7|16145.9|16217.4|16152.6|16217.4|16152.6|16197.6|16133|0
1615775700000|2021-03-15 02:35:00|16214.6|16149.8|16193.9|16129.3|16214.6|16149.8|16191|16126.4|0
1615776000000|2021-03-15 02:40:00|16194.6|16130|16191.5|16126.9|16195.3|16130.7|16185.2|16120.6|0
1615776300000|2021-03-15 02:45:00|16189.7|16125.1|16177.5|16112.9|16189.7|16125.1|16177.5|16112.9|0
1615776600000|2021-03-15 02:50:00|16179.6|16115|16183.7|16119.1|16183.7|16119.1|16174|16109.4|0
1615776900000|2021-03-15 02:55:00|16181.8|16117.2|16195.6|16131|16196.9|16132.3|16181.8|16117.2|0
1615777200000|2021-03-15 03:00:00|16197.5|16132.9|16170.1|16105.5|16198.8|16134.2|16167.5|16102.9|0
1615777500000|2021-03-15 03:05:00|16168.5|16103.9|16159.7|16095.1|16176.3|16111.7|16159.7|16095.1|0
1615777800000|2021-03-15 03:10:00|16158.7|16094.1|16158.8|16094.2|16166.9|16102.3|16158.6|16094|0
1615778100000|2021-03-15 03:15:00|16161.5|16096.9|16154.1|16089.7|16168.1|16103.5|16154.1|16089.7|0
1615778400000|2021-03-15 03:20:00|16158.3|16093.7|16144.5|16080.1|16158.3|16093.7|16144.5|16080.1|0
1615778700000|2021-03-15 03:25:00|16142.1|16077.7|16140.9|16076.5|16143.4|16079|16133.7|16069.3|0
1615779000000|2021-03-15 03:30:00|16138.6|16074.2|16150|16085.6|16151.3|16086.9|16138.6|16074.2|0
1615779300000|2021-03-15 03:35:00|16150.4|16086|16167.1|16102.5|16167.1|16102.5|16150.4|16086|0
1615779600000|2021-03-15 03:40:00|16168.3|16103.7|16169.2|16104.6|16174.5|16109.9|16168.1|16103.5|0
1615779900000|2021-03-15 03:45:00|16174.4|16109.8|16171.5|16106.9|16176.9|16112.3|16167.5|16102.9|0
1615780200000|2021-03-15 03:50:00|16170.5|16105.9|16164.9|16100.3|16172.1|16107.5|16163.5|16098.9|0
1615780500000|2021-03-15 03:55:00|16166.5|16101.9|16174.9|16110.3|16174.9|16110.3|16162.6|16098|0
1615780800000|2021-03-15 04:00:00|16176.5|16111.9|16171.7|16107.1|16179.8|16115.2|16165.5|16100.9|0
1615781100000|2021-03-15 04:05:00|16171.1|16106.5|16166.6|16102|16172.3|16107.7|16161.3|16096.7|0
1615781400000|2021-03-15 04:10:00|16161.2|16096.6|16158.5|16093.9|16161.2|16096.6|16156.4|16092|0
1615781700000|2021-03-15 04:15:00|16157.3|16092.8|16165.3|16100.7|16166.2|16101.6|16157|16092.6|0
1615782000000|2021-03-15 04:20:00|16166.4|16101.8|16178.1|16113.5|16178.1|16113.5|16166.4|16101.8|0
1615782300000|2021-03-15 04:25:00|16180|16115.4|16182.5|16117.9|16183.1|16118.5|16179|16114.4|0
1615782600000|2021-03-15 04:30:00|16182.8|16118.2|16185.9|16121.3|16185.9|16121.3|16181.4|16116.8|0
1615782900000|2021-03-15 04:35:00|16178.4|16113.8|16176.7|16112.1|16180.4|16115.8|16167.8|16103.2|0
1615783200000|2021-03-15 04:40:00|16173.8|16109.2|16165.9|16101.3|16177.1|16112.5|16163.6|16099|0
1615783500000|2021-03-15 04:45:00|16175.9|16111.3|16174.6|16110|16184.7|16120.1|16174.6|16110|0
1615783800000|2021-03-15 04:50:00|16179.2|16114.6|16178|16113.4|16181.5|16116.9|16172.9|16108.3|0
1615784100000|2021-03-15 04:55:00|16182.8|16118.2|16177.1|16112.5|16189.6|16125|16174.5|16109.9|0
1615849800000|2021-03-15 23:10:00|16135.8|16071.4|16147.7|16083.3|16148.7|16084.3|16119.4|16055|0
1615850100000|2021-03-15 23:15:00|16150.7|16086.3|16152.1|16087.7|16157.5|16092.9|16140.8|16076.4|0
1615850400000|2021-03-15 23:20:00|16147.2|16082.8|16111.1|16046.7|16147.2|16082.8|16111.1|16046.7|0
1615850700000|2021-03-15 23:25:00|16112.1|16047.7|16099.1|16034.9|16115.4|16051|16073.4|16009.2|0
1615851000000|2021-03-15 23:30:00|16115.3|16050.9|16150.7|16086.3|16150.7|16086.3|16109.8|16045.4|0
1615851300000|2021-03-15 23:35:00|16144|16079.6|16156.6|16092.2|16160.7|16096.1|16143.2|16078.8|0
1615851600000|2021-03-15 23:40:00|16156.7|16092.3|16131.9|16067.5|16159.1|16094.5|16124.9|16060.5|0
1615851900000|2021-03-15 23:45:00|16132.8|16068.4|16102.4|16038.2|16135.5|16071.1|16099.4|16035.2|0
1615852200000|2021-03-15 23:50:00|16093.7|16029.5|16081.9|16017.7|16101.8|16037.6|16081.9|16017.7|0
1615852500000|2021-03-15 23:55:00|16082.3|16018.1|16071.6|16007.4|16082.3|16018.1|16069.7|16005.5|0
1615852800000|2021-03-16 00:00:00|16076.5|16012.3|16105.1|16040.9|16105.1|16040.9|16070.1|16005.9|0
1615853100000|2021-03-16 00:05:00|16105.8|16041.6|16134.1|16069.7|16140.6|16076.2|16103.3|16039.1|0
1615853400000|2021-03-16 00:10:00|16132.4|16068|16136.9|16072.5|16136.9|16072.5|16126.7|16062.3|0
1615853700000|2021-03-16 00:15:00|16131.6|16067.2|16092.2|16028|16131.6|16067.2|16092.2|16028|0
1615854000000|2021-03-16 00:20:00|16091.4|16027.2|16048.2|15984.2|16091.4|16027.2|16048.2|15984.2|0
1615854300000|2021-03-16 00:25:00|16047.8|15983.8|16068.4|16004.2|16077.1|16012.9|16047.8|15983.8|0
1615854600000|2021-03-16 00:30:00|16068.6|16004.4|16098.3|16034.1|16098.3|16034.1|16068.6|16004.4|0
1615854900000|2021-03-16 00:35:00|16102.2|16038|16157|16092.6|16162.4|16097.8|16102.2|16038|0
1615855200000|2021-03-16 00:40:00|16155.9|16091.5|16145.1|16080.7|16155.9|16091.5|16143|16078.6|0
1615855500000|2021-03-16 00:45:00|16146.6|16082.2|16141|16076.6|16146.9|16082.5|16136.9|16072.5|0
1615855800000|2021-03-16 00:50:00|16142.8|16078.4|16149.7|16085.3|16157.6|16093|16142.6|16078.2|0
1615856100000|2021-03-16 00:55:00|16148.9|16084.5|16161.3|16096.7|16161.3|16096.7|16148.9|16084.5|0
1615856400000|2021-03-16 01:00:00|16161.7|16097.1|16194.8|16130.2|16194.8|16130.2|16161.4|16096.8|0
1615856700000|2021-03-16 01:05:00|16190.3|16125.7|16203.7|16139.1|16203.7|16139.1|16186.3|16121.7|0
1615857000000|2021-03-16 01:10:00|16202.8|16138.2|16215.3|16150.5|16215.3|16150.5|16202.8|16138.2|0
1615857300000|2021-03-16 01:15:00|16222.5|16157.7|16239.5|16174.7|16244.4|16179.6|16219.8|16155|0
1615857600000|2021-03-16 01:20:00|16235.9|16171.1|16228.7|16163.9|16235.9|16171.1|16216.4|16151.6|0
1615857900000|2021-03-16 01:25:00|16231|16166.2|16196.5|16131.9|16231|16166.2|16196.5|16131.9|0
1615858200000|2021-03-16 01:30:00|16196.1|16131.5|16191.6|16127|16200.2|16135.6|16188.6|16124|0
1615858500000|2021-03-16 01:35:00|16188.7|16124.1|16171|16106.4|16195.2|16130.6|16171|16106.4|0
1615858800000|2021-03-16 01:40:00|16169.4|16104.8|16181.7|16117.1|16183.2|16118.6|16169.4|16104.8|0
1615859100000|2021-03-16 01:45:00|16184.3|16119.7|16189.3|16124.7|16195.6|16131|16181.7|16117.1|0
1615859400000|2021-03-16 01:50:00|16184.8|16120.2|16190.1|16125.5|16195.1|16130.5|16184.8|16120.2|0
1615859700000|2021-03-16 01:55:00|16190.3|16125.7|16184.9|16120.3|16190.3|16125.7|16182.9|16118.3|0
1615860000000|2021-03-16 02:00:00|16177.5|16112.9|16153.9|16089.5|16177.5|16112.9|16152.7|16088.3|0
1615860300000|2021-03-16 02:05:00|16154.7|16090.3|16167|16102.4|16167|16102.4|16154.7|16090.3|0
1615860600000|2021-03-16 02:10:00|16165.2|16100.6|16160.8|16096.2|16168.2|16103.6|16159|16094.4|0
1615860900000|2021-03-16 02:15:00|16162.5|16097.9|16165.1|16100.5|16169|16104.4|16157.5|16092.9|0
1615861200000|2021-03-16 02:20:00|16164.4|16099.8|16163.5|16098.9|16170.4|16105.8|16161.9|16097.3|0
1615861500000|2021-03-16 02:25:00|16161.9|16097.3|16160.2|16095.6|16161.9|16097.3|16157.8|16093.2|0
1615861800000|2021-03-16 02:30:00|16158.4|16093.8|16155.2|16090.8|16165.3|16100.7|16154.9|16090.5|0
1615862100000|2021-03-16 02:35:00|16154.8|16090.4|16135.6|16071.2|16154.8|16090.4|16134.5|16070.1|0
1615862400000|2021-03-16 02:40:00|16138.3|16073.9|16125.9|16061.5|16138.3|16073.9|16117.2|16052.8|0
1615862700000|2021-03-16 02:45:00|16132.6|16068.2|16132.7|16068.3|16141.1|16076.7|16132.6|16068.2|0
1615863000000|2021-03-16 02:50:00|16127.3|16062.9|16135.5|16071.1|16135.5|16071.1|16124.6|16060.2|0
1615863300000|2021-03-16 02:55:00|16135.4|16071|16151.9|16087.5|16151.9|16087.5|16135.4|16071|0
1615863600000|2021-03-16 03:00:00|16158.4|16093.8|16158.5|16093.9|16165.7|16101.1|16158.4|16093.8|0
1615863900000|2021-03-16 03:05:00|16154.6|16090.2|16170.5|16105.9|16170.5|16105.9|16147.8|16083.4|0
1615864200000|2021-03-16 03:10:00|16172.8|16108.2|16172.5|16107.9|16180.1|16115.5|16172.5|16107.9|0
1615864500000|2021-03-16 03:15:00|16172.3|16107.7|16167.3|16102.7|16172.3|16107.7|16160.7|16096.1|0
1615864800000|2021-03-16 03:20:00|16168.7|16104.1|16167.7|16103.1|16171.2|16106.6|16165.4|16100.8|0
1615865100000|2021-03-16 03:25:00|16169.1|16104.5|16164.7|16100.1|16171.1|16106.5|16161.2|16096.6|0
1615865400000|2021-03-16 03:30:00|16163.3|16098.7|16155.6|16091.2|16163.8|16099.2|16155.6|16091.2|0
1615865700000|2021-03-16 03:35:00|16158.6|16094|16169.9|16105.3|16169.9|16105.3|16155.3|16090.9|0
1615866000000|2021-03-16 03:40:00|16168|16103.4|16164|16099.4|16169.8|16105.2|16161.6|16097|0
1615866300000|2021-03-16 03:45:00|16163.1|16098.5|16145.4|16081|16166.6|16102|16145.4|16081|0
1615866600000|2021-03-16 03:50:00|16145.7|16081.3|16143.6|16079.2|16146.3|16081.9|16132.8|16068.4|0
1615866900000|2021-03-16 03:55:00|16144|16079.6|16129.1|16064.7|16144|16079.6|16129.1|16064.7|0
1615867200000|2021-03-16 04:00:00|16133.1|16068.7|16123.2|16058.8|16134.5|16070.1|16123.2|16058.8|0
1615867500000|2021-03-16 04:05:00|16125.7|16061.3|16114.1|16049.7|16125.7|16061.3|16110.5|16046.1|0
1615867800000|2021-03-16 04:10:00|16117|16052.6|16121.3|16056.9|16121.3|16056.9|16114.9|16050.5|0
1615868100000|2021-03-16 04:15:00|16116.2|16051.8|16113|16048.6|16120.3|16055.9|16112.6|16048.2|0
1615868400000|2021-03-16 04:20:00|16107|16042.8|16100|16035.8|16110.2|16045.8|16100|16035.8|0
1615868700000|2021-03-16 04:25:00|16098.4|16034.2|16100.8|16036.6|16101.2|16037|16096.2|16032|0
1615869000000|2021-03-16 04:30:00|16096.7|16032.5|16093.7|16029.5|16099.3|16035.1|16085.7|16021.5|0
1615869300000|2021-03-16 04:35:00|16100.6|16036.4|16096.7|16032.5|16104.4|16040.2|16093.7|16029.5|0
1615869600000|2021-03-16 04:40:00|16093.2|16029|16081.4|16017.2|16093.2|16029|16081.4|16017.2|0
1615869900000|2021-03-16 04:45:00|16084.8|16020.6|16078.4|16014.2|16087.7|16023.5|16078.4|16014.2|0
1615870200000|2021-03-16 04:50:00|16076.3|16012.1|16073.2|16009|16089.7|16025.5|16072.2|16008|0
1615870500000|2021-03-16 04:55:00|16073.1|16008.9|16083.6|16019.4|16084.5|16020.3|16071.9|16007.7|0
1615936200000|2021-03-16 23:10:00|15946.2|15882.6|15888.4|15825|15960.7|15896.9|15888.4|15825|0
1615936500000|2021-03-16 23:15:00|15887.6|15824.2|15886.2|15822.8|15893.5|15830.1|15882.1|15818.7|0
1615936800000|2021-03-16 23:20:00|15880.9|15817.5|15883.3|15819.9|15883.3|15819.9|15865.1|15801.7|0
1615937100000|2021-03-16 23:25:00|15877.5|15814.1|15846.7|15783.5|15877.5|15814.1|15846.7|15783.5|0
1615937400000|2021-03-16 23:30:00|15849.8|15786.6|15863.4|15800|15863.4|15800|15849.8|15786.6|0
1615937700000|2021-03-16 23:35:00|15868.7|15805.3|15863.7|15800.3|15868.7|15805.3|15857.1|15793.7|0
1615938000000|2021-03-16 23:40:00|15865.9|15802.5|15872.8|15809.4|15872.8|15809.4|15865.9|15802.5|0
1615938300000|2021-03-16 23:45:00|15871.2|15807.8|15871.5|15808.1|15879.8|15816.4|15867.2|15803.8|0
1615938600000|2021-03-16 23:50:00|15871.2|15807.8|15852.3|15789.1|15872.5|15809.1|15852.3|15789.1|0
1615938900000|2021-03-16 23:55:00|15851.1|15787.9|15869.8|15806.4|15869.8|15806.4|15851.1|15787.9|0
1615939200000|2021-03-17 00:00:00|15867.2|15803.8|15870.3|15806.9|15873.6|15810.2|15860.4|15797|0
1615939500000|2021-03-17 00:05:00|15871.8|15808.4|15881.9|15818.5|15886.2|15822.8|15871.8|15808.4|0
1615939800000|2021-03-17 00:10:00|15877.4|15814|15864.5|15801.1|15885.5|15822.1|15864.5|15801.1|0
1615940100000|2021-03-17 00:15:00|15855|15791.8|15857.8|15794.4|15860.8|15797.4|15855|15791.8|0
1615940400000|2021-03-17 00:20:00|15850.5|15787.3|15849.5|15786.3|15856.8|15793.4|15843.1|15779.9|0
1615940700000|2021-03-17 00:25:00|15848.6|15785.4|15858.8|15795.4|15861|15797.6|15848.6|15785.4|0
1615941000000|2021-03-17 00:30:00|15859.3|15795.9|15847.8|15784.6|15859.3|15795.9|15840.2|15777|0
1615941300000|2021-03-17 00:35:00|15845.8|15782.6|15849.8|15786.6|15858.7|15795.3|15845.8|15782.6|0
1615941600000|2021-03-17 00:40:00|15847|15783.8|15847.7|15784.5|15849.3|15786.1|15839.8|15776.6|0
1615941900000|2021-03-17 00:45:00|15845.7|15782.5|15841.5|15778.3|15850.7|15787.5|15839.2|15776|0
1615942200000|2021-03-17 00:50:00|15836.8|15773.6|15834.4|15771.2|15840.2|15777|15833.9|15770.7|0
1615942500000|2021-03-17 00:55:00|15831.3|15768.1|15824.5|15761.3|15831.3|15768.1|15819.3|15756.1|0
1615942800000|2021-03-17 01:00:00|15828.1|15764.9|15824.4|15761.2|15828.1|15764.9|15821.3|15758.1|0
1615943100000|2021-03-17 01:05:00|15829.1|15765.9|15826.7|15763.5|15829.1|15765.9|15810.7|15747.5|0
1615943400000|2021-03-17 01:10:00|15820.2|15757|15825.9|15762.7|15826.4|15763.2|15816.2|15753|0
1615943700000|2021-03-17 01:15:00|15828.6|15765.4|15844.2|15781|15844.2|15781|15828.6|15765.4|0
1615944000000|2021-03-17 01:20:00|15833.6|15770.4|15830.4|15767.2|15837.3|15774.1|15827.3|15764.1|0
1615944300000|2021-03-17 01:25:00|15826.3|15763.1|15818.6|15755.4|15829.8|15766.6|15813.4|15750.2|0
1615944600000|2021-03-17 01:30:00|15820.7|15757.5|15801.3|15738.3|15822.7|15759.5|15801.2|15738.2|0
1615944900000|2021-03-17 01:35:00|15808|15744.8|15784.9|15721.9|15808|15744.8|15784.1|15721.1|0
1615945200000|2021-03-17 01:40:00|15786.3|15723.3|15790.7|15727.7|15790.7|15727.7|15776.9|15713.9|0
1615945500000|2021-03-17 01:45:00|15788.8|15725.8|15788.4|15725.4|15794.4|15731.4|15783.2|15720.2|0
1615945800000|2021-03-17 01:50:00|15791.6|15728.6|15802.8|15739.8|15805.8|15742.8|15788.8|15725.8|0
1615946100000|2021-03-17 01:55:00|15801.9|15738.9|15829.5|15766.3|15829.5|15766.3|15801.7|15738.7|0
1615946400000|2021-03-17 02:00:00|15829.7|15766.5|15843.6|15780.4|15843.6|15780.4|15827|15763.8|0
1615946700000|2021-03-17 02:05:00|15846.2|15783|15843|15779.8|15847.8|15784.6|15840.5|15777.3|0
1615947000000|2021-03-17 02:10:00|15847|15783.8|15843.1|15779.9|15847|15783.8|15836.3|15773.1|0
1615947300000|2021-03-17 02:15:00|15845|15781.8|15845.3|15782.1|15847.1|15783.9|15840.7|15777.5|0
1615947600000|2021-03-17 02:20:00|15840.7|15777.5|15837.7|15774.5|15842.3|15779.1|15833.6|15770.4|0
1615947900000|2021-03-17 02:25:00|15836.9|15773.7|15840.3|15777.1|15840.3|15777.1|15827.9|15764.7|0
1615948200000|2021-03-17 02:30:00|15838.8|15775.6|15851.3|15788.1|15855.4|15792.2|15838|15774.8|0
1615948500000|2021-03-17 02:35:00|15843.5|15780.3|15854.9|15791.7|15860.3|15796.9|15843.5|15780.3|0
1615948800000|2021-03-17 02:40:00|15854.2|15791|15855.1|15791.9|15859.5|15796.1|15848.7|15785.5|0
1615949100000|2021-03-17 02:45:00|15857.8|15794.4|15850.2|15787|15857.8|15794.4|15839.6|15776.4|0
1615949400000|2021-03-17 02:50:00|15849.3|15786.1|15857|15793.6|15859.4|15796|15847.7|15784.5|0
1615949700000|2021-03-17 02:55:00|15856.3|15793.1|15861.4|15798|15863.3|15799.9|15852.4|15789.2|0
1615950000000|2021-03-17 03:00:00|15861.6|15798.2|15853.7|15790.5|15861.6|15798.2|15852.6|15789.4|0
1615950300000|2021-03-17 03:05:00|15853.5|15790.3|15858.9|15795.5|15858.9|15795.5|15851.6|15788.4|0
1615950600000|2021-03-17 03:10:00|15859.4|15796|15859.4|15796|15866.6|15803.2|15853.9|15790.7|0
1615950900000|2021-03-17 03:15:00|15858.9|15795.5|15845.4|15782.2|15860.1|15796.7|15842.7|15779.5|0
1615951200000|2021-03-17 03:20:00|15840.8|15777.6|15836.4|15773.2|15843.8|15780.6|15828.9|15765.7|0
1615951500000|2021-03-17 03:25:00|15835.6|15772.4|15831.5|15768.3|15835.6|15772.4|15826.2|15763|0
1615951800000|2021-03-17 03:30:00|15831.8|15768.6|15846.3|15783.1|15847.1|15783.9|15831.8|15768.6|0
1615952100000|2021-03-17 03:35:00|15847.3|15784.1|15850.5|15787.3|15854.8|15791.6|15847.3|15784.1|0
1615952400000|2021-03-17 03:40:00|15849.9|15786.7|15846.1|15782.9|15852.1|15788.9|15842.9|15779.7|0
1615952700000|2021-03-17 03:45:00|15839.5|15776.3|15833.2|15770|15839.7|15776.5|15832.6|15769.4|0
1615953000000|2021-03-17 03:50:00|15834.2|15771|15831.4|15768.2|15836.5|15773.3|15830.3|15767.1|0
1615953300000|2021-03-17 03:55:00|15829|15765.8|15827|15763.8|15834.4|15771.2|15821.3|15758.1|0
1615953600000|2021-03-17 04:00:00|15823.6|15760.4|15813.1|15749.9|15823.6|15760.4|15812.2|15749|0
1615953900000|2021-03-17 04:05:00|15810.4|15747.2|15813.3|15750.1|15815.3|15752.1|15809.6|15746.4|0
1615954200000|2021-03-17 04:10:00|15815.4|15752.2|15821.3|15758.1|15821.3|15758.1|15810.2|15747|0
1615954500000|2021-03-17 04:15:00|15827.6|15764.4|15857.9|15794.5|15865.6|15802.2|15827.6|15764.4|0
1615954800000|2021-03-17 04:20:00|15857.3|15793.9|15857.7|15794.3|15861.3|15797.9|15855.5|15792.3|0
1615955100000|2021-03-17 04:25:00|15858.3|15794.9|15862.8|15799.4|15862.8|15799.4|15856|15792.8|0
1615955400000|2021-03-17 04:30:00|15862.7|15799.3|15863.6|15800.2|15866.2|15802.8|15859.6|15796.2|0
1615955700000|2021-03-17 04:35:00|15865.3|15801.9|15861.5|15798.1|15865.5|15802.1|15857.4|15794|0
1615956000000|2021-03-17 04:40:00|15864.2|15800.8|15856.8|15793.4|15867.9|15804.5|15856.8|15793.4|0
1615956300000|2021-03-17 04:45:00|15861.2|15797.8|15864.9|15801.5|15867.2|15803.8|15861.2|15797.8|0
1615956600000|2021-03-17 04:50:00|15861.4|15798|15851.7|15788.5|15861.4|15798|15851.2|15788|0
1615956900000|2021-03-17 04:55:00|15854.4|15791.2|15847.6|15784.4|15856.7|15793.4|15839.8|15776.6|0
1616022600000|2021-03-17 23:10:00|15824.2|15761|15838.9|15775.7|15874.4|15811|15824.2|15761|0
1616022900000|2021-03-17 23:15:00|15841.3|15778.1|15810.7|15747.5|15841.3|15778.1|15798.3|15735.3|0
1616023200000|2021-03-17 23:20:00|15816.4|15753.2|15837.5|15774.3|15837.5|15774.3|15808.4|15745.2|0
1616023500000|2021-03-17 23:25:00|15851.4|15788.2|15903.8|15840.4|15903.8|15840.4|15851.4|15788.2|0
1616023800000|2021-03-17 23:30:00|15896.6|15833.2|15938.9|15875.3|15938.9|15875.3|15891.5|15828.1|0
1616024100000|2021-03-17 23:35:00|15930.2|15866.6|15965.1|15901.3|15967.6|15903.8|15930.2|15866.6|0
1616024400000|2021-03-17 23:40:00|15963.1|15899.3|15936.6|15873|15963.5|15899.7|15933.1|15869.5|0
1616024700000|2021-03-17 23:45:00|15933.6|15870|15942.7|15879.1|15948.3|15884.7|15933.6|15870|0
1616025000000|2021-03-17 23:50:00|15946.2|15882.6|15961.6|15897.8|15962.5|15898.7|15946.2|15882.6|0
1616025300000|2021-03-17 23:55:00|15954.8|15891.2|15943.5|15879.9|15962.5|15898.7|15943.5|15879.9|0
1616025600000|2021-03-18 00:00:00|15942.4|15878.8|15955.3|15891.7|15955.6|15892|15942.4|15878.8|0
1616025900000|2021-03-18 00:05:00|15949.2|15885.6|15948.1|15884.5|15955.6|15892|15943|15879.4|0
1616026200000|2021-03-18 00:10:00|15944.2|15880.6|15931.7|15868.1|15952.4|15888.8|15928.6|15865|0
1616026500000|2021-03-18 00:15:00|15925.5|15861.9|15924.4|15860.8|15927.1|15863.5|15916.1|15852.5|0
1616026800000|2021-03-18 00:20:00|15923.9|15860.3|15895.2|15831.8|15931.5|15867.9|15893.7|15830.3|0
1616027100000|2021-03-18 00:25:00|15897.5|15834.1|15902.8|15839.4|15907.9|15844.3|15896.1|15832.7|0
1616027400000|2021-03-18 00:30:00|15902.5|15839.1|15918.5|15854.9|15918.5|15854.9|15902.5|15839.1|0
1616027700000|2021-03-18 00:35:00|15922|15858.4|15919.3|15855.7|15929|15865.4|15919.3|15855.7|0
1616028000000|2021-03-18 00:40:00|15917|15853.4|15904.5|15841.1|15921.1|15857.5|15904.5|15841.1|0
1616028300000|2021-03-18 00:45:00|15904.1|15840.7|15890.3|15826.9|15904.1|15840.7|15881.7|15818.3|0
1616028600000|2021-03-18 00:50:00|15893.6|15830.2|15890.8|15827.4|15903.3|15839.9|15890.8|15827.4|0
1616028900000|2021-03-18 00:55:00|15891.5|15828.1|15896.6|15833.2|15896.6|15833.2|15883.7|15820.3|0
1616029200000|2021-03-18 01:00:00|15899.7|15836.3|15921.5|15857.9|15921.5|15857.9|15899.7|15836.3|0
1616029500000|2021-03-18 01:05:00|15923|15859.4|15907.2|15843.6|15923|15859.4|15907.2|15843.6|0
1616029800000|2021-03-18 01:10:00|15904.4|15841|15906.1|15842.7|15914.8|15851.2|15904.4|15841|0
1616030100000|2021-03-18 01:15:00|15900.3|15836.9|15899.5|15836.1|15900.8|15837.4|15895|15831.6|0
1616030400000|2021-03-18 01:20:00|15903.3|15839.9|15909.9|15846.3|15911|15847.4|15902.7|15839.3|0
1616030700000|2021-03-18 01:25:00|15908.5|15844.9|15886.8|15823.4|15912.8|15849.2|15886.8|15823.4|0
1616031000000|2021-03-18 01:30:00|15890.4|15827|15848.3|15785.1|15890.4|15827|15845.9|15782.7|0
1616031300000|2021-03-18 01:35:00|15852.6|15789.4|15877.2|15813.8|15877.2|15813.8|15850.1|15786.9|0
1616031600000|2021-03-18 01:40:00|15875.8|15812.4|15887.9|15824.5|15892.6|15829.2|15875.8|15812.4|0
1616031900000|2021-03-18 01:45:00|15894.5|15831.1|15896.6|15833.2|15902.7|15839.3|15889.3|15825.9|0
1616032200000|2021-03-18 01:50:00|15898.6|15835.2|15882.1|15818.7|15898.6|15835.2|15882.1|15818.7|0
1616032500000|2021-03-18 01:55:00|15884.5|15821.1|15890.5|15827.1|15893.7|15830.3|15884.5|15821.1|0
1616032800000|2021-03-18 02:00:00|15893.4|15830|15885.9|15822.5|15897.4|15834|15885.6|15822.2|0
1616033100000|2021-03-18 02:05:00|15889.6|15826.2|15873.5|15810.1|15889.6|15826.2|15871.4|15808|0
1616033400000|2021-03-18 02:10:00|15870.7|15807.3|15870.2|15806.8|15875.7|15812.3|15869.9|15806.5|0
1616033700000|2021-03-18 02:15:00|15868.6|15805.2|15879.4|15816|15879.4|15816|15868.5|15805.1|0
1616034000000|2021-03-18 02:20:00|15877.8|15814.4|15892.6|15829.2|15892.8|15829.4|15876.2|15812.8|0
1616034300000|2021-03-18 02:25:00|15893.7|15830.3|15900.2|15836.8|15900.3|15836.9|15888.8|15825.4|0
1616034600000|2021-03-18 02:30:00|15900.6|15837.2|15908.5|15844.9|15909|15845.4|15900.6|15837.2|0
1616034900000|2021-03-18 02:35:00|15908.4|15844.8|15892.7|15829.3|15908.4|15844.8|15892.7|15829.3|0
1616035200000|2021-03-18 02:40:00|15893.8|15830.4|15889.1|15825.7|15895.8|15832.4|15888.4|15825|0
1616035500000|2021-03-18 02:45:00|15891|15827.6|15887.1|15823.7|15898.7|15835.3|15887.1|15823.7|0
1616035800000|2021-03-18 02:50:00|15885.6|15822.2|15883.4|15820|15885.6|15822.2|15873.5|15810.1|0
1616036100000|2021-03-18 02:55:00|15885.6|15822.2|15884.4|15821|15893.5|15830.1|15884.4|15821|0
1616036400000|2021-03-18 03:00:00|15885.2|15821.8|15885|15821.6|15893|15829.6|15885|15821.6|0
1616036700000|2021-03-18 03:05:00|15882.5|15819.1|15889.9|15826.5|15889.9|15826.5|15878.4|15815|0
1616037000000|2021-03-18 03:10:00|15888.3|15824.9|15886.1|15822.7|15892.7|15829.3|15885.5|15822.1|0
1616037300000|2021-03-18 03:15:00|15884.4|15821|15874.5|15811.1|15886.1|15822.7|15874.5|15811.1|0
1616037600000|2021-03-18 03:20:00|15873.7|15810.3|15865.2|15801.8|15873.7|15810.3|15865.2|15801.8|0
1616037900000|2021-03-18 03:25:00|15868.3|15804.9|15877.3|15813.9|15878|15814.6|15868.3|15804.9|0
1616038200000|2021-03-18 03:30:00|15872.5|15809.1|15873.2|15809.8|15877.1|15813.7|15865|15801.6|0
1616038500000|2021-03-18 03:35:00|15871.3|15807.9|15873.1|15809.7|15876.1|15812.7|15869.8|15806.4|0
1616038800000|2021-03-18 03:40:00|15870|15806.6|15865.6|15802.2|15874.4|15811|15865.6|15802.2|0
1616039100000|2021-03-18 03:45:00|15867|15803.6|15862.9|15799.5|15867|15803.6|15861.1|15797.7|0
1616039400000|2021-03-18 03:50:00|15861.3|15797.9|15862|15798.6|15867.1|15803.7|15858.9|15795.5|0
1616039700000|2021-03-18 03:55:00|15862.6|15799.2|15881.5|15818.1|15881.5|15818.1|15862.6|15799.2|0
1616040000000|2021-03-18 04:00:00|15881|15817.6|15869.3|15805.9|15881|15817.6|15869.3|15805.9|0
1616040300000|2021-03-18 04:05:00|15869.9|15806.5|15869.1|15805.7|15873.4|15810|15866.8|15803.4|0
1616040600000|2021-03-18 04:10:00|15869.7|15806.3|15861.6|15798.2|15873.6|15810.2|15861.6|15798.2|0
1616040900000|2021-03-18 04:15:00|15862.4|15799|15861.8|15798.4|15865.3|15801.9|15859.4|15796|0
1616041200000|2021-03-18 04:20:00|15863.6|15800.2|15868.7|15805.3|15868.7|15805.3|15858.8|15795.4|0
1616041500000|2021-03-18 04:25:00|15872.4|15809|15858.8|15795.4|15872.4|15809|15858.8|15795.4|0
1616041800000|2021-03-18 04:30:00|15855.3|15792.1|15855.8|15792.6|15858.5|15795.1|15852.6|15789.4|0
1616042100000|2021-03-18 04:35:00|15856.1|15792.9|15854.7|15791.5|15857|15793.6|15854.2|15791|0
1616042400000|2021-03-18 04:40:00|15855.3|15792.1|15852.5|15789.3|15855.3|15792.1|15847.3|15784.1|0
1616042700000|2021-03-18 04:45:00|15848.1|15784.9|15848.2|15785|15855.1|15791.9|15848.1|15784.9|0
1616043000000|2021-03-18 04:50:00|15849.2|15786|15859.6|15796.2|15865.5|15802.1|15849.2|15786|0
1616043300000|2021-03-18 04:55:00|15855.8|15792.6|15858.7|15795.3|15859.5|15796.1|15852.3|15789.1|0
1616109000000|2021-03-18 23:10:00|15677.7|15615.1|15645|15582.6|15683.2|15620.6|15625.4|15563|0
1616109300000|2021-03-18 23:15:00|15649.4|15587|15650.1|15587.7|15673.8|15611.2|15649.4|15587|0
1616109600000|2021-03-18 23:20:00|15654.4|15592|15688.9|15626.3|15688.9|15626.3|15633.3|15570.9|0
1616109900000|2021-03-18 23:25:00|15705.5|15642.9|15695.4|15632.8|15705.5|15642.9|15674.9|15612.3|0
1616110200000|2021-03-18 23:30:00|15693.7|15631.1|15654.3|15591.9|15695.2|15632.6|15654.3|15591.9|0
1616110500000|2021-03-18 23:35:00|15652.3|15589.9|15609|15546.6|15652.3|15589.9|15609|15546.6|0
1616110800000|2021-03-18 23:40:00|15601.6|15539.4|15605.4|15543.2|15615.8|15553.4|15593.4|15531.2|0
1616111100000|2021-03-18 23:45:00|15610.3|15547.9|15610.1|15547.7|15613.4|15551|15604.3|15542.1|0
1616111400000|2021-03-18 23:50:00|15608.1|15545.7|15590.6|15528.4|15610.7|15548.3|15590.6|15528.4|0
1616111700000|2021-03-18 23:55:00|15588.5|15526.3|15588.1|15525.9|15590.1|15527.9|15580|15517.8|0
1616112000000|2021-03-19 00:00:00|15586.2|15524|15622.9|15560.5|15622.9|15560.5|15585.8|15523.6|0
1616112300000|2021-03-19 00:05:00|15623.2|15560.8|15652.6|15590.2|15653.9|15591.5|15623.2|15560.8|0
1616112600000|2021-03-19 00:10:00|15645.9|15583.5|15653.8|15591.4|15653.8|15591.4|15642.6|15580.2|0
1616112900000|2021-03-19 00:15:00|15646.8|15584.4|15641.4|15579|15657.1|15594.5|15639.6|15577.2|0
1616113200000|2021-03-19 00:20:00|15641|15578.6|15656.5|15593.9|15656.5|15593.9|15621.4|15559|0
1616113500000|2021-03-19 00:25:00|15653.7|15591.3|15682.8|15620.2|15697.8|15635.2|15653.7|15591.3|0
1616113800000|2021-03-19 00:30:00|15681.6|15619|15698.9|15636.3|15698.9|15636.3|15677.1|15614.5|0
1616114100000|2021-03-19 00:35:00|15703.3|15640.7|15712.5|15649.7|15712.5|15649.7|15702.3|15639.7|0
1616114400000|2021-03-19 00:40:00|15705.5|15642.9|15704.8|15642.2|15713.4|15650.6|15702|15639.4|0
1616114700000|2021-03-19 00:45:00|15698.8|15636.2|15693.9|15631.3|15702|15639.4|15693.9|15631.3|0
1616115000000|2021-03-19 00:50:00|15695.5|15632.9|15707.9|15645.1|15707.9|15645.1|15695.5|15632.9|0
1616115300000|2021-03-19 00:55:00|15700.6|15638|15696.3|15633.7|15700.6|15638|15690|15627.4|0
1616115600000|2021-03-19 01:00:00|15692.7|15630.1|15698.8|15636.2|15705.3|15642.7|15690.7|15628.1|0
1616115900000|2021-03-19 01:05:00|15699.2|15636.6|15702.8|15640.2|15712.7|15649.9|15699.2|15636.6|0
1616116200000|2021-03-19 01:10:00|15703.8|15641.2|15715.6|15652.8|15715.6|15652.8|15703.8|15641.2|0
1616116500000|2021-03-19 01:15:00|15716.8|15654|15711.6|15648.8|15722.1|15659.3|15707.9|15645.1|0
1616116800000|2021-03-19 01:20:00|15712.9|15650.1|15696.9|15634.3|15712.9|15650.1|15696|15633.4|0
1616117100000|2021-03-19 01:25:00|15691.7|15629.1|15679.7|15617.1|15691.7|15629.1|15674.5|15611.9|0
1616117400000|2021-03-19 01:30:00|15677|15614.4|15672.5|15609.9|15682.5|15619.9|15672.5|15609.9|0
1616117700000|2021-03-19 01:35:00|15673.7|15611.1|15679|15616.4|15679.3|15616.7|15670.6|15608|0
1616118000000|2021-03-19 01:40:00|15676.7|15614.1|15669.3|15606.7|15679|15616.4|15669.3|15606.7|0
1616118300000|2021-03-19 01:45:00|15669.2|15606.6|15693.8|15631.2|15693.8|15631.2|15668.5|15605.9|0
1616118600000|2021-03-19 01:50:00|15698.6|15636|15676.6|15614|15698.6|15636|15676|15613.4|0
1616118900000|2021-03-19 01:55:00|15678.1|15615.5|15685.9|15623.3|15690.1|15627.5|15674|15611.4|0
1616119200000|2021-03-19 02:00:00|15688.5|15625.9|15685.7|15623.1|15688.5|15625.9|15685.3|15622.7|0
1616119500000|2021-03-19 02:05:00|15686.8|15624.2|15690.1|15627.5|15694.9|15632.3|15683.9|15621.3|0
1616119800000|2021-03-19 02:10:00|15691.3|15628.7|15703.9|15641.3|15706.1|15643.5|15691.3|15628.7|0
1616120100000|2021-03-19 02:15:00|15704.9|15642.3|15706.6|15643.8|15708.6|15645.8|15700.5|15637.9|0
1616120400000|2021-03-19 02:20:00|15699.3|15636.7|15701|15638.4|15704.7|15642.1|15695.3|15632.7|0
1616120700000|2021-03-19 02:25:00|15697.9|15635.3|15698.5|15635.9|15699.3|15636.7|15695.4|15632.8|0
1616121000000|2021-03-19 02:30:00|15700.8|15638.2|15700|15637.4|15702|15639.4|15697.4|15634.8|0
1616121300000|2021-03-19 02:35:00|15698.8|15636.2|15695.9|15633.3|15703|15640.4|15695.5|15632.9|0
1616121600000|2021-03-19 02:40:00|15697.2|15634.6|15677.6|15615|15697.2|15634.6|15677.6|15615|0
1616121900000|2021-03-19 02:45:00|15673.6|15611|15682.3|15619.7|15682.3|15619.7|15660.4|15597.8|0
1616122200000|2021-03-19 02:50:00|15681|15618.4|15674.6|15612|15683.9|15621.3|15674.6|15612|0
1616122500000|2021-03-19 02:55:00|15672.6|15610|15650.2|15587.8|15672.6|15610|15650.2|15587.8|0
1616122800000|2021-03-19 03:00:00|15646.8|15584.4|15655.5|15593.1|15656.5|15593.9|15646.8|15584.4|0
1616123100000|2021-03-19 03:05:00|15654.3|15591.9|15644.4|15582|15654.3|15591.9|15632.3|15569.9|0
1616123400000|2021-03-19 03:10:00|15640.5|15578.1|15637.1|15574.7|15645.9|15583.5|15637.1|15574.7|0
1616123700000|2021-03-19 03:15:00|15632.9|15570.5|15636.6|15574.2|15636.6|15574.2|15632.9|15570.5|0
1616124000000|2021-03-19 03:20:00|15634.2|15571.8|15654.2|15591.8|15654.2|15591.8|15634.2|15571.8|0
1616124300000|2021-03-19 03:25:00|15653.9|15591.5|15657.3|15594.7|15657.3|15594.7|15649.3|15586.9|0
1616124600000|2021-03-19 03:30:00|15657.1|15594.5|15653.5|15591.1|15660.1|15597.5|15653.5|15591.1|0
1616124900000|2021-03-19 03:35:00|15649.9|15587.5|15646.9|15584.5|15654.7|15592.3|15643.5|15581.1|0
1616125200000|2021-03-19 03:40:00|15645.7|15583.3|15637|15574.6|15657.2|15594.6|15637|15574.6|0
1616125500000|2021-03-19 03:45:00|15638.1|15575.7|15643.9|15581.5|15646.3|15583.9|15636.9|15574.5|0
1616125800000|2021-03-19 03:50:00|15642.3|15579.9|15628.3|15565.9|15642.3|15579.9|15617.9|15555.5|0
1616126100000|2021-03-19 03:55:00|15629.5|15567.1|15619.7|15557.3|15629.5|15567.1|15618.4|15556|0
1616126400000|2021-03-19 04:00:00|15614.1|15551.7|15597.9|15535.7|15614.1|15551.7|15597.9|15535.7|0
1616126700000|2021-03-19 04:05:00|15598.6|15536.4|15589.3|15527.1|15598.6|15536.4|15589.2|15527|0
1616127000000|2021-03-19 04:10:00|15592.1|15529.9|15606.4|15544|15606.4|15544|15592.1|15529.9|0
1616127300000|2021-03-19 04:15:00|15612.6|15550.2|15635.5|15573.1|15649.1|15586.7|15612.6|15550.2|0
1616127600000|2021-03-19 04:20:00|15632.2|15569.8|15644|15581.6|15644|15581.6|15620.5|15558.1|0
1616127900000|2021-03-19 04:25:00|15638.7|15576.3|15630.5|15568.1|15639.8|15577.4|15623.4|15561|0
1616128200000|2021-03-19 04:30:00|15629.5|15567.1|15620.1|15557.7|15640.9|15578.5|15619.9|15557.5|0
1616128500000|2021-03-19 04:35:00|15620.7|15558.3|15618.7|15556.3|15626.8|15564.4|15611.4|15549|0
1616128800000|2021-03-19 04:40:00|15612.3|15549.9|15604.7|15542.5|15614.3|15551.9|15603.2|15541|0
1616129100000|2021-03-19 04:45:00|15614.6|15552.2|15621.2|15558.8|15621.2|15558.8|15606.7|15544.3|0
1616129400000|2021-03-19 04:50:00|15621|15558.6|15643.7|15581.3|15643.7|15581.3|15621|15558.6|0
1616129700000|2021-03-19 04:55:00|15652|15589.6|15648.4|15586|15662.4|15599.8|15644.3|15581.9|0
1616368200000|2021-03-21 23:10:00|15541|15479|15517.5|15455.5|15541|15479|15508.9|15446.9|0
1616368500000|2021-03-21 23:15:00|15509.7|15447.7|15529.6|15467.6|15529.6|15467.6|15494.8|15433|0
1616368800000|2021-03-21 23:20:00|15529.5|15467.5|15566.8|15504.6|15569.7|15507.5|15529.5|15467.5|0
1616369100000|2021-03-21 23:25:00|15571.4|15509.2|15572.4|15510.2|15572.4|15510.2|15561.2|15499|0
1616369400000|2021-03-21 23:30:00|15564.5|15502.3|15551.7|15489.7|15564.5|15502.3|15551.7|15489.7|0
1616369700000|2021-03-21 23:35:00|15555.6|15493.6|15545.3|15483.3|15555.6|15493.6|15543.7|15481.7|0
1616370000000|2021-03-21 23:40:00|15547.5|15485.5|15553.6|15491.6|15553.6|15491.6|15538.8|15476.8|0
1616370300000|2021-03-21 23:45:00|15552.4|15490.4|15535.7|15473.7|15553.6|15491.6|15529.9|15467.9|0
1616370600000|2021-03-21 23:50:00|15533.1|15471.1|15528.1|15466.1|15533.6|15471.6|15523.3|15461.3|0
1616370900000|2021-03-21 23:55:00|15528.4|15466.4|15546.9|15484.9|15546.9|15484.9|15528.4|15466.4|0
1616371200000|2021-03-22 00:00:00|15543.5|15481.5|15546.2|15484.2|15557.3|15495.1|15543.5|15481.5|0
1616371500000|2021-03-22 00:05:00|15545.4|15483.4|15524.9|15462.9|15548.3|15486.3|15522.6|15460.6|0
1616371800000|2021-03-22 00:10:00|15524.4|15462.4|15533.4|15471.4|15537.4|15475.4|15523.6|15461.6|0
1616372100000|2021-03-22 00:15:00|15537.1|15475.1|15543.6|15481.6|15559.1|15496.9|15537.1|15475.1|0
1616372400000|2021-03-22 00:20:00|15547.2|15485.2|15515.9|15453.9|15547.2|15485.2|15515.9|15453.9|0
1616372700000|2021-03-22 00:25:00|15523.4|15461.4|15522.7|15460.7|15526.7|15464.7|15513|15451|0
1616373000000|2021-03-22 00:30:00|15526.4|15464.4|15547.2|15485.2|15547.2|15485.2|15523.4|15461.4|0
1616373300000|2021-03-22 00:35:00|15556.5|15494.3|15553.4|15491.4|15560.2|15498|15553.4|15491.4|0
1616373600000|2021-03-22 00:40:00|15551.7|15489.7|15551|15489|15551.8|15489.8|15544.5|15482.5|0
1616373900000|2021-03-22 00:45:00|15557.5|15495.3|15563.4|15501.2|15583|15520.8|15557.5|15495.3|0
1616374200000|2021-03-22 00:50:00|15564|15501.8|15566.2|15504|15573.6|15511.4|15564|15501.8|0
1616374500000|2021-03-22 00:55:00|15570.9|15508.7|15559.6|15497.4|15570.9|15508.7|15559.6|15497.4|0
1616374800000|2021-03-22 01:00:00|15555.2|15493.2|15543.9|15481.9|15557.9|15495.7|15542.7|15480.7|0
1616375100000|2021-03-22 01:05:00|15539.2|15477.2|15523.5|15461.5|15542.4|15480.4|15523.5|15461.5|0
1616375400000|2021-03-22 01:10:00|15532|15470|15482.5|15420.7|15532|15470|15482.5|15420.7|0
1616375700000|2021-03-22 01:15:00|15484.3|15422.5|15458.7|15396.9|15484.3|15422.5|15453.7|15392.1|0
1616376000000|2021-03-22 01:20:00|15453|15391.4|15397.9|15336.5|15456.9|15395.1|15397.9|15336.5|0
1616376300000|2021-03-22 01:25:00|15404.1|15342.7|15420.8|15359.2|15424.1|15362.5|15397.8|15336.4|0
1616376600000|2021-03-22 01:30:00|15420.9|15359.3|15430.1|15368.5|15439.6|15378|15420.9|15359.3|0
1616376900000|2021-03-22 01:35:00|15433.2|15371.6|15473.8|15412|15476.9|15415.1|15433.2|15371.6|0
1616377200000|2021-03-22 01:40:00|15476.3|15414.5|15477.7|15415.9|15497.8|15436|15476.3|15414.5|0
1616377500000|2021-03-22 01:45:00|15483.2|15421.4|15490.2|15428.4|15494.9|15433.1|15483.2|15421.4|0
1616377800000|2021-03-22 01:50:00|15492.1|15430.3|15524|15462|15524|15462|15492.1|15430.3|0
1616378100000|2021-03-22 01:55:00|15528.6|15466.6|15534.2|15472.2|15542.5|15480.5|15527.1|15465.1|0
1616378400000|2021-03-22 02:00:00|15536.7|15474.7|15531.6|15469.6|15547.5|15485.5|15531.6|15469.6|0
1616378700000|2021-03-22 02:05:00|15534|15472|15538|15476|15539.8|15477.8|15527.1|15465.1|0
1616379000000|2021-03-22 02:10:00|15541.1|15479.1|15533.6|15471.6|15542.3|15480.3|15533.1|15471.1|0
1616379300000|2021-03-22 02:15:00|15536.9|15474.9|15537.5|15475.5|15543.5|15481.5|15535|15473|0
1616379600000|2021-03-22 02:20:00|15534.5|15472.5|15544|15482|15544|15482|15534.5|15472.5|0
1616379900000|2021-03-22 02:25:00|15543.7|15481.7|15543|15481|15550.7|15488.7|15543|15481|0
1616380200000|2021-03-22 02:30:00|15546.6|15484.6|15535.7|15473.7|15547.7|15485.7|15535.7|15473.7|0
1616380500000|2021-03-22 02:35:00|15532|15470|15537.9|15475.9|15538.9|15476.9|15532|15470|0
1616380800000|2021-03-22 02:40:00|15532.2|15470.2|15528|15466|15538|15476|15526.6|15464.6|0
1616381100000|2021-03-22 02:45:00|15528.6|15466.6|15536.8|15474.8|15538.5|15476.5|15521.9|15459.9|0
1616381400000|2021-03-22 02:50:00|15538.2|15476.2|15551.7|15489.7|15551.7|15489.7|15538.2|15476.2|0
1616381700000|2021-03-22 02:55:00|15555|15493|15553.9|15491.9|15557.8|15495.6|15551.3|15489.3|0
1616382000000|2021-03-22 03:00:00|15551.7|15489.7|15524.2|15462.2|15551.7|15489.7|15524.2|15462.2|0
1616382300000|2021-03-22 03:05:00|15523.9|15461.9|15529.5|15467.5|15530.4|15468.4|15513.4|15451.4|0
1616382600000|2021-03-22 03:10:00|15530.1|15468.1|15522.8|15460.8|15530.1|15468.1|15522.3|15460.3|0
1616382900000|2021-03-22 03:15:00|15523.7|15461.7|15515.4|15453.4|15527.8|15465.8|15511.9|15449.9|0
1616383200000|2021-03-22 03:20:00|15514.8|15452.8|15505.3|15443.5|15514.8|15452.8|15505.3|15443.5|0
1616383500000|2021-03-22 03:25:00|15509.5|15447.5|15504.8|15443|15510.1|15448.1|15501.8|15440|0
1616383800000|2021-03-22 03:30:00|15504.2|15442.4|15516.8|15454.8|15520.1|15458.1|15504.2|15442.4|0
1616384100000|2021-03-22 03:35:00|15518.2|15456.2|15522.9|15460.9|15529.1|15467.1|15518.2|15456.2|0
1616384400000|2021-03-22 03:40:00|15526.1|15464.1|15524.9|15462.9|15529.2|15467.2|15524.4|15462.4|0
1616384700000|2021-03-22 03:45:00|15520.6|15458.6|15524.7|15462.7|15526.5|15464.5|15520.6|15458.6|0
1616385000000|2021-03-22 03:50:00|15522.3|15460.3|15517.8|15455.8|15526.3|15464.3|15517.3|15455.3|0
1616385300000|2021-03-22 03:55:00|15518.5|15456.5|15519|15457|15524.3|15462.3|15518.5|15456.5|0
1616385600000|2021-03-22 04:00:00|15517.4|15455.4|15524|15462|15526.3|15464.3|15517.4|15455.4|0
1616385900000|2021-03-22 04:05:00|15524.4|15462.4|15523.3|15461.3|15528.9|15466.9|15518.5|15456.5|0
1616386200000|2021-03-22 04:10:00|15522.6|15460.6|15545.3|15483.3|15547|15485|15522.6|15460.6|0
1616386500000|2021-03-22 04:15:00|15544.9|15482.9|15559.9|15497.7|15566.4|15504.2|15544.9|15482.9|0
1616386800000|2021-03-22 04:20:00|15555|15493|15568.7|15506.5|15571.5|15509.3|15555|15493|0
1616387100000|2021-03-22 04:25:00|15567.2|15505|15571.7|15509.5|15571.7|15509.5|15567.2|15505|0
1616387400000|2021-03-22 04:30:00|15571.1|15508.9|15571.3|15509.1|15578.9|15516.7|15571.1|15508.9|0
1616387700000|2021-03-22 04:35:00|15555.5|15493.5|15559.1|15496.9|15562.2|15500|15555.5|15493.5|0
1616388000000|2021-03-22 04:40:00|15558|15495.8|15545.8|15483.8|15558|15495.8|15543.7|15481.7|0
1616388300000|2021-03-22 04:45:00|15546.9|15484.9|15547.1|15485.1|15550.7|15488.7|15544.8|15482.8|0
1616388600000|2021-03-22 04:50:00|15546.4|15484.4|15546.4|15484.4|15549.9|15487.9|15545.2|15483.2|0
1616388900000|2021-03-22 04:55:00|15548.3|15486.3|15525.1|15463.1|15548.3|15486.3|15523.4|15461.4|0
1616454600000|2021-03-22 23:10:00|15642.8|15580.4|15655.9|15593.5|15655.9|15593.5|15637.5|15575.1|0
1616454900000|2021-03-22 23:15:00|15656.5|15593.9|15664.8|15602.2|15666.9|15604.3|15651.3|15588.9|0
1616455200000|2021-03-22 23:20:00|15662.9|15600.3|15650.7|15588.3|15665.4|15602.8|15648.5|15586.1|0
1616455500000|2021-03-22 23:25:00|15654.1|15591.7|15652.6|15590.2|15654.1|15591.7|15648.2|15585.8|0
1616455800000|2021-03-22 23:30:00|15654.9|15592.5|15652.7|15590.3|15654.9|15592.5|15647.2|15584.8|0
1616456100000|2021-03-22 23:35:00|15650.8|15588.4|15650.8|15588.4|15663|15600.4|15650.8|15588.4|0
1616456400000|2021-03-22 23:40:00|15652|15589.6|15647.4|15585|15653.3|15590.9|15645.2|15582.8|0
1616456700000|2021-03-22 23:45:00|15641.9|15579.5|15648.4|15586|15661|15598.4|15641.9|15579.5|0
1616457000000|2021-03-22 23:50:00|15649.8|15587.4|15641.8|15579.4|15654.5|15592.1|15641.8|15579.4|0
1616457300000|2021-03-22 23:55:00|15634.8|15572.4|15650|15587.6|15650|15587.6|15632.6|15570.2|0
1616457600000|2021-03-23 00:00:00|15649.4|15587|15663|15600.4|15663.2|15600.6|15649.2|15586.8|0
1616457900000|2021-03-23 00:05:00|15662.9|15600.3|15676|15613.4|15676|15613.4|15662.9|15600.3|0
1616458200000|2021-03-23 00:10:00|15671.3|15608.7|15664.9|15602.3|15671.3|15608.7|15664|15601.4|0
1616458500000|2021-03-23 00:15:00|15663.8|15601.2|15656.9|15594.3|15665.1|15602.5|15656.9|15594.3|0
1616458800000|2021-03-23 00:20:00|15660.5|15597.9|15632.9|15570.5|15660.5|15597.9|15628.1|15565.7|0
1616459100000|2021-03-23 00:25:00|15627.7|15565.3|15630|15567.6|15630|15567.6|15618.6|15556.2|0
1616459400000|2021-03-23 00:30:00|15629.4|15567|15643.9|15581.5|15643.9|15581.5|15629.4|15567|0
1616459700000|2021-03-23 00:35:00|15646.5|15584.1|15631.8|15569.4|15646.5|15584.1|15628.8|15566.4|0
1616460000000|2021-03-23 00:40:00|15635.8|15573.4|15645.3|15582.9|15645.3|15582.9|15633.7|15571.3|0
1616460300000|2021-03-23 00:45:00|15644.2|15581.8|15637.2|15574.8|15649.2|15586.8|15637.2|15574.8|0
1616460600000|2021-03-23 00:50:00|15637.9|15575.5|15641|15578.6|15643.6|15581.2|15637.9|15575.5|0
1616460900000|2021-03-23 00:55:00|15640.1|15577.7|15647.3|15584.9|15651.6|15589.2|15640.1|15577.7|0
1616461200000|2021-03-23 01:00:00|15647|15584.6|15642.1|15579.7|15647|15584.6|15641.9|15579.5|0
1616461500000|2021-03-23 01:05:00|15650.7|15588.3|15661.9|15599.3|15667.6|15605|15650.7|15588.3|0
1616461800000|2021-03-23 01:10:00|15665.3|15602.7|15657.7|15595.1|15669.8|15607.2|15657.7|15595.1|0
1616462100000|2021-03-23 01:15:00|15658.7|15596.1|15665.6|15603|15665.9|15603.3|15658.7|15596.1|0
1616462400000|2021-03-23 01:20:00|15659.5|15596.9|15659.1|15596.5|15664.6|15602|15658.6|15596|0
1616462700000|2021-03-23 01:25:00|15662.3|15599.7|15668.4|15605.8|15669.4|15606.8|15659.1|15596.5|0
1616463000000|2021-03-23 01:30:00|15667.6|15605|15653.4|15591|15668.3|15605.7|15653.4|15591|0
1616463300000|2021-03-23 01:35:00|15652|15589.6|15645.4|15583|15657.4|15594.8|15645.4|15583|0
1616463600000|2021-03-23 01:40:00|15645.2|15582.8|15652.2|15589.8|15652.2|15589.8|15639.7|15577.3|0
1616463900000|2021-03-23 01:45:00|15651.1|15588.7|15647.8|15585.4|15657.1|15594.5|15647.8|15585.4|0
1616464200000|2021-03-23 01:50:00|15644.1|15581.7|15645.3|15582.9|15645.3|15582.9|15634.4|15572|0
1616464500000|2021-03-23 01:55:00|15639.9|15577.5|15635.6|15573.2|15641.2|15578.8|15635.6|15573.2|0
1616464800000|2021-03-23 02:00:00|15636.1|15573.7|15635.1|15572.7|15641.6|15579.2|15634.5|15572.1|0
1616465100000|2021-03-23 02:05:00|15636.4|15574|15633.2|15570.8|15639.6|15577.2|15629.4|15567|0
1616465400000|2021-03-23 02:10:00|15637.7|15575.3|15633.9|15571.5|15637.7|15575.3|15632.3|15569.9|0
1616465700000|2021-03-23 02:15:00|15635.1|15572.7|15630.6|15568.2|15636.9|15574.5|15629.6|15567.2|0
1616466000000|2021-03-23 02:20:00|15629|15566.6|15625.8|15563.4|15629.1|15566.7|15624.8|15562.4|0
1616466300000|2021-03-23 02:25:00|15628.7|15566.3|15641.9|15579.5|15644.9|15582.5|15625.4|15563|0
1616466600000|2021-03-23 02:30:00|15645|15582.6|15629|15566.6|15654.7|15592.3|15627.3|15564.9|0
1616466900000|2021-03-23 02:35:00|15629.1|15566.7|15621.5|15559.1|15629.1|15566.7|15621.5|15559.1|0
1616467200000|2021-03-23 02:40:00|15620.3|15557.9|15630.3|15567.9|15630.5|15568.1|15620.3|15557.9|0
1616467500000|2021-03-23 02:45:00|15630.4|15568|15632.6|15570.2|15632.6|15570.2|15622.8|15560.4|0
1616467800000|2021-03-23 02:50:00|15634.8|15572.4|15652.9|15590.5|15652.9|15590.5|15633.6|15571.2|0
1616468100000|2021-03-23 02:55:00|15645.3|15582.9|15658.7|15596.1|15658.7|15596.1|15642.7|15580.3|0
1616468400000|2021-03-23 03:00:00|15659.7|15597.1|15653.3|15590.9|15659.7|15597.1|15650.2|15587.8|0
1616468700000|2021-03-23 03:05:00|15651.3|15588.9|15634.2|15571.8|15651.9|15589.5|15631.6|15569.2|0
1616469000000|2021-03-23 03:10:00|15635.9|15573.5|15623.8|15561.4|15635.9|15573.5|15620.4|15558|0
1616469300000|2021-03-23 03:15:00|15625.3|15562.9|15589.9|15527.7|15625.3|15562.9|15587.9|15525.7|0
1616469600000|2021-03-23 03:20:00|15592.5|15530.3|15600.3|15538.1|15600.3|15538.1|15592|15529.8|0
1616469900000|2021-03-23 03:25:00|15599.6|15537.4|15601.4|15539.2|15603.6|15541.4|15598.2|15536|0
1616470200000|2021-03-23 03:30:00|15600.8|15538.6|15595.8|15533.6|15600.8|15538.6|15594.2|15532|0
1616470500000|2021-03-23 03:35:00|15594.8|15532.6|15591.3|15529.1|15596.5|15534.3|15587.2|15525|0
1616470800000|2021-03-23 03:40:00|15589.9|15527.7|15580.3|15518.1|15589.9|15527.7|15579|15516.8|0
1616471100000|2021-03-23 03:45:00|15582.6|15520.4|15566.3|15504.1|15582.6|15520.4|15561.6|15499.4|0
1616471400000|2021-03-23 03:50:00|15558.1|15495.9|15569.5|15507.3|15569.5|15507.3|15551.3|15489.3|0
1616471700000|2021-03-23 03:55:00|15573.4|15511.2|15574.4|15512.2|15576.8|15514.6|15570.8|15508.6|0
1616472000000|2021-03-23 04:00:00|15572.4|15510.2|15584.9|15522.7|15584.9|15522.7|15572.1|15509.9|0
1616472300000|2021-03-23 04:05:00|15590.7|15528.5|15591.5|15529.3|15592.3|15530.1|15588.3|15526.1|0
1616472600000|2021-03-23 04:10:00|15589.3|15527.1|15590.7|15528.5|15590.7|15528.5|15582.6|15520.4|0
1616472900000|2021-03-23 04:15:00|15593.6|15531.4|15588.9|15526.7|15593.6|15531.4|15586|15523.8|0
1616473200000|2021-03-23 04:20:00|15588.3|15526.1|15596.2|15534|15597.6|15535.4|15588.3|15526.1|0
1616473500000|2021-03-23 04:25:00|15594.3|15532.1|15591.6|15529.4|15595.3|15533.1|15591.6|15529.4|0
1616473800000|2021-03-23 04:30:00|15591.1|15528.9|15583|15520.8|15591.1|15528.9|15583|15520.8|0
1616474100000|2021-03-23 04:35:00|15580.7|15518.5|15584|15521.8|15587.3|15525.1|15580.7|15518.5|0
1616474400000|2021-03-23 04:40:00|15578.7|15516.5|15594.4|15532.2|15594.8|15532.6|15578.7|15516.5|0
1616474700000|2021-03-23 04:45:00|15592.5|15530.3|15584.6|15522.4|15592.5|15530.3|15584.6|15522.4|0
1616475000000|2021-03-23 04:50:00|15583.4|15521.2|15585.8|15523.6|15586.7|15524.5|15581.4|15519.2|0
1616475300000|2021-03-23 04:55:00|15587|15524.8|15588.1|15525.9|15594.3|15532.1|15576.1|15513.9|0
1616541000000|2021-03-23 23:10:00|15496.8|15435|15487.8|15426|15506.6|15444.6|15469.2|15407.4|0
1616541300000|2021-03-23 23:15:00|15489.3|15427.5|15443.5|15381.9|15489.3|15427.5|15443.5|15381.9|0
1616541600000|2021-03-23 23:20:00|15442.5|15380.9|15458.7|15396.9|15464.5|15402.7|15440.7|15379.1|0
1616541900000|2021-03-23 23:25:00|15464.2|15402.4|15477.6|15415.8|15479.8|15418|15459.4|15397.6|0
1616542200000|2021-03-23 23:30:00|15468.4|15406.6|15457.9|15396.1|15474.5|15412.7|15457.9|15396.1|0
1616542500000|2021-03-23 23:35:00|15465.1|15403.3|15462.5|15400.7|15478.5|15416.7|15456.7|15394.9|0
1616542800000|2021-03-23 23:40:00|15460.4|15398.6|15481.9|15420.1|15483.1|15421.3|15460.2|15398.4|0
1616543100000|2021-03-23 23:45:00|15487.4|15425.6|15477.6|15415.8|15487.4|15425.6|15472.8|15411|0
1616543400000|2021-03-23 23:50:00|15478.9|15417.1|15484|15422.2|15490.5|15428.7|15478.9|15417.1|0
1616543700000|2021-03-23 23:55:00|15478.1|15416.3|15522.5|15460.5|15524|15462|15478.1|15416.3|0
1616544000000|2021-03-24 00:00:00|15525.3|15463.3|15520.3|15458.3|15527.2|15465.2|15515.6|15453.6|0
1616544300000|2021-03-24 00:05:00|15511|15449|15517.9|15455.9|15526.4|15464.4|15511|15449|0
1616544600000|2021-03-24 00:10:00|15518.5|15456.5|15538.6|15476.6|15541.8|15479.8|15518.5|15456.5|0
1616544900000|2021-03-24 00:15:00|15537.4|15475.4|15557.2|15495|15558.9|15496.7|15537.4|15475.4|0
1616545200000|2021-03-24 00:20:00|15548.3|15486.3|15536.1|15474.1|15560.6|15498.4|15536.1|15474.1|0
1616545500000|2021-03-24 00:25:00|15535.3|15473.3|15539.9|15477.9|15545.1|15483.1|15535.3|15473.3|0
1616545800000|2021-03-24 00:30:00|15543.4|15481.4|15523.2|15461.2|15547.9|15485.9|15523.2|15461.2|0
1616546100000|2021-03-24 00:35:00|15525.4|15463.4|15541.2|15479.2|15547.2|15485.2|15525.4|15463.4|0
1616546400000|2021-03-24 00:40:00|15539.5|15477.5|15527.8|15465.8|15544.3|15482.3|15527.8|15465.8|0
1616546700000|2021-03-24 00:45:00|15527.2|15465.2|15551.8|15489.8|15558.2|15496|15527.2|15465.2|0
1616547000000|2021-03-24 00:50:00|15550.9|15488.9|15553.4|15491.4|15553.4|15491.4|15537.7|15475.7|0
1616547300000|2021-03-24 00:55:00|15551.2|15489.2|15578.2|15516|15580.5|15518.3|15548.5|15486.5|0
1616547600000|2021-03-24 01:00:00|15577.6|15515.4|15581.3|15519.1|15597.1|15534.9|15575.8|15513.6|0
1616547900000|2021-03-24 01:05:00|15571.3|15509.1|15582.1|15519.9|15583.1|15520.9|15568.2|15506|0
1616548200000|2021-03-24 01:10:00|15583.8|15521.6|15573.4|15511.2|15585.1|15522.9|15571.7|15509.5|0
1616548500000|2021-03-24 01:15:00|15573.7|15511.5|15588.2|15526|15588.2|15526|15573.7|15511.5|0
1616548800000|2021-03-24 01:20:00|15590.6|15528.4|15594.3|15532.1|15598.3|15536.1|15585.9|15523.7|0
1616549100000|2021-03-24 01:25:00|15601.2|15539|15621|15558.6|15621|15558.6|15599.8|15537.6|0
1616549400000|2021-03-24 01:30:00|15622.5|15560.1|15612.8|15550.4|15622.5|15560.1|15603.6|15541.4|0
1616549700000|2021-03-24 01:35:00|15610|15547.6|15632.2|15569.8|15632.2|15569.8|15610|15547.6|0
1616550000000|2021-03-24 01:40:00|15635.8|15573.4|15618.7|15556.3|15637.8|15575.4|15616.8|15554.4|0
1616550300000|2021-03-24 01:45:00|15615|15552.6|15614.4|15552|15617.1|15554.7|15609|15546.6|0
1616550600000|2021-03-24 01:50:00|15610.8|15548.4|15612.1|15549.7|15614.3|15551.9|15607.4|15545|0
1616550900000|2021-03-24 01:55:00|15610.7|15548.3|15613.9|15551.5|15616.3|15553.9|15608.3|15545.9|0
1616551200000|2021-03-24 02:00:00|15614.5|15552.1|15594.3|15532.1|15617.5|15555.1|15594.3|15532.1|0
1616551500000|2021-03-24 02:05:00|15600.8|15538.6|15605.9|15543.7|15605.9|15543.7|15595.1|15532.9|0
1616551800000|2021-03-24 02:10:00|15604.6|15542.4|15603.9|15541.7|15609.2|15546.8|15600.4|15538.2|0
1616552100000|2021-03-24 02:15:00|15600.3|15538.1|15603.6|15541.4|15604.3|15542.1|15597.1|15534.9|0
1616552400000|2021-03-24 02:20:00|15604.5|15542.3|15587.8|15525.6|15604.5|15542.3|15583.7|15521.5|0
1616552700000|2021-03-24 02:25:00|15588.5|15526.3|15588.8|15526.6|15590.7|15528.5|15584.8|15522.6|0
1616553000000|2021-03-24 02:30:00|15584.7|15522.5|15592.6|15530.4|15593.2|15531|15583|15520.8|0
1616553300000|2021-03-24 02:35:00|15592|15529.8|15585.7|15523.5|15592|15529.8|15583.2|15521|0
1616553600000|2021-03-24 02:40:00|15583.7|15521.5|15586.8|15524.6|15586.8|15524.6|15579.6|15517.4|0
1616553900000|2021-03-24 02:45:00|15583.6|15521.4|15587.7|15525.5|15587.7|15525.5|15582|15519.8|0
1616554200000|2021-03-24 02:50:00|15587.1|15524.9|15587.6|15525.4|15590.8|15528.6|15585.5|15523.3|0
1616554500000|2021-03-24 02:55:00|15591.1|15528.9|15583.5|15521.3|15591.1|15528.9|15580.9|15518.7|0
1616554800000|2021-03-24 03:00:00|15583.8|15521.6|15586|15523.8|15586|15523.8|15576|15513.8|0
1616555100000|2021-03-24 03:05:00|15585.7|15523.5|15574|15511.8|15585.7|15523.5|15570.9|15508.7|0
1616555400000|2021-03-24 03:10:00|15571.2|15509|15574.3|15512.1|15575.4|15513.2|15568|15505.8|0
1616555700000|2021-03-24 03:15:00|15573.6|15511.4|15591.7|15529.5|15591.7|15529.5|15571.2|15509|0
1616556000000|2021-03-24 03:20:00|15593.2|15531|15603.8|15541.6|15603.8|15541.6|15592.3|15530.1|0
1616556300000|2021-03-24 03:25:00|15610.1|15547.7|15637.6|15575.2|15637.6|15575.2|15607.7|15545.3|0
1616556600000|2021-03-24 03:30:00|15645|15582.6|15636.1|15573.7|15654.8|15592.4|15633.3|15570.9|0
1616556900000|2021-03-24 03:35:00|15639.8|15577.4|15631.5|15569.1|15639.8|15577.4|15626.3|15563.9|0
1616557200000|2021-03-24 03:40:00|15634.3|15571.9|15640.5|15578.1|15641.2|15578.8|15629.1|15566.7|0
1616557500000|2021-03-24 03:45:00|15640.3|15577.9|15646.5|15584.1|15646.5|15584.1|15638.4|15576|0
1616557800000|2021-03-24 03:50:00|15639.7|15577.3|15633.8|15571.4|15642.6|15580.2|15633.8|15571.4|0
1616558100000|2021-03-24 03:55:00|15634.5|15572.1|15627.7|15565.3|15637.3|15574.9|15627.7|15565.3|0
1616558400000|2021-03-24 04:00:00|15625.7|15563.3|15615.7|15553.3|15625.7|15563.3|15615.2|15552.8|0
1616558700000|2021-03-24 04:05:00|15616.3|15553.9|15620.2|15557.8|15626.6|15564.2|15616.3|15553.9|0
1616559000000|2021-03-24 04:10:00|15619.5|15557.1|15623.4|15561|15623.4|15561|15618.6|15556.2|0
1616559300000|2021-03-24 04:15:00|15622.3|15559.9|15614.8|15552.4|15626.2|15563.8|15614.8|15552.4|0
1616559600000|2021-03-24 04:20:00|15615.9|15553.5|15616.4|15554|15619.9|15557.5|15610.3|15547.9|0
1616559900000|2021-03-24 04:25:00|15614.9|15552.5|15614.3|15551.9|15619.6|15557.2|15607.8|15545.4|0
1616560200000|2021-03-24 04:30:00|15614.4|15552|15605.6|15543.4|15617.3|15554.9|15605.6|15543.4|0
1616560500000|2021-03-24 04:35:00|15604.6|15542.4|15597.8|15535.6|15604.6|15542.4|15593.4|15531.2|0
1616560800000|2021-03-24 04:40:00|15591.9|15529.7|15591.4|15529.2|15595.7|15533.5|15590.3|15528.1|0
1616561100000|2021-03-24 04:45:00|15592.5|15530.3|15596.2|15534|15596.6|15534.4|15586.7|15524.5|0
1616561400000|2021-03-24 04:50:00|15597.5|15535.3|15595.5|15533.3|15598.5|15536.3|15592.2|15530|0
1616561700000|2021-03-24 04:55:00|15597.8|15535.6|15596|15533.8|15598.3|15536.1|15591.3|15529.1|0
1616627400000|2021-03-24 23:10:00|15637.9|15575.5|15606|15543.8|15637.9|15575.5|15600|15537.8|0
1616627700000|2021-03-24 23:15:00|15608.2|15545.8|15634.5|15572.1|15650.4|15588|15608.2|15545.8|0
1616628000000|2021-03-24 23:20:00|15634|15571.6|15612.6|15550.2|15634|15571.6|15599.5|15537.3|0
1616628300000|2021-03-24 23:25:00|15614.7|15552.3|15642.5|15580.1|15647.3|15584.9|15610|15547.6|0
1616628600000|2021-03-24 23:30:00|15644.9|15582.5|15636.4|15574|15644.9|15582.5|15629.3|15566.9|0
1616628900000|2021-03-24 23:35:00|15641.7|15579.3|15646.1|15583.7|15652.7|15590.3|15641.7|15579.3|0
1616629200000|2021-03-24 23:40:00|15629.9|15567.5|15632.5|15570.1|15636.5|15574.1|15628.8|15566.4|0
1616629500000|2021-03-24 23:45:00|15630.3|15567.9|15566.5|15504.3|15630.3|15567.9|15566.5|15504.3|0
1616629800000|2021-03-24 23:50:00|15564.2|15502|15554.7|15492.7|15564.2|15502|15539.5|15477.5|0
1616630100000|2021-03-24 23:55:00|15568.3|15506.1|15592.9|15530.7|15599.3|15537.1|15568.3|15506.1|0
1616630400000|2021-03-25 00:00:00|15596.4|15534.2|15611.9|15549.5|15611.9|15549.5|15596.4|15534.2|0
1616630700000|2021-03-25 00:05:00|15614.1|15551.7|15594|15531.8|15614.6|15552.2|15594|15531.8|0
1616631000000|2021-03-25 00:10:00|15595.1|15532.9|15612.1|15549.7|15612.1|15549.7|15595.1|15532.9|0
1616631300000|2021-03-25 00:15:00|15615.8|15553.4|15613.7|15551.3|15618.7|15556.3|15607.2|15544.8|0
1616631600000|2021-03-25 00:20:00|15610.7|15548.3|15596.7|15534.5|15611.1|15548.7|15596.5|15534.3|0
1616631900000|2021-03-25 00:25:00|15596.1|15533.9|15584.3|15522.1|15597.8|15535.6|15581.9|15519.7|0
1616632200000|2021-03-25 00:30:00|15588.4|15526.2|15584.4|15522.2|15590.1|15527.9|15584.4|15522.2|0
1616632500000|2021-03-25 00:35:00|15587.2|15525|15619|15556.6|15619|15556.6|15586.7|15524.5|0
1616632800000|2021-03-25 00:40:00|15614.2|15551.8|15605.9|15543.7|15616.3|15553.9|15605.9|15543.7|0
1616633100000|2021-03-25 00:45:00|15604.8|15542.6|15598|15535.8|15610.2|15547.8|15596.4|15534.2|0
1616633400000|2021-03-25 00:50:00|15597.9|15535.7|15601.1|15538.9|15601.1|15538.9|15593.8|15531.6|0
1616633700000|2021-03-25 00:55:00|15599.8|15537.6|15609.5|15547.1|15609.5|15547.1|15599.8|15537.6|0
1616634000000|2021-03-25 01:00:00|15612.6|15550.2|15614.5|15552.1|15623.9|15561.5|15612.6|15550.2|0
1616634300000|2021-03-25 01:05:00|15615|15552.6|15616.6|15554.2|15617.3|15554.9|15607.7|15545.3|0
1616634600000|2021-03-25 01:10:00|15618.3|15555.9|15605.6|15543.4|15618.3|15555.9|15605.6|15543.4|0
1616634900000|2021-03-25 01:15:00|15603.9|15541.7|15589.2|15527|15603.9|15541.7|15587.4|15525.2|0
1616635200000|2021-03-25 01:20:00|15592.6|15530.4|15609|15546.6|15609|15546.6|15588.5|15526.3|0
1616635500000|2021-03-25 01:25:00|15610.8|15548.4|15607.4|15545|15611.5|15549.1|15604.5|15542.3|0
1616635800000|2021-03-25 01:30:00|15607.5|15545.1|15581|15518.8|15607.5|15545.1|15581|15518.8|0
1616636100000|2021-03-25 01:35:00|15586.5|15524.3|15582.8|15520.6|15586.5|15524.3|15578.7|15516.5|0
1616636400000|2021-03-25 01:40:00|15590.8|15528.6|15610.2|15547.8|15610.2|15547.8|15586.8|15524.6|0
1616636700000|2021-03-25 01:45:00|15607.9|15545.5|15601.5|15539.3|15607.9|15545.5|15595.8|15533.6|0
1616637000000|2021-03-25 01:50:00|15597.7|15535.5|15602.8|15540.6|15603.1|15540.9|15593.4|15531.2|0
1616637300000|2021-03-25 01:55:00|15600.6|15538.4|15593.9|15531.7|15600.6|15538.4|15593.7|15531.5|0
1616637600000|2021-03-25 02:00:00|15596.3|15534.1|15601.7|15539.5|15601.7|15539.5|15588|15525.8|0
1616637900000|2021-03-25 02:05:00|15611.2|15548.8|15621.2|15558.8|15631.8|15569.4|15611.2|15548.8|0
1616638200000|2021-03-25 02:10:00|15617.2|15554.8|15617.3|15554.9|15621.9|15559.5|15613.2|15550.8|0
1616638500000|2021-03-25 02:15:00|15621.5|15559.1|15622.1|15559.7|15628.1|15565.7|15619.2|15556.8|0
1616638800000|2021-03-25 02:20:00|15621.8|15559.4|15625.3|15562.9|15629.8|15567.4|15621.8|15559.4|0
1616639100000|2021-03-25 02:25:00|15620.1|15557.7|15629|15566.6|15629.4|15567|15620.1|15557.7|0
1616639400000|2021-03-25 02:30:00|15626.1|15563.7|15631|15568.6|15631|15568.6|15624.1|15561.7|0
1616639700000|2021-03-25 02:35:00|15630.6|15568.2|15620.3|15557.9|15630.6|15568.2|15620.3|15557.9|0
1616640000000|2021-03-25 02:40:00|15621.1|15558.7|15626.9|15564.5|15628.9|15566.5|15621.1|15558.7|0
1616640300000|2021-03-25 02:45:00|15626.2|15563.8|15617.7|15555.3|15627.4|15565|15612.3|15549.9|0
1616640600000|2021-03-25 02:50:00|15617.2|15554.8|15616.9|15554.5|15617.2|15554.8|15612|15549.6|0
1616640900000|2021-03-25 02:55:00|15616.7|15554.3|15618.9|15556.5|15618.9|15556.5|15605.7|15543.5|0
1616641200000|2021-03-25 03:00:00|15619|15556.6|15614.4|15552|15619|15556.6|15614.4|15552|0
1616641500000|2021-03-25 03:05:00|15617.2|15554.8|15614.3|15551.9|15617.3|15554.9|15613.6|15551.2|0
1616641800000|2021-03-25 03:10:00|15613.9|15551.5|15607.3|15544.9|15615.3|15552.9|15607.3|15544.9|0
1616642100000|2021-03-25 03:15:00|15605.9|15543.7|15598.1|15535.9|15605.9|15543.7|15594.2|15532|0
1616642400000|2021-03-25 03:20:00|15593.7|15531.5|15595.6|15533.4|15596.8|15534.6|15591|15528.8|0
1616642700000|2021-03-25 03:25:00|15595|15532.8|15598.8|15536.6|15600|15537.8|15592.4|15530.2|0
1616643000000|2021-03-25 03:30:00|15601.6|15539.4|15601.5|15539.3|15605.5|15543.3|15599.8|15537.6|0
1616643300000|2021-03-25 03:35:00|15597.3|15535.1|15590.7|15528.5|15598.9|15536.7|15590.7|15528.5|0
1616643600000|2021-03-25 03:40:00|15588.9|15526.7|15591.8|15529.6|15592.2|15530|15586.4|15524.2|0
1616643900000|2021-03-25 03:45:00|15593|15530.8|15599.9|15537.7|15601.6|15539.4|15589.1|15526.9|0
1616644200000|2021-03-25 03:50:00|15602.2|15540|15598.8|15536.6|15602.3|15540.1|15596.9|15534.7|0
1616644500000|2021-03-25 03:55:00|15601.6|15539.4|15601.3|15539.1|15603.5|15541.3|15601.1|15538.9|0
1616644800000|2021-03-25 04:00:00|15602.1|15539.9|15610.5|15548.1|15610.5|15548.1|15597.8|15535.6|0
1616645100000|2021-03-25 04:05:00|15606.8|15544.4|15613.5|15551.1|15613.5|15551.1|15606.5|15544.1|0
1616645400000|2021-03-25 04:10:00|15615.7|15553.3|15612.9|15550.5|15615.7|15553.3|15605.7|15543.5|0
1616645700000|2021-03-25 04:15:00|15616.1|15553.7|15619.7|15557.3|15622.8|15560.4|15614.8|15552.4|0
1616646000000|2021-03-25 04:20:00|15623|15560.6|15616.8|15554.4|15623|15560.6|15610.5|15548.1|0
1616646300000|2021-03-25 04:25:00|15615.2|15552.8|15613.3|15550.9|15620.8|15558.4|15613.2|15550.8|0
1616646600000|2021-03-25 04:30:00|15612.5|15550.1|15613.3|15550.9|15613.3|15550.9|15609.4|15547|0
1616646900000|2021-03-25 04:35:00|15619.2|15556.8|15611.3|15548.9|15619.2|15556.8|15611.3|15548.9|0
1616647200000|2021-03-25 04:40:00|15614.4|15552|15611|15548.6|15618|15555.6|15608.6|15546.2|0
1616647500000|2021-03-25 04:45:00|15611.4|15549|15601.2|15539|15613.1|15550.7|15601.2|15539|0
1616647800000|2021-03-25 04:50:00|15599.7|15537.5|15598.7|15536.5|15606.9|15544.5|15598.7|15536.5|0
1616648100000|2021-03-25 04:55:00|15599.2|15537|15602.7|15540.5|15602.7|15540.5|15591.5|15529.3|0
1616713800000|2021-03-25 23:10:00|15689.8|15627.2|15716.3|15653.5|15716.3|15653.5|15689.8|15627.2|0
1616714100000|2021-03-25 23:15:00|15712.6|15649.8|15721.8|15659|15730.4|15667.6|15709.7|15646.9|0
1616714400000|2021-03-25 23:20:00|15723.6|15660.8|15744.3|15681.5|15746.7|15683.9|15712|15649.2|0
1616714700000|2021-03-25 23:25:00|15739.8|15677|15744.2|15681.4|15747.6|15684.8|15735.2|15672.4|0
1616715000000|2021-03-25 23:30:00|15743.7|15680.9|15751.3|15688.5|15752.4|15689.6|15736.2|15673.4|0
1616715300000|2021-03-25 23:35:00|15749.2|15686.4|15768.3|15705.3|15769.2|15706.2|15745.9|15683.1|0
1616715600000|2021-03-25 23:40:00|15771.1|15708.1|15790.1|15727.1|15798.8|15735.8|15771.1|15708.1|0
1616715900000|2021-03-25 23:45:00|15792.1|15729.1|15779.3|15716.3|15792.6|15729.6|15775.4|15712.4|0
1616716200000|2021-03-25 23:50:00|15778.6|15715.6|15763.9|15700.9|15786.4|15723.4|15761.8|15698.8|0
1616716500000|2021-03-25 23:55:00|15762.4|15699.4|15768.2|15705.2|15772.3|15709.3|15762.4|15699.4|0
1616716800000|2021-03-26 00:00:00|15767.8|15704.8|15771.4|15708.4|15774.6|15711.6|15755.3|15692.5|0
1616717100000|2021-03-26 00:05:00|15770.6|15707.6|15784.4|15721.4|15784.4|15721.4|15757.4|15694.4|0
1616717400000|2021-03-26 00:10:00|15788.1|15725.1|15774.2|15711.2|15793.1|15730.1|15774.2|15711.2|0
1616717700000|2021-03-26 00:15:00|15772.3|15709.3|15765.5|15702.5|15779.7|15716.7|15765.5|15702.5|0
1616718000000|2021-03-26 00:20:00|15772.2|15709.2|15787.6|15724.6|15790.6|15727.6|15772.2|15709.2|0
1616718300000|2021-03-26 00:25:00|15789.9|15726.9|15797|15734|15797|15734|15783.2|15720.2|0
1616718600000|2021-03-26 00:30:00|15797.4|15734.4|15812.1|15748.9|15812.1|15748.9|15797.4|15734.4|0
1616718900000|2021-03-26 00:35:00|15811.4|15748.2|15802.2|15739.2|15813.9|15750.7|15802.2|15739.2|0
1616719200000|2021-03-26 00:40:00|15804.1|15741.1|15792|15729|15804.3|15741.3|15787.7|15724.7|0
1616719500000|2021-03-26 00:45:00|15783.8|15720.8|15765.8|15702.8|15784.6|15721.6|15765.4|15702.4|0
1616719800000|2021-03-26 00:50:00|15767.6|15704.6|15766.8|15703.8|15777.2|15714.2|15764.2|15701.2|0
1616720100000|2021-03-26 00:55:00|15766.9|15703.9|15767|15704|15767|15704|15755.4|15692.6|0
1616720400000|2021-03-26 01:00:00|15771.9|15708.9|15792.2|15729.2|15792.2|15729.2|15771.9|15708.9|0
1616720700000|2021-03-26 01:05:00|15788.3|15725.3|15802.8|15739.8|15802.8|15739.8|15788.3|15725.3|0
1616721000000|2021-03-26 01:10:00|15800.2|15737.2|15796.8|15733.8|15805.8|15742.8|15792.9|15729.9|0
1616721300000|2021-03-26 01:15:00|15807.6|15744.4|15829.6|15766.4|15831.5|15768.3|15807.6|15744.4|0
1616721600000|2021-03-26 01:20:00|15829.3|15766.1|15825.4|15762.2|15829.3|15766.1|15820.4|15757.2|0
1616721900000|2021-03-26 01:25:00|15822.3|15759.1|15833.4|15770.2|15833.4|15770.2|15821.1|15757.9|0
1616722200000|2021-03-26 01:30:00|15833.3|15770.1|15823.7|15760.5|15833.3|15770.1|15817.8|15754.6|0
1616722500000|2021-03-26 01:35:00|15824.5|15761.3|15819.7|15756.5|15824.7|15761.5|15819.4|15756.2|0
1616722800000|2021-03-26 01:40:00|15818.1|15754.9|15815.1|15751.9|15822.5|15759.3|15811.3|15748.1|0
1616723100000|2021-03-26 01:45:00|15813|15749.8|15799.7|15736.7|15814.6|15751.4|15799.7|15736.7|0
1616723400000|2021-03-26 01:50:00|15800.4|15737.4|15794.4|15731.4|15800.4|15737.4|15792.5|15729.5|0
1616723700000|2021-03-26 01:55:00|15808.6|15745.4|15822.3|15759.1|15822.3|15759.1|15808.4|15745.2|0
1616724000000|2021-03-26 02:00:00|15825.3|15762.1|15828|15764.8|15828|15764.8|15819.4|15756.2|0
1616724300000|2021-03-26 02:05:00|15830.1|15766.9|15847.3|15784.1|15847.3|15784.1|15822.9|15759.7|0
1616724600000|2021-03-26 02:10:00|15845.6|15782.4|15857.3|15793.9|15862.7|15799.3|15842.5|15779.3|0
1616724900000|2021-03-26 02:15:00|15857.4|15794|15831.9|15768.7|15857.4|15794|15830.1|15766.9|0
1616725200000|2021-03-26 02:20:00|15832.9|15769.7|15822.1|15758.9|15835.1|15771.9|15822.1|15758.9|0
1616725500000|2021-03-26 02:25:00|15822.4|15759.2|15840.5|15777.3|15840.5|15777.3|15822.4|15759.2|0
1616725800000|2021-03-26 02:30:00|15838.2|15775|15836.9|15773.7|15843.3|15780.1|15832.9|15769.7|0
1616726100000|2021-03-26 02:35:00|15838.1|15774.9|15864.4|15801|15864.4|15801|15838.1|15774.9|0
1616726400000|2021-03-26 02:40:00|15859.6|15796.2|15856.7|15793.4|15865.3|15801.9|15850.2|15787|0
1616726700000|2021-03-26 02:45:00|15856.3|15793.1|15855.8|15792.6|15858.7|15795.3|15851.2|15788|0
1616727000000|2021-03-26 02:50:00|15858|15794.6|15848.1|15784.9|15863.9|15800.5|15848.1|15784.9|0
1616727300000|2021-03-26 02:55:00|15848.9|15785.7|15823.2|15760|15848.9|15785.7|15821.1|15757.9|0
1616727600000|2021-03-26 03:00:00|15821.9|15758.7|15818.4|15755.2|15827.8|15764.6|15814.7|15751.5|0
1616727900000|2021-03-26 03:05:00|15823.4|15760.2|15829.7|15766.5|15829.7|15766.5|15821.5|15758.3|0
1616728200000|2021-03-26 03:10:00|15830.1|15766.9|15835.2|15772|15838.9|15775.7|15829.9|15766.7|0
1616728500000|2021-03-26 03:15:00|15842.1|15778.9|15859.8|15796.4|15859.8|15796.4|15842.1|15778.9|0
1616728800000|2021-03-26 03:20:00|15862.9|15799.5|15849.2|15786|15862.9|15799.5|15849.2|15786|0
1616729100000|2021-03-26 03:25:00|15854.4|15791.2|15852.3|15789.1|15860.2|15796.8|15852.3|15789.1|0
1616729400000|2021-03-26 03:30:00|15851.4|15788.2|15850.7|15787.5|15855.2|15792|15849.5|15786.3|0
1616729700000|2021-03-26 03:35:00|15851.3|15788.1|15859.6|15796.2|15864.5|15801.1|15851.3|15788.1|0
1616730000000|2021-03-26 03:40:00|15858|15794.6|15863.6|15800.2|15863.6|15800.2|15847.6|15784.4|0
1616730300000|2021-03-26 03:45:00|15863.4|15800|15860.4|15797|15866.8|15803.4|15859.9|15796.5|0
1616730600000|2021-03-26 03:50:00|15861.2|15797.8|15853.7|15790.5|15866.8|15803.4|15853.7|15790.5|0
1616730900000|2021-03-26 03:55:00|15855.3|15792.1|15852.6|15789.4|15858.2|15794.8|15852|15788.8|0
1616731200000|2021-03-26 04:00:00|15851.8|15788.6|15859.3|15795.9|15859.3|15795.9|15850.4|15787.2|0
1616731500000|2021-03-26 04:05:00|15860.5|15797.1|15869.2|15805.8|15874|15810.6|15860.5|15797.1|0
1616731800000|2021-03-26 04:10:00|15874.6|15811.2|15865.2|15801.8|15874.6|15811.2|15859.5|15796.1|0
1616732100000|2021-03-26 04:15:00|15865|15801.6|15872.4|15809|15872.6|15809.2|15864.7|15801.3|0
1616732400000|2021-03-26 04:20:00|15873.9|15810.5|15857.8|15794.4|15875.5|15812.1|15857.8|15794.4|0
1616732700000|2021-03-26 04:25:00|15852.9|15789.7|15854|15790.8|15859|15795.6|15852.6|15789.4|0
1616733000000|2021-03-26 04:30:00|15851.5|15788.3|15845.7|15782.5|15852.3|15789.1|15844.9|15781.7|0
1616733300000|2021-03-26 04:35:00|15845.5|15782.3|15811.5|15748.3|15845.5|15782.3|15811.3|15748.1|0
1616733600000|2021-03-26 04:40:00|15807.2|15744|15835.2|15772|15835.2|15772|15806.8|15743.6|0
1616733900000|2021-03-26 04:45:00|15835.1|15771.9|15858.9|15795.5|15858.9|15795.5|15834.9|15771.7|0
1616734200000|2021-03-26 04:50:00|15853.2|15790|15855.9|15792.7|15858.5|15795.1|15850.9|15787.7|0
1616734500000|2021-03-26 04:55:00|15836.6|15773.4|15829.4|15766.2|15837|15773.8|15824|15760.8|0
1616973000000|2021-03-28 23:10:00|16065.1|16000.9|16032|15968|16078|16013.8|16032|15968|0
1616973300000|2021-03-28 23:15:00|16045.2|15981.2|16052.7|15988.7|16071|16006.8|16045.2|15981.2|0
1616973600000|2021-03-28 23:20:00|16053.2|15989.2|16066.7|16002.5|16087.4|16023.2|16053.2|15989.2|0
1616973900000|2021-03-28 23:25:00|16067.2|16003|16055.6|15991.6|16086.8|16022.6|16055.6|15991.6|0
1616974200000|2021-03-28 23:30:00|16045.1|15981.1|16062.1|15997.9|16062.1|15997.9|16041.5|15977.5|0
1616974500000|2021-03-28 23:35:00|16063|15998.8|16057.3|15993.1|16072.8|16008.6|16053.6|15989.6|0
1616974800000|2021-03-28 23:40:00|16054.6|15990.6|16052.9|15988.9|16054.6|15990.6|16036.9|15972.9|0
1616975100000|2021-03-28 23:45:00|16053.4|15989.4|16054.6|15990.6|16054.6|15990.6|16041.2|15977.2|0
1616975400000|2021-03-28 23:50:00|16056.5|15992.5|16063.4|15999.2|16064.1|15999.9|16056.5|15992.5|0
1616975700000|2021-03-28 23:55:00|16066.1|16001.9|16031.3|15967.3|16068.1|16003.9|16031.3|15967.3|0
1616976000000|2021-03-29 00:00:00|16020.9|15956.9|16018.9|15954.9|16024.8|15960.8|16008.9|15944.9|0
1616976300000|2021-03-29 00:05:00|16024|15960|16020|15956|16028.3|15964.3|16020|15956|0
1616976600000|2021-03-29 00:10:00|16029|15965|16017.3|15953.3|16033.1|15969.1|16013.7|15949.7|0
1616976900000|2021-03-29 00:15:00|16014.2|15950.2|15993|15929.2|16014.2|15950.2|15990.3|15926.5|0
1616977200000|2021-03-29 00:20:00|15994.3|15930.5|15995.5|15931.7|16021.1|15957.1|15991.8|15928|0
1616977500000|2021-03-29 00:25:00|15992.5|15928.7|15977.8|15914|15995.9|15932.1|15976.9|15913.1|0
1616977800000|2021-03-29 00:30:00|15978.6|15914.8|15982|15918.2|15983.9|15920.1|15970.5|15906.7|0
1616978100000|2021-03-29 00:35:00|15973.2|15909.4|15986.4|15922.6|15987.9|15924.1|15971.9|15908.1|0
1616978400000|2021-03-29 00:40:00|15987|15923.2|15977.3|15913.5|15987|15923.2|15974.4|15910.6|0
1616978700000|2021-03-29 00:45:00|15972.9|15909.1|15988|15924.2|15988|15924.2|15970.9|15907.1|0
1616979000000|2021-03-29 00:50:00|15989.4|15925.6|15992.6|15928.8|15992.6|15928.8|15982|15918.2|0
1616979300000|2021-03-29 00:55:00|15991.5|15927.7|15998.1|15934.3|15999.4|15935.6|15991.5|15927.7|0
1616979600000|2021-03-29 01:00:00|15999.9|15936.1|15977.8|15914|15999.9|15936.1|15977.8|15914|0
1616979900000|2021-03-29 01:05:00|15974.5|15910.7|15958.5|15894.7|15974.5|15910.7|15949|15885.4|0
1616980200000|2021-03-29 01:10:00|15964.4|15900.6|15950.2|15886.6|15973|15909.2|15950.2|15886.6|0
1616980500000|2021-03-29 01:15:00|15950.4|15886.8|15940.1|15876.5|15951.3|15887.7|15925.3|15861.7|0
1616980800000|2021-03-29 01:20:00|15939.3|15875.7|15928.1|15864.5|15939.3|15875.7|15925.2|15861.6|0
1616981100000|2021-03-29 01:25:00|15936.1|15872.5|15922.5|15858.9|15936.1|15872.5|15920|15856.4|0
1616981400000|2021-03-29 01:30:00|15925|15861.4|15922.9|15859.3|15925.9|15862.3|15910.9|15847.3|0
1616981700000|2021-03-29 01:35:00|15927.5|15863.9|15890.2|15826.8|15927.5|15863.9|15890.2|15826.8|0
1616982000000|2021-03-29 01:40:00|15897.6|15834.2|15922.3|15858.7|15922.3|15858.7|15897.6|15834.2|0
1616982300000|2021-03-29 01:45:00|15923|15859.4|15940.6|15877|15940.6|15877|15920.3|15856.7|0
1616982600000|2021-03-29 01:50:00|15942.7|15879.1|15945.9|15882.3|15945.9|15882.3|15925.8|15862.2|0
1616982900000|2021-03-29 01:55:00|15950.9|15887.3|15951.8|15888.2|15955.5|15891.9|15948.2|15884.6|0
1616983200000|2021-03-29 02:00:00|15944|15880.4|15963.6|15899.8|15963.6|15899.8|15938.1|15874.5|0
1616983500000|2021-03-29 02:05:00|15961.8|15898|15972|15908.2|15972.8|15909|15961.8|15898|0
1616983800000|2021-03-29 02:10:00|15970.6|15906.8|15975.3|15911.5|15984.9|15921.1|15970.6|15906.8|0
1616984100000|2021-03-29 02:15:00|15978|15914.2|15987|15923.2|15987|15923.2|15970.5|15906.7|0
1616984400000|2021-03-29 02:20:00|15985.4|15921.6|15984.4|15920.6|15988|15924.2|15973.2|15909.4|0
1616984700000|2021-03-29 02:25:00|15989.7|15925.9|15997.1|15933.3|15997.1|15933.3|15989.7|15925.9|0
1616985000000|2021-03-29 02:30:00|15995.9|15932.1|16001.2|15937.4|16002.8|15939|15985.8|15922|0
1616985300000|2021-03-29 02:35:00|16002|15938.2|16008.5|15944.5|16008.5|15944.5|15993.8|15930|0
1616985600000|2021-03-29 02:40:00|16006.7|15942.9|16016.4|15952.4|16020.4|15956.4|16006.7|15942.9|0
1616985900000|2021-03-29 02:45:00|16017|15953|15996|15932.2|16017|15953|15996|15932.2|0
1616986200000|2021-03-29 02:50:00|15994.6|15930.8|15999.9|15936.1|15999.9|15936.1|15994|15930.2|0
1616986500000|2021-03-29 02:55:00|16000.3|15936.5|16007.6|15943.6|16008.1|15944.1|15992.3|15928.5|0
1616986800000|2021-03-29 03:00:00|16008.4|15944.4|16014.4|15950.4|16014.4|15950.4|16002.6|15938.8|0
1616987100000|2021-03-29 03:05:00|16013.3|15949.3|16018.1|15954.1|16019.9|15955.9|16012.9|15948.9|0
1616987400000|2021-03-29 03:10:00|16016.7|15952.7|16009.7|15945.7|16020.4|15956.4|16009|15945|0
1616987700000|2021-03-29 03:15:00|16009.5|15945.5|16011.1|15947.1|16014.5|15950.5|16009.5|15945.5|0
1616988000000|2021-03-29 03:20:00|16011.9|15947.9|16018.1|15954.1|16018.1|15954.1|16009.7|15945.7|0
1616988300000|2021-03-29 03:25:00|16019.9|15955.9|16021.3|15957.3|16027.8|15963.8|16019.9|15955.9|0
1616988600000|2021-03-29 03:30:00|16020|15956|16040.4|15976.4|16040.4|15976.4|16020|15956|0
1616988900000|2021-03-29 03:35:00|16036|15972|16045.5|15981.5|16050.8|15986.8|16036|15972|0
1616989200000|2021-03-29 03:40:00|16048.8|15984.8|16050|15986|16052.1|15988.1|16045.5|15981.5|0
1616989500000|2021-03-29 03:45:00|16054.9|15990.9|16061.5|15997.3|16067.5|16003.3|16054.9|15990.9|0
1616989800000|2021-03-29 03:50:00|16065|16000.8|16070.6|16006.4|16070.6|16006.4|16063.2|15999|0
1616990100000|2021-03-29 03:55:00|16066|16001.8|16058.4|15994.2|16069.9|16005.7|16058.4|15994.2|0
1616990400000|2021-03-29 04:00:00|16061.7|15997.5|16060.2|15996|16068.4|16004.2|16058.1|15993.9|0
1616990700000|2021-03-29 04:05:00|16060.4|15996.2|16052.5|15988.5|16065.2|16001|16052.5|15988.5|0
1616991000000|2021-03-29 04:10:00|16050.9|15986.9|16062.9|15998.7|16062.9|15998.7|16050.4|15986.4|0
1616991300000|2021-03-29 04:15:00|16059.7|15995.5|16054.8|15990.8|16061.8|15997.6|16050.1|15986.1|0
1616991600000|2021-03-29 04:20:00|16058|15993.8|16042|15978|16059|15994.8|16042|15978|0
1616991900000|2021-03-29 04:25:00|16039.4|15975.4|16044.1|15980.1|16047.3|15983.3|16037.8|15973.8|0
1616992200000|2021-03-29 04:30:00|16041.2|15977.2|16037.9|15973.9|16047|15983|16033.5|15969.5|0
1616992500000|2021-03-29 04:35:00|16039.8|15975.8|16052.7|15988.7|16052.7|15988.7|16039.8|15975.8|0
1616992800000|2021-03-29 04:40:00|16051.2|15987.2|16056.1|15992.1|16058.6|15994.4|16049|15985|0
1616993100000|2021-03-29 04:45:00|16058.3|15994.1|16061.2|15997|16061.2|15997|16049.1|15985.1|0
1616993400000|2021-03-29 04:50:00|16067.9|16003.7|16083.2|16019|16083.2|16019|16067.2|16003|0
1616993700000|2021-03-29 04:55:00|16081.8|16017.6|16079.9|16015.7|16089.1|16024.9|16070.7|16006.5|0
1617059400000|2021-03-29 23:10:00|16033.4|15969.4|16035.7|15971.7|16046.1|15982.1|16022.6|15958.6|0
1617059700000|2021-03-29 23:15:00|16037.6|15973.6|16018.6|15954.6|16037.6|15973.6|16018.6|15954.6|0
1617060000000|2021-03-29 23:20:00|16013.9|15949.9|16010.3|15946.3|16024.7|15960.7|16006|15942.2|0
1617060300000|2021-03-29 23:25:00|16023|15959|16022.9|15958.9|16027.8|15963.8|16015|15951|0
1617060600000|2021-03-29 23:30:00|16022|15958|16036.4|15972.4|16037.6|15973.6|16022|15958|0
1617060900000|2021-03-29 23:35:00|16034.9|15970.9|16010.2|15946.2|16034.9|15970.9|16007|15943.1|0
1617061200000|2021-03-29 23:40:00|16008.6|15944.6|15988.1|15924.3|16008.6|15944.6|15976.7|15912.9|0
1617061500000|2021-03-29 23:45:00|15983.1|15919.3|15990.8|15927|15991.3|15927.5|15983.1|15919.3|0
1617061800000|2021-03-29 23:50:00|15988.7|15924.9|15982.6|15918.8|15988.7|15924.9|15977.5|15913.7|0
1617062100000|2021-03-29 23:55:00|15975|15911.2|15991.9|15928.1|15991.9|15928.1|15975|15911.2|0
1617062400000|2021-03-30 00:00:00|16003.8|15940|15981.5|15917.7|16003.8|15940|15967.2|15903.4|0
1617062700000|2021-03-30 00:05:00|15983.5|15919.7|15960.8|15897|15987.5|15923.7|15960.8|15897|0
1617063000000|2021-03-30 00:10:00|15957.2|15893.4|15960.1|15896.3|15961.9|15898.1|15947.3|15883.7|0
1617063300000|2021-03-30 00:15:00|15954.9|15891.3|15930.3|15866.7|15955|15891.4|15930.3|15866.7|0
1617063600000|2021-03-30 00:20:00|15915|15851.4|15929.6|15866|15931|15867.4|15915|15851.4|0
1617063900000|2021-03-30 00:25:00|15928.6|15865|15900.5|15837.1|15928.6|15865|15897.6|15834.2|0
1617064200000|2021-03-30 00:30:00|15904.4|15841|15871.3|15807.9|15904.4|15841|15871.3|15807.9|0
1617064500000|2021-03-30 00:35:00|15874.4|15811|15877.6|15814.2|15883.7|15820.3|15874|15810.6|0
1617064800000|2021-03-30 00:40:00|15872.2|15808.8|15856.2|15793|15873.2|15809.8|15847.1|15783.9|0
1617065100000|2021-03-30 00:45:00|15856|15792.8|15847.4|15784.2|15857.5|15794.1|15832.2|15769|0
1617065400000|2021-03-30 00:50:00|15851|15787.8|15858.1|15794.7|15859.7|15796.3|15851|15787.8|0
1617065700000|2021-03-30 00:55:00|15862.4|15799|15887.5|15824.1|15891.9|15828.5|15862.4|15799|0
1617066000000|2021-03-30 01:00:00|15888.1|15824.7|15896.2|15832.8|15896.2|15832.8|15879.9|15816.5|0
1617066300000|2021-03-30 01:05:00|15895.1|15831.7|15850.3|15787.1|15895.1|15831.7|15850.3|15787.1|0
1617066600000|2021-03-30 01:10:00|15862.6|15799.2|15863.9|15800.5|15863.9|15800.5|15851|15787.8|0
1617066900000|2021-03-30 01:15:00|15861.6|15798.2|15866.6|15803.2|15871.3|15807.9|15856.9|15793.5|0
1617067200000|2021-03-30 01:20:00|15861.2|15797.8|15863.1|15799.7|15863.1|15799.7|15856|15792.8|0
1617067500000|2021-03-30 01:25:00|15862.8|15799.4|15858.9|15795.5|15862.8|15799.4|15855.1|15791.9|0
1617067800000|2021-03-30 01:30:00|15860.9|15797.5|15839.9|15776.7|15860.9|15797.5|15839.9|15776.7|0
1617068100000|2021-03-30 01:35:00|15843.3|15780.1|15841.2|15778|15843.3|15780.1|15837.6|15774.4|0
1617068400000|2021-03-30 01:40:00|15838.7|15775.5|15838.1|15774.9|15840.8|15777.6|15834.4|15771.2|0
1617068700000|2021-03-30 01:45:00|15839.9|15776.7|15827.7|15764.5|15840.6|15777.4|15823.5|15760.3|0
1617069000000|2021-03-30 01:50:00|15826.1|15762.9|15841.9|15778.7|15843|15779.8|15826.1|15762.9|0
1617069300000|2021-03-30 01:55:00|15840.7|15777.5|15840.1|15776.9|15841.3|15778.1|15830.9|15767.7|0
1617069600000|2021-03-30 02:00:00|15844|15780.8|15833.9|15770.7|15844|15780.8|15827.2|15764|0
1617069900000|2021-03-30 02:05:00|15832.7|15769.5|15834.8|15771.6|15838.5|15775.3|15832.5|15769.3|0
1617070200000|2021-03-30 02:10:00|15835.8|15772.6|15835.1|15771.9|15840.5|15777.3|15834.7|15771.5|0
1617070500000|2021-03-30 02:15:00|15834.4|15771.2|15830.3|15767.1|15834.4|15771.2|15827.7|15764.5|0
1617070800000|2021-03-30 02:20:00|15832.4|15769.2|15847.9|15784.7|15847.9|15784.7|15832.4|15769.2|0
1617071100000|2021-03-30 02:25:00|15845.7|15782.5|15837.9|15774.7|15845.7|15782.5|15835|15771.8|0
1617071400000|2021-03-30 02:30:00|15839.4|15776.2|15834.7|15771.5|15839.4|15776.2|15831.8|15768.6|0
1617071700000|2021-03-30 02:35:00|15832.7|15769.5|15842.6|15779.4|15842.6|15779.4|15825.1|15761.9|0
1617072000000|2021-03-30 02:40:00|15843|15779.8|15840.7|15777.5|15847.3|15784.1|15837.1|15773.9|0
1617072300000|2021-03-30 02:45:00|15837.7|15774.5|15842.1|15778.9|15844.6|15781.4|15837.7|15774.5|0
1617072600000|2021-03-30 02:50:00|15842.2|15779|15841.9|15778.7|15843.1|15779.9|15839.1|15775.9|0
1617072900000|2021-03-30 02:55:00|15839.6|15776.4|15819.3|15756.1|15841.9|15778.7|15819.3|15756.1|0
1617073200000|2021-03-30 03:00:00|15821.7|15758.5|15816|15752.8|15821.7|15758.5|15816|15752.8|0
1617073500000|2021-03-30 03:05:00|15818.3|15755.1|15825.8|15762.6|15827.8|15764.6|15818.3|15755.1|0
1617073800000|2021-03-30 03:10:00|15826.7|15763.5|15829.4|15766.2|15830.2|15767|15826.1|15762.9|0
1617074100000|2021-03-30 03:15:00|15827.2|15764|15817.6|15754.4|15827.2|15764|15814.8|15751.6|0
1617074400000|2021-03-30 03:20:00|15816.1|15752.9|15815.4|15752.2|15817.3|15754.1|15815.4|15752.2|0
1617074700000|2021-03-30 03:25:00|15815.7|15752.5|15811.4|15748.2|15817.5|15754.3|15802.2|15739.2|0
1617075000000|2021-03-30 03:30:00|15809.3|15746.1|15811.9|15748.7|15812.1|15748.9|15809.3|15746.1|0
1617075300000|2021-03-30 03:35:00|15812.7|15749.5|15821.7|15758.5|15822.4|15759.2|15807.3|15744.1|0
1617075600000|2021-03-30 03:40:00|15823.7|15760.5|15814.6|15751.4|15826.7|15763.5|15812|15748.8|0
1617075900000|2021-03-30 03:45:00|15818|15754.8|15825.5|15762.3|15825.9|15762.7|15818|15754.8|0
1617076200000|2021-03-30 03:50:00|15826.4|15763.2|15822.5|15759.3|15827.9|15764.7|15817.5|15754.3|0
1617076500000|2021-03-30 03:55:00|15820.5|15757.3|15817.2|15754|15821.4|15758.2|15816.4|15753.2|0
1617076800000|2021-03-30 04:00:00|15817.7|15754.5|15814|15750.8|15822.1|15758.9|15811.5|15748.3|0
1617077100000|2021-03-30 04:05:00|15809.1|15745.9|15798.8|15735.8|15809.6|15746.4|15796.9|15733.9|0
1617077400000|2021-03-30 04:10:00|15793.9|15730.9|15795.9|15732.9|15799.3|15736.3|15793.6|15730.6|0
1617077700000|2021-03-30 04:15:00|15799.7|15736.7|15798.5|15735.5|15799.7|15736.7|15785.2|15722.2|0
1617078000000|2021-03-30 04:20:00|15799.1|15736.1|15790.8|15727.8|15799.1|15736.1|15787.9|15724.9|0
1617078300000|2021-03-30 04:25:00|15792.3|15729.3|15767|15704|15792.3|15729.3|15767|15704|0
1617078600000|2021-03-30 04:30:00|15761.2|15698.2|15744.2|15681.4|15763.6|15700.6|15744.2|15681.4|0
1617078900000|2021-03-30 04:35:00|15741.9|15679.1|15736.7|15673.9|15754.1|15691.3|15736|15673.2|0
1617079200000|2021-03-30 04:40:00|15737.3|15674.5|15754.1|15691.3|15759.9|15696.9|15737.3|15674.5|0
1617079500000|2021-03-30 04:45:00|15755.1|15692.3|15769.1|15706.1|15769.1|15706.1|15750.7|15687.9|0
1617079800000|2021-03-30 04:50:00|15768.9|15705.9|15765.4|15702.4|15769.8|15706.8|15758.6|15695.6|0
1617080100000|2021-03-30 04:55:00|15765.8|15702.8|15783|15720|15795.8|15732.8|15765.8|15702.8|0
1617145800000|2021-03-30 23:10:00|15976.4|15912.6|15984.5|15920.7|15984.5|15920.7|15965.3|15901.5|0
1617146100000|2021-03-30 23:15:00|15979.7|15915.9|15995.9|15932.1|15999.1|15935.3|15979.7|15915.9|0
1617146400000|2021-03-30 23:20:00|16001.3|15937.5|15999.4|15935.6|16003.6|15939.8|15995|15931.2|0
1617146700000|2021-03-30 23:25:00|16006.4|15942.6|15987.8|15924|16006.7|15942.9|15980.5|15916.7|0
1617147000000|2021-03-30 23:30:00|15982.4|15918.6|16008.6|15944.6|16016|15952|15982.4|15918.6|0
1617147300000|2021-03-30 23:35:00|16009.6|15945.6|15981.3|15917.5|16009.6|15945.6|15981.3|15917.5|0
1617147600000|2021-03-30 23:40:00|15981.8|15918|15957.5|15893.7|15981.8|15918|15954.9|15891.3|0
1617147900000|2021-03-30 23:45:00|15964.4|15900.6|15937.5|15873.9|15967.8|15904|15937.5|15873.9|0
1617148200000|2021-03-30 23:50:00|15936.7|15873.1|15954.5|15890.9|15954.5|15890.9|15935.7|15872.1|0
1617148500000|2021-03-30 23:55:00|15949.8|15886.2|15944.3|15880.7|15949.8|15886.2|15939.3|15875.7|0
1617148800000|2021-03-31 00:00:00|15942.4|15878.8|15946.5|15882.9|15953.5|15889.9|15939.6|15876|0
1617149100000|2021-03-31 00:05:00|15947.4|15883.8|16000.5|15936.7|16000.5|15936.7|15947.4|15883.8|0
1617149400000|2021-03-31 00:10:00|15995.5|15931.7|15973.4|15909.6|15995.5|15931.7|15970.6|15906.8|0
1617149700000|2021-03-31 00:15:00|15975.6|15911.8|15984.9|15921.1|15984.9|15921.1|15975.6|15911.8|0
1617150000000|2021-03-31 00:20:00|15996.3|15932.5|15991.6|15927.8|15999.1|15935.3|15991.2|15927.4|0
1617150300000|2021-03-31 00:25:00|15996.7|15932.9|15982.4|15918.6|15998.9|15935.1|15981.7|15917.9|0
1617150600000|2021-03-31 00:30:00|15978.7|15914.9|15962.1|15898.3|15978.7|15914.9|15957.3|15893.5|0
1617150900000|2021-03-31 00:35:00|15959.1|15895.3|15954.6|15891|15959.1|15895.3|15952.4|15888.8|0
1617151200000|2021-03-31 00:40:00|15958.5|15894.7|15953.9|15890.3|15959|15895.2|15952.7|15889.1|0
1617151500000|2021-03-31 00:45:00|15947.9|15884.3|15937.4|15873.8|15947.9|15884.3|15933.6|15870|0
1617151800000|2021-03-31 00:50:00|15939.6|15876|15979.6|15915.8|15979.6|15915.8|15939.6|15876|0
1617152100000|2021-03-31 00:55:00|15982.7|15918.9|15967.6|15903.8|15982.7|15918.9|15967.6|15903.8|0
1617152400000|2021-03-31 01:00:00|15974.7|15910.9|15969.7|15905.9|15983.7|15919.9|15969.7|15905.9|0
1617152700000|2021-03-31 01:05:00|15968.8|15905|15971.3|15907.5|15971.9|15908.1|15965.1|15901.3|0
1617153000000|2021-03-31 01:10:00|15973.3|15909.5|15988.8|15925|15988.9|15925.1|15973.3|15909.5|0
1617153300000|2021-03-31 01:15:00|15993.7|15929.9|16013.8|15949.8|16025.3|15961.3|15993.7|15929.9|0
1617153600000|2021-03-31 01:20:00|16014.7|15950.7|16025.6|15961.6|16031.3|15967.3|16014.7|15950.7|0
1617153900000|2021-03-31 01:25:00|16022.8|15958.8|16014.3|15950.3|16023.2|15959.2|16014.3|15950.3|0
1617154200000|2021-03-31 01:30:00|16012.2|15948.2|16007|15943.1|16018.5|15954.5|16007|15943.1|0
1617154500000|2021-03-31 01:35:00|16010.7|15946.7|16010.9|15946.9|16011.9|15947.9|16003.8|15940|0
1617154800000|2021-03-31 01:40:00|16010.8|15946.8|16000.4|15936.6|16023.7|15959.7|16000.4|15936.6|0
1617155100000|2021-03-31 01:45:00|15984.2|15920.4|15994.6|15930.8|16000.9|15937.1|15981.1|15917.3|0
1617155400000|2021-03-31 01:50:00|15994|15930.2|16011.4|15947.4|16011.4|15947.4|15993.3|15929.5|0
1617155700000|2021-03-31 01:55:00|16014.4|15950.4|16008.4|15944.4|16016.9|15952.9|16008.4|15944.4|0
1617156000000|2021-03-31 02:00:00|16010|15946|16011.5|15947.5|16016.3|15952.3|16009.7|15945.7|0
1617156300000|2021-03-31 02:05:00|16011.6|15947.6|16012.2|15948.2|16014.1|15950.1|16010.8|15946.8|0
1617156600000|2021-03-31 02:10:00|16012.5|15948.5|16002.4|15938.6|16013.2|15949.2|16002.4|15938.6|0
1617156900000|2021-03-31 02:15:00|15990.3|15926.5|15988.1|15924.3|15994.3|15930.5|15987.7|15923.9|0
1617157200000|2021-03-31 02:20:00|15988.7|15924.9|15978.6|15914.8|15988.7|15924.9|15978.3|15914.5|0
1617157500000|2021-03-31 02:25:00|15979|15915.2|15981.6|15917.8|15981.6|15917.8|15971.8|15908|0
1617157800000|2021-03-31 02:30:00|15983.3|15919.5|15983.1|15919.3|15993.7|15929.9|15983.1|15919.3|0
1617158100000|2021-03-31 02:35:00|15978|15914.2|15975.2|15911.4|15982.9|15919.1|15974.8|15911|0
1617158400000|2021-03-31 02:40:00|15978.4|15914.6|15983|15919.2|15983|15919.2|15978.2|15914.4|0
1617158700000|2021-03-31 02:45:00|15983.4|15919.6|15987.8|15924|15995.1|15931.3|15983.4|15919.6|0
1617159000000|2021-03-31 02:50:00|15990.4|15926.6|15951.6|15888|15990.4|15926.6|15951.6|15888|0
1617159300000|2021-03-31 02:55:00|15948.2|15884.6|15948.9|15885.3|15959|15895.2|15948.2|15884.6|0
1617159600000|2021-03-31 03:00:00|15950.5|15886.9|15959.4|15895.6|15960|15896.2|15950.5|15886.9|0
1617159900000|2021-03-31 03:05:00|15959.8|15896|15960.2|15896.4|15968.7|15904.9|15955.1|15891.5|0
1617160200000|2021-03-31 03:10:00|15963.9|15900.1|15972.6|15908.8|15977.1|15913.3|15963.9|15900.1|0
1617160500000|2021-03-31 03:15:00|15973.2|15909.4|15983.2|15919.4|15983.2|15919.4|15966.5|15902.7|0
1617160800000|2021-03-31 03:20:00|15978.4|15914.6|15974.7|15910.9|15987.8|15924|15973.3|15909.5|0
1617161100000|2021-03-31 03:25:00|15982|15918.2|15990.6|15926.8|15990.6|15926.8|15980.7|15916.9|0
1617161400000|2021-03-31 03:30:00|15986.3|15922.5|15965.4|15901.6|15987.8|15924|15965.4|15901.6|0
1617161700000|2021-03-31 03:35:00|15967.2|15903.4|15955.4|15891.8|15967.2|15903.4|15953.8|15890.2|0
1617162000000|2021-03-31 03:40:00|15958.5|15894.7|15980.4|15916.6|15980.7|15916.9|15958.5|15894.7|0
1617162300000|2021-03-31 03:45:00|15972.7|15908.9|15972.4|15908.6|15976.8|15913|15972.4|15908.6|0
1617162600000|2021-03-31 03:50:00|15972.3|15908.5|15982|15918.2|15982.4|15918.6|15971.4|15907.6|0
1617162900000|2021-03-31 03:55:00|15983.9|15920.1|15988.4|15924.6|15999.2|15935.4|15983.9|15920.1|0
1617163200000|2021-03-31 04:00:00|15987.2|15923.4|15990.5|15926.7|15991.8|15928|15983.5|15919.7|0
1617163500000|2021-03-31 04:05:00|15990.4|15926.6|15997.2|15933.4|15997.2|15933.4|15986.6|15922.8|0
1617163800000|2021-03-31 04:10:00|15997|15933.2|15989|15925.2|16003.4|15939.6|15989|15925.2|0
1617164100000|2021-03-31 04:15:00|15991.8|15928|15978.4|15914.6|15993.8|15930|15978.4|15914.6|0
1617164400000|2021-03-31 04:20:00|15979.9|15916.1|15958.5|15894.7|15979.9|15916.1|15958.5|15894.7|0
1617164700000|2021-03-31 04:25:00|15953.2|15889.6|15952.6|15889|15956.1|15892.5|15950.1|15886.5|0
1617165000000|2021-03-31 04:30:00|15956.1|15892.5|15940|15876.4|15956.1|15892.5|15936.2|15872.6|0
1617165300000|2021-03-31 04:35:00|15937.7|15874.1|15957.9|15894.1|15957.9|15894.1|15937.7|15874.1|0
1617165600000|2021-03-31 04:40:00|15948.6|15885|15954.1|15890.5|15960.4|15896.6|15948.6|15885|0
1617165900000|2021-03-31 04:45:00|15950.7|15887.1|15935.6|15872|15950.7|15887.1|15935.5|15871.9|0
1617166200000|2021-03-31 04:50:00|15928.6|15865|15873.8|15810.4|15928.6|15865|15873.8|15810.4|0
1617166500000|2021-03-31 04:55:00|15876.5|15813.1|15897.2|15833.8|15903.4|15840|15873.4|15810|0
1617232200000|2021-03-31 23:10:00|16012.5|15948.5|16002.2|15938.4|16012.5|15948.5|15962.7|15898.9|0
1617232500000|2021-03-31 23:15:00|15987.8|15924|16007.7|15943.7|16013.6|15949.6|15987.8|15924|0
1617232800000|2021-03-31 23:20:00|16009.6|15945.6|15967.5|15903.7|16021.4|15957.4|15967.5|15903.7|0
1617233100000|2021-03-31 23:25:00|15966|15902.2|15972.3|15908.5|15980.4|15916.6|15966|15902.2|0
1617233400000|2021-03-31 23:30:00|15987|15923.2|15942.4|15878.8|15988.3|15924.5|15942.4|15878.8|0
1617233700000|2021-03-31 23:35:00|15957.4|15893.6|15964.1|15900.3|15969.2|15905.4|15949.2|15885.6|0
1617234000000|2021-03-31 23:40:00|15965.5|15901.7|15997.9|15934.1|15997.9|15934.1|15965.5|15901.7|0
1617234300000|2021-03-31 23:45:00|15983.9|15920.1|15969|15905.2|15983.9|15920.1|15967.9|15904.1|0
1617234600000|2021-03-31 23:50:00|15970.8|15907|16004.4|15940.6|16004.4|15940.6|15963|15899.2|0
1617234900000|2021-03-31 23:55:00|16001.8|15938|15974.9|15911.1|16006|15942.2|15973.3|15909.5|0
1617235200000|2021-04-01 00:00:00|15973.7|15909.9|15998.3|15934.5|16004.2|15940.4|15973.7|15909.9|0
1617235500000|2021-04-01 00:05:00|15995.6|15931.8|16005.9|15942.1|16009|15945|15979.6|15915.8|0
1617235800000|2021-04-01 00:10:00|16008.1|15944.1|15995.8|15932|16021.8|15957.8|15995.8|15932|0
1617236100000|2021-04-01 00:15:00|15998.1|15934.3|15992.1|15928.3|15998.6|15934.8|15984.4|15920.6|0
1617236400000|2021-04-01 00:20:00|15981.6|15917.8|15989.7|15925.9|15990.2|15926.4|15975.8|15912|0
1617236700000|2021-04-01 00:25:00|15985.4|15921.6|15989.7|15925.9|15994.6|15930.8|15979|15915.2|0
1617237000000|2021-04-01 00:30:00|15988.2|15924.4|15987.8|15924|16001.1|15937.3|15987.8|15924|0
1617237300000|2021-04-01 00:35:00|15989.8|15926|15990.6|15926.8|15996.4|15932.6|15981.8|15918|0
1617237600000|2021-04-01 00:40:00|15989.9|15926.1|16013.6|15949.6|16013.6|15949.6|15989.9|15926.1|0
1617237900000|2021-04-01 00:45:00|16013.1|15949.1|16012.6|15948.6|16014.7|15950.7|16010.7|15946.7|0
1617238200000|2021-04-01 00:50:00|16008|15944|16000.9|15937.1|16008|15944|15996.5|15932.7|0
1617238500000|2021-04-01 00:55:00|15999.6|15935.8|15999.6|15935.8|16004.3|15940.5|15995.9|15932.1|0
1617238800000|2021-04-01 01:00:00|16001|15937.2|16006.3|15942.5|16007.7|15943.7|15988.2|15924.4|0
1617239100000|2021-04-01 01:05:00|16005.2|15941.4|16020.1|15956.1|16024|15960|16001.4|15937.6|0
1617239400000|2021-04-01 01:10:00|16023.4|15959.4|16016.1|15952.1|16025|15961|16016.1|15952.1|0
1617239700000|2021-04-01 01:15:00|16009.2|15945.2|15999.7|15935.9|16010.6|15946.6|15999.7|15935.9|0
1617240000000|2021-04-01 01:20:00|15996.3|15932.5|16003.3|15939.5|16005.2|15941.4|15996.3|15932.5|0
1617240300000|2021-04-01 01:25:00|16001.5|15937.7|16023.5|15959.5|16023.5|15959.5|16001.5|15937.7|0
1617240600000|2021-04-01 01:30:00|16029.1|15965.1|16013.2|15949.2|16029.1|15965.1|16011.3|15947.3|0
1617240900000|2021-04-01 01:35:00|16020.1|15956.1|16012.8|15948.8|16027.6|15963.6|16010.9|15946.9|0
1617241200000|2021-04-01 01:40:00|16010.2|15946.2|16015.9|15951.9|16020.2|15956.2|16007.8|15943.8|0
1617241500000|2021-04-01 01:45:00|16018.4|15954.4|16017.9|15953.9|16018.4|15954.4|16009.6|15945.6|0
1617241800000|2021-04-01 01:50:00|16013.7|15949.7|16003.6|15939.8|16013.7|15949.7|16000.2|15936.4|0
1617242100000|2021-04-01 01:55:00|16001.9|15938.1|16016.9|15952.9|16016.9|15952.9|16001.9|15938.1|0
1617242400000|2021-04-01 02:00:00|16017.2|15953.2|16029.9|15965.9|16029.9|15965.9|16017.2|15953.2|0
1617242700000|2021-04-01 02:05:00|16031.7|15967.7|16035.9|15971.9|16036.5|15972.5|16031.7|15967.7|0
1617243000000|2021-04-01 02:10:00|16035|15971|16041|15977|16041|15977|16035|15971|0
1617243300000|2021-04-01 02:15:00|16046.7|15982.7|16046.5|15982.5|16050.4|15986.4|16041.1|15977.1|0
1617243600000|2021-04-01 02:20:00|16045.6|15981.6|16050|15986|16050|15986|16045.2|15981.2|0
1617243900000|2021-04-01 02:25:00|16050.3|15986.3|16049|15985|16051.4|15987.4|16047|15983|0
1617244200000|2021-04-01 02:30:00|16043.7|15979.7|16036.5|15972.5|16043.7|15979.7|16035.7|15971.7|0
1617244500000|2021-04-01 02:35:00|16035.2|15971.2|16035.3|15971.3|16039.2|15975.2|16034.5|15970.5|0
1617244800000|2021-04-01 02:40:00|16037.1|15973.1|16045.4|15981.4|16045.4|15981.4|16035.4|15971.4|0
1617245100000|2021-04-01 02:45:00|16048.9|15984.9|16051.2|15987.2|16058.9|15994.7|16047.9|15983.9|0
1617245400000|2021-04-01 02:50:00|16053.9|15989.9|16045.9|15981.9|16054.4|15990.4|16043.2|15979.2|0
1617245700000|2021-04-01 02:55:00|16048.3|15984.3|16041.5|15977.5|16048.3|15984.3|16036.5|15972.5|0
1617246000000|2021-04-01 03:00:00|16040.4|15976.4|16035|15971|16041.2|15977.2|16035|15971|0
1617246300000|2021-04-01 03:05:00|16032.7|15968.7|16022.4|15958.4|16033.4|15969.4|16022.4|15958.4|0
1617246600000|2021-04-01 03:10:00|16024|15960|16014.9|15950.9|16024|15960|16014.9|15950.9|0
1617246900000|2021-04-01 03:15:00|16011.1|15947.1|16009.4|15945.4|16013.2|15949.2|16009.4|15945.4|0
1617247200000|2021-04-01 03:20:00|16012.6|15948.6|16014|15950|16014.5|15950.5|16011.9|15947.9|0
1617247500000|2021-04-01 03:25:00|16013.1|15949.1|16013.7|15949.7|16014.6|15950.6|16009.3|15945.3|0
1617247800000|2021-04-01 03:30:00|16011.8|15947.8|16007.4|15943.4|16016.8|15952.8|16007.4|15943.4|0
1617248100000|2021-04-01 03:35:00|16004.2|15940.4|16006.7|15942.9|16006.7|15942.9|16001.3|15937.5|0
1617248400000|2021-04-01 03:40:00|16009.3|15945.3|16004.3|15940.5|16009.3|15945.3|16004.3|15940.5|0
1617248700000|2021-04-01 03:45:00|16009.2|15945.2|16012.9|15948.9|16012.9|15948.9|16007.7|15943.7|0
1617249000000|2021-04-01 03:50:00|16016|15952|16016.7|15952.7|16016.7|15952.7|16011.7|15947.7|0
1617249300000|2021-04-01 03:55:00|16018.4|15954.4|16014.9|15950.9|16023.1|15959.1|16013.9|15949.9|0
1617249600000|2021-04-01 04:00:00|16016.2|15952.2|16015.3|15951.3|16016.4|15952.4|16013.5|15949.5|0
1617249900000|2021-04-01 04:05:00|16015.6|15951.6|16023.1|15959.1|16023.1|15959.1|16015.6|15951.6|0
1617250200000|2021-04-01 04:10:00|16025.6|15961.6|16021.2|15957.2|16025.6|15961.6|16019.8|15955.8|0
1617250500000|2021-04-01 04:15:00|16021.8|15957.8|16014.7|15950.7|16024.2|15960.2|16014.2|15950.2|0
1617250800000|2021-04-01 04:20:00|16015|15951|16014.9|15950.9|16015|15951|16012.2|15948.2|0
1617251100000|2021-04-01 04:25:00|16013.3|15949.3|16032|15968|16032|15968|16013.3|15949.3|0
1617251400000|2021-04-01 04:30:00|16028.7|15964.7|16029.4|15965.4|16032.8|15968.8|16023.3|15959.3|0
1617251700000|2021-04-01 04:35:00|16026.5|15962.5|16041.2|15977.2|16041.2|15977.2|16026.5|15962.5|0
1617252000000|2021-04-01 04:40:00|16043.9|15979.9|16008.6|15944.6|16043.9|15979.9|16004.1|15940.3|0
1617252300000|2021-04-01 04:45:00|16006.3|15942.5|16006.1|15942.3|16011.8|15947.8|16001.8|15938|0
1617252600000|2021-04-01 04:50:00|16009|15945|16017.2|15953.2|16018.4|15954.4|16009|15945|0
1617252900000|2021-04-01 04:55:00|16018.5|15954.5|16025.5|15961.5|16028.7|15964.7|16013.4|15949.4|0
1617667800000|2021-04-06 00:10:00|16281.4|16216.4|16251.1|16186.3|16281.4|16216.4|16229.9|16165.1|0
1617668100000|2021-04-06 00:15:00|16245.2|16180.4|16217.9|16153.1|16252.9|16188.1|16214|16149.2|0
1617668400000|2021-04-06 00:20:00|16221.3|16156.5|16187.9|16123.3|16223.6|16158.8|16187.9|16123.3|0
1617668700000|2021-04-06 00:25:00|16185.8|16121.2|16202.1|16137.5|16206.5|16141.9|16182.1|16117.5|0
1617669000000|2021-04-06 00:30:00|16203|16138.4|16193.2|16128.6|16203|16138.4|16184.9|16120.3|0
1617669300000|2021-04-06 00:35:00|16192.9|16128.3|16211.7|16146.9|16211.7|16146.9|16192.1|16127.5|0
1617669600000|2021-04-06 00:40:00|16216.1|16151.3|16209.2|16144.4|16219.8|16155|16202|16137.4|0
1617669900000|2021-04-06 00:45:00|16217.2|16152.4|16209.9|16145.1|16220.5|16155.7|16196.4|16131.8|0
1617670200000|2021-04-06 00:50:00|16205.1|16140.5|16203|16138.4|16210.1|16145.3|16197.4|16132.8|0
1617670500000|2021-04-06 00:55:00|16198.8|16134.2|16198.1|16133.5|16204.7|16140.1|16196.9|16132.3|0
1617670800000|2021-04-06 01:00:00|16194.9|16130.3|16192.4|16127.8|16204.5|16139.9|16188.8|16124.2|0
1617671100000|2021-04-06 01:05:00|16192.7|16128.1|16199.1|16134.5|16200.6|16136|16192.7|16128.1|0
1617671400000|2021-04-06 01:10:00|16198.2|16133.6|16211.2|16146.4|16216.7|16151.9|16198.2|16133.6|0
1617671700000|2021-04-06 01:15:00|16212|16147.2|16222|16157.2|16222.4|16157.6|16212|16147.2|0
1617672000000|2021-04-06 01:20:00|16223.1|16158.3|16240.6|16175.8|16240.6|16175.8|16221.9|16157.1|0
1617672300000|2021-04-06 01:25:00|16235.5|16170.7|16233.9|16169.1|16239.3|16174.5|16229.5|16164.7|0
1617672600000|2021-04-06 01:30:00|16231.2|16166.4|16238|16173.2|16241.1|16176.3|16227.6|16162.8|0
1617672900000|2021-04-06 01:35:00|16236.4|16171.6|16240.2|16175.4|16244.5|16179.7|16236.4|16171.6|0
1617673200000|2021-04-06 01:40:00|16240.6|16175.8|16242.6|16177.8|16242.6|16177.8|16234.5|16169.7|0
1617673500000|2021-04-06 01:45:00|16243.6|16178.8|16257.5|16192.6|16257.5|16192.6|16243.6|16178.8|0
1617673800000|2021-04-06 01:50:00|16253.9|16189.1|16212.5|16147.7|16256|16191.2|16212.5|16147.7|0
1617674100000|2021-04-06 01:55:00|16209.9|16145.1|16203.4|16138.8|16211.5|16146.7|16199.2|16134.6|0
1617674400000|2021-04-06 02:00:00|16208.4|16143.6|16195.6|16131|16213.8|16149|16195.6|16131|0
1617674700000|2021-04-06 02:05:00|16196.8|16132.2|16190.5|16125.9|16200.1|16135.5|16185.9|16121.3|0
1617675000000|2021-04-06 02:10:00|16187.6|16123|16180.2|16115.6|16190.9|16126.3|16177.1|16112.5|0
1617675300000|2021-04-06 02:15:00|16180.9|16116.3|16198.3|16133.7|16201.2|16136.6|16180.9|16116.3|0
1617675600000|2021-04-06 02:20:00|16200|16135.4|16195.2|16130.6|16207|16142.4|16189.6|16125|0
1617675900000|2021-04-06 02:25:00|16192.4|16127.8|16202.3|16137.7|16202.3|16137.7|16192.4|16127.8|0
1617676200000|2021-04-06 02:30:00|16201.2|16136.6|16206.1|16141.5|16206.1|16141.5|16192|16127.4|0
1617676500000|2021-04-06 02:35:00|16205.7|16141.1|16203.4|16138.8|16206.9|16142.3|16201.3|16136.7|0
1617676800000|2021-04-06 02:40:00|16205.7|16141.1|16210.6|16145.8|16216.5|16151.7|16202.5|16137.9|0
1617677100000|2021-04-06 02:45:00|16215.1|16150.3|16212.8|16148|16218.8|16154|16209.7|16144.9|0
1617677400000|2021-04-06 02:50:00|16214.5|16149.7|16201.8|16137.2|16214.5|16149.7|16199.4|16134.8|0
1617677700000|2021-04-06 02:55:00|16203.6|16139|16208.8|16144|16212.2|16147.4|16203.6|16139|0
1617678000000|2021-04-06 03:00:00|16208.9|16144.1|16208.7|16143.9|16210.3|16145.5|16204.6|16140|0
1617678300000|2021-04-06 03:05:00|16206.2|16141.6|16200.1|16135.5|16206.2|16141.6|16199.7|16135.1|0
1617678600000|2021-04-06 03:10:00|16196.5|16131.9|16191.8|16127.2|16197.3|16132.7|16191.8|16127.2|0
1617678900000|2021-04-06 03:15:00|16188.2|16123.6|16198.7|16134.1|16198.7|16134.1|16186.1|16121.5|0
1617679200000|2021-04-06 03:20:00|16191.8|16127.2|16205.1|16140.5|16208.9|16144.1|16191.8|16127.2|0
1617679500000|2021-04-06 03:25:00|16202.6|16138|16203.9|16139.3|16207|16142.4|16198|16133.4|0
1617679800000|2021-04-06 03:30:00|16204.7|16140.1|16186.3|16121.7|16204.7|16140.1|16180.7|16116.1|0
1617680100000|2021-04-06 03:35:00|16181.6|16117|16201.4|16136.8|16201.4|16136.8|16181.6|16117|0
1617680400000|2021-04-06 03:40:00|16201.5|16136.9|16203.6|16139|16206.3|16141.7|16197.9|16133.3|0
1617680700000|2021-04-06 03:45:00|16201.8|16137.2|16206.4|16141.8|16206.4|16141.8|16196.3|16131.7|0
1617681000000|2021-04-06 03:50:00|16204.9|16140.3|16193.5|16128.9|16204.9|16140.3|16187.8|16123.2|0
1617681300000|2021-04-06 03:55:00|16188.5|16123.9|16202.3|16137.7|16202.3|16137.7|16188.5|16123.9|0
1617681600000|2021-04-06 04:00:00|16205.3|16140.7|16208.3|16143.5|16210.7|16145.9|16205.3|16140.7|0
1617681900000|2021-04-06 04:05:00|16203.5|16138.9|16207.2|16142.6|16212.5|16147.7|16203.4|16138.8|0
1617682200000|2021-04-06 04:10:00|16205.3|16140.7|16210.2|16145.4|16210.2|16145.4|16203.7|16139.1|0
1617682500000|2021-04-06 04:15:00|16203.8|16139.2|16190.6|16126|16203.8|16139.2|16189.2|16124.6|0
1617682800000|2021-04-06 04:20:00|16180.9|16116.3|16188.8|16124.2|16188.8|16124.2|16180.9|16116.3|0
1617683100000|2021-04-06 04:25:00|16182.1|16117.5|16172.4|16107.8|16182.1|16117.5|16172.4|16107.8|0
1617683400000|2021-04-06 04:30:00|16174.2|16109.6|16161.4|16096.8|16174.2|16109.6|16161.4|16096.8|0
1617683700000|2021-04-06 04:35:00|16162.9|16098.3|16151.5|16087.1|16162.9|16098.3|16151.5|16087.1|0
1617684000000|2021-04-06 04:40:00|16148.9|16084.5|16136.3|16071.9|16148.9|16084.5|16136.3|16071.9|0
1617684300000|2021-04-06 04:45:00|16139.3|16074.9|16162.4|16097.8|16162.4|16097.8|16139.3|16074.9|0
1617684600000|2021-04-06 04:50:00|16162.9|16098.3|16162.1|16097.5|16171.2|16106.6|16162.1|16097.5|0
1617684900000|2021-04-06 04:55:00|16170.4|16105.8|16175.1|16110.5|16176.4|16111.8|16168.6|16104|0
1617685200000|2021-04-06 05:00:00|16178.5|16113.9|16175.9|16111.3|16178.5|16113.9|16168.4|16103.8|0
1617685500000|2021-04-06 05:05:00|16175.8|16111.2|16171.5|16106.9|16180.7|16116.1|16171.5|16106.9|0
1617685800000|2021-04-06 05:10:00|16170.8|16106.2|16165.2|16100.6|16173.1|16108.5|16162.9|16098.3|0
1617686100000|2021-04-06 05:15:00|16165.1|16100.5|16165.5|16100.9|16166.5|16101.9|16160.2|16095.6|0
1617686400000|2021-04-06 05:20:00|16169|16104.4|16170|16105.4|16170|16105.4|16163.3|16098.7|0
1617686700000|2021-04-06 05:25:00|16171.8|16107.2|16172.8|16108.2|16174.5|16109.9|16170.8|16106.2|0
1617687000000|2021-04-06 05:30:00|16168.8|16104.2|16182.2|16117.6|16182.2|16117.6|16168.8|16104.2|0
1617687300000|2021-04-06 05:35:00|16178.3|16113.7|16186|16121.4|16187.3|16122.7|16174.8|16110.2|0
1617687600000|2021-04-06 05:40:00|16185.5|16120.9|16181.2|16116.6|16185.5|16120.9|16173.5|16108.9|0
1617687900000|2021-04-06 05:45:00|16184.7|16120.1|16196.6|16132|16196.6|16132|16184.7|16120.1|0
1617688200000|2021-04-06 05:50:00|16195.4|16130.8|16208.1|16143.3|16208.1|16143.3|16195.4|16130.8|0
1617688500000|2021-04-06 05:55:00|16213.8|16149|16196.2|16131.6|16213.8|16149|16192|16127.4|0
1617754200000|2021-04-07 00:10:00|16246.6|16181.8|16274.7|16209.7|16274.7|16209.7|16246.6|16181.8|0
1617754500000|2021-04-07 00:15:00|16275.2|16210.2|16269.1|16204.1|16302.1|16237.1|16268.3|16203.3|0
1617754800000|2021-04-07 00:20:00|16279.9|16214.9|16235.2|16170.4|16279.9|16214.9|16231.4|16166.6|0
1617755100000|2021-04-07 00:25:00|16233.5|16168.7|16267|16202|16267|16202|16233.5|16168.7|0
1617755400000|2021-04-07 00:30:00|16263.6|16198.6|16249.4|16184.6|16264.9|16199.9|16249.4|16184.6|0
1617755700000|2021-04-07 00:35:00|16248.7|16183.9|16251.1|16186.3|16258.7|16193.7|16244.8|16180|0
1617756000000|2021-04-07 00:40:00|16261.9|16196.9|16256.2|16191.4|16261.9|16196.9|16249.1|16184.3|0
1617756300000|2021-04-07 00:45:00|16252.9|16188.1|16266.5|16201.5|16266.5|16201.5|16241.4|16176.6|0
1617756600000|2021-04-07 00:50:00|16274.5|16209.5|16264.2|16199.2|16281|16216|16264.2|16199.2|0
1617756900000|2021-04-07 00:55:00|16253.4|16188.6|16260.3|16195.3|16262.7|16197.7|16251.9|16187.1|0
1617757200000|2021-04-07 01:00:00|16263.1|16198.1|16252.5|16187.7|16265.8|16200.8|16252.5|16187.7|0
1617757500000|2021-04-07 01:05:00|16247.3|16182.5|16239|16174.2|16254|16189.2|16239|16174.2|0
1617757800000|2021-04-07 01:10:00|16240.6|16175.8|16250.4|16185.6|16259.4|16194.4|16240.6|16175.8|0
1617758100000|2021-04-07 01:15:00|16250.1|16185.3|16250.1|16185.3|16250.1|16185.3|16235.4|16170.6|0
1617758400000|2021-04-07 01:20:00|16247.1|16182.3|16256.6|16191.8|16256.6|16191.8|16247.1|16182.3|0
1617758700000|2021-04-07 01:25:00|16254.1|16189.3|16248.8|16184|16254.1|16189.3|16239.1|16174.3|0
1617759000000|2021-04-07 01:30:00|16245|16180.2|16251.2|16186.4|16254.9|16190.1|16238.7|16173.9|0
1617759300000|2021-04-07 01:35:00|16247.8|16183|16230.9|16166.1|16247.8|16183|16229.9|16165.1|0
1617759600000|2021-04-07 01:40:00|16230.3|16165.5|16227.7|16162.9|16230.3|16165.5|16217.1|16152.3|0
1617759900000|2021-04-07 01:45:00|16229.3|16164.5|16200.9|16136.3|16229.3|16164.5|16200.9|16136.3|0
1617760200000|2021-04-07 01:50:00|16199.8|16135.2|16186.4|16121.8|16201.1|16136.5|16185.7|16121.1|0
1617760500000|2021-04-07 01:55:00|16190|16125.4|16183.5|16118.9|16190|16125.4|16182.7|16118.1|0
1617760800000|2021-04-07 02:00:00|16182.3|16117.7|16177|16112.4|16187.1|16122.5|16173.7|16109.1|0
1617761100000|2021-04-07 02:05:00|16177.7|16113.1|16166|16101.4|16177.7|16113.1|16163.3|16098.7|0
1617761400000|2021-04-07 02:10:00|16161.4|16096.8|16148.2|16083.8|16161.4|16096.8|16146|16081.6|0
1617761700000|2021-04-07 02:15:00|16147.5|16083.1|16136.5|16072.1|16147.5|16083.1|16129.1|16064.7|0
1617762000000|2021-04-07 02:20:00|16135.3|16070.9|16151.7|16087.3|16154.1|16089.7|16135.3|16070.9|0
1617762300000|2021-04-07 02:25:00|16150.1|16085.7|16136|16071.6|16154.2|16089.8|16136|16071.6|0
1617762600000|2021-04-07 02:30:00|16135.9|16071.5|16135.9|16071.5|16137.8|16073.4|16125|16060.6|0
1617762900000|2021-04-07 02:35:00|16136.4|16072|16151.6|16087.2|16153.6|16089.2|16136.4|16072|0
1617763200000|2021-04-07 02:40:00|16159.9|16095.3|16160.5|16095.9|16166|16101.4|16157.5|16092.9|0
1617763500000|2021-04-07 02:45:00|16158.1|16093.5|16163.9|16099.3|16165.1|16100.5|16153.6|16089.2|0
1617763800000|2021-04-07 02:50:00|16158.3|16093.7|16159.2|16094.6|16159.2|16094.6|16155.3|16090.9|0
1617764100000|2021-04-07 02:55:00|16164.1|16099.5|16152.9|16088.5|16164.1|16099.5|16151.8|16087.4|0
1617764400000|2021-04-07 03:00:00|16155|16090.6|16171.1|16106.5|16173.9|16109.3|16155|16090.6|0
1617764700000|2021-04-07 03:05:00|16168.9|16104.3|16155.5|16091.1|16168.9|16104.3|16154.6|16090.2|0
1617765000000|2021-04-07 03:10:00|16156.9|16092.5|16158.6|16094|16159.1|16094.5|16151.2|16086.8|0
1617765300000|2021-04-07 03:15:00|16156.3|16091.9|16153.9|16089.5|16159.4|16094.8|16153.9|16089.5|0
1617765600000|2021-04-07 03:20:00|16154.8|16090.4|16153.8|16089.4|16158.8|16094.2|16151.7|16087.3|0
1617765900000|2021-04-07 03:25:00|16152.5|16088.1|16163.5|16098.9|16163.5|16098.9|16152.5|16088.1|0
1617766200000|2021-04-07 03:30:00|16163|16098.4|16167.3|16102.7|16167.3|16102.7|16162.9|16098.3|0
1617766500000|2021-04-07 03:35:00|16173.5|16108.9|16186.1|16121.5|16186.6|16122|16168.3|16103.7|0
1617766800000|2021-04-07 03:40:00|16187.4|16122.8|16194.4|16129.8|16196|16131.4|16185.5|16120.9|0
1617767100000|2021-04-07 03:45:00|16190.6|16126|16194.8|16130.2|16194.8|16130.2|16186.8|16122.2|0
1617767400000|2021-04-07 03:50:00|16194.1|16129.5|16198.7|16134.1|16201.5|16136.9|16194.1|16129.5|0
1617767700000|2021-04-07 03:55:00|16199|16134.4|16196.3|16131.7|16200.6|16136|16195.3|16130.7|0
1617768000000|2021-04-07 04:00:00|16193.6|16129|16193.6|16129|16196.1|16131.5|16192.7|16128.1|0
1617768300000|2021-04-07 04:05:00|16199.9|16135.3|16195.8|16131.2|16201.5|16136.9|16195.8|16131.2|0
1617768600000|2021-04-07 04:10:00|16193.7|16129.1|16193.8|16129.2|16197.6|16133|16193.7|16129.1|0
1617768900000|2021-04-07 04:15:00|16196|16131.4|16225.6|16160.8|16225.6|16160.8|16196|16131.4|0
1617769200000|2021-04-07 04:20:00|16224.7|16159.9|16229.1|16164.3|16229.1|16164.3|16219.5|16154.7|0
1617769500000|2021-04-07 04:25:00|16228.5|16163.7|16228.6|16163.8|16232.2|16167.4|16223.7|16158.9|0
1617769800000|2021-04-07 04:30:00|16229.8|16165|16237.9|16173.1|16240.9|16176.1|16226.8|16162|0
1617770100000|2021-04-07 04:35:00|16237.3|16172.5|16248.4|16183.6|16253.1|16188.3|16237.3|16172.5|0
1617770400000|2021-04-07 04:40:00|16246.1|16181.3|16251.7|16186.9|16254.2|16189.4|16246.1|16181.3|0
1617770700000|2021-04-07 04:45:00|16251.5|16186.7|16248.1|16183.3|16254.4|16189.6|16248.1|16183.3|0
1617771000000|2021-04-07 04:50:00|16250.8|16186|16257.2|16192.4|16257.2|16192.4|16244.9|16180.1|0
1617771300000|2021-04-07 04:55:00|16255.4|16190.6|16266.2|16201.2|16268.4|16203.4|16254.8|16190|0
1617771600000|2021-04-07 05:00:00|16267.4|16202.4|16270.3|16205.3|16270.6|16205.6|16265.5|16200.5|0
1617771900000|2021-04-07 05:05:00|16272.2|16207.2|16286.4|16221.4|16286.4|16221.4|16272.2|16207.2|0
1617772200000|2021-04-07 05:10:00|16285|16220|16291.4|16226.4|16291.4|16226.4|16283.2|16218.2|0
1617772500000|2021-04-07 05:15:00|16288.8|16223.8|16291.5|16226.5|16291.5|16226.5|16279.8|16214.8|0
1617772800000|2021-04-07 05:20:00|16289.6|16224.6|16295.1|16230.1|16299|16234|16289.6|16224.6|0
1617773100000|2021-04-07 05:25:00|16293.8|16228.8|16288.2|16223.2|16295.3|16230.3|16286.7|16221.7|0
1617773400000|2021-04-07 05:30:00|16287.3|16222.3|16281.5|16216.5|16290.1|16225.1|16279.9|16214.9|0
1617773700000|2021-04-07 05:35:00|16281.9|16216.9|16271.6|16206.6|16281.9|16216.9|16270.3|16205.3|0
1617774000000|2021-04-07 05:40:00|16272.9|16207.9|16267.3|16202.3|16276|16211|16267.3|16202.3|0
1617774300000|2021-04-07 05:45:00|16268.8|16203.8|16262.1|16197.1|16268.8|16203.8|16259.5|16194.5|0
1617774600000|2021-04-07 05:50:00|16258|16193|16265|16200|16265|16200|16256.4|16191.6|0
1617774900000|2021-04-07 05:55:00|16261.3|16196.3|16260.6|16195.6|16261.4|16196.4|16254.2|16189.4|0
1617840600000|2021-04-08 00:10:00|16525.2|16459.2|16489.6|16423.8|16542.6|16476.6|16489.6|16423.8|0
1617840900000|2021-04-08 00:15:00|16485.9|16420.1|16497.3|16431.5|16498.6|16432.8|16476.4|16410.6|0
1617841200000|2021-04-08 00:20:00|16505.4|16439.6|16506.7|16440.9|16511.8|16445.8|16491.3|16425.5|0
1617841500000|2021-04-08 00:25:00|16504.5|16438.7|16515.7|16449.7|16522.9|16456.9|16504.5|16438.7|0
1617841800000|2021-04-08 00:30:00|16517.3|16451.3|16498.8|16433|16517.3|16451.3|16498.8|16433|0
1617842100000|2021-04-08 00:35:00|16496.5|16430.7|16463.6|16397.8|16496.5|16430.7|16463.6|16397.8|0
1617842400000|2021-04-08 00:40:00|16467.3|16401.5|16442.9|16377.3|16467.3|16401.5|16442.9|16377.3|0
1617842700000|2021-04-08 00:45:00|16445.6|16380|16436.3|16370.7|16464.5|16398.7|16436.3|16370.7|0
1617843000000|2021-04-08 00:50:00|16433.4|16367.8|16439.1|16373.5|16448.7|16383.1|16433.4|16367.8|0
1617843300000|2021-04-08 00:55:00|16439.4|16373.8|16431.4|16365.8|16443.9|16378.3|16428.7|16363.1|0
1617843600000|2021-04-08 01:00:00|16430.2|16364.6|16414.3|16348.7|16442.2|16376.6|16413|16347.4|0
1617843900000|2021-04-08 01:05:00|16416.2|16350.6|16427.7|16362.1|16427.7|16362.1|16413|16347.4|0
1617844200000|2021-04-08 01:10:00|16426.6|16361|16454|16388.4|16454|16388.4|16426.6|16361|0
1617844500000|2021-04-08 01:15:00|16455.7|16390.1|16460.2|16394.4|16462.7|16396.9|16453.5|16387.9|0
1617844800000|2021-04-08 01:20:00|16461.7|16395.9|16468.3|16402.5|16468.3|16402.5|16452|16386.4|0
1617845100000|2021-04-08 01:25:00|16471.5|16405.7|16468.7|16402.9|16472.9|16407.1|16465.2|16399.4|0
1617845400000|2021-04-08 01:30:00|16470.8|16405|16486.8|16421|16492.1|16426.3|16462.4|16396.6|0
1617845700000|2021-04-08 01:35:00|16492.9|16427.1|16488.9|16423.1|16495.6|16429.8|16478.7|16412.9|0
1617846000000|2021-04-08 01:40:00|16490.2|16424.4|16485.2|16419.4|16494.9|16429.1|16485.2|16419.4|0
1617846300000|2021-04-08 01:45:00|16488|16422.2|16483|16417.2|16496|16430.2|16478.4|16412.6|0
1617846600000|2021-04-08 01:50:00|16483.7|16417.9|16481.7|16415.9|16483.7|16417.9|16473.8|16408|0
1617846900000|2021-04-08 01:55:00|16480.8|16415|16482.7|16416.9|16488.9|16423.1|16478.9|16413.1|0
1617847200000|2021-04-08 02:00:00|16468.7|16402.9|16466.7|16400.9|16468.7|16402.9|16454.9|16389.3|0
1617847500000|2021-04-08 02:05:00|16461|16395.2|16450.8|16385.2|16463.6|16397.8|16450.6|16385|0
1617847800000|2021-04-08 02:10:00|16453|16387.4|16475.3|16409.5|16475.3|16409.5|16453|16387.4|0
1617848100000|2021-04-08 02:15:00|16476.8|16411|16480|16414.2|16480.2|16414.4|16473|16407.2|0
1617848400000|2021-04-08 02:20:00|16482.1|16416.3|16480.9|16415.1|16485|16419.2|16475.9|16410.1|0
1617848700000|2021-04-08 02:25:00|16484|16418.2|16488.5|16422.7|16494.7|16428.9|16483.8|16418|0
1617849000000|2021-04-08 02:30:00|16488.4|16422.6|16491.4|16425.6|16491.4|16425.6|16488.4|16422.6|0
1617849300000|2021-04-08 02:35:00|16494.4|16428.6|16494.3|16428.5|16494.4|16428.6|16486.8|16421|0
1617849600000|2021-04-08 02:40:00|16493.2|16427.4|16490.1|16424.3|16504.7|16438.9|16490.1|16424.3|0
1617849900000|2021-04-08 02:45:00|16488.4|16422.6|16485.2|16419.4|16493.8|16428|16484.1|16418.3|0
1617850200000|2021-04-08 02:50:00|16487.2|16421.4|16484.5|16418.7|16492.5|16426.7|16478.1|16412.3|0
1617850500000|2021-04-08 02:55:00|16494.2|16428.4|16493.1|16427.3|16494.2|16428.4|16488.5|16422.7|0
1617850800000|2021-04-08 03:00:00|16497.1|16431.3|16501.9|16436.1|16506.1|16440.3|16497.1|16431.3|0
1617851100000|2021-04-08 03:05:00|16501.5|16435.7|16506.7|16440.9|16508.8|16442.8|16499.1|16433.3|0
1617851400000|2021-04-08 03:10:00|16505.9|16440.1|16501.8|16436|16506.5|16440.7|16499.7|16433.9|0
1617851700000|2021-04-08 03:15:00|16503.5|16437.7|16499|16433.2|16507.3|16441.5|16498.6|16432.8|0
1617852000000|2021-04-08 03:20:00|16501.1|16435.3|16494.7|16428.9|16504|16438.2|16491.1|16425.3|0
1617852300000|2021-04-08 03:25:00|16498.2|16432.4|16502.2|16436.4|16505.5|16439.7|16495.8|16430|0
1617852600000|2021-04-08 03:30:00|16504.6|16438.8|16501.6|16435.8|16505.8|16440|16499.6|16433.8|0
1617852900000|2021-04-08 03:35:00|16498|16432.2|16504.2|16438.4|16505.8|16440|16496.7|16430.9|0
1617853200000|2021-04-08 03:40:00|16504.4|16438.6|16519.1|16453.1|16519.1|16453.1|16504.4|16438.6|0
1617853500000|2021-04-08 03:45:00|16522|16456|16530.3|16464.3|16530.4|16464.4|16522|16456|0
1617853800000|2021-04-08 03:50:00|16530.6|16464.6|16544.6|16478.6|16544.6|16478.6|16527.7|16461.7|0
1617854100000|2021-04-08 03:55:00|16537.3|16471.3|16532|16466|16539|16473|16530.4|16464.4|0
1617854400000|2021-04-08 04:00:00|16532.5|16466.5|16530.6|16464.6|16533.5|16467.5|16528.1|16462.1|0
1617854700000|2021-04-08 04:05:00|16530.8|16464.8|16535.6|16469.6|16536.4|16470.4|16530.8|16464.8|0
1617855000000|2021-04-08 04:10:00|16537.1|16471.1|16527.1|16461.1|16537.1|16471.1|16526.1|16460.1|0
1617855300000|2021-04-08 04:15:00|16530|16464|16521.3|16455.3|16530.2|16464.2|16521.3|16455.3|0
1617855600000|2021-04-08 04:20:00|16518.5|16452.5|16511.7|16445.7|16521.1|16455.1|16511.7|16445.7|0
1617855900000|2021-04-08 04:25:00|16511.2|16445.2|16515.4|16449.4|16516.5|16450.5|16511.2|16445.2|0
1617856200000|2021-04-08 04:30:00|16516.5|16450.5|16531.2|16465.2|16531.2|16465.2|16516.5|16450.5|0
1617856500000|2021-04-08 04:35:00|16530|16464|16524.7|16458.7|16530.7|16464.7|16524.2|16458.2|0
1617856800000|2021-04-08 04:40:00|16523.2|16457.2|16525.4|16459.4|16529|16463|16522.5|16456.5|0
1617857100000|2021-04-08 04:45:00|16523.5|16457.5|16518.4|16452.4|16525.9|16459.9|16516|16450|0
1617857400000|2021-04-08 04:50:00|16510.3|16444.3|16502.2|16436.4|16510.7|16444.7|16501.4|16435.6|0
1617857700000|2021-04-08 04:55:00|16503.9|16438.1|16498.9|16433.1|16503.9|16438.1|16497.8|16432|0
1617858000000|2021-04-08 05:00:00|16501|16435.2|16502.5|16436.7|16507|16441.2|16501|16435.2|0
1617858300000|2021-04-08 05:05:00|16502.9|16437.1|16511.1|16445.1|16511.1|16445.1|16500.6|16434.8|0
1617858600000|2021-04-08 05:10:00|16518.3|16452.3|16523.8|16457.8|16524.8|16458.8|16516.4|16450.4|0
1617858900000|2021-04-08 05:15:00|16517.7|16451.7|16520.5|16454.5|16522.7|16456.7|16517.7|16451.7|0
1617859200000|2021-04-08 05:20:00|16515.6|16449.6|16526.6|16460.6|16526.6|16460.6|16515.6|16449.6|0
1617859500000|2021-04-08 05:25:00|16522.4|16456.4|16532.2|16466.2|16534.6|16468.6|16522.4|16456.4|0
1617859800000|2021-04-08 05:30:00|16531.7|16465.7|16548.5|16482.5|16548.5|16482.5|16531.7|16465.7|0
1617860100000|2021-04-08 05:35:00|16545.7|16479.7|16543.1|16477.1|16546.8|16480.8|16541|16475|0
1617860400000|2021-04-08 05:40:00|16543.4|16477.4|16545|16479|16545|16479|16538.3|16472.3|0
1617860700000|2021-04-08 05:45:00|16547.1|16481.1|16552.7|16486.7|16552.7|16486.7|16543.9|16477.9|0
1617861000000|2021-04-08 05:50:00|16555.5|16489.5|16563.1|16496.9|16563.1|16496.9|16553.5|16487.5|0
1617861300000|2021-04-08 05:55:00|16565|16498.8|16579.4|16513.2|16579.4|16513.2|16564.7|16498.5|0
1617927000000|2021-04-09 00:10:00|16573.6|16507.4|16571.9|16505.7|16598|16531.8|16562.3|16496.1|0
1617927300000|2021-04-09 00:15:00|16562.8|16496.6|16554.5|16488.5|16563.8|16497.6|16545.6|16479.6|0
1617927600000|2021-04-09 00:20:00|16542.9|16476.9|16524.3|16458.3|16542.9|16476.9|16521.7|16455.7|0
1617927900000|2021-04-09 00:25:00|16520.4|16454.4|16498.7|16432.9|16526.9|16460.9|16498.7|16432.9|0
1617928200000|2021-04-09 00:30:00|16493.8|16428|16505.3|16439.5|16509.8|16443.8|16484.2|16418.4|0
1617928500000|2021-04-09 00:35:00|16509.3|16443.3|16536.1|16470.1|16537.6|16471.6|16509.3|16443.3|0
1617928800000|2021-04-09 00:40:00|16530.4|16464.4|16494.9|16429.1|16530.4|16464.4|16490.1|16424.3|0
1617929100000|2021-04-09 00:45:00|16491.2|16425.4|16513.6|16447.6|16513.6|16447.6|16491.2|16425.4|0
1617929400000|2021-04-09 00:50:00|16510.2|16444.2|16516.3|16450.3|16516.3|16450.3|16508.7|16442.7|0
1617929700000|2021-04-09 00:55:00|16517|16451|16540.2|16474.2|16540.2|16474.2|16517|16451|0
1617930000000|2021-04-09 01:00:00|16549.8|16483.8|16568.2|16502|16568.2|16502|16549.8|16483.8|0
1617930300000|2021-04-09 01:05:00|16567.3|16501.1|16575.4|16509.2|16575.4|16509.2|16567.3|16501.1|0
1617930600000|2021-04-09 01:10:00|16578.4|16512.2|16581.5|16515.3|16587.8|16521.6|16573.4|16507.2|0
1617930900000|2021-04-09 01:15:00|16582.1|16515.9|16576|16509.8|16582.1|16515.9|16575.4|16509.2|0
1617931200000|2021-04-09 01:20:00|16578.3|16512.1|16596.6|16530.4|16597|16530.8|16574.2|16508|0
1617931500000|2021-04-09 01:25:00|16592.6|16526.4|16597.9|16531.7|16598.7|16532.5|16591.4|16525.2|0
1617931800000|2021-04-09 01:30:00|16605.7|16539.5|16590.6|16524.4|16607.1|16540.9|16589.5|16523.3|0
1617932100000|2021-04-09 01:35:00|16590.2|16524|16543.1|16477.1|16590.2|16524|16543.1|16477.1|0
1617932400000|2021-04-09 01:40:00|16535.1|16469.1|16538.9|16472.9|16542.1|16476.1|16535.1|16469.1|0
1617932700000|2021-04-09 01:45:00|16539.9|16473.9|16544.7|16478.7|16557.3|16491.3|16539.9|16473.9|0
1617933000000|2021-04-09 01:50:00|16541.6|16475.6|16521.5|16455.5|16544.8|16478.8|16521.5|16455.5|0
1617933300000|2021-04-09 01:55:00|16525.2|16459.2|16540.7|16474.7|16540.7|16474.7|16525.2|16459.2|0
1617933600000|2021-04-09 02:00:00|16538.4|16472.4|16546.3|16480.3|16549.6|16483.6|16534.3|16468.3|0
1617933900000|2021-04-09 02:05:00|16546.7|16480.7|16541.5|16475.5|16546.7|16480.7|16539.2|16473.2|0
1617934200000|2021-04-09 02:10:00|16539.8|16473.8|16524.4|16458.4|16544.1|16478.1|16524.4|16458.4|0
1617934500000|2021-04-09 02:15:00|16525.8|16459.8|16518.3|16452.3|16527.4|16461.4|16518.3|16452.3|0
1617934800000|2021-04-09 02:20:00|16514|16448|16525.1|16459.1|16532|16466|16514|16448|0
1617935100000|2021-04-09 02:25:00|16524.6|16458.6|16525.1|16459.1|16525.1|16459.1|16518.1|16452.1|0
1617935400000|2021-04-09 02:30:00|16520.4|16454.4|16515.4|16449.4|16520.8|16454.8|16511.9|16445.9|0
1617935700000|2021-04-09 02:35:00|16515.9|16449.9|16521.3|16455.3|16521.3|16455.3|16513.2|16447.2|0
1617936000000|2021-04-09 02:40:00|16514.6|16448.6|16522.9|16456.9|16523.2|16457.2|16514.6|16448.6|0
1617936300000|2021-04-09 02:45:00|16522.2|16456.2|16524.5|16458.5|16526.1|16460.1|16520.5|16454.5|0
1617936600000|2021-04-09 02:50:00|16524.9|16458.9|16518.6|16452.6|16525|16459|16518.6|16452.6|0
1617936900000|2021-04-09 02:55:00|16519.7|16453.7|16525|16459|16528.8|16462.8|16519.7|16453.7|0
1617937200000|2021-04-09 03:00:00|16527.5|16461.5|16523.2|16457.2|16529.8|16463.8|16523.2|16457.2|0
1617937500000|2021-04-09 03:05:00|16522|16456|16525.6|16459.6|16525.6|16459.6|16520|16454|0
1617937800000|2021-04-09 03:10:00|16525.4|16459.4|16544.3|16478.3|16544.3|16478.3|16525.4|16459.4|0
1617938100000|2021-04-09 03:15:00|16545.2|16479.2|16570.6|16504.4|16570.6|16504.4|16544.6|16478.6|0
1617938400000|2021-04-09 03:20:00|16573.3|16507.1|16555.5|16489.5|16576|16509.8|16555.5|16489.5|0
1617938700000|2021-04-09 03:25:00|16552.9|16486.9|16551.9|16485.9|16560.1|16493.9|16551.9|16485.9|0
1617939000000|2021-04-09 03:30:00|16553.2|16487.2|16547.3|16481.3|16554.4|16488.4|16542.5|16476.5|0
1617939300000|2021-04-09 03:35:00|16544.7|16478.7|16545.1|16479.1|16546.5|16480.5|16541.8|16475.8|0
1617939600000|2021-04-09 03:40:00|16543.5|16477.5|16550.6|16484.6|16558.2|16492|16543.5|16477.5|0
1617939900000|2021-04-09 03:45:00|16549.9|16483.9|16546|16480|16551.4|16485.4|16543.9|16477.9|0
1617940200000|2021-04-09 03:50:00|16542.6|16476.6|16524.8|16458.8|16545.5|16479.5|16524.8|16458.8|0
1617940500000|2021-04-09 03:55:00|16524|16458|16526.4|16460.4|16529.6|16463.6|16524|16458|0
1617940800000|2021-04-09 04:00:00|16522.1|16456.1|16499.7|16433.9|16522.1|16456.1|16498.5|16432.7|0
1617941100000|2021-04-09 04:05:00|16502.5|16436.7|16509.6|16443.6|16512.3|16446.3|16500.3|16434.5|0
1617941400000|2021-04-09 04:10:00|16511.4|16445.4|16516.5|16450.5|16521.9|16455.9|16509.8|16443.8|0
1617941700000|2021-04-09 04:15:00|16514.7|16448.7|16523.9|16457.9|16528.6|16462.6|16514.7|16448.7|0
1617942000000|2021-04-09 04:20:00|16522.4|16456.4|16522.7|16456.7|16525|16459|16520.7|16454.7|0
1617942300000|2021-04-09 04:25:00|16520.7|16454.7|16523.5|16457.5|16525.2|16459.2|16520.7|16454.7|0
1617942600000|2021-04-09 04:30:00|16524.2|16458.2|16536.3|16470.3|16536.3|16470.3|16524.2|16458.2|0
1617942900000|2021-04-09 04:35:00|16539|16473|16544.9|16478.9|16547.7|16481.7|16536.7|16470.7|0
1617943200000|2021-04-09 04:40:00|16544.5|16478.5|16545.6|16479.6|16547.2|16481.2|16542|16476|0
1617943500000|2021-04-09 04:45:00|16546.6|16480.6|16546.2|16480.2|16552.3|16486.3|16545.7|16479.7|0
1617943800000|2021-04-09 04:50:00|16548.6|16482.6|16546.1|16480.1|16555.2|16489.2|16545|16479|0
1617944100000|2021-04-09 04:55:00|16547.6|16481.6|16549.2|16483.2|16554.1|16488.1|16547.6|16481.6|0
1617944400000|2021-04-09 05:00:00|16547.2|16481.2|16557.2|16491.2|16557.2|16491.2|16547.2|16481.2|0
1617944700000|2021-04-09 05:05:00|16558.7|16492.5|16554.7|16488.7|16558.7|16492.5|16554.7|16488.7|0
1617945000000|2021-04-09 05:10:00|16552.6|16486.6|16549.5|16483.5|16552.6|16486.6|16547.3|16481.3|0
1617945300000|2021-04-09 05:15:00|16549|16483|16541.8|16475.8|16552.8|16486.8|16541.8|16475.8|0
1617945600000|2021-04-09 05:20:00|16543.2|16477.2|16554.6|16488.6|16557.6|16491.6|16539.1|16473.1|0
1617945900000|2021-04-09 05:25:00|16554.7|16488.7|16560.2|16494|16561.1|16494.9|16554.7|16488.7|0
1617946200000|2021-04-09 05:30:00|16560.7|16494.5|16546.6|16480.6|16561.3|16495.1|16546.6|16480.6|0
1617946500000|2021-04-09 05:35:00|16548.2|16482.2|16551.3|16485.3|16551.3|16485.3|16545.6|16479.6|0
1617946800000|2021-04-09 05:40:00|16547.9|16481.9|16548.3|16482.3|16552|16486|16541.1|16475.1|0
1617947100000|2021-04-09 05:45:00|16548.2|16482.2|16538.4|16472.4|16555.8|16489.8|16538.4|16472.4|0
1617947400000|2021-04-09 05:50:00|16535.2|16469.2|16546.3|16480.3|16548.3|16482.3|16533.4|16467.4|0
1617947700000|2021-04-09 05:55:00|16548.6|16482.6|16543.1|16477.1|16548.9|16482.9|16539.7|16473.7|0
1618186200000|2021-04-12 00:10:00|16476.5|16410.7|16458.5|16392.7|16476.5|16410.7|16428.8|16363.2|0
1618186500000|2021-04-12 00:15:00|16450.2|16384.6|16443.8|16378.2|16450.2|16384.6|16427.3|16361.7|0
1618186800000|2021-04-12 00:20:00|16443.1|16377.5|16462.6|16396.8|16462.6|16396.8|16436.9|16371.3|0
1618187100000|2021-04-12 00:25:00|16460.4|16394.6|16482.5|16416.7|16482.5|16416.7|16455.7|16390.1|0
1618187400000|2021-04-12 00:30:00|16487|16421.2|16506.7|16440.9|16506.7|16440.9|16485|16419.2|0
1618187700000|2021-04-12 00:35:00|16514.1|16448.1|16527|16461|16533.7|16467.7|16514.1|16448.1|0
1618188000000|2021-04-12 00:40:00|16529.8|16463.8|16517.3|16451.3|16529.8|16463.8|16517.3|16451.3|0
1618188300000|2021-04-12 00:45:00|16521.1|16455.1|16529.2|16463.2|16529.6|16463.6|16515.2|16449.2|0
1618188600000|2021-04-12 00:50:00|16530.3|16464.3|16533.9|16467.9|16533.9|16467.9|16525.1|16459.1|0
1618188900000|2021-04-12 00:55:00|16534.4|16468.4|16544|16478|16549.7|16483.7|16530.8|16464.8|0
1618189200000|2021-04-12 01:00:00|16550.5|16484.5|16544.2|16478.2|16554.1|16488.1|16542.8|16476.8|0
1618189500000|2021-04-12 01:05:00|16545.4|16479.4|16532.4|16466.4|16545.4|16479.4|16523.8|16457.8|0
1618189800000|2021-04-12 01:10:00|16535.7|16469.7|16533|16467|16536.4|16470.4|16527.6|16461.6|0
1618190100000|2021-04-12 01:15:00|16537|16471|16524.9|16458.9|16537|16471|16522.3|16456.3|0
1618190400000|2021-04-12 01:20:00|16517.5|16451.5|16503.5|16437.7|16519.8|16453.8|16500.2|16434.4|0
1618190700000|2021-04-12 01:25:00|16505.7|16439.9|16505.9|16440.1|16506.5|16440.7|16502.9|16437.1|0
1618191000000|2021-04-12 01:30:00|16508.8|16442.8|16511.2|16445.2|16520.7|16454.7|16508.8|16442.8|0
1618191300000|2021-04-12 01:35:00|16511.6|16445.6|16503.6|16437.8|16511.6|16445.6|16503.4|16437.6|0
1618191600000|2021-04-12 01:40:00|16510.8|16444.8|16489.6|16423.8|16510.8|16444.8|16489.6|16423.8|0
1618191900000|2021-04-12 01:45:00|16495.1|16429.3|16487|16421.2|16495.1|16429.3|16474.8|16409|0
1618192200000|2021-04-12 01:50:00|16485.6|16419.8|16479.4|16413.6|16490.2|16424.4|16478.5|16412.7|0
1618192500000|2021-04-12 01:55:00|16485.8|16420|16469.4|16403.6|16487.3|16421.5|16469.4|16403.6|0
1618192800000|2021-04-12 02:00:00|16467|16401.2|16459.5|16393.7|16473.9|16408.1|16459.5|16393.7|0
1618193100000|2021-04-12 02:05:00|16459.6|16393.8|16451.1|16385.5|16460.7|16394.9|16447.5|16381.9|0
1618193400000|2021-04-12 02:10:00|16446.7|16381.1|16449.4|16383.8|16452.8|16387.2|16446.7|16381.1|0
1618193700000|2021-04-12 02:15:00|16448|16382.4|16447.8|16382.2|16454.6|16389|16447.8|16382.2|0
1618194000000|2021-04-12 02:20:00|16450.3|16384.7|16434.2|16368.6|16450.3|16384.7|16433.7|16368.1|0
1618194300000|2021-04-12 02:25:00|16432.5|16366.9|16435.4|16369.8|16441.7|16376.1|16432.2|16366.6|0
1618194600000|2021-04-12 02:30:00|16436.1|16370.5|16445.7|16380.1|16445.7|16380.1|16436.1|16370.5|0
1618194900000|2021-04-12 02:35:00|16438.9|16373.3|16430.4|16364.8|16438.9|16373.3|16424.2|16358.6|0
1618195200000|2021-04-12 02:40:00|16431.4|16365.8|16431.5|16365.9|16431.5|16365.9|16426.2|16360.6|0
1618195500000|2021-04-12 02:45:00|16431.2|16365.6|16414.8|16349.2|16431.2|16365.6|16414.8|16349.2|0
1618195800000|2021-04-12 02:50:00|16415.9|16350.3|16406.6|16341.2|16417.6|16352|16402.9|16337.5|0
1618196100000|2021-04-12 02:55:00|16404.9|16339.5|16396|16330.6|16411.4|16345.8|16396|16330.6|0
1618196400000|2021-04-12 03:00:00|16397.3|16331.9|16389.5|16324.1|16397.3|16331.9|16389.5|16324.1|0
1618196700000|2021-04-12 03:05:00|16389.1|16323.7|16377|16311.6|16390.2|16324.8|16375.1|16309.7|0
1618197000000|2021-04-12 03:10:00|16380.5|16315.1|16386.7|16321.3|16386.7|16321.3|16380.2|16314.8|0
1618197300000|2021-04-12 03:15:00|16384.5|16319.1|16393.8|16328.4|16393.8|16328.4|16384|16318.6|0
1618197600000|2021-04-12 03:20:00|16394.2|16328.8|16394.9|16329.5|16397.4|16332|16392|16326.6|0
1618197900000|2021-04-12 03:25:00|16393.2|16327.8|16365.2|16299.8|16393.2|16327.8|16365.2|16299.8|0
1618198200000|2021-04-12 03:30:00|16365.4|16300|16365.8|16300.4|16370|16304.6|16361.3|16295.9|0
1618198500000|2021-04-12 03:35:00|16364.6|16299.2|16362.8|16297.4|16367.8|16302.4|16360.7|16295.3|0
1618198800000|2021-04-12 03:40:00|16367.9|16302.5|16384.1|16318.7|16384.1|16318.7|16367.9|16302.5|0
1618199100000|2021-04-12 03:45:00|16386.6|16321.2|16382.4|16317|16386.6|16321.2|16380.7|16315.3|0
1618199400000|2021-04-12 03:50:00|16384.4|16319|16386.9|16321.5|16387.3|16321.9|16383|16317.6|0
1618199700000|2021-04-12 03:55:00|16385.9|16320.5|16373.1|16307.7|16385.9|16320.5|16373.1|16307.7|0
1618200000000|2021-04-12 04:00:00|16370.1|16304.7|16370.4|16305|16376.8|16311.4|16369.8|16304.4|0
1618200300000|2021-04-12 04:05:00|16370.9|16305.5|16376|16310.6|16379.1|16313.7|16369.9|16304.5|0
1618200600000|2021-04-12 04:10:00|16378|16312.6|16382.1|16316.7|16384.7|16319.3|16376.2|16310.8|0
1618200900000|2021-04-12 04:15:00|16382.8|16317.4|16391|16325.6|16391|16325.6|16378.2|16312.8|0
1618201200000|2021-04-12 04:20:00|16400|16334.6|16388.7|16323.3|16401.6|16336.2|16388.7|16323.3|0
1618201500000|2021-04-12 04:25:00|16392.3|16326.9|16408.9|16343.3|16408.9|16343.3|16391.2|16325.8|0
1618201800000|2021-04-12 04:30:00|16409.9|16344.3|16412.4|16346.8|16412.7|16347.1|16401.8|16336.4|0
1618202100000|2021-04-12 04:35:00|16410.2|16344.6|16406.7|16341.3|16410.2|16344.6|16405.7|16340.3|0
1618202400000|2021-04-12 04:40:00|16402.5|16337.1|16398.7|16333.3|16402.7|16337.3|16396.5|16331.1|0
1618202700000|2021-04-12 04:45:00|16396.8|16331.4|16380.4|16315|16396.8|16331.4|16379.9|16314.5|0
1618203000000|2021-04-12 04:50:00|16385.7|16320.3|16381.7|16316.3|16387.8|16322.4|16379.5|16314.1|0
1618203300000|2021-04-12 04:55:00|16381|16315.6|16389.6|16324.2|16389.6|16324.2|16374.6|16309.2|0
1618203600000|2021-04-12 05:00:00|16387.8|16322.4|16392.2|16326.8|16395.9|16330.5|16381.3|16315.9|0
1618203900000|2021-04-12 05:05:00|16395.1|16329.7|16396.8|16331.4|16401.8|16336.4|16394.6|16329.2|0
1618204200000|2021-04-12 05:10:00|16399|16333.6|16396.6|16331.2|16399.4|16334|16396|16330.6|0
1618204500000|2021-04-12 05:15:00|16393.1|16327.7|16384.2|16318.8|16393.1|16327.7|16383.5|16318.1|0
1618204800000|2021-04-12 05:20:00|16381.9|16316.5|16369.2|16303.8|16381.9|16316.5|16367.3|16301.9|0
1618205100000|2021-04-12 05:25:00|16370|16304.6|16372|16306.6|16372|16306.6|16368.3|16302.9|0
1618205400000|2021-04-12 05:30:00|16372.1|16306.7|16382.4|16317|16384|16318.6|16369|16303.6|0
1618205700000|2021-04-12 05:35:00|16384.3|16318.9|16374.5|16309.1|16384.3|16318.9|16374.5|16309.1|0
1618206000000|2021-04-12 05:40:00|16373.9|16308.5|16354.4|16289.2|16373.9|16308.5|16352|16286.8|0
1618206300000|2021-04-12 05:45:00|16354.3|16289.1|16352.5|16287.3|16354.3|16289.1|16347.4|16282.2|0
1618206600000|2021-04-12 05:50:00|16354.6|16289.4|16366.5|16301.1|16366.5|16301.1|16350.9|16285.7|0
1618206900000|2021-04-12 05:55:00|16364.8|16299.4|16362.4|16297|16369.3|16303.9|16360.8|16295.4|0
1618272600000|2021-04-13 00:10:00|16370|16304.6|16388.8|16323.4|16390.5|16325.1|16360|16294.6|0
1618272900000|2021-04-13 00:15:00|16381.9|16316.5|16359.1|16293.7|16382.1|16316.7|16359.1|16293.7|0
1618273200000|2021-04-13 00:20:00|16354.7|16289.5|16358.5|16293.1|16376.5|16311.1|16354.7|16289.5|0
1618273500000|2021-04-13 00:25:00|16360|16294.6|16375|16309.6|16383.6|16318.2|16360|16294.6|0
1618273800000|2021-04-13 00:30:00|16380.6|16315.2|16383.1|16317.7|16383.1|16317.7|16378.3|16312.9|0
1618274100000|2021-04-13 00:35:00|16386|16320.6|16385.6|16320.2|16387.7|16322.3|16380.9|16315.5|0
1618274400000|2021-04-13 00:40:00|16386.7|16321.3|16377.6|16312.2|16386.7|16321.3|16376.2|16310.8|0
1618274700000|2021-04-13 00:45:00|16374.9|16309.5|16373.1|16307.7|16377|16311.6|16366.2|16300.8|0
1618275000000|2021-04-13 00:50:00|16374.8|16309.4|16371.7|16306.3|16374.8|16309.4|16369.4|16304|0
1618275300000|2021-04-13 00:55:00|16370.1|16304.7|16372.2|16306.8|16379.6|16314.2|16370.1|16304.7|0
1618275600000|2021-04-13 01:00:00|16371.6|16306.2|16375.7|16310.3|16388|16322.6|16371.6|16306.2|0
1618275900000|2021-04-13 01:05:00|16375|16309.6|16373.5|16308.1|16375|16309.6|16371.9|16306.5|0
1618276200000|2021-04-13 01:10:00|16369.8|16304.4|16354.4|16289.2|16369.8|16304.4|16354.4|16289.2|0
1618276500000|2021-04-13 01:15:00|16358.4|16293|16356.5|16291.3|16358.4|16293|16353|16287.8|0
1618276800000|2021-04-13 01:20:00|16355.3|16290.1|16365.5|16300.1|16366.8|16301.4|16353.3|16288.1|0
1618277100000|2021-04-13 01:25:00|16371.7|16306.3|16375.2|16309.8|16385.1|16319.7|16371.7|16306.3|0
1618277400000|2021-04-13 01:30:00|16379.2|16313.8|16372.1|16306.7|16380.4|16315|16372.1|16306.7|0
1618277700000|2021-04-13 01:35:00|16365.6|16300.2|16363.5|16298.1|16366.9|16301.5|16361|16295.6|0
1618278000000|2021-04-13 01:40:00|16359.6|16294.2|16343.4|16278.2|16360.7|16295.3|16343.4|16278.2|0
1618278300000|2021-04-13 01:45:00|16344.3|16279.1|16329.3|16264.1|16352|16286.8|16324.4|16259.2|0
1618278600000|2021-04-13 01:50:00|16332.8|16267.6|16317.4|16252.2|16332.8|16267.6|16317.4|16252.2|0
1618278900000|2021-04-13 01:55:00|16319.3|16254.1|16317.1|16251.9|16326.7|16261.5|16316.3|16251.1|0
1618279200000|2021-04-13 02:00:00|16312.7|16247.5|16320.1|16254.9|16323.4|16258.2|16312.7|16247.5|0
1618279500000|2021-04-13 02:05:00|16320.5|16255.3|16329|16263.8|16334.7|16269.5|16318.6|16253.4|0
1618279800000|2021-04-13 02:10:00|16328.1|16262.9|16331.9|16266.7|16334|16268.8|16327.5|16262.3|0
1618280100000|2021-04-13 02:15:00|16332.9|16267.7|16320.9|16255.7|16332.9|16267.7|16320.9|16255.7|0
1618280400000|2021-04-13 02:20:00|16317.2|16252|16318|16252.8|16319.2|16254|16314.9|16249.7|0
1618280700000|2021-04-13 02:25:00|16317.8|16252.6|16321.7|16256.5|16322.3|16257.1|16317.8|16252.6|0
1618281000000|2021-04-13 02:30:00|16322.2|16257|16313.4|16248.2|16328|16262.8|16313.4|16248.2|0
1618281300000|2021-04-13 02:35:00|16314.2|16249|16305|16240|16314.2|16249|16304.1|16239.1|0
1618281600000|2021-04-13 02:40:00|16306.5|16241.5|16303|16238|16308|16242.8|16300|16235|0
1618281900000|2021-04-13 02:45:00|16303.1|16238.1|16306.9|16241.9|16306.9|16241.9|16300.3|16235.3|0
1618282200000|2021-04-13 02:50:00|16307.9|16242.7|16306.1|16241.1|16309.4|16244.2|16304.9|16239.9|0
1618282500000|2021-04-13 02:55:00|16302.6|16237.6|16299.9|16234.9|16303.7|16238.7|16299|16234|0
1618282800000|2021-04-13 03:00:00|16300.6|16235.6|16308.7|16243.5|16309.2|16244|16300.6|16235.6|0
1618283100000|2021-04-13 03:05:00|16307.2|16242.2|16315.6|16250.4|16315.6|16250.4|16307.2|16242.2|0
1618283400000|2021-04-13 03:10:00|16316.8|16251.6|16312|16246.8|16318.9|16253.7|16308|16242.8|0
1618283700000|2021-04-13 03:15:00|16313.7|16248.5|16318.9|16253.7|16318.9|16253.7|16312|16246.8|0
1618284000000|2021-04-13 03:20:00|16317.3|16252.1|16322.3|16257.1|16322.3|16257.1|16312.9|16247.7|0
1618284300000|2021-04-13 03:25:00|16325.4|16260.2|16321.6|16256.4|16328.7|16263.5|16321.6|16256.4|0
1618284600000|2021-04-13 03:30:00|16322|16256.8|16323.3|16258.1|16327.7|16262.5|16321.3|16256.1|0
1618284900000|2021-04-13 03:35:00|16322.9|16257.7|16318.3|16253.1|16322.9|16257.7|16317.6|16252.4|0
1618285200000|2021-04-13 03:40:00|16316.6|16251.4|16312.1|16246.9|16319.1|16253.9|16312.1|16246.9|0
1618285500000|2021-04-13 03:45:00|16312.6|16247.4|16308.4|16243.2|16313.6|16248.4|16308.4|16243.2|0
1618285800000|2021-04-13 03:50:00|16308.1|16242.9|16304.7|16239.7|16308.1|16242.9|16302.2|16237.2|0
1618286100000|2021-04-13 03:55:00|16303.8|16238.8|16303.1|16238.1|16304.1|16239.1|16301.5|16236.5|0
1618286400000|2021-04-13 04:00:00|16298.8|16233.8|16299.3|16234.3|16299.7|16234.7|16295|16230|0
1618286700000|2021-04-13 04:05:00|16298.7|16233.7|16303.1|16238.1|16304|16239|16296|16231|0
1618287000000|2021-04-13 04:10:00|16301.9|16236.9|16294.7|16229.7|16303.5|16238.5|16294.7|16229.7|0
1618287300000|2021-04-13 04:15:00|16294.6|16229.6|16293.3|16228.3|16296.1|16231.1|16293.3|16228.3|0
1618287600000|2021-04-13 04:20:00|16291.9|16226.9|16295.2|16230.2|16295.2|16230.2|16291.1|16226.1|0
1618287900000|2021-04-13 04:25:00|16291.6|16226.6|16280.2|16215.2|16292.6|16227.6|16280.2|16215.2|0
1618288200000|2021-04-13 04:30:00|16281.2|16216.2|16283|16218|16285.3|16220.3|16278.9|16213.9|0
1618288500000|2021-04-13 04:35:00|16283.3|16218.3|16295.2|16230.2|16297.2|16232.2|16283.3|16218.3|0
1618288800000|2021-04-13 04:40:00|16295.4|16230.4|16286.6|16221.6|16295.4|16230.4|16286.6|16221.6|0
1618289100000|2021-04-13 04:45:00|16287.8|16222.8|16281.3|16216.3|16287.8|16222.8|16279.4|16214.4|0
1618289400000|2021-04-13 04:50:00|16279|16214|16272.6|16207.6|16279|16214|16269|16204|0
1618289700000|2021-04-13 04:55:00|16272.4|16207.4|16269.7|16204.7|16274.8|16209.8|16268.5|16203.5|0
1618290000000|2021-04-13 05:00:00|16268.9|16203.9|16245.9|16181.1|16268.9|16203.9|16245.9|16181.1|0
1618290300000|2021-04-13 05:05:00|16244.8|16180|16251.4|16186.6|16252.2|16187.4|16244.8|16180|0
1618290600000|2021-04-13 05:10:00|16249.9|16185.1|16244.9|16180.1|16250.3|16185.5|16244.9|16180.1|0
1618290900000|2021-04-13 05:15:00|16244.4|16179.6|16241|16176.2|16244.4|16179.6|16233.7|16168.9|0
1618291200000|2021-04-13 05:20:00|16242.6|16177.8|16243.4|16178.6|16246.4|16181.6|16241.7|16176.9|0
1618291500000|2021-04-13 05:25:00|16241.5|16176.7|16236.7|16171.9|16241.9|16177.1|16236.2|16171.4|0
1618291800000|2021-04-13 05:30:00|16238.2|16173.4|16239.8|16175|16249.4|16184.6|16237.9|16173.1|0
1618292100000|2021-04-13 05:35:00|16237.1|16172.3|16237.2|16172.4|16237.8|16173|16228.1|16163.3|0
1618292400000|2021-04-13 05:40:00|16242.5|16177.7|16242|16177.2|16248.8|16184|16242|16177.2|0
1618292700000|2021-04-13 05:45:00|16242.6|16177.8|16256.7|16191.9|16259.3|16194.3|16240.3|16175.5|0
1618293000000|2021-04-13 05:50:00|16259.2|16194.2|16237.6|16172.8|16260.7|16195.7|16237.6|16172.8|0
1618293300000|2021-04-13 05:55:00|16237.5|16172.7|16228.1|16163.3|16242.7|16177.9|16228.1|16163.3|0
1618359000000|2021-04-14 00:10:00|16322|16256.8|16288.4|16223.4|16326.1|16260.9|16283.6|16218.6|0
1618359300000|2021-04-14 00:15:00|16292.1|16227.1|16291.2|16226.2|16305.5|16240.5|16291.2|16226.2|0
1618359600000|2021-04-14 00:20:00|16292.4|16227.4|16290.9|16225.9|16293.1|16228.1|16283|16218|0
1618359900000|2021-04-14 00:25:00|16290.3|16225.3|16285|16220|16291.8|16226.8|16274.5|16209.5|0
1618360200000|2021-04-14 00:30:00|16283.9|16218.9|16309.9|16244.7|16309.9|16244.7|16282.3|16217.3|0
1618360500000|2021-04-14 00:35:00|16308.3|16243.1|16310.7|16245.5|16315.7|16250.5|16308.3|16243.1|0
1618360800000|2021-04-14 00:40:00|16310|16244.8|16315.3|16250.1|16318.7|16253.5|16310|16244.8|0
1618361100000|2021-04-14 00:45:00|16316.6|16251.4|16326.5|16261.3|16326.5|16261.3|16316.6|16251.4|0
1618361400000|2021-04-14 00:50:00|16330.6|16265.4|16323.3|16258.1|16334.4|16269.2|16319.6|16254.4|0
1618361700000|2021-04-14 00:55:00|16326|16260.8|16318.2|16253|16326|16260.8|16310.4|16245.2|0
1618362000000|2021-04-14 01:00:00|16318.8|16253.6|16316.4|16251.2|16318.8|16253.6|16312.3|16247.1|0
1618362300000|2021-04-14 01:05:00|16321.1|16255.9|16347.6|16282.4|16350|16284.8|16321.1|16255.9|0
1618362600000|2021-04-14 01:10:00|16350.9|16285.7|16355.3|16290.1|16356.3|16291.1|16349.8|16284.6|0
1618362900000|2021-04-14 01:15:00|16354.4|16289.2|16368.6|16303.2|16373.2|16307.8|16354.4|16289.2|0
1618363200000|2021-04-14 01:20:00|16367.5|16302.1|16368.3|16302.9|16384.1|16318.7|16365.4|16300|0
1618363500000|2021-04-14 01:25:00|16376.2|16310.8|16373.8|16308.4|16387.9|16322.5|16373.8|16308.4|0
1618363800000|2021-04-14 01:30:00|16371|16305.6|16388.5|16323.1|16388.5|16323.1|16369.1|16303.7|0
1618364100000|2021-04-14 01:35:00|16387.3|16321.9|16387.4|16322|16397.3|16331.9|16387.3|16321.9|0
1618364400000|2021-04-14 01:40:00|16386.5|16321.1|16390.9|16325.5|16393.1|16327.7|16385|16319.6|0
1618364700000|2021-04-14 01:45:00|16391.1|16325.7|16410.5|16344.9|16410.5|16344.9|16391.1|16325.7|0
1618365000000|2021-04-14 01:50:00|16411|16345.4|16424.8|16359.2|16426.3|16360.7|16411|16345.4|0
1618365300000|2021-04-14 01:55:00|16426.2|16360.6|16419.8|16354.2|16426.3|16360.7|16413.1|16347.5|0
1618365600000|2021-04-14 02:00:00|16418.7|16353.1|16420.1|16354.5|16423.3|16357.7|16417.7|16352.1|0
1618365900000|2021-04-14 02:05:00|16421.2|16355.6|16409.9|16344.3|16421.8|16356.2|16409.3|16343.7|0
1618366200000|2021-04-14 02:10:00|16407.5|16342.1|16405|16339.6|16409.3|16343.7|16401.4|16336|0
1618366500000|2021-04-14 02:15:00|16404.8|16339.4|16408.4|16342.8|16408.4|16342.8|16404.8|16339.4|0
1618366800000|2021-04-14 02:20:00|16409.9|16344.3|16408.3|16342.7|16411.3|16345.7|16406.1|16340.7|0
1618367100000|2021-04-14 02:25:00|16408.6|16343|16402.4|16337|16408.6|16343|16399.1|16333.7|0
1618367400000|2021-04-14 02:30:00|16404.6|16339.2|16402|16336.6|16405.4|16340|16402|16336.6|0
1618367700000|2021-04-14 02:35:00|16402.5|16337.1|16406.4|16341|16406.4|16341|16400.6|16335.2|0
1618368000000|2021-04-14 02:40:00|16405.2|16339.8|16412.5|16346.9|16415|16349.4|16403.7|16338.3|0
1618368300000|2021-04-14 02:45:00|16416.5|16350.9|16398.9|16333.5|16416.5|16350.9|16398.9|16333.5|0
1618368600000|2021-04-14 02:50:00|16393.8|16328.4|16390.9|16325.5|16396.5|16331.1|16388.6|16323.2|0
1618368900000|2021-04-14 02:55:00|16382.7|16317.3|16387.5|16322.1|16387.5|16322.1|16379.9|16314.5|0
1618369200000|2021-04-14 03:00:00|16386.4|16321|16381.2|16315.8|16388.8|16323.4|16381.2|16315.8|0
1618369500000|2021-04-14 03:05:00|16382.4|16317|16363.9|16298.5|16382.4|16317|16363.9|16298.5|0
1618369800000|2021-04-14 03:10:00|16364.5|16299.1|16362.8|16297.4|16367.1|16301.7|16356.1|16290.9|0
1618370100000|2021-04-14 03:15:00|16360.7|16295.3|16358|16292.6|16360.7|16295.3|16349.9|16284.7|0
1618370400000|2021-04-14 03:20:00|16362.5|16297.1|16350.4|16285.2|16362.8|16297.4|16350.4|16285.2|0
1618370700000|2021-04-14 03:25:00|16350.9|16285.7|16353.7|16288.5|16354.8|16289.6|16350.9|16285.7|0
1618371000000|2021-04-14 03:30:00|16355.1|16289.9|16387.3|16321.9|16387.3|16321.9|16355.1|16289.9|0
1618371300000|2021-04-14 03:35:00|16389.3|16323.9|16385.3|16319.9|16393.2|16327.8|16385.3|16319.9|0
1618371600000|2021-04-14 03:40:00|16381.9|16316.5|16372.9|16307.5|16383.6|16318.2|16370.7|16305.3|0
1618371900000|2021-04-14 03:45:00|16371.8|16306.4|16381.7|16316.3|16387|16321.6|16371.8|16306.4|0
1618372200000|2021-04-14 03:50:00|16388.7|16323.3|16373.4|16308|16390.8|16325.4|16371.7|16306.3|0
1618372500000|2021-04-14 03:55:00|16373.8|16308.4|16377.7|16312.3|16378|16312.6|16368.2|16302.8|0
1618372800000|2021-04-14 04:00:00|16378.3|16312.9|16373.2|16307.8|16382.5|16317.1|16373.2|16307.8|0
1618373100000|2021-04-14 04:05:00|16369.5|16304.1|16371.6|16306.2|16371.6|16306.2|16363.3|16297.9|0
1618373400000|2021-04-14 04:10:00|16370.6|16305.2|16376.9|16311.5|16376.9|16311.5|16369.5|16304.1|0
1618373700000|2021-04-14 04:15:00|16378.7|16313.3|16399.1|16333.7|16399.1|16333.7|16378.7|16313.3|0
1618374000000|2021-04-14 04:20:00|16399.9|16334.5|16399.4|16334|16408.7|16343.1|16399.4|16334|0
1618374300000|2021-04-14 04:25:00|16402.4|16337|16405.5|16340.1|16408.2|16342.6|16399.4|16334|0
1618374600000|2021-04-14 04:30:00|16405|16339.6|16405.4|16340|16408.2|16342.6|16402.8|16337.4|0
1618374900000|2021-04-14 04:35:00|16406.1|16340.7|16414.3|16348.7|16414.5|16348.9|16406.1|16340.7|0
1618375200000|2021-04-14 04:40:00|16416.9|16351.3|16419.7|16354.1|16422.8|16357.2|16415.7|16350.1|0
1618375500000|2021-04-14 04:45:00|16420.3|16354.7|16419.4|16353.8|16424.1|16358.5|16419.4|16353.8|0
1618375800000|2021-04-14 04:50:00|16422.6|16357|16428.6|16363|16429.8|16364.2|16422.6|16357|0
1618376100000|2021-04-14 04:55:00|16428.2|16362.6|16436.6|16371|16439.7|16374.1|16428.2|16362.6|0
1618376400000|2021-04-14 05:00:00|16432.6|16367|16421.2|16355.6|16432.6|16367|16415.5|16349.9|0
1618376700000|2021-04-14 05:05:00|16426|16360.4|16434.5|16368.9|16434.5|16368.9|16423.9|16358.3|0
1618377000000|2021-04-14 05:10:00|16427.9|16362.3|16417.3|16351.7|16429|16363.4|16415|16349.4|0
1618377300000|2021-04-14 05:15:00|16415.1|16349.5|16409|16343.4|16415.1|16349.5|16406.5|16341.1|0
1618377600000|2021-04-14 05:20:00|16410|16344.4|16421.1|16355.5|16421.3|16355.7|16410|16344.4|0
1618377900000|2021-04-14 05:25:00|16423|16357.4|16421.7|16356.1|16429.9|16364.3|16421.7|16356.1|0
1618378200000|2021-04-14 05:30:00|16424.2|16358.6|16437.7|16372.1|16438.5|16372.9|16424.2|16358.6|0
1618378500000|2021-04-14 05:35:00|16438.2|16372.6|16436.8|16371.2|16438.6|16373|16425.1|16359.5|0
1618378800000|2021-04-14 05:40:00|16433.6|16368|16437.7|16372.1|16441.7|16376.1|16433.6|16368|0
1618379100000|2021-04-14 05:45:00|16442.3|16376.7|16444.5|16378.9|16445.3|16379.7|16440.8|16375.2|0
1618379400000|2021-04-14 05:50:00|16450.2|16384.6|16454.3|16388.7|16454.4|16388.8|16450.2|16384.6|0
1618379700000|2021-04-14 05:55:00|16453.4|16387.8|16452.9|16387.3|16463.9|16398.1|16452.9|16387.3|0
1618445400000|2021-04-15 00:10:00|16615|16548.6|16634.4|16568|16637|16570.6|16606.9|16540.7|0
1618445700000|2021-04-15 00:15:00|16640.4|16574|16613.2|16546.8|16641.4|16575|16613.2|16546.8|0
1618446000000|2021-04-15 00:20:00|16601.4|16535.2|16590|16523.8|16608.4|16542|16582.6|16516.4|0
1618446300000|2021-04-15 00:25:00|16583.5|16517.3|16619.4|16553|16628.4|16562|16583.5|16517.3|0
1618446600000|2021-04-15 00:30:00|16614.4|16548|16615|16548.6|16618.7|16552.3|16606.6|16540.4|0
1618446900000|2021-04-15 00:35:00|16614.5|16548.1|16628.2|16561.8|16628.2|16561.8|16614.5|16548.1|0
1618447200000|2021-04-15 00:40:00|16625|16558.6|16607.7|16541.5|16625|16558.6|16606.5|16540.3|0
1618447500000|2021-04-15 00:45:00|16607.5|16541.3|16605.3|16539.1|16609.4|16543|16598.9|16532.7|0
1618447800000|2021-04-15 00:50:00|16603.8|16537.6|16595.1|16528.9|16609.1|16542.7|16595.1|16528.9|0
1618448100000|2021-04-15 00:55:00|16597.3|16531.1|16610|16543.6|16612.1|16545.7|16597.3|16531.1|0
1618448400000|2021-04-15 01:00:00|16612.1|16545.7|16598|16531.8|16612.1|16545.7|16596.1|16529.9|0
1618448700000|2021-04-15 01:05:00|16598.2|16532|16587.4|16521.2|16602.7|16536.5|16587.4|16521.2|0
1618449000000|2021-04-15 01:10:00|16590.4|16524.2|16613.5|16547.1|16613.5|16547.1|16590.4|16524.2|0
1618449300000|2021-04-15 01:15:00|16614.8|16548.4|16593.2|16527|16614.8|16548.4|16593|16526.8|0
1618449600000|2021-04-15 01:20:00|16577.7|16511.5|16592.9|16526.7|16593.3|16527.1|16577.7|16511.5|0
1618449900000|2021-04-15 01:25:00|16601.7|16535.5|16592.8|16526.6|16602.9|16536.7|16587.9|16521.7|0
1618450200000|2021-04-15 01:30:00|16593.9|16527.7|16596|16529.8|16596.6|16530.4|16587.1|16520.9|0
1618450500000|2021-04-15 01:35:00|16596.9|16530.7|16586.9|16520.7|16599.3|16533.1|16584.4|16518.2|0
1618450800000|2021-04-15 01:40:00|16587.1|16520.9|16586.9|16520.7|16587.1|16520.9|16574.1|16507.9|0
1618451100000|2021-04-15 01:45:00|16587.4|16521.2|16595.5|16529.3|16595.5|16529.3|16580.5|16514.3|0
1618451400000|2021-04-15 01:50:00|16596.8|16530.6|16598.3|16532.1|16607.4|16541.2|16595.9|16529.7|0
1618451700000|2021-04-15 01:55:00|16600.6|16534.4|16603.7|16537.5|16606.3|16540.1|16598.3|16532.1|0
1618452000000|2021-04-15 02:00:00|16599.5|16533.3|16629.5|16563.1|16635|16568.6|16599.5|16533.3|0
1618452300000|2021-04-15 02:05:00|16629.8|16563.4|16629.6|16563.2|16633.6|16567.2|16623.6|16557.2|0
1618452600000|2021-04-15 02:10:00|16629.5|16563.1|16626|16559.6|16635.1|16568.7|16622.9|16556.5|0
1618452900000|2021-04-15 02:15:00|16624.4|16558|16617.7|16551.3|16624.4|16558|16612.8|16546.4|0
1618453200000|2021-04-15 02:20:00|16620|16553.6|16635|16568.6|16635|16568.6|16620|16553.6|0
1618453500000|2021-04-15 02:25:00|16631.1|16564.7|16644.3|16577.9|16645.2|16578.8|16631.1|16564.7|0
1618453800000|2021-04-15 02:30:00|16642.7|16576.3|16642.5|16576.1|16647.4|16581|16641.6|16575.2|0
1618454100000|2021-04-15 02:35:00|16643.8|16577.4|16639.1|16572.7|16644.8|16578.4|16638.9|16572.5|0
1618454400000|2021-04-15 02:40:00|16639.7|16573.3|16641.2|16574.8|16641.2|16574.8|16634.5|16568.1|0
1618454700000|2021-04-15 02:45:00|16641.4|16575|16643|16576.6|16645.6|16579.2|16637.9|16571.5|0
1618455000000|2021-04-15 02:50:00|16646.9|16580.5|16665.5|16598.9|16665.5|16598.9|16646.9|16580.5|0
1618455300000|2021-04-15 02:55:00|16661.8|16595.2|16657.9|16591.5|16665.2|16598.6|16653.2|16586.8|0
1618455600000|2021-04-15 03:00:00|16656.1|16589.7|16660.2|16593.6|16664.5|16597.9|16656.1|16589.7|0
1618455900000|2021-04-15 03:05:00|16664|16597.4|16666|16599.4|16668.8|16602.2|16661|16594.4|0
1618456200000|2021-04-15 03:10:00|16667.4|16600.8|16672.7|16606.1|16672.7|16606.1|16664.2|16597.6|0
1618456500000|2021-04-15 03:15:00|16670.6|16604|16667.7|16601.1|16671.1|16604.5|16666.5|16599.9|0
1618456800000|2021-04-15 03:20:00|16676.6|16610|16671.9|16605.3|16681.8|16615.2|16671.9|16605.3|0
1618457100000|2021-04-15 03:25:00|16671|16604.4|16664.4|16597.8|16675.2|16608.6|16664.4|16597.8|0
1618457400000|2021-04-15 03:30:00|16670.1|16603.5|16667.1|16600.5|16670.1|16603.5|16667|16600.4|0
1618457700000|2021-04-15 03:35:00|16665.6|16599|16669.3|16602.7|16669.3|16602.7|16665.5|16598.9|0
1618458000000|2021-04-15 03:40:00|16671.2|16604.6|16663.7|16597.1|16671.2|16604.6|16663.6|16597|0
1618458300000|2021-04-15 03:45:00|16663.1|16596.5|16669.8|16603.2|16669.8|16603.2|16663.1|16596.5|0
1618458600000|2021-04-15 03:50:00|16668.1|16601.5|16664.6|16598|16668.1|16601.5|16662.5|16595.9|0
1618458900000|2021-04-15 03:55:00|16666|16599.4|16664.5|16597.9|16666|16599.4|16660.4|16593.8|0
1618459200000|2021-04-15 04:00:00|16663.5|16596.9|16668.2|16601.6|16671.9|16605.3|16663.5|16596.9|0
1618459500000|2021-04-15 04:05:00|16670.4|16603.8|16674.8|16608.2|16675.5|16608.9|16670.2|16603.6|0
1618459800000|2021-04-15 04:10:00|16677|16610.4|16681.3|16614.7|16684.9|16618.3|16677|16610.4|0
1618460100000|2021-04-15 04:15:00|16678.4|16611.8|16680.2|16613.6|16680.7|16614.1|16674.6|16608|0
1618460400000|2021-04-15 04:20:00|16682.7|16616.1|16680.3|16613.7|16682.7|16616.1|16675.4|16608.8|0
1618460700000|2021-04-15 04:25:00|16681.8|16615.2|16699.9|16633.3|16706|16639.4|16681.8|16615.2|0
1618461000000|2021-04-15 04:30:00|16701.8|16635.2|16719.7|16652.9|16719.7|16652.9|16701.2|16634.6|0
1618461300000|2021-04-15 04:35:00|16723.1|16656.3|16732.6|16665.8|16733.3|16666.5|16723.1|16656.3|0
1618461600000|2021-04-15 04:40:00|16740.2|16673.4|16736.3|16669.5|16744.9|16678.1|16736.1|16669.3|0
1618461900000|2021-04-15 04:45:00|16734|16667.2|16737.3|16670.5|16739|16672.2|16734|16667.2|0
1618462200000|2021-04-15 04:50:00|16735.2|16668.4|16747.6|16680.8|16747.6|16680.8|16735.2|16668.4|0
1618462500000|2021-04-15 04:55:00|16752.5|16685.7|16767.9|16700.9|16770.4|16703.4|16751.7|16684.9|0
1618462800000|2021-04-15 05:00:00|16770.2|16703.2|16763.1|16696.1|16770.2|16703.2|16760.3|16693.3|0
1618463100000|2021-04-15 05:05:00|16759.3|16692.3|16754.6|16687.8|16763.7|16696.7|16754.4|16687.6|0
1618463400000|2021-04-15 05:10:00|16755|16688.2|16761.6|16694.6|16767.2|16700.2|16755|16688.2|0
1618463700000|2021-04-15 05:15:00|16759.3|16692.3|16765.9|16698.9|16765.9|16698.9|16758.3|16691.5|0
1618464000000|2021-04-15 05:20:00|16769.6|16702.6|16769.8|16702.8|16773.9|16706.9|16765.3|16698.3|0
1618464300000|2021-04-15 05:25:00|16768.8|16701.8|16764.8|16697.8|16774.4|16707.4|16762.6|16695.6|0
1618464600000|2021-04-15 05:30:00|16763.6|16696.6|16758.6|16691.6|16764.9|16697.9|16758.6|16691.6|0
1618464900000|2021-04-15 05:35:00|16756.4|16689.6|16750.3|16683.5|16756.4|16689.6|16747.5|16680.7|0
1618465200000|2021-04-15 05:40:00|16752.2|16685.4|16747.8|16681|16753.6|16686.8|16747.8|16681|0
1618465500000|2021-04-15 05:45:00|16743.6|16676.8|16732.2|16665.4|16746.7|16679.9|16730.1|16663.3|0
1618465800000|2021-04-15 05:50:00|16732.7|16665.9|16744.8|16678|16745.5|16678.7|16732.7|16665.9|0
1618466100000|2021-04-15 05:55:00|16744.5|16677.7|16752.2|16685.4|16752.2|16685.4|16741.8|16675|0
1618531800000|2021-04-16 00:10:00|16800|16733|16777.1|16710.1|16800.7|16733.7|16766.4|16699.4|0
1618532100000|2021-04-16 00:15:00|16771|16704|16809.9|16742.7|16812.6|16745.4|16771|16704|0
1618532400000|2021-04-16 00:20:00|16807.1|16740.1|16777.1|16710.1|16818.1|16750.9|16773.6|16706.6|0
1618532700000|2021-04-16 00:25:00|16780.1|16713.1|16778.9|16711.9|16789.8|16722.8|16777.3|16710.3|0
1618533000000|2021-04-16 00:30:00|16778.7|16711.7|16810.4|16743.2|16814.8|16747.6|16778.7|16711.7|0
1618533300000|2021-04-16 00:35:00|16797.4|16730.4|16769|16702|16797.4|16730.4|16769|16702|0
1618533600000|2021-04-16 00:40:00|16768.6|16701.6|16775|16708|16775|16708|16757.8|16691|0
1618533900000|2021-04-16 00:45:00|16772.8|16705.8|16764.7|16697.7|16782.1|16715.1|16764.7|16697.7|0
1618534200000|2021-04-16 00:50:00|16762.6|16695.6|16758.7|16691.7|16765.6|16698.6|16753.1|16686.3|0
1618534500000|2021-04-16 00:55:00|16758.6|16691.6|16761.5|16694.5|16765.6|16698.6|16755.9|16689.1|0
1618534800000|2021-04-16 01:00:00|16769.4|16702.4|16796|16729|16796|16729|16769.4|16702.4|0
1618535100000|2021-04-16 01:05:00|16795.5|16728.5|16808.9|16741.7|16809.4|16742.2|16795.5|16728.5|0
1618535400000|2021-04-16 01:10:00|16817.9|16750.7|16814.9|16747.7|16833.1|16765.9|16814.9|16747.7|0
1618535700000|2021-04-16 01:15:00|16812.1|16744.9|16812|16744.8|16817.3|16750.1|16803.7|16736.7|0
1618536000000|2021-04-16 01:20:00|16811.5|16744.3|16799.9|16732.9|16815.6|16748.4|16799.9|16732.9|0
1618536300000|2021-04-16 01:25:00|16800.8|16733.8|16797.6|16730.6|16804.6|16737.6|16795.2|16728.2|0
1618536600000|2021-04-16 01:30:00|16796.9|16729.9|16795.7|16728.7|16807.6|16740.6|16795.7|16728.7|0
1618536900000|2021-04-16 01:35:00|16793.8|16726.8|16806.7|16739.7|16809.9|16742.7|16793.8|16726.8|0
1618537200000|2021-04-16 01:40:00|16804.4|16737.4|16789|16722|16804.7|16737.7|16787.9|16720.9|0
1618537500000|2021-04-16 01:45:00|16787|16720|16795.7|16728.7|16798.3|16731.3|16787|16720|0
1618537800000|2021-04-16 01:50:00|16789.9|16722.9|16787.2|16720.2|16794.2|16727.2|16779.3|16712.3|0
1618538100000|2021-04-16 01:55:00|16786.9|16719.9|16778.5|16711.5|16796.3|16729.3|16778.5|16711.5|0
1618538400000|2021-04-16 02:00:00|16775.4|16708.4|16756.1|16689.3|16776.9|16709.9|16756.1|16689.3|0
1618538700000|2021-04-16 02:05:00|16752.5|16685.7|16742.5|16675.7|16752.5|16685.7|16742.5|16675.7|0
1618539000000|2021-04-16 02:10:00|16742.4|16675.6|16747.3|16680.5|16749.1|16682.3|16740.3|16673.5|0
1618539300000|2021-04-16 02:15:00|16742.6|16675.8|16754.5|16687.7|16754.5|16687.7|16742|16675.2|0
1618539600000|2021-04-16 02:20:00|16750.2|16683.4|16750.3|16683.5|16754.4|16687.6|16749.3|16682.5|0
1618539900000|2021-04-16 02:25:00|16746.6|16679.8|16737|16670.2|16746.8|16680|16737|16670.2|0
1618540200000|2021-04-16 02:30:00|16737.3|16670.5|16741.2|16674.4|16741.2|16674.4|16733.2|16666.4|0
1618540500000|2021-04-16 02:35:00|16750.3|16683.5|16750.6|16683.8|16755.3|16688.5|16746.9|16680.1|0
1618540800000|2021-04-16 02:40:00|16748.6|16681.8|16740.8|16674|16759.3|16692.3|16740.8|16674|0
1618541100000|2021-04-16 02:45:00|16743|16676.2|16745.8|16679|16745.8|16679|16736.8|16670|0
1618541400000|2021-04-16 02:50:00|16745.4|16678.6|16754.7|16687.9|16754.7|16687.9|16737.6|16670.8|0
1618541700000|2021-04-16 02:55:00|16753.7|16686.9|16756.7|16689.9|16761.4|16694.4|16751.2|16684.4|0
1618542000000|2021-04-16 03:00:00|16755.6|16688.8|16740.6|16673.8|16758.1|16691.3|16740.6|16673.8|0
1618542300000|2021-04-16 03:05:00|16738.8|16672|16761.9|16694.9|16762.5|16695.5|16738.8|16672|0
1618542600000|2021-04-16 03:10:00|16763.3|16696.3|16739.3|16672.5|16763.3|16696.3|16739.3|16672.5|0
1618542900000|2021-04-16 03:15:00|16735.7|16668.9|16736|16669.2|16740.1|16673.3|16732.8|16666|0
1618543200000|2021-04-16 03:20:00|16738.7|16671.9|16735.3|16668.5|16742|16675.2|16734.5|16667.7|0
1618543500000|2021-04-16 03:25:00|16738.5|16671.7|16734.5|16667.7|16740.8|16674|16734.5|16667.7|0
1618543800000|2021-04-16 03:30:00|16734.8|16668|16740.8|16674|16744.4|16677.6|16734.8|16668|0
1618544100000|2021-04-16 03:35:00|16742|16675.2|16750|16683.2|16750.5|16683.7|16736.6|16669.8|0
1618544400000|2021-04-16 03:40:00|16750.7|16683.9|16767.4|16700.4|16767.4|16700.4|16748.4|16681.6|0
1618544700000|2021-04-16 03:45:00|16766.3|16699.3|16760.9|16693.9|16768.7|16701.7|16757.2|16690.4|0
1618545000000|2021-04-16 03:50:00|16760.3|16693.3|16771.7|16704.7|16771.7|16704.7|16760.3|16693.3|0
1618545300000|2021-04-16 03:55:00|16773.1|16706.1|16764.7|16697.7|16773.7|16706.7|16762.9|16695.9|0
1618545600000|2021-04-16 04:00:00|16764.3|16697.3|16769.6|16702.6|16769.6|16702.6|16763.1|16696.1|0
1618545900000|2021-04-16 04:05:00|16773.3|16706.3|16772.4|16705.4|16778.2|16711.2|16769|16702|0
1618546200000|2021-04-16 04:10:00|16772.1|16705.1|16779.4|16712.4|16779.4|16712.4|16772.1|16705.1|0
1618546500000|2021-04-16 04:15:00|16778.9|16711.9|16789.1|16722.1|16789.1|16722.1|16778.9|16711.9|0
1618546800000|2021-04-16 04:20:00|16787|16720|16797.4|16730.4|16797.4|16730.4|16787|16720|0
1618547100000|2021-04-16 04:25:00|16796.8|16729.8|16795.9|16728.9|16802.1|16735.1|16795.9|16728.9|0
1618547400000|2021-04-16 04:30:00|16801.5|16734.5|16804.3|16737.3|16804.3|16737.3|16798.3|16731.3|0
1618547700000|2021-04-16 04:35:00|16803.6|16736.6|16800.5|16733.5|16805|16738|16800.5|16733.5|0
1618548000000|2021-04-16 04:40:00|16797|16730|16801.1|16734.1|16801.7|16734.7|16794.4|16727.4|0
1618548300000|2021-04-16 04:45:00|16805.2|16738.2|16811.2|16744|16816.5|16749.3|16803.2|16736.2|0
1618548600000|2021-04-16 04:50:00|16811.6|16744.4|16830.8|16763.6|16832.9|16765.7|16811.2|16744|0
1618548900000|2021-04-16 04:55:00|16829.6|16762.4|16826.3|16759.1|16831.9|16764.7|16824.7|16757.5|0
1618549200000|2021-04-16 05:00:00|16826.6|16759.4|16819.8|16752.6|16826.6|16759.4|16813.5|16746.3|0
1618549500000|2021-04-16 05:05:00|16822.1|16754.9|16809.5|16742.3|16824.4|16757.2|16809.5|16742.3|0
1618549800000|2021-04-16 05:10:00|16805.6|16738.6|16809|16741.8|16811.2|16744|16804.9|16737.9|0
1618550100000|2021-04-16 05:15:00|16807.8|16740.8|16793.3|16726.3|16807.8|16740.8|16792.2|16725.2|0
1618550400000|2021-04-16 05:20:00|16791.1|16724.1|16795.2|16728.2|16795.2|16728.2|16786.9|16719.9|0
1618550700000|2021-04-16 05:25:00|16798.7|16731.7|16787.7|16720.7|16798.7|16731.7|16785.3|16718.3|0
1618551000000|2021-04-16 05:30:00|16783.1|16716.1|16788.8|16721.8|16792.5|16725.5|16782.8|16715.8|0
1618551300000|2021-04-16 05:35:00|16787.2|16720.2|16792.5|16725.5|16795.1|16728.1|16787.2|16720.2|0
1618551600000|2021-04-16 05:40:00|16797.7|16730.7|16791|16724|16797.7|16730.7|16790.1|16723.1|0
1618551900000|2021-04-16 05:45:00|16791.1|16724.1|16793.7|16726.7|16797.5|16730.5|16789.8|16722.8|0
1618552200000|2021-04-16 05:50:00|16783.4|16716.4|16797|16730|16797|16730|16778|16711|0
1618552500000|2021-04-16 05:55:00|16795.3|16728.3|16787.8|16720.8|16800.6|16733.6|16785.3|16718.3|0
1618791000000|2021-04-19 00:10:00|16888.7|16821.3|16875.1|16807.7|16896.5|16829.1|16875.1|16807.7|0
1618791300000|2021-04-19 00:15:00|16880.3|16812.9|16887|16819.6|16898.2|16830.8|16880.3|16812.9|0
1618791600000|2021-04-19 00:20:00|16884|16816.6|16871.5|16804.1|16884|16816.6|16853.3|16786.1|0
1618791900000|2021-04-19 00:25:00|16872.9|16805.5|16860.4|16793|16884.4|16817|16860.4|16793|0
1618792200000|2021-04-19 00:30:00|16861.6|16794.2|16903.4|16836|16903.4|16836|16861.6|16794.2|0
1618792500000|2021-04-19 00:35:00|16906.5|16839.1|16927.9|16860.3|16927.9|16860.3|16906.5|16839.1|0
1618792800000|2021-04-19 00:40:00|16920.2|16852.6|16902.8|16835.4|16920.2|16852.6|16902.8|16835.4|0
1618793100000|2021-04-19 00:45:00|16903.3|16835.9|16922|16854.4|16930.7|16863.1|16902.3|16834.9|0
1618793400000|2021-04-19 00:50:00|16921|16853.4|16944.6|16877|16948.3|16880.7|16921|16853.4|0
1618793700000|2021-04-19 00:55:00|16941.2|16873.6|16932.1|16864.5|16944.8|16877.2|16931.3|16863.7|0
1618794000000|2021-04-19 01:00:00|16931.1|16863.5|16929.6|16862|16932.4|16864.8|16924.9|16857.3|0
1618794300000|2021-04-19 01:05:00|16927.4|16859.8|16923.3|16855.7|16927.4|16859.8|16910.2|16842.6|0
1618794600000|2021-04-19 01:10:00|16923|16855.4|16913.6|16846|16923|16855.4|16909.2|16841.6|0
1618794900000|2021-04-19 01:15:00|16912.1|16844.5|16909.6|16842|16920.8|16853.2|16904.7|16837.3|0
1618795200000|2021-04-19 01:20:00|16904.7|16837.3|16885.1|16817.7|16904.7|16837.3|16885.1|16817.7|0
1618795500000|2021-04-19 01:25:00|16880.4|16813|16873|16805.6|16883.1|16815.7|16870.2|16802.8|0
1618795800000|2021-04-19 01:30:00|16889.2|16821.8|16891.9|16824.5|16899.6|16832.2|16886.8|16819.4|0
1618796100000|2021-04-19 01:35:00|16890.9|16823.5|16903.4|16836|16903.4|16836|16887.3|16819.9|0
1618796400000|2021-04-19 01:40:00|16908.9|16841.3|16948.5|16880.9|16948.5|16880.9|16903.8|16836.4|0
1618796700000|2021-04-19 01:45:00|16952.1|16884.5|16944.1|16876.5|16954|16886.4|16938.1|16870.5|0
1618797000000|2021-04-19 01:50:00|16949.7|16882.1|16950.7|16883.1|16954.7|16887.1|16942.7|16875.1|0
1618797300000|2021-04-19 01:55:00|16950.6|16883|16939.4|16871.8|16950.6|16883|16939.2|16871.6|0
1618797600000|2021-04-19 02:00:00|16938.9|16871.3|16946.3|16878.7|16952.2|16884.6|16932.6|16865|0
1618797900000|2021-04-19 02:05:00|16941|16873.4|16938.2|16870.6|16954.4|16886.8|16934.4|16866.8|0
1618798200000|2021-04-19 02:10:00|16937.5|16869.9|16947.2|16879.6|16947.2|16879.6|16929.4|16861.8|0
1618798500000|2021-04-19 02:15:00|16951.8|16884.2|16946|16878.4|16956.5|16888.9|16944.5|16876.9|0
1618798800000|2021-04-19 02:20:00|16946.3|16878.7|16938.4|16870.8|16946.3|16878.7|16936.8|16869.2|0
1618799100000|2021-04-19 02:25:00|16929.6|16862|16913.2|16845.6|16931.4|16863.8|16913.2|16845.6|0
1618799400000|2021-04-19 02:30:00|16914.1|16846.5|16912.2|16844.6|16924|16856.4|16912.2|16844.6|0
1618799700000|2021-04-19 02:35:00|16916.2|16848.6|16892.5|16825.1|16916.2|16848.6|16892.5|16825.1|0
1618800000000|2021-04-19 02:40:00|16898.6|16831.2|16906.5|16839.1|16912|16844.4|16898.6|16831.2|0
1618800300000|2021-04-19 02:45:00|16908|16840.6|16911.2|16843.6|16912.6|16845|16907|16839.6|0
1618800600000|2021-04-19 02:50:00|16913.7|16846.1|16920.3|16852.7|16921.8|16854.2|16913.7|16846.1|0
1618800900000|2021-04-19 02:55:00|16921.5|16853.9|16922|16854.4|16926.5|16858.9|16920.4|16852.8|0
1618801200000|2021-04-19 03:00:00|16925.6|16858|16915.3|16847.7|16925.6|16858|16911.9|16844.3|0
1618801500000|2021-04-19 03:05:00|16915|16847.4|16929|16861.4|16929|16861.4|16912.4|16844.8|0
1618801800000|2021-04-19 03:10:00|16931.7|16864.1|16932|16864.4|16932|16864.4|16924.8|16857.2|0
1618802100000|2021-04-19 03:15:00|16933.4|16865.8|16955.3|16887.7|16955.3|16887.7|16933.4|16865.8|0
1618802400000|2021-04-19 03:20:00|16954.8|16887.2|16943.8|16876.2|16954.8|16887.2|16939.7|16872.1|0
1618802700000|2021-04-19 03:25:00|16942.5|16874.9|16930.3|16862.7|16942.5|16874.9|16928.4|16860.8|0
1618803000000|2021-04-19 03:30:00|16928.5|16860.9|16931.8|16864.2|16933.7|16866.1|16928.5|16860.9|0
1618803300000|2021-04-19 03:35:00|16933.3|16865.7|16933.1|16865.5|16939.4|16871.8|16931.4|16863.8|0
1618803600000|2021-04-19 03:40:00|16933.6|16866|16940.1|16872.5|16943.4|16875.8|16933.6|16866|0
1618803900000|2021-04-19 03:45:00|16939.9|16872.3|16927.4|16859.8|16939.9|16872.3|16922.3|16854.7|0
1618804200000|2021-04-19 03:50:00|16925.9|16858.3|16926.1|16858.5|16927.6|16860|16925.1|16857.5|0
1618804500000|2021-04-19 03:55:00|16925.3|16857.7|16931.8|16864.2|16934.3|16866.7|16923.3|16855.7|0
1618804800000|2021-04-19 04:00:00|16933.1|16865.5|16942.6|16875|16942.6|16875|16931.3|16863.7|0
1618805100000|2021-04-19 04:05:00|16940.7|16873.1|16934|16866.4|16942.3|16874.7|16934|16866.4|0
1618805400000|2021-04-19 04:10:00|16931.8|16864.2|16931.1|16863.5|16931.8|16864.2|16928.1|16860.5|0
1618805700000|2021-04-19 04:15:00|16928.7|16861.1|16933.6|16866|16936.1|16868.5|16928.7|16861.1|0
1618806000000|2021-04-19 04:20:00|16933.2|16865.6|16916.5|16848.9|16933.2|16865.6|16916.5|16848.9|0
1618806300000|2021-04-19 04:25:00|16917.9|16850.3|16922.5|16854.9|16924.3|16856.7|16915.5|16847.9|0
1618806600000|2021-04-19 04:30:00|16923.3|16855.7|16937|16869.4|16937|16869.4|16923.3|16855.7|0
1618806900000|2021-04-19 04:35:00|16940.3|16872.7|16946.1|16878.5|16949.8|16882.2|16940.3|16872.7|0
1618807200000|2021-04-19 04:40:00|16950.1|16882.5|16947|16879.4|16950.1|16882.5|16942.6|16875|0
1618807500000|2021-04-19 04:45:00|16944.8|16877.2|16955.9|16888.3|16956.5|16888.9|16944.8|16877.2|0
1618807800000|2021-04-19 04:50:00|16957.2|16889.6|16953.6|16886|16961.1|16893.3|16950.2|16882.6|0
1618808100000|2021-04-19 04:55:00|16954.7|16887.1|16948.4|16880.8|16955|16887.4|16939.2|16871.6|0
1618808400000|2021-04-19 05:00:00|16946.9|16879.3|16949.2|16881.6|16954|16886.4|16946.9|16879.3|0
1618808700000|2021-04-19 05:05:00|16950|16882.4|16953.5|16885.9|16957|16889.4|16950|16882.4|0
1618809000000|2021-04-19 05:10:00|16951.4|16883.8|16949|16881.4|16951.4|16883.8|16945.9|16878.3|0
1618809300000|2021-04-19 05:15:00|16948.4|16880.8|16949.1|16881.5|16952.2|16884.6|16947.2|16879.6|0
1618809600000|2021-04-19 05:20:00|16947.4|16879.8|16947.8|16880.2|16950.8|16883.2|16944.7|16877.1|0
1618809900000|2021-04-19 05:25:00|16944.7|16877.1|16951.7|16884.1|16952.5|16884.9|16940.6|16873|0
1618810200000|2021-04-19 05:30:00|16954.6|16887|16949.9|16882.3|16955.9|16888.3|16940.7|16873.1|0
1618810500000|2021-04-19 05:35:00|16947.3|16879.7|16955.3|16887.7|16955.3|16887.7|16945.8|16878.2|0
1618810800000|2021-04-19 05:40:00|16956.5|16888.9|16965.8|16898|16965.8|16898|16956.5|16888.9|0
1618811100000|2021-04-19 05:45:00|16965.9|16898.1|16953|16885.4|16965.9|16898.1|16953|16885.4|0
1618811400000|2021-04-19 05:50:00|16951.5|16883.9|16952.5|16884.9|16955|16887.4|16947.5|16879.9|0
1618811700000|2021-04-19 05:55:00|16957.7|16890.1|16950.2|16882.6|16957.7|16890.1|16947.9|16880.3|0
1618877400000|2021-04-20 00:10:00|16876.9|16809.5|16916.6|16849|16916.6|16849|16856.1|16788.9|0
1618877700000|2021-04-20 00:15:00|16908.4|16841|16892.6|16825.2|16919.7|16852.1|16888.7|16821.3|0
1618878000000|2021-04-20 00:20:00|16894.2|16826.8|16895.5|16828.1|16895.5|16828.1|16874.4|16807|0
1618878300000|2021-04-20 00:25:00|16901.5|16834.1|16886.6|16819.2|16902.9|16835.5|16879.1|16811.7|0
1618878600000|2021-04-20 00:30:00|16896.4|16829|16921.5|16853.9|16934.2|16866.6|16896.4|16829|0
1618878900000|2021-04-20 00:35:00|16930.5|16862.9|16915.2|16847.6|16934.7|16867.1|16908.8|16841.3|0
1618879200000|2021-04-20 00:40:00|16913.4|16845.8|16924.5|16856.9|16928.6|16861|16911.4|16843.8|0
1618879500000|2021-04-20 00:45:00|16926.7|16859.1|16924.8|16857.2|16931.4|16863.8|16923|16855.4|0
1618879800000|2021-04-20 00:50:00|16924.5|16856.9|16921.1|16853.5|16935.8|16868.2|16920.9|16853.3|0
1618880100000|2021-04-20 00:55:00|16922.4|16854.8|16913.6|16846|16923.2|16855.6|16906|16838.6|0
1618880400000|2021-04-20 01:00:00|16913.1|16845.5|16905|16837.6|16919.3|16851.7|16905|16837.6|0
1618880700000|2021-04-20 01:05:00|16898|16830.6|16884.6|16817.2|16898.7|16831.3|16884.6|16817.2|0
1618881000000|2021-04-20 01:10:00|16879.4|16812|16869.7|16802.3|16881.2|16813.8|16868.2|16800.8|0
1618881300000|2021-04-20 01:15:00|16870.5|16803.1|16886.1|16818.7|16888.2|16820.8|16863.1|16795.7|0
1618881600000|2021-04-20 01:20:00|16888.1|16820.7|16898.4|16831|16899.4|16832|16888.1|16820.7|0
1618881900000|2021-04-20 01:25:00|16899.8|16832.4|16905.6|16838.2|16905.6|16838.2|16886.9|16819.5|0
1618882200000|2021-04-20 01:30:00|16904.5|16837.1|16887.4|16820|16904.5|16837.1|16887.4|16820|0
1618882500000|2021-04-20 01:35:00|16883.3|16815.9|16876.5|16809.1|16889.7|16822.3|16876.5|16809.1|0
1618882800000|2021-04-20 01:40:00|16875|16807.6|16862.3|16794.9|16875.5|16808.1|16862.3|16794.9|0
1618883100000|2021-04-20 01:45:00|16867.6|16800.2|16880.6|16813.2|16880.6|16813.2|16864.3|16796.9|0
1618883400000|2021-04-20 01:50:00|16876.8|16809.4|16876.1|16808.7|16884.3|16816.9|16867.6|16800.2|0
1618883700000|2021-04-20 01:55:00|16868.8|16801.4|16876.9|16809.5|16876.9|16809.5|16868.8|16801.4|0
1618884000000|2021-04-20 02:00:00|16874.5|16807.1|16864|16796.6|16874.5|16807.1|16864|16796.6|0
1618884300000|2021-04-20 02:05:00|16863.5|16796.1|16861.6|16794.2|16864.4|16797|16859.1|16791.7|0
1618884600000|2021-04-20 02:10:00|16860.6|16793.2|16867.8|16800.4|16872.4|16805|16858|16790.8|0
1618884900000|2021-04-20 02:15:00|16868.6|16801.2|16870.7|16803.3|16871.8|16804.4|16868.3|16800.9|0
1618885200000|2021-04-20 02:20:00|16870.9|16803.5|16867.7|16800.3|16875.3|16807.9|16867.2|16799.8|0
1618885500000|2021-04-20 02:25:00|16867.8|16800.4|16864.9|16797.5|16869.8|16802.4|16864.5|16797.1|0
1618885800000|2021-04-20 02:30:00|16865|16797.6|16854.4|16787.2|16865|16797.6|16850.6|16783.4|0
1618886100000|2021-04-20 02:35:00|16856|16788.8|16855.8|16788.6|16860.5|16793.1|16854.8|16787.6|0
1618886400000|2021-04-20 02:40:00|16859.3|16791.9|16864.5|16797.1|16867.3|16799.9|16857.9|16790.7|0
1618886700000|2021-04-20 02:45:00|16865.9|16798.5|16869.8|16802.4|16872.3|16804.9|16865.9|16798.5|0
1618887000000|2021-04-20 02:50:00|16868.8|16801.4|16878.7|16811.3|16878.9|16811.5|16868.8|16801.4|0
1618887300000|2021-04-20 02:55:00|16878.5|16811.1|16868.8|16801.4|16878.5|16811.1|16867.5|16800.1|0
1618887600000|2021-04-20 03:00:00|16867.6|16800.2|16878.8|16811.4|16879.1|16811.7|16867.6|16800.2|0
1618887900000|2021-04-20 03:05:00|16876.2|16808.8|16877.1|16809.7|16882|16814.6|16872.3|16804.9|0
1618888200000|2021-04-20 03:10:00|16880.9|16813.5|16892.2|16824.8|16892.2|16824.8|16880.9|16813.5|0
1618888500000|2021-04-20 03:15:00|16888.4|16821|16887.2|16819.8|16892.6|16825.2|16880.6|16813.2|0
1618888800000|2021-04-20 03:20:00|16883.4|16816|16879|16811.6|16887.8|16820.4|16879|16811.6|0
1618889100000|2021-04-20 03:25:00|16878.9|16811.5|16883.7|16816.3|16894.1|16826.7|16878.9|16811.5|0
1618889400000|2021-04-20 03:30:00|16883.1|16815.7|16868.6|16801.2|16883.1|16815.7|16867.5|16800.1|0
1618889700000|2021-04-20 03:35:00|16870.8|16803.4|16871.4|16804|16872.2|16804.8|16863.6|16796.2|0
1618890000000|2021-04-20 03:40:00|16877.6|16810.2|16882.5|16815.1|16886.9|16819.5|16875.1|16807.7|0
1618890300000|2021-04-20 03:45:00|16879.8|16812.4|16870.2|16802.8|16881.1|16813.7|16870.2|16802.8|0
1618890600000|2021-04-20 03:50:00|16869.3|16801.9|16859.4|16792|16870.5|16803.1|16859.4|16792|0
1618890900000|2021-04-20 03:55:00|16860.1|16792.7|16847.6|16780.4|16860.5|16793.1|16847.6|16780.4|0
1618891200000|2021-04-20 04:00:00|16846.9|16779.7|16839.1|16771.9|16847.9|16780.7|16839.1|16771.9|0
1618891500000|2021-04-20 04:05:00|16839.9|16772.7|16841.9|16774.7|16846.3|16779.1|16838.8|16771.6|0
1618891800000|2021-04-20 04:10:00|16843.2|16776|16849.4|16782.2|16849.7|16782.5|16843|16775.8|0
1618892100000|2021-04-20 04:15:00|16850.6|16783.4|16854.7|16787.5|16854.7|16787.5|16848.3|16781.1|0
1618892400000|2021-04-20 04:20:00|16850.3|16783.1|16848.5|16781.3|16850.3|16783.1|16845.8|16778.6|0
1618892700000|2021-04-20 04:25:00|16847.9|16780.7|16840.5|16773.3|16847.9|16780.7|16834.8|16767.6|0
1618893000000|2021-04-20 04:30:00|16839.2|16772|16839|16771.8|16839.2|16772|16833.5|16766.3|0
1618893300000|2021-04-20 04:35:00|16839.3|16772.1|16835.1|16767.9|16839.3|16772.1|16831.5|16764.3|0
1618893600000|2021-04-20 04:40:00|16836.4|16769.2|16831.3|16764.1|16836.9|16769.7|16831.3|16764.1|0
1618893900000|2021-04-20 04:45:00|16827.5|16760.3|16823|16755.8|16829.6|16762.4|16823|16755.8|0
1618894200000|2021-04-20 04:50:00|16822.9|16755.7|16816.9|16749.7|16827|16759.8|16816.9|16749.7|0
1618894500000|2021-04-20 04:55:00|16817.8|16750.6|16821.9|16754.7|16824.9|16757.7|16817.8|16750.6|0
1618894800000|2021-04-20 05:00:00|16819.2|16752|16829.4|16762.2|16829.9|16762.7|16818.3|16751.1|0
1618895100000|2021-04-20 05:05:00|16829.8|16762.6|16839|16771.8|16843.2|16776|16829.8|16762.6|0
1618895400000|2021-04-20 05:10:00|16839.9|16772.7|16837.8|16770.6|16839.9|16772.7|16836.8|16769.6|0
1618895700000|2021-04-20 05:15:00|16833.1|16765.9|16844.4|16777.2|16844.4|16777.2|16832.2|16765|0
1618896000000|2021-04-20 05:20:00|16844.5|16777.3|16840.3|16773.1|16845.1|16777.9|16836.8|16769.6|0
1618896300000|2021-04-20 05:25:00|16840.8|16773.6|16842.6|16775.4|16842.6|16775.4|16830.7|16763.5|0
1618896600000|2021-04-20 05:30:00|16844.5|16777.3|16851.3|16784.1|16851.3|16784.1|16844.5|16777.3|0
1618896900000|2021-04-20 05:35:00|16852.7|16785.5|16838.5|16771.3|16852.7|16785.5|16838.5|16771.3|0
1618897200000|2021-04-20 05:40:00|16840.3|16773.1|16860|16792.6|16860.3|16792.9|16837.5|16770.3|0
1618897500000|2021-04-20 05:45:00|16859.6|16792.2|16863.8|16796.4|16863.8|16796.4|16858.3|16791.1|0
1618897800000|2021-04-20 05:50:00|16867.5|16800.1|16875.5|16808.1|16875.5|16808.1|16866.6|16799.2|0
1618898100000|2021-04-20 05:55:00|16876.6|16809.2|16873.2|16805.8|16881.6|16814.2|16867.8|16800.4|0
1618963800000|2021-04-21 00:10:00|16682.9|16616.3|16659.4|16592.8|16682.9|16616.3|16646.6|16580.2|0
1618964100000|2021-04-21 00:15:00|16667.7|16601.1|16667.2|16600.6|16674.5|16607.9|16667.2|16600.6|0
1618964400000|2021-04-21 00:20:00|16665.1|16598.5|16651.2|16584.8|16665.1|16598.5|16645.9|16579.5|0
1618964700000|2021-04-21 00:25:00|16654|16587.6|16656.6|16590.2|16671.9|16605.3|16652.5|16586.1|0
1618965000000|2021-04-21 00:30:00|16658.9|16592.3|16670.3|16603.7|16670.3|16603.7|16653.4|16587|0
1618965300000|2021-04-21 00:35:00|16672.1|16605.5|16676.2|16609.6|16676.2|16609.6|16661.9|16595.3|0
1618965600000|2021-04-21 00:40:00|16680.2|16613.6|16665.3|16598.7|16689.3|16622.7|16665.2|16598.6|0
1618965900000|2021-04-21 00:45:00|16654.3|16587.9|16657.1|16590.7|16657.1|16590.7|16640.1|16573.7|0
1618966200000|2021-04-21 00:50:00|16653|16586.6|16644.5|16578.1|16654.4|16588|16644.5|16578.1|0
1618966500000|2021-04-21 00:55:00|16634.9|16568.5|16622.6|16556.2|16634.9|16568.5|16620.6|16554.2|0
1618966800000|2021-04-21 01:00:00|16621.4|16555|16611.4|16545|16625.9|16559.5|16602.7|16536.5|0
1618967100000|2021-04-21 01:05:00|16612.4|16546|16625.8|16559.4|16632.1|16565.7|16611.7|16545.3|0
1618967400000|2021-04-21 01:10:00|16627.3|16560.9|16611|16544.6|16627.3|16560.9|16609.8|16543.4|0
1618967700000|2021-04-21 01:15:00|16613.6|16547.2|16596.2|16530|16616.4|16550|16596.2|16530|0
1618968000000|2021-04-21 01:20:00|16593.5|16527.3|16593.9|16527.7|16601.7|16535.5|16592.4|16526.2|0
1618968300000|2021-04-21 01:25:00|16587.9|16521.7|16595.1|16528.9|16595.1|16528.9|16582.7|16516.5|0
1618968600000|2021-04-21 01:30:00|16595.3|16529.1|16581.7|16515.5|16595.3|16529.1|16565.5|16499.3|0
1618968900000|2021-04-21 01:35:00|16580.2|16514|16588.9|16522.7|16594.3|16528.1|16578.3|16512.1|0
1618969200000|2021-04-21 01:40:00|16595.9|16529.7|16539.9|16473.9|16595.9|16529.7|16539.9|16473.9|0
1618969500000|2021-04-21 01:45:00|16541.6|16475.6|16559.7|16493.5|16559.7|16493.5|16540.4|16474.4|0
1618969800000|2021-04-21 01:50:00|16564.8|16498.6|16568.2|16502|16576.7|16510.5|16564.8|16498.6|0
1618970100000|2021-04-21 01:55:00|16562.2|16496|16558.6|16492.4|16562.2|16496|16545.9|16479.9|0
1618970400000|2021-04-21 02:00:00|16552.1|16486.1|16539.5|16473.5|16552.1|16486.1|16524.9|16458.9|0
1618970700000|2021-04-21 02:05:00|16537.7|16471.7|16532.2|16466.2|16537.7|16471.7|16524.8|16458.8|0
1618971000000|2021-04-21 02:10:00|16530.9|16464.9|16552.6|16486.6|16552.6|16486.6|16526.9|16460.9|0
1618971300000|2021-04-21 02:15:00|16554.6|16488.6|16560.3|16494.1|16563.5|16497.3|16554.6|16488.6|0
1618971600000|2021-04-21 02:20:00|16562.8|16496.6|16537|16471|16567.5|16501.3|16537|16471|0
1618971900000|2021-04-21 02:25:00|16532.8|16466.8|16515.4|16449.4|16537.8|16471.8|16515.4|16449.4|0
1618972200000|2021-04-21 02:30:00|16519.8|16453.8|16521.1|16455.1|16524.6|16458.6|16518.4|16452.4|0
1618972500000|2021-04-21 02:35:00|16524.7|16458.7|16533.7|16467.7|16536.1|16470.1|16524.7|16458.7|0
1618972800000|2021-04-21 02:40:00|16532.2|16466.2|16530|16464|16536.2|16470.2|16530|16464|0
1618973100000|2021-04-21 02:45:00|16529.9|16463.9|16533.1|16467.1|16534.7|16468.7|16528.3|16462.3|0
1618973400000|2021-04-21 02:50:00|16533.6|16467.6|16550.8|16484.8|16553.2|16487.2|16533.6|16467.6|0
1618973700000|2021-04-21 02:55:00|16549.7|16483.7|16551.2|16485.2|16551.6|16485.6|16546|16480|0
1618974000000|2021-04-21 03:00:00|16553.5|16487.5|16582.5|16516.3|16582.5|16516.3|16553.5|16487.5|0
1618974300000|2021-04-21 03:05:00|16591.5|16525.3|16605.5|16539.3|16607.9|16541.7|16591.5|16525.3|0
1618974600000|2021-04-21 03:10:00|16598.1|16531.9|16612.5|16546.1|16612.5|16546.1|16598.1|16531.9|0
1618974900000|2021-04-21 03:15:00|16602.9|16536.7|16604.3|16538.1|16616.8|16550.4|16602.9|16536.7|0
1618975200000|2021-04-21 03:20:00|16605.8|16539.6|16613.7|16547.3|16615.1|16548.7|16605.8|16539.6|0
1618975500000|2021-04-21 03:25:00|16613.6|16547.2|16616.6|16550.2|16616.8|16550.4|16610.7|16544.3|0
1618975800000|2021-04-21 03:30:00|16617.1|16550.7|16613.3|16546.9|16617.1|16550.7|16612|16545.6|0
1618976100000|2021-04-21 03:35:00|16611.4|16545|16625.2|16558.8|16625.2|16558.8|16611.4|16545|0
1618976400000|2021-04-21 03:40:00|16623.3|16556.9|16624.6|16558.2|16624.6|16558.2|16611.9|16545.5|0
1618976700000|2021-04-21 03:45:00|16625.2|16558.8|16623.5|16557.1|16631.5|16565.1|16618.2|16551.8|0
1618977000000|2021-04-21 03:50:00|16624.1|16557.7|16644.1|16577.7|16644.1|16577.7|16624.1|16557.7|0
1618977300000|2021-04-21 03:55:00|16645|16578.6|16653.5|16587.1|16654.2|16587.8|16645|16578.6|0
1618977600000|2021-04-21 04:00:00|16651|16584.6|16651.2|16584.8|16652.5|16586.1|16647.1|16580.7|0
1618977900000|2021-04-21 04:05:00|16650|16583.6|16669.4|16602.8|16670.8|16604.2|16650|16583.6|0
1618978200000|2021-04-21 04:10:00|16672.3|16605.7|16695.7|16629.1|16697.2|16630.6|16672.3|16605.7|0
1618978500000|2021-04-21 04:15:00|16695.3|16628.7|16693|16626.4|16713.1|16646.3|16690|16623.4|0
1618978800000|2021-04-21 04:20:00|16691.5|16624.9|16687.8|16621.2|16697.6|16631|16687.8|16621.2|0
1618979100000|2021-04-21 04:25:00|16694.4|16627.8|16700.8|16634.2|16700.8|16634.2|16693.3|16626.7|0
1618979400000|2021-04-21 04:30:00|16703.2|16636.6|16711|16644.2|16711|16644.2|16702.7|16636.1|0
1618979700000|2021-04-21 04:35:00|16709.4|16642.6|16710|16643.2|16718.6|16651.8|16709.4|16642.6|0
1618980000000|2021-04-21 04:40:00|16709.1|16642.3|16740.4|16673.6|16742.5|16675.7|16709.1|16642.3|0
1618980300000|2021-04-21 04:45:00|16745|16678.2|16745.5|16678.7|16753.1|16686.3|16743.2|16676.4|0
1618980600000|2021-04-21 04:50:00|16743.4|16676.6|16747.1|16680.3|16749.7|16682.9|16742.5|16675.7|0
1618980900000|2021-04-21 04:55:00|16756.6|16689.8|16765.9|16698.9|16765.9|16698.9|16756.6|16689.8|0
1618981200000|2021-04-21 05:00:00|16765.3|16698.3|16753.7|16686.9|16765.3|16698.3|16750.4|16683.6|0
1618981500000|2021-04-21 05:05:00|16757.3|16690.5|16770.4|16703.4|16770.4|16703.4|16756.8|16690|0
1618981800000|2021-04-21 05:10:00|16772.4|16705.4|16733.7|16666.9|16774.9|16707.9|16733.7|16666.9|0
1618982100000|2021-04-21 05:15:00|16732.1|16665.3|16740.9|16674.1|16740.9|16674.1|16724.8|16658|0
1618982400000|2021-04-21 05:20:00|16738.8|16672|16750.4|16683.6|16755.1|16688.3|16738.8|16672|0
1618982700000|2021-04-21 05:25:00|16751.2|16684.4|16766.7|16699.7|16766.7|16699.7|16751.2|16684.4|0
1618983000000|2021-04-21 05:30:00|16760.5|16693.5|16773.7|16706.7|16773.7|16706.7|16760.5|16693.5|0
1618983300000|2021-04-21 05:35:00|16774.6|16707.6|16775.5|16708.5|16780.8|16713.8|16761.5|16694.5|0
1618983600000|2021-04-21 05:40:00|16774.8|16707.8|16784.8|16717.8|16784.8|16717.8|16774.8|16707.8|0
1618983900000|2021-04-21 05:45:00|16783.4|16716.4|16769.3|16702.3|16787.6|16720.6|16769.3|16702.3|0
1618984200000|2021-04-21 05:50:00|16765|16698|16767.4|16700.4|16772.2|16705.2|16764.3|16697.3|0
1618984500000|2021-04-21 05:55:00|16762.5|16695.5|16763.3|16696.3|16765.6|16698.6|16755.1|16688.3|0
1619050200000|2021-04-22 00:10:00|16899.9|16832.5|16901.8|16834.4|16901.8|16834.4|16866|16798.6|0
1619050500000|2021-04-22 00:15:00|16901.2|16833.8|16907.1|16839.7|16907.6|16840.2|16901.2|16833.8|0
1619050800000|2021-04-22 00:20:00|16909.1|16841.5|16914.4|16846.8|16930.5|16862.9|16909|16841.4|0
1619051100000|2021-04-22 00:25:00|16914.8|16847.2|16899.5|16832.1|16917.9|16850.3|16899.5|16832.1|0
1619051400000|2021-04-22 00:30:00|16895.5|16828.1|16876.4|16809|16908.3|16840.9|16875.8|16808.4|0
1619051700000|2021-04-22 00:35:00|16867.9|16800.5|16834.2|16767|16875.8|16808.4|16834.2|16767|0
1619052000000|2021-04-22 00:40:00|16823|16755.8|16811.3|16744.1|16829.6|16762.4|16811.3|16744.1|0
1619052300000|2021-04-22 00:45:00|16811.7|16744.5|16820.5|16753.3|16831.4|16764.2|16803|16736|0
1619052600000|2021-04-22 00:50:00|16818.8|16751.6|16823.5|16756.3|16837.3|16770.1|16817.4|16750.2|0
1619052900000|2021-04-22 00:55:00|16821.4|16754.2|16798.5|16731.5|16823.7|16756.5|16794.7|16727.7|0
1619053200000|2021-04-22 01:00:00|16808.6|16741.5|16798.3|16731.3|16810.7|16743.5|16795.6|16728.6|0
1619053500000|2021-04-22 01:05:00|16797.9|16730.9|16831.4|16764.2|16831.4|16764.2|16797.9|16730.9|0
1619053800000|2021-04-22 01:10:00|16836.7|16769.5|16852.7|16785.5|16869.2|16801.8|16836.7|16769.5|0
1619054100000|2021-04-22 01:15:00|16852|16784.8|16826.7|16759.5|16857.6|16790.4|16822|16754.8|0
1619054400000|2021-04-22 01:20:00|16823.6|16756.4|16805.1|16738.1|16823.6|16756.4|16805.1|16738.1|0
1619054700000|2021-04-22 01:25:00|16803.1|16736.1|16811|16743.8|16818.1|16750.9|16803.1|16736.1|0
1619055000000|2021-04-22 01:30:00|16810|16742.8|16833.5|16766.3|16833.5|16766.3|16809|16741.8|0
1619055300000|2021-04-22 01:35:00|16838.6|16771.4|16831.9|16764.7|16850.6|16783.4|16830.7|16763.5|0
1619055600000|2021-04-22 01:40:00|16828.4|16761.2|16819.7|16752.5|16829.6|16762.4|16814.6|16747.4|0
1619055900000|2021-04-22 01:45:00|16816.4|16749.2|16828.1|16760.9|16828.1|16760.9|16813.4|16746.2|0
1619056200000|2021-04-22 01:50:00|16822.7|16755.5|16823.5|16756.3|16823.5|16756.3|16812.9|16745.7|0
1619056500000|2021-04-22 01:55:00|16818.1|16750.9|16828.9|16761.7|16828.9|16761.7|16818.1|16750.9|0
1619056800000|2021-04-22 02:00:00|16828|16760.8|16822.3|16755.1|16830.2|16763|16818.9|16751.7|0
1619057100000|2021-04-22 02:05:00|16825.5|16758.3|16845.6|16778.4|16845.6|16778.4|16825.5|16758.3|0
1619057400000|2021-04-22 02:10:00|16847|16779.8|16836.1|16768.9|16853.9|16786.7|16836.1|16768.9|0
1619057700000|2021-04-22 02:15:00|16835.7|16768.5|16827.6|16760.4|16839.8|16772.6|16827.6|16760.4|0
1619058000000|2021-04-22 02:20:00|16824.6|16757.4|16850.1|16782.9|16850.1|16782.9|16824.6|16757.4|0
1619058300000|2021-04-22 02:25:00|16848.2|16781|16838.1|16770.9|16848.2|16781|16835.1|16767.9|0
1619058600000|2021-04-22 02:30:00|16840.1|16772.9|16841.4|16774.2|16861.1|16793.7|16835.7|16768.5|0
1619058900000|2021-04-22 02:35:00|16844.6|16777.4|16823.6|16756.4|16844.6|16777.4|16821.3|16754.1|0
1619059200000|2021-04-22 02:40:00|16821.3|16754.1|16827.2|16760|16827.2|16760|16817.4|16750.2|0
1619059500000|2021-04-22 02:45:00|16827.9|16760.7|16833.1|16765.9|16839.7|16772.5|16827.9|16760.7|0
1619059800000|2021-04-22 02:50:00|16834.2|16767|16831.9|16764.7|16840.8|16773.6|16831.9|16764.7|0
1619060100000|2021-04-22 02:55:00|16831.7|16764.5|16852.3|16785.1|16852.3|16785.1|16831.1|16763.9|0
1619060400000|2021-04-22 03:00:00|16858|16790.8|16861.3|16793.9|16862.9|16795.5|16858|16790.8|0
1619060700000|2021-04-22 03:05:00|16862.7|16795.3|16873.5|16806.1|16875.7|16808.3|16859.2|16791.8|0
1619061000000|2021-04-22 03:10:00|16875.7|16808.3|16878.9|16811.5|16890.9|16823.5|16875.7|16808.3|0
1619061300000|2021-04-22 03:15:00|16881.8|16814.4|16881.2|16813.8|16888.9|16821.5|16879.7|16812.3|0
1619061600000|2021-04-22 03:20:00|16884.7|16817.3|16891.2|16823.8|16894.3|16826.9|16884.7|16817.3|0
1619061900000|2021-04-22 03:25:00|16891.5|16824.1|16901.1|16833.7|16901.1|16833.7|16889.8|16822.4|0
1619062200000|2021-04-22 03:30:00|16902.4|16835|16888.3|16820.9|16902.4|16835|16888.3|16820.9|0
1619062500000|2021-04-22 03:35:00|16885.7|16818.3|16883.6|16816.2|16890.5|16823.1|16883.3|16815.9|0
1619062800000|2021-04-22 03:40:00|16884.9|16817.5|16877.5|16810.1|16884.9|16817.5|16874.5|16807.1|0
1619063100000|2021-04-22 03:45:00|16879.9|16812.5|16868.3|16800.9|16879.9|16812.5|16868.3|16800.9|0
1619063400000|2021-04-22 03:50:00|16863.9|16796.5|16869.4|16802|16869.4|16802|16856.4|16789.2|0
1619063700000|2021-04-22 03:55:00|16866.3|16798.9|16862.7|16795.3|16866.3|16798.9|16860.8|16793.4|0
1619064000000|2021-04-22 04:00:00|16859.7|16792.3|16858.7|16791.4|16862.3|16794.9|16857.2|16790|0
1619064300000|2021-04-22 04:05:00|16855.2|16788|16852|16784.8|16855.2|16788|16846.2|16779|0
1619064600000|2021-04-22 04:10:00|16856.7|16789.5|16854.7|16787.5|16856.7|16789.5|16848.6|16781.4|0
1619064900000|2021-04-22 04:15:00|16857|16789.8|16865.6|16798.2|16867.8|16800.4|16856|16788.8|0
1619065200000|2021-04-22 04:20:00|16863.7|16796.3|16860.1|16792.7|16866.7|16799.3|16860.1|16792.7|0
1619065500000|2021-04-22 04:25:00|16864|16796.6|16863|16795.6|16871.8|16804.4|16858.7|16791.4|0
1619065800000|2021-04-22 04:30:00|16867.8|16800.4|16844.8|16777.6|16870.1|16802.7|16844.5|16777.3|0
1619066100000|2021-04-22 04:35:00|16841.6|16774.4|16847.6|16780.4|16847.6|16780.4|16841.6|16774.4|0
1619066400000|2021-04-22 04:40:00|16851.9|16784.7|16844.1|16776.9|16854.1|16786.9|16844.1|16776.9|0
1619066700000|2021-04-22 04:45:00|16845.1|16777.9|16841.4|16774.2|16846.1|16778.9|16837.1|16769.9|0
1619067000000|2021-04-22 04:50:00|16842.2|16775|16849.6|16782.4|16853.4|16786.2|16842.2|16775|0
1619067300000|2021-04-22 04:55:00|16848.5|16781.3|16862.7|16795.3|16864|16796.6|16847.4|16780.2|0
1619067600000|2021-04-22 05:00:00|16862.5|16795.1|16852.7|16785.5|16862.9|16795.5|16846.9|16779.7|0
1619067900000|2021-04-22 05:05:00|16852|16784.8|16861.9|16794.5|16862.6|16795.2|16842.9|16775.7|0
1619068200000|2021-04-22 05:10:00|16866.9|16799.5|16858.9|16791.5|16866.9|16799.5|16856.9|16789.7|0
1619068500000|2021-04-22 05:15:00|16858.1|16790.9|16876.4|16809|16882.4|16815|16854.3|16787.1|0
1619068800000|2021-04-22 05:20:00|16875.8|16808.4|16872.8|16805.4|16877.1|16809.7|16867.8|16800.4|0
1619069100000|2021-04-22 05:25:00|16874|16806.6|16886.8|16819.4|16889.9|16822.5|16872.6|16805.2|0
1619069400000|2021-04-22 05:30:00|16888.5|16821.1|16887.3|16819.9|16891.4|16824|16885.6|16818.2|0
1619069700000|2021-04-22 05:35:00|16886.6|16819.2|16880.7|16813.3|16890.3|16822.9|16869.7|16802.3|0
1619070000000|2021-04-22 05:40:00|16882.9|16815.5|16874.3|16806.9|16883|16815.6|16872.3|16804.9|0
1619070300000|2021-04-22 05:45:00|16878.7|16811.3|16871.3|16803.9|16878.7|16811.3|16867.9|16800.5|0
1619070600000|2021-04-22 05:50:00|16871.8|16804.4|16888.3|16820.9|16888.3|16820.9|16871.8|16804.4|0
1619070900000|2021-04-22 05:55:00|16884.1|16816.7|16887.6|16820.2|16896|16828.6|16880.2|16812.8|0
1619136600000|2021-04-23 00:10:00|16784.8|16717.8|16832.1|16764.9|16832.1|16764.9|16777.6|16710.6|0
1619136900000|2021-04-23 00:15:00|16852.4|16785.2|16841.1|16773.9|16861.2|16793.8|16841.1|16773.9|0
1619137200000|2021-04-23 00:20:00|16842.9|16775.7|16838|16770.8|16845.4|16778.2|16831.5|16764.3|0
1619137500000|2021-04-23 00:25:00|16842.3|16775.1|16843.5|16776.3|16852.6|16785.4|16842.3|16775.1|0
1619137800000|2021-04-23 00:30:00|16847.8|16780.6|16854.3|16787.1|16854.3|16787.1|16833.1|16765.9|0
1619138100000|2021-04-23 00:35:00|16855.7|16788.5|16871.9|16804.5|16877.2|16809.8|16855.7|16788.5|0
1619138400000|2021-04-23 00:40:00|16869.7|16802.3|16838.4|16771.2|16869.7|16802.3|16838.4|16771.2|0
1619138700000|2021-04-23 00:45:00|16836.1|16768.9|16836.1|16768.9|16837.4|16770.2|16820.4|16753.2|0
1619139000000|2021-04-23 00:50:00|16836.6|16769.4|16845.9|16778.7|16845.9|16778.7|16836.6|16769.4|0
1619139300000|2021-04-23 00:55:00|16849.1|16781.9|16872.7|16805.3|16872.7|16805.3|16838|16770.8|0
1619139600000|2021-04-23 01:00:00|16869.7|16802.3|16851.7|16784.5|16878.1|16810.7|16851.7|16784.5|0
1619139900000|2021-04-23 01:05:00|16859.6|16792.2|16873.6|16806.2|16879.8|16812.4|16859.6|16792.2|0
1619140200000|2021-04-23 01:10:00|16874.1|16806.7|16846|16778.8|16874.1|16806.7|16843.1|16775.9|0
1619140500000|2021-04-23 01:15:00|16842.7|16775.5|16853.8|16786.6|16857.4|16790.2|16842.7|16775.5|0
1619140800000|2021-04-23 01:20:00|16850.9|16783.7|16859.3|16791.9|16861.9|16794.5|16850.3|16783.1|0
1619141100000|2021-04-23 01:25:00|16859.7|16792.3|16855.2|16788|16871|16803.6|16855.2|16788|0
1619141400000|2021-04-23 01:30:00|16864.1|16796.7|16866.1|16798.7|16869.8|16802.4|16862.9|16795.5|0
1619141700000|2021-04-23 01:35:00|16867.3|16799.9|16881.5|16814.1|16881.5|16814.1|16866.1|16798.7|0
1619142000000|2021-04-23 01:40:00|16879.1|16811.7|16895.9|16828.5|16895.9|16828.5|16879.1|16811.7|0
1619142300000|2021-04-23 01:45:00|16899.1|16831.7|16903.5|16836.1|16903.5|16836.1|16891.8|16824.4|0
1619142600000|2021-04-23 01:50:00|16910.7|16843.1|16899.1|16831.7|16911.3|16843.7|16899.1|16831.7|0
1619142900000|2021-04-23 01:55:00|16894.9|16827.5|16893.7|16826.3|16898.2|16830.8|16891.4|16824|0
1619143200000|2021-04-23 02:00:00|16892.3|16824.9|16892.6|16825.2|16894.5|16827.1|16886.1|16818.7|0
1619143500000|2021-04-23 02:05:00|16894.3|16826.9|16898.6|16831.2|16900.6|16833.2|16894.3|16826.9|0
1619143800000|2021-04-23 02:10:00|16896.9|16829.5|16910.2|16842.6|16910.2|16842.6|16896.9|16829.5|0
1619144100000|2021-04-23 02:15:00|16909.8|16842.2|16916|16848.4|16919.9|16852.3|16909.8|16842.2|0
1619144400000|2021-04-23 02:20:00|16912.5|16844.9|16908.8|16841.3|16912.5|16844.9|16904.5|16837.1|0
1619144700000|2021-04-23 02:25:00|16907.2|16839.8|16902.9|16835.5|16907.6|16840.2|16901.2|16833.8|0
1619145000000|2021-04-23 02:30:00|16901.8|16834.4|16901.5|16834.1|16904.1|16836.7|16899.2|16831.8|0
1619145300000|2021-04-23 02:35:00|16911.6|16844|16906.2|16838.8|16913.7|16846.1|16900.9|16833.5|0
1619145600000|2021-04-23 02:40:00|16904.9|16837.5|16907.2|16839.8|16908.8|16841.3|16904.9|16837.5|0
1619145900000|2021-04-23 02:45:00|16906.4|16839|16898.5|16831.1|16906.4|16839|16898.1|16830.7|0
1619146200000|2021-04-23 02:50:00|16898.7|16831.3|16894.5|16827.1|16898.7|16831.3|16890.3|16822.9|0
1619146500000|2021-04-23 02:55:00|16896.3|16828.9|16909.3|16841.7|16912.2|16844.6|16896.3|16828.9|0
1619146800000|2021-04-23 03:00:00|16907.9|16840.5|16923.6|16856|16925.6|16858|16902.6|16835.2|0
1619147100000|2021-04-23 03:05:00|16926.2|16858.6|16926.4|16858.8|16933.6|16866|16921.5|16853.9|0
1619147400000|2021-04-23 03:10:00|16926.1|16858.5|16929.6|16862|16931.6|16864|16924.8|16857.2|0
1619147700000|2021-04-23 03:15:00|16931.8|16864.2|16917.2|16849.6|16933.4|16865.8|16915.3|16847.7|0
1619148000000|2021-04-23 03:20:00|16920.3|16852.7|16919.3|16851.7|16924.2|16856.6|16917|16849.4|0
1619148300000|2021-04-23 03:25:00|16922.3|16854.7|16919.3|16851.7|16930.3|16862.7|16917.8|16850.2|0
1619148600000|2021-04-23 03:30:00|16922|16854.4|16925.9|16858.3|16935|16867.4|16922|16854.4|0
1619148900000|2021-04-23 03:35:00|16925.3|16857.7|16931.8|16864.2|16932.5|16864.9|16924|16856.4|0
1619149200000|2021-04-23 03:40:00|16932.4|16864.8|16927.5|16859.9|16936.4|16868.8|16927.5|16859.9|0
1619149500000|2021-04-23 03:45:00|16932.3|16864.7|16931.3|16863.7|16933.4|16865.8|16927|16859.4|0
1619149800000|2021-04-23 03:50:00|16932.2|16864.6|16935.1|16867.5|16935.1|16867.5|16930.7|16863.1|0
1619150100000|2021-04-23 03:55:00|16932.9|16865.3|16927.4|16859.8|16932.9|16865.3|16924.2|16856.6|0
1619150400000|2021-04-23 04:00:00|16929.8|16862.2|16901.7|16834.3|16929.8|16862.2|16901.7|16834.3|0
1619150700000|2021-04-23 04:05:00|16902.9|16835.5|16915|16847.4|16916.3|16848.7|16902.9|16835.5|0
1619151000000|2021-04-23 04:10:00|16915.3|16847.7|16899.9|16832.5|16915.5|16847.9|16899.6|16832.2|0
1619151300000|2021-04-23 04:15:00|16898.3|16830.9|16900.6|16833.2|16904.6|16837.2|16898.3|16830.9|0
1619151600000|2021-04-23 04:20:00|16902.1|16834.7|16917.9|16850.3|16921.6|16854|16902.1|16834.7|0
1619151900000|2021-04-23 04:25:00|16918.1|16850.5|16927.3|16859.7|16927.3|16859.7|16916.6|16849|0
1619152200000|2021-04-23 04:30:00|16926.9|16859.3|16925.1|16857.5|16931|16863.4|16921.7|16854.1|0
1619152500000|2021-04-23 04:35:00|16920.4|16852.8|16920.1|16852.5|16923.3|16855.7|16917.2|16849.6|0
1619152800000|2021-04-23 04:40:00|16918.4|16850.8|16905|16837.6|16918.4|16850.8|16901.4|16834|0
1619153100000|2021-04-23 04:45:00|16907.1|16839.7|16913.8|16846.2|16913.8|16846.2|16903.1|16835.7|0
1619153400000|2021-04-23 04:50:00|16915.8|16848.2|16920.5|16852.9|16922.9|16855.3|16915.8|16848.2|0
1619153700000|2021-04-23 04:55:00|16920.9|16853.3|16920.8|16853.2|16922.9|16855.3|16919.3|16851.7|0
1619154000000|2021-04-23 05:00:00|16920.9|16853.3|16908.9|16841.3|16920.9|16853.3|16906.3|16838.9|0
1619154300000|2021-04-23 05:05:00|16909.6|16842|16914.2|16846.6|16914.2|16846.6|16908.5|16841.1|0
1619154600000|2021-04-23 05:10:00|16915.7|16848.1|16919.4|16851.8|16919.4|16851.8|16912.7|16845.1|0
1619154900000|2021-04-23 05:15:00|16921|16853.4|16929.2|16861.6|16929.2|16861.6|16915.7|16848.1|0
1619155200000|2021-04-23 05:20:00|16924.8|16857.2|16929.1|16861.5|16929.1|16861.5|16922.8|16855.2|0
1619155500000|2021-04-23 05:25:00|16928.6|16861|16933.1|16865.5|16933.1|16865.5|16926|16858.4|0
1619155800000|2021-04-23 05:30:00|16935.1|16867.5|16944.7|16877.1|16945.2|16877.6|16934.7|16867.1|0
1619156100000|2021-04-23 05:35:00|16945.6|16878|16943.2|16875.6|16946.3|16878.7|16939.2|16871.6|0
1619156400000|2021-04-23 05:40:00|16938.5|16870.9|16931.8|16864.2|16938.6|16871|16928.7|16861.1|0
1619156700000|2021-04-23 05:45:00|16929.3|16861.7|16930.8|16863.2|16937.9|16870.3|16928.6|16861|0
1619157000000|2021-04-23 05:50:00|16933.1|16865.5|16944.6|16877|16944.6|16877|16929.5|16861.9|0
1619157300000|2021-04-23 05:55:00|16946.6|16879|16953.7|16886.1|16968.6|16900.8|16946.6|16879|0
1619395800000|2021-04-26 00:10:00|16977.3|16909.5|17014.5|16946.5|17029.2|16961.2|16977.3|16909.5|0
1619396100000|2021-04-26 00:15:00|16999.9|16932.1|17012.6|16944.6|17012.6|16944.6|16996.8|16929|0
1619396400000|2021-04-26 00:20:00|17008.6|16940.8|17037.4|16969.4|17037.4|16969.4|17006.9|16939.1|0
1619396700000|2021-04-26 00:25:00|17037.1|16969.1|17052.6|16984.6|17060.2|16992|17037.1|16969.1|0
1619397000000|2021-04-26 00:30:00|17041.1|16973.1|17008.5|16940.7|17042.5|16974.5|17008.5|16940.7|0
1619397300000|2021-04-26 00:35:00|17003|16935.2|16987.4|16919.6|17010.3|16942.3|16982.7|16914.9|0
1619397600000|2021-04-26 00:40:00|16988.3|16920.5|16983.5|16915.7|16988.3|16920.5|16981.6|16913.8|0
1619397900000|2021-04-26 00:45:00|16978.6|16910.8|16990|16922.2|16998.3|16930.5|16978.6|16910.8|0
1619398200000|2021-04-26 00:50:00|16989.7|16921.9|16984.3|16916.5|16993.3|16925.5|16984.3|16916.5|0
1619398500000|2021-04-26 00:55:00|16987.5|16919.7|16976.6|16908.8|16987.5|16919.7|16967.1|16899.3|0
1619398800000|2021-04-26 01:00:00|16972.1|16904.3|17001.3|16933.5|17006.3|16938.5|16971.8|16904|0
1619399100000|2021-04-26 01:05:00|16998.1|16930.3|17007.8|16940|17010.3|16942.3|16996.3|16928.5|0
1619399400000|2021-04-26 01:10:00|17013.3|16945.3|17033.4|16965.4|17036.4|16968.4|17013.3|16945.3|0
1619399700000|2021-04-26 01:15:00|17033.1|16965.1|17008.3|16940.5|17033.1|16965.1|17008.1|16940.3|0
1619400000000|2021-04-26 01:20:00|17006.9|16939.1|17012.2|16944.2|17012.2|16944.2|16998|16930.2|0
1619400300000|2021-04-26 01:25:00|17006.5|16938.7|17026.6|16958.6|17031|16963|17006.5|16938.7|0
1619400600000|2021-04-26 01:30:00|17025.4|16957.4|17028.3|16960.3|17028.7|16960.7|17020.8|16952.8|0
1619400900000|2021-04-26 01:35:00|17026.7|16958.7|17039.4|16971.4|17043.5|16975.5|17026.7|16958.7|0
1619401200000|2021-04-26 01:40:00|17036|16968|17041|16973|17043.6|16975.6|17036|16968|0
1619401500000|2021-04-26 01:45:00|17055.7|16987.7|17053.6|16985.6|17068.4|17000.2|17053.6|16985.6|0
1619401800000|2021-04-26 01:50:00|17056|16988|17052.6|16984.6|17056.2|16988.2|17048.7|16980.7|0
1619402100000|2021-04-26 01:55:00|17061.4|16993.2|17060.2|16992|17061.4|16993.2|17047.1|16979.1|0
1619402400000|2021-04-26 02:00:00|17056.4|16988.4|17026.9|16958.9|17056.4|16988.4|17022.6|16954.6|0
1619402700000|2021-04-26 02:05:00|17025.2|16957.2|17011.7|16943.7|17025.2|16957.2|17006.8|16939|0
1619403000000|2021-04-26 02:10:00|17014.3|16946.3|17006.6|16938.8|17014.8|16946.8|17006.5|16938.7|0
1619403300000|2021-04-26 02:15:00|17005.5|16937.7|17008.3|16940.5|17009.5|16941.5|16997.9|16930.1|0
1619403600000|2021-04-26 02:20:00|17004.5|16936.7|17005.1|16937.3|17006.8|16939|16998|16930.2|0
1619403900000|2021-04-26 02:25:00|17003|16935.2|17012.2|16944.2|17012.2|16944.2|17002.2|16934.4|0
1619404200000|2021-04-26 02:30:00|17012.7|16944.7|17001.3|16933.5|17012.7|16944.7|17001.3|16933.5|0
1619404500000|2021-04-26 02:35:00|17002.9|16935.1|17019.7|16951.7|17019.7|16951.7|17000.4|16932.6|0
1619404800000|2021-04-26 02:40:00|17016.3|16948.3|17018.4|16950.4|17026.4|16958.4|17016.3|16948.3|0
1619405100000|2021-04-26 02:45:00|17015.1|16947.1|17015.8|16947.8|17019.4|16951.4|17015.1|16947.1|0
1619405400000|2021-04-26 02:50:00|17020|16952|17025|16957|17029.3|16961.3|17019|16951|0
1619405700000|2021-04-26 02:55:00|17027.6|16959.6|17021|16953|17028|16960|17020.3|16952.3|0
1619406000000|2021-04-26 03:00:00|17020.2|16952.2|17012.3|16944.3|17024.3|16956.3|17012.3|16944.3|0
1619406300000|2021-04-26 03:05:00|17008.2|16940.4|17006.5|16938.7|17011.5|16943.5|16999.6|16931.8|0
1619406600000|2021-04-26 03:10:00|17012.7|16944.7|17016.1|16948.1|17016.4|16948.4|17010.5|16942.5|0
1619406900000|2021-04-26 03:15:00|17014.5|16946.5|17029.5|16961.5|17036.4|16968.4|17014.5|16946.5|0
1619407200000|2021-04-26 03:20:00|17028.6|16960.6|17038|16970|17038|16970|17025.7|16957.7|0
1619407500000|2021-04-26 03:25:00|17037.9|16969.9|17033.4|16965.4|17037.9|16969.9|17029|16961|0
1619407800000|2021-04-26 03:30:00|17034.5|16966.5|17021.8|16953.8|17036.3|16968.3|17021.8|16953.8|0
1619408100000|2021-04-26 03:35:00|17024.9|16956.9|17030.5|16962.5|17033.8|16965.8|17024.9|16956.9|0
1619408400000|2021-04-26 03:40:00|17028.7|16960.7|17028.7|16960.7|17034.2|16966.2|17026.6|16958.6|0
1619408700000|2021-04-26 03:45:00|17029.7|16961.7|17033.7|16965.7|17037.8|16969.8|17029.3|16961.3|0
1619409000000|2021-04-26 03:50:00|17033.8|16965.8|17036.7|16968.7|17040.3|16972.3|17032.9|16964.9|0
1619409300000|2021-04-26 03:55:00|17034.5|16966.5|17034.9|16966.9|17039.3|16971.3|17028.1|16960.1|0
1619409600000|2021-04-26 04:00:00|17035.1|16967.1|17034.4|16966.4|17039.9|16971.9|17031|16963|0
1619409900000|2021-04-26 04:05:00|17032.3|16964.3|17040.7|16972.7|17040.7|16972.7|17029.9|16961.9|0
1619410200000|2021-04-26 04:10:00|17036.4|16968.4|17015.7|16947.7|17036.9|16968.9|17015.7|16947.7|0
1619410500000|2021-04-26 04:15:00|17017.6|16949.6|17017.2|16949.2|17020.7|16952.7|17016.9|16948.9|0
1619410800000|2021-04-26 04:20:00|17019.5|16951.5|17014.5|16946.5|17019.5|16951.5|17014.5|16946.5|0
1619411100000|2021-04-26 04:25:00|17015.7|16947.7|17015.2|16947.2|17016.2|16948.2|17011.4|16943.4|0
1619411400000|2021-04-26 04:30:00|17012|16944|17010.1|16942.1|17015.5|16947.5|17010.1|16942.1|0
1619411700000|2021-04-26 04:35:00|17011.7|16943.7|17029.8|16961.8|17029.8|16961.8|17011.7|16943.7|0
1619412000000|2021-04-26 04:40:00|17028.5|16960.5|17031.5|16963.5|17032.4|16964.4|17028.5|16960.5|0
1619412300000|2021-04-26 04:45:00|17031|16963|17030.6|16962.6|17033.2|16965.2|17027.4|16959.4|0
1619412600000|2021-04-26 04:50:00|17027.2|16959.2|17034.4|16966.4|17034.4|16966.4|17021.3|16953.3|0
1619412900000|2021-04-26 04:55:00|17029.1|16961.1|17023.2|16955.2|17031.7|16963.7|17023.2|16955.2|0
1619413200000|2021-04-26 05:00:00|17022.3|16954.3|17026.8|16958.8|17026.8|16958.8|17018.4|16950.4|0
1619413500000|2021-04-26 05:05:00|17023.8|16955.8|17027.8|16959.8|17031.6|16963.6|17022.9|16954.9|0
1619413800000|2021-04-26 05:10:00|17029|16961|17029.5|16961.5|17033.9|16965.9|17022.4|16954.4|0
1619414100000|2021-04-26 05:15:00|17031.7|16963.7|17038.6|16970.6|17038.6|16970.6|17029.1|16961.1|0
1619414400000|2021-04-26 05:20:00|17037.6|16969.6|17029.3|16961.3|17038.1|16970.1|17027.4|16959.4|0
1619414700000|2021-04-26 05:25:00|17031|16963|17029.8|16961.8|17034.3|16966.3|17029.8|16961.8|0
1619415000000|2021-04-26 05:30:00|17032.9|16964.9|17036|16968|17036.2|16968.2|17031.8|16963.8|0
1619415300000|2021-04-26 05:35:00|17036.2|16968.2|17044.8|16976.8|17055.6|16987.6|17036.2|16968.2|0
1619415600000|2021-04-26 05:40:00|17045.8|16977.8|17036.9|16968.9|17045.8|16977.8|17030.7|16962.7|0
1619415900000|2021-04-26 05:45:00|17036.8|16968.8|17032.6|16964.6|17037.6|16969.6|17032.6|16964.6|0
1619416200000|2021-04-26 05:50:00|17029.2|16961.2|17029.6|16961.6|17043.9|16975.9|17029.2|16961.2|0
1619416500000|2021-04-26 05:55:00|17033.1|16965.1|17047.8|16979.8|17047.8|16979.8|17033.1|16965.1|0
1619482200000|2021-04-27 00:10:00|17087.8|17019.6|17105.7|17037.5|17121.9|17053.5|17086.8|17018.6|0
1619482500000|2021-04-27 00:15:00|17101.2|17033|17100.8|17032.6|17105|17036.8|17093|17024.8|0
1619482800000|2021-04-27 00:20:00|17106.9|17038.7|17082.2|17014|17121|17052.6|17078.8|17010.6|0
1619483100000|2021-04-27 00:25:00|17069.5|17001.3|17047.7|16979.7|17069.5|17001.3|17047.7|16979.7|0
1619483400000|2021-04-27 00:30:00|17048.9|16980.9|17023.4|16955.4|17048.9|16980.9|17019.4|16951.4|0
1619483700000|2021-04-27 00:35:00|17022.5|16954.5|17048.1|16980.1|17055.9|16987.9|17022.5|16954.5|0
1619484000000|2021-04-27 00:40:00|17049.1|16981.1|17067.5|16999.3|17067.5|16999.3|17047.8|16979.8|0
1619484300000|2021-04-27 00:45:00|17065.5|16997.3|17073.4|17005.2|17073.4|17005.2|17060|16991.8|0
1619484600000|2021-04-27 00:50:00|17072.2|17004|17076.2|17008|17079.2|17011|17070.5|17002.3|0
1619484900000|2021-04-27 00:55:00|17071.8|17003.6|17074.4|17006.2|17075.5|17007.3|17064.4|16996.2|0
1619485200000|2021-04-27 01:00:00|17068.3|17000.1|17086.1|17017.9|17091.2|17023|17068.3|17000.1|0
1619485500000|2021-04-27 01:05:00|17082.6|17014.4|17067.8|16999.6|17082.6|17014.4|17067.8|16999.6|0
1619485800000|2021-04-27 01:10:00|17061.8|16993.6|17046.3|16978.3|17061.8|16993.6|17041.1|16973.1|0
1619486100000|2021-04-27 01:15:00|17043.6|16975.6|17073.3|17005.1|17073.3|17005.1|17043.6|16975.6|0
1619486400000|2021-04-27 01:20:00|17070.1|17001.9|17063.8|16995.6|17070.1|17001.9|17055.9|16987.9|0
1619486700000|2021-04-27 01:25:00|17069.5|17001.3|17049|16981|17069.5|17001.3|17048.5|16980.5|0
1619487000000|2021-04-27 01:30:00|17050.5|16982.5|17066.1|16997.9|17066.3|16998.1|17050.5|16982.5|0
1619487300000|2021-04-27 01:35:00|17065.8|16997.6|17064.1|16995.9|17066.7|16998.5|17056|16988|0
1619487600000|2021-04-27 01:40:00|17064.2|16996|17066|16997.8|17072|17003.8|17064.2|16996|0
1619487900000|2021-04-27 01:45:00|17060.3|16992.1|17048.5|16980.5|17060.3|16992.1|17042.9|16974.9|0
1619488200000|2021-04-27 01:50:00|17055.6|16987.6|17068.8|17000.6|17072.9|17004.7|17051.6|16983.6|0
1619488500000|2021-04-27 01:55:00|17067.3|16999.1|17081.9|17013.7|17081.9|17013.7|17067.3|16999.1|0
1619488800000|2021-04-27 02:00:00|17086.4|17018.2|17082.7|17014.5|17088.4|17020.2|17079.4|17011.2|0
1619489100000|2021-04-27 02:05:00|17086.5|17018.3|17091.2|17023|17095.9|17027.7|17086.5|17018.3|0
1619489400000|2021-04-27 02:10:00|17090.9|17022.7|17073.9|17005.7|17090.9|17022.7|17073.9|17005.7|0
1619489700000|2021-04-27 02:15:00|17077|17008.8|17057.9|16989.9|17077.6|17009.4|17056.6|16988.6|0
1619490000000|2021-04-27 02:20:00|17060.6|16992.4|17063.6|16995.4|17063.6|16995.4|17051.9|16983.9|0
1619490300000|2021-04-27 02:25:00|17064.5|16996.3|17063.8|16995.6|17071.1|17002.9|17057.3|16989.3|0
1619490600000|2021-04-27 02:30:00|17064.2|16996|17071.8|17003.6|17071.8|17003.6|17062.7|16994.5|0
1619490900000|2021-04-27 02:35:00|17073.7|17005.5|17078.2|17010|17078.7|17010.5|17070.2|17002|0
1619491200000|2021-04-27 02:40:00|17080|17011.8|17078.4|17010.2|17082.2|17014|17076|17007.8|0
1619491500000|2021-04-27 02:45:00|17078.3|17010.1|17080.5|17012.3|17083|17014.8|17077.6|17009.4|0
1619491800000|2021-04-27 02:50:00|17078.7|17010.5|17084.7|17016.5|17089.8|17021.6|17078.7|17010.5|0
1619492100000|2021-04-27 02:55:00|17082.9|17014.7|17087|17018.8|17089.6|17021.4|17082.9|17014.7|0
1619492400000|2021-04-27 03:00:00|17088|17019.8|17087.5|17019.3|17088.7|17020.5|17078.2|17010|0
1619492700000|2021-04-27 03:05:00|17089.2|17021|17096.7|17028.5|17102.1|17033.9|17089.2|17021|0
1619493000000|2021-04-27 03:10:00|17098.4|17030.2|17104.4|17036.2|17107.5|17039.3|17098.4|17030.2|0
1619493300000|2021-04-27 03:15:00|17104|17035.8|17122.9|17054.5|17122.9|17054.5|17104|17035.8|0
1619493600000|2021-04-27 03:20:00|17121.2|17052.8|17121.1|17052.7|17123.9|17055.5|17117|17048.6|0
1619493900000|2021-04-27 03:25:00|17124.2|17055.8|17126.7|17058.3|17127.5|17059.1|17118.4|17050|0
1619494200000|2021-04-27 03:30:00|17125.3|17056.9|17126.6|17058.2|17129.3|17060.9|17118.4|17050|0
1619494500000|2021-04-27 03:35:00|17127|17058.6|17145.7|17077.3|17145.7|17077.3|17119.7|17051.3|0
1619494800000|2021-04-27 03:40:00|17146.2|17077.8|17142|17073.6|17148.4|17080|17142|17073.6|0
1619495100000|2021-04-27 03:45:00|17141.8|17073.4|17141.5|17073.1|17149.2|17080.8|17141.5|17073.1|0
1619495400000|2021-04-27 03:50:00|17139.1|17070.7|17150.1|17081.7|17150.1|17081.7|17139.1|17070.7|0
1619495700000|2021-04-27 03:55:00|17147.8|17079.4|17142.7|17074.3|17151.1|17082.7|17142.7|17074.3|0
1619496000000|2021-04-27 04:00:00|17145.3|17076.9|17144.3|17075.9|17145.5|17077.1|17141.7|17073.3|0
1619496300000|2021-04-27 04:05:00|17146|17077.6|17135.7|17067.3|17149.1|17080.7|17135.7|17067.3|0
1619496600000|2021-04-27 04:10:00|17133.4|17065|17135.4|17067|17136.8|17068.4|17131.6|17063.2|0
1619496900000|2021-04-27 04:15:00|17133.8|17065.4|17138.9|17070.5|17142.9|17074.5|17128.4|17060|0
1619497200000|2021-04-27 04:20:00|17138.7|17070.3|17123.8|17055.4|17139.8|17071.4|17123.6|17055.2|0
1619497500000|2021-04-27 04:25:00|17122.8|17054.4|17132.7|17064.3|17132.7|17064.3|17120.8|17052.4|0
1619497800000|2021-04-27 04:30:00|17136.2|17067.8|17134.7|17066.3|17142.2|17073.8|17134.7|17066.3|0
1619498100000|2021-04-27 04:35:00|17135.2|17066.8|17140.3|17071.9|17140.3|17071.9|17135.2|17066.8|0
1619498400000|2021-04-27 04:40:00|17138.8|17070.4|17144.6|17076.2|17144.6|17076.2|17135.8|17067.4|0
1619498700000|2021-04-27 04:45:00|17146|17077.6|17142.6|17074.2|17146|17077.6|17139.2|17070.8|0
1619499000000|2021-04-27 04:50:00|17139.7|17071.3|17143.3|17074.9|17144.6|17076.2|17138.8|17070.4|0
1619499300000|2021-04-27 04:55:00|17143.6|17075.2|17157|17088.6|17157|17088.6|17141.8|17073.4|0
1619499600000|2021-04-27 05:00:00|17156.7|17088.3|17155|17086.6|17161.9|17093.3|17153.6|17085.2|0
1619499900000|2021-04-27 05:05:00|17155.3|17086.9|17152.8|17084.4|17155.3|17086.9|17152|17083.6|0
1619500200000|2021-04-27 05:10:00|17153.2|17084.8|17144.8|17076.4|17156.9|17088.5|17144.8|17076.4|0
1619500500000|2021-04-27 05:15:00|17145.5|17077.1|17144.8|17076.4|17155.2|17086.8|17144.8|17076.4|0
1619500800000|2021-04-27 05:20:00|17149.6|17081.2|17136.1|17067.7|17149.6|17081.2|17129|17060.6|0
1619501100000|2021-04-27 05:25:00|17140.4|17072|17139.5|17071.1|17140.8|17072.4|17132.7|17064.3|0
1619501400000|2021-04-27 05:30:00|17138.9|17070.5|17147.5|17079.1|17148.8|17080.4|17134.8|17066.4|0
1619501700000|2021-04-27 05:35:00|17144.9|17076.5|17148.8|17080.4|17153.9|17085.5|17140.5|17072.1|0
1619502000000|2021-04-27 05:40:00|17149.9|17081.5|17146.9|17078.5|17157.3|17088.9|17146.6|17078.2|0
1619502300000|2021-04-27 05:45:00|17144.3|17075.9|17156.8|17088.4|17156.8|17088.4|17141|17072.6|0
1619502600000|2021-04-27 05:50:00|17156.7|17088.3|17158.8|17090.4|17163|17094.4|17155.2|17086.8|0
1619502900000|2021-04-27 05:55:00|17158.1|17089.7|17153.7|17085.3|17166.3|17097.7|17153.7|17085.3|0
1619568600000|2021-04-28 00:10:00|16969.3|16901.5|16978.5|16910.7|16980.4|16912.6|16969.3|16901.5|0
1619568900000|2021-04-28 00:15:00|16986.1|16918.3|16992.3|16924.5|16995|16927.2|16982.2|16914.4|0
1619569200000|2021-04-28 00:20:00|16982.1|16914.3|17006.7|16938.9|17006.8|16939|16979.2|16911.4|0
1619569500000|2021-04-28 00:25:00|17006.2|16938.4|16966.1|16898.3|17006.2|16938.4|16961.9|16894.1|0
1619569800000|2021-04-28 00:30:00|16966.6|16898.8|16972.4|16904.6|16974.4|16906.6|16963.7|16895.9|0
1619570100000|2021-04-28 00:35:00|16973.6|16905.8|16991.4|16923.6|16992.5|16924.7|16973.6|16905.8|0
1619570400000|2021-04-28 00:40:00|16996.9|16929.1|16981|16913.2|16996.9|16929.1|16981|16913.2|0
1619570700000|2021-04-28 00:45:00|16986.7|16918.9|16996.1|16928.3|16996.7|16928.9|16980|16912.2|0
1619571000000|2021-04-28 00:50:00|17005.5|16937.7|17012|16944|17022.6|16954.6|17005.5|16937.7|0
1619571300000|2021-04-28 00:55:00|17021.1|16953.1|16994.9|16927.1|17021.1|16953.1|16991.7|16923.9|0
1619571600000|2021-04-28 01:00:00|16996.2|16928.4|17001.4|16933.6|17001.4|16933.6|16986.6|16918.8|0
1619571900000|2021-04-28 01:05:00|16994.1|16926.3|16987.1|16919.3|17003.4|16935.6|16987.1|16919.3|0
1619572200000|2021-04-28 01:10:00|16988.7|16920.9|16994|16926.2|17000.5|16932.7|16982.7|16914.9|0
1619572500000|2021-04-28 01:15:00|16995.9|16928.1|16979.8|16912|16998.4|16930.6|16978.4|16910.6|0
1619572800000|2021-04-28 01:20:00|16974.8|16907|16992.6|16924.8|16994.3|16926.5|16970.1|16902.3|0
1619573100000|2021-04-28 01:25:00|16992.7|16924.9|16980.9|16913.1|16996.1|16928.3|16980.9|16913.1|0
1619573400000|2021-04-28 01:30:00|16980.5|16912.7|17049.3|16981.3|17052|16984|16980.5|16912.7|0
1619573700000|2021-04-28 01:35:00|17045.7|16977.7|17043.5|16975.5|17052.4|16984.4|17030.4|16962.4|0
1619574000000|2021-04-28 01:40:00|17042.7|16974.7|17023.2|16955.2|17042.7|16974.7|17020.1|16952.1|0
1619574300000|2021-04-28 01:45:00|17025.3|16957.3|17027.9|16959.9|17039.2|16971.2|17025.3|16957.3|0
1619574600000|2021-04-28 01:50:00|17028.2|16960.2|17013.6|16945.6|17028.4|16960.4|17010.1|16942.1|0
1619574900000|2021-04-28 01:55:00|17009.8|16941.8|16999.2|16931.4|17016.3|16948.3|16999.2|16931.4|0
1619575200000|2021-04-28 02:00:00|16991.8|16924|16976.1|16908.3|16991.8|16924|16975.6|16907.8|0
1619575500000|2021-04-28 02:05:00|16973.3|16905.5|16977.1|16909.3|16979.1|16911.3|16972.8|16905|0
1619575800000|2021-04-28 02:10:00|16980.3|16912.5|16993.5|16925.7|16999.3|16931.5|16980.3|16912.5|0
1619576100000|2021-04-28 02:15:00|16990.8|16923|17028.3|16960.3|17028.3|16960.3|16990.8|16923|0
1619576400000|2021-04-28 02:20:00|17031.1|16963.1|17040.5|16972.5|17043.1|16975.1|17031.1|16963.1|0
1619576700000|2021-04-28 02:25:00|17037.9|16969.9|17049.5|16981.5|17052.9|16984.9|17037.9|16969.9|0
1619577000000|2021-04-28 02:30:00|17048.7|16980.7|17032.5|16964.5|17048.7|16980.7|17032.5|16964.5|0
1619577300000|2021-04-28 02:35:00|17030|16962|17030.5|16962.5|17031.2|16963.2|17021.3|16953.3|0
1619577600000|2021-04-28 02:40:00|17036.9|16968.9|17034.1|16966.1|17038.9|16970.9|17034.1|16966.1|0
1619577900000|2021-04-28 02:45:00|17029.3|16961.3|17033.8|16965.8|17035.3|16967.3|17025.9|16957.9|0
1619578200000|2021-04-28 02:50:00|17033.5|16965.5|17033.8|16965.8|17034.3|16966.3|17031.8|16963.8|0
1619578500000|2021-04-28 02:55:00|17033.7|16965.7|17025.2|16957.2|17034.4|16966.4|17015.6|16947.6|0
1619578800000|2021-04-28 03:00:00|17021.7|16953.7|17011.2|16943.2|17021.7|16953.7|17008.5|16940.7|0
1619579100000|2021-04-28 03:05:00|17011|16943|17029.9|16961.9|17030.4|16962.4|17010.9|16942.9|0
1619579400000|2021-04-28 03:10:00|17031.2|16963.2|17034.4|16966.4|17037.1|16969.1|17029.9|16961.9|0
1619579700000|2021-04-28 03:15:00|17036.1|16968.1|17032.2|16964.2|17036.9|16968.9|17031.6|16963.6|0
1619580000000|2021-04-28 03:20:00|17025.8|16957.8|17024.4|16956.4|17025.8|16957.8|17016.3|16948.3|0
1619580300000|2021-04-28 03:25:00|17023.5|16955.5|17012.5|16944.5|17023.5|16955.5|17011.5|16943.5|0
1619580600000|2021-04-28 03:30:00|17010.5|16942.5|17015|16947|17015|16947|17005.5|16937.7|0
1619580900000|2021-04-28 03:35:00|17013.1|16945.1|17005.7|16937.9|17015.4|16947.4|17005.7|16937.9|0
1619581200000|2021-04-28 03:40:00|17007.9|16940.1|17011.6|16943.6|17011.6|16943.6|17002.3|16934.5|0
1619581500000|2021-04-28 03:45:00|17008.6|16940.8|17011.4|16943.4|17011.4|16943.4|17006.5|16938.7|0
1619581800000|2021-04-28 03:50:00|17011.6|16943.6|17017.5|16949.5|17018.2|16950.2|17005.9|16938.1|0
1619582100000|2021-04-28 03:55:00|17018.1|16950.1|17022.1|16954.1|17026.5|16958.5|17015.9|16947.9|0
1619582400000|2021-04-28 04:00:00|17023.7|16955.7|17010.8|16942.8|17023.7|16955.7|17010.8|16942.8|0
1619582700000|2021-04-28 04:05:00|17008.5|16940.7|17005.9|16938.1|17008.5|16940.7|17000.1|16932.3|0
1619583000000|2021-04-28 04:10:00|17009.3|16941.3|17008.1|16940.3|17019|16951|17008.1|16940.3|0
1619583300000|2021-04-28 04:15:00|17007.4|16939.6|17009.8|16941.8|17015.7|16947.7|17006.1|16938.3|0
1619583600000|2021-04-28 04:20:00|17006.9|16939.1|17016.8|16948.8|17016.8|16948.8|17006.7|16938.9|0
1619583900000|2021-04-28 04:25:00|17016.9|16948.9|17008.1|16940.3|17016.9|16948.9|17003.4|16935.6|0
1619584200000|2021-04-28 04:30:00|17005.4|16937.6|17004|16936.2|17005.8|16938|16997.1|16929.3|0
1619584500000|2021-04-28 04:35:00|17000.6|16932.8|17002.1|16934.3|17004.1|16936.3|16998.7|16930.9|0
1619584800000|2021-04-28 04:40:00|17009.2|16941.2|17007.8|16940|17014|16946|17007.8|16940|0
1619585100000|2021-04-28 04:45:00|17009.9|16941.9|17009.7|16941.7|17018.8|16950.8|17009.5|16941.5|0
1619585400000|2021-04-28 04:50:00|17010.2|16942.2|17006.3|16938.5|17010.4|16942.4|17005.1|16937.3|0
1619585700000|2021-04-28 04:55:00|17006.6|16938.8|16994.4|16926.6|17006.6|16938.8|16993.5|16925.7|0
1619586000000|2021-04-28 05:00:00|16990.9|16923.1|16995.6|16927.8|16997.2|16929.4|16983.4|16915.6|0
1619586300000|2021-04-28 05:05:00|16998|16930.2|16999.9|16932.1|17004.7|16936.9|16996.8|16929|0
1619586600000|2021-04-28 05:10:00|16997|16929.2|17002.1|16934.3|17008.4|16940.6|16996.1|16928.3|0
1619586900000|2021-04-28 05:15:00|16996.5|16928.7|16994.9|16927.1|16999.9|16932.1|16994.9|16927.1|0
1619587200000|2021-04-28 05:20:00|16992.7|16924.9|16984.5|16916.7|16994.5|16926.7|16982.2|16914.4|0
1619587500000|2021-04-28 05:25:00|16985.3|16917.5|16978.9|16911.1|16985.3|16917.5|16973.1|16905.3|0
1619587800000|2021-04-28 05:30:00|16979.6|16911.8|16978.5|16910.7|16991.8|16924|16978.5|16910.7|0
1619588100000|2021-04-28 05:35:00|16979.4|16911.6|16982.4|16914.6|16985.1|16917.3|16979.4|16911.6|0
1619588400000|2021-04-28 05:40:00|16983.2|16915.4|16976.6|16908.8|16983.6|16915.8|16971.7|16903.9|0
1619588700000|2021-04-28 05:45:00|16974|16906.2|16988.2|16920.4|16988.6|16920.8|16973.7|16905.9|0
1619589000000|2021-04-28 05:50:00|16986.2|16918.4|16997|16929.2|16997.5|16929.7|16986.2|16918.4|0
1619589300000|2021-04-28 05:55:00|16988|16920.2|16990.7|16922.9|16999.4|16931.6|16988|16920.2|0
1619655000000|2021-04-29 00:10:00|17093.6|17025.4|17081.3|17013.1|17117.8|17049.4|17081.3|17013.1|0
1619655300000|2021-04-29 00:15:00|17065.2|16997|17060.2|16992|17091.6|17023.4|17060.2|16992|0
1619655600000|2021-04-29 00:20:00|17070.9|17002.7|17065.2|16997|17079.2|17011|17058.1|16990.1|0
1619655900000|2021-04-29 00:25:00|17071.8|17003.6|17062.4|16994.2|17083.3|17015.1|17062.4|16994.2|0
1619656200000|2021-04-29 00:30:00|17062.9|16994.7|17046.2|16978.2|17062.9|16994.7|17041.4|16973.4|0
1619656500000|2021-04-29 00:35:00|17047.1|16979.1|17055.4|16987.4|17068.3|17000.1|17047.1|16979.1|0
1619656800000|2021-04-29 00:40:00|17053|16985|17066.9|16998.7|17066.9|16998.7|17053|16985|0
1619657100000|2021-04-29 00:45:00|17063.1|16994.9|17060.4|16992.2|17063.1|16994.9|17053.1|16985.1|0
1619657400000|2021-04-29 00:50:00|17062.4|16994.2|17065.5|16997.3|17067.8|16999.6|17062.4|16994.2|0
1619657700000|2021-04-29 00:55:00|17062.8|16994.6|17050.6|16982.6|17062.8|16994.6|17046.5|16978.5|0
1619658000000|2021-04-29 01:00:00|17052.8|16984.8|17057.8|16989.8|17065.7|16997.5|17052.5|16984.5|0
1619658300000|2021-04-29 01:05:00|17060.2|16992|17085.2|17017|17085.2|17017|17059.6|16991.4|0
1619658600000|2021-04-29 01:10:00|17082.1|17013.9|17087.4|17019.2|17087.4|17019.2|17075.4|17007.2|0
1619658900000|2021-04-29 01:15:00|17089.3|17021.1|17084.3|17016.1|17099|17030.8|17084.3|17016.1|0
1619659200000|2021-04-29 01:20:00|17081.5|17013.3|17080.1|17011.9|17085.4|17017.2|17077.5|17009.3|0
1619659500000|2021-04-29 01:25:00|17082.8|17014.6|17082.2|17014|17091|17022.8|17080.6|17012.4|0
1619659800000|2021-04-29 01:30:00|17087.6|17019.4|17119|17050.6|17119|17050.6|17087.6|17019.4|0
1619660100000|2021-04-29 01:35:00|17118.4|17050|17110.6|17042.2|17118.4|17050|17108.1|17039.9|0
1619660400000|2021-04-29 01:40:00|17111.6|17043.2|17116.3|17047.9|17120.7|17052.3|17111.6|17043.2|0
1619660700000|2021-04-29 01:45:00|17116.9|17048.5|17132.7|17064.3|17132.7|17064.3|17116.9|17048.5|0
1619661000000|2021-04-29 01:50:00|17130.3|17061.9|17136.1|17067.7|17136.1|17067.7|17127.9|17059.5|0
1619661300000|2021-04-29 01:55:00|17136.7|17068.3|17153.7|17085.3|17157.4|17089|17136.7|17068.3|0
1619661600000|2021-04-29 02:00:00|17147.2|17078.8|17119.2|17050.8|17147.2|17078.8|17119.2|17050.8|0
1619661900000|2021-04-29 02:05:00|17118.2|17049.8|17141.6|17073.2|17144.8|17076.4|17118.2|17049.8|0
1619662200000|2021-04-29 02:10:00|17139.7|17071.3|17142.7|17074.3|17142.7|17074.3|17136.6|17068.2|0
1619662500000|2021-04-29 02:15:00|17143.1|17074.7|17151.9|17083.5|17151.9|17083.5|17135.3|17066.9|0
1619662800000|2021-04-29 02:20:00|17154.3|17085.9|17155.5|17087.1|17159.3|17090.8|17149.2|17080.8|0
1619663100000|2021-04-29 02:25:00|17154.6|17086.2|17164.2|17095.6|17166.5|17097.9|17154.6|17086.2|0
1619663400000|2021-04-29 02:30:00|17163.2|17094.6|17159.7|17091.1|17164.2|17095.6|17159.7|17091.1|0
1619663700000|2021-04-29 02:35:00|17157.1|17088.7|17156.5|17088.1|17163.6|17095|17156.5|17088.1|0
1619664000000|2021-04-29 02:40:00|17154.6|17086.2|17133.8|17065.4|17159.1|17090.7|17133.8|17065.4|0
1619664300000|2021-04-29 02:45:00|17140.3|17071.9|17146.2|17077.8|17146.6|17078.2|17135.5|17067.1|0
1619664600000|2021-04-29 02:50:00|17157.8|17089.4|17138.2|17069.8|17157.8|17089.4|17138.2|17069.8|0
1619664900000|2021-04-29 02:55:00|17141.2|17072.8|17123.7|17055.3|17141.2|17072.8|17121.8|17053.4|0
1619665200000|2021-04-29 03:00:00|17119.9|17051.5|17132|17063.6|17132|17063.6|17117.7|17049.3|0
1619665500000|2021-04-29 03:05:00|17134.5|17066.1|17125.4|17057|17134.5|17066.1|17125.4|17057|0
1619665800000|2021-04-29 03:10:00|17125.5|17057.1|17125.8|17057.4|17127.7|17059.3|17120.1|17051.7|0
1619666100000|2021-04-29 03:15:00|17125.3|17056.9|17107.8|17039.6|17125.3|17056.9|17106.6|17038.4|0
1619666400000|2021-04-29 03:20:00|17107.7|17039.5|17096.4|17028.2|17114.4|17046|17096.4|17028.2|0
1619666700000|2021-04-29 03:25:00|17098|17029.8|17112|17043.6|17112|17043.6|17098|17029.8|0
1619667000000|2021-04-29 03:30:00|17105|17036.8|17097.4|17029.2|17105|17036.8|17097.4|17029.2|0
1619667300000|2021-04-29 03:35:00|17098.8|17030.6|17111.6|17043.2|17111.6|17043.2|17097.1|17028.9|0
1619667600000|2021-04-29 03:40:00|17109.2|17040.9|17114.8|17046.4|17114.8|17046.4|17106.1|17037.9|0
1619667900000|2021-04-29 03:45:00|17116.3|17047.9|17122.1|17053.7|17122.5|17054.1|17115.9|17047.5|0
1619668200000|2021-04-29 03:50:00|17124.4|17056|17122|17053.6|17124.4|17056|17115.9|17047.5|0
1619668500000|2021-04-29 03:55:00|17118.9|17050.5|17104.2|17036|17118.9|17050.5|17103.7|17035.5|0
1619668800000|2021-04-29 04:00:00|17105.3|17037.1|17090.5|17022.3|17106.4|17038.2|17087|17018.8|0
1619669100000|2021-04-29 04:05:00|17088.5|17020.3|17093.4|17025.2|17095.9|17027.7|17088.5|17020.3|0
1619669400000|2021-04-29 04:10:00|17090.6|17022.4|17104.1|17035.9|17104.4|17036.2|17090.6|17022.4|0
1619669700000|2021-04-29 04:15:00|17103.9|17035.7|17105.7|17037.5|17114.8|17046.4|17103.9|17035.7|0
1619670000000|2021-04-29 04:20:00|17109.7|17041.3|17093.1|17024.9|17109.7|17041.3|17093.1|17024.9|0
1619670300000|2021-04-29 04:25:00|17094.9|17026.7|17098.3|17030.1|17100.8|17032.6|17094.9|17026.7|0
1619670600000|2021-04-29 04:30:00|17096.1|17027.9|17072.7|17004.5|17096.1|17027.9|17072.7|17004.5|0
1619670900000|2021-04-29 04:35:00|17078.3|17010.1|17077.6|17009.4|17078.3|17010.1|17073.7|17005.5|0
1619671200000|2021-04-29 04:40:00|17078.1|17009.9|17072.2|17004|17078.1|17009.9|17064.2|16996|0
1619671500000|2021-04-29 04:45:00|17068.8|17000.6|17068.7|17000.5|17071.2|17003|17067.2|16999|0
1619671800000|2021-04-29 04:50:00|17069.1|17000.9|17074.9|17006.7|17074.9|17006.7|17067.5|16999.3|0
1619672100000|2021-04-29 04:55:00|17077.4|17009.2|17075.6|17007.4|17081.4|17013.2|17075.6|17007.4|0
1619672400000|2021-04-29 05:00:00|17076|17007.8|17085.2|17017|17088.2|17020|17072.3|17004.1|0
1619672700000|2021-04-29 05:05:00|17085.1|17016.9|17090.5|17022.3|17090.9|17022.7|17084.9|17016.7|0
1619673000000|2021-04-29 05:10:00|17091.4|17023.2|17098.8|17030.6|17098.8|17030.6|17089.2|17021|0
1619673300000|2021-04-29 05:15:00|17101.9|17033.7|17102|17033.8|17104.7|17036.5|17098.2|17030|0
1619673600000|2021-04-29 05:20:00|17105.7|17037.5|17120.5|17052.1|17120.5|17052.1|17105.7|17037.5|0
1619673900000|2021-04-29 05:25:00|17117.9|17049.5|17118.4|17050|17123.8|17055.4|17113.3|17044.9|0
1619674200000|2021-04-29 05:30:00|17111.1|17042.7|17110.2|17041.8|17112.4|17044|17108|17039.8|0
1619674500000|2021-04-29 05:35:00|17109.2|17040.9|17109.8|17041.4|17119.7|17051.3|17109.2|17040.9|0
1619674800000|2021-04-29 05:40:00|17110.4|17042|17111.4|17043|17116.3|17047.9|17108.7|17040.5|0
1619675100000|2021-04-29 05:45:00|17111.1|17042.7|17119.8|17051.4|17122.7|17054.3|17108|17039.8|0
1619675400000|2021-04-29 05:50:00|17116.9|17048.5|17126.3|17057.9|17127.3|17058.9|17116.9|17048.5|0
1619675700000|2021-04-29 05:55:00|17122.8|17054.4|17115.1|17046.7|17123.7|17055.3|17112.6|17044.2|0
1619741400000|2021-04-30 00:10:00|16945.3|16877.7|16937.2|16869.6|16945.3|16877.7|16916.2|16848.6|0
1619741700000|2021-04-30 00:15:00|16933.9|16866.3|16913|16845.4|16933.9|16866.3|16903.3|16835.9|0
1619742000000|2021-04-30 00:20:00|16917.6|16850|16927.6|16860|16927.6|16860|16913.7|16846.1|0
1619742300000|2021-04-30 00:25:00|16932.5|16864.9|16932.4|16864.8|16934.7|16867.1|16925.8|16858.2|0
1619742600000|2021-04-30 00:30:00|16931.1|16863.5|16933.3|16865.7|16934.1|16866.5|16924.9|16857.3|0
1619742900000|2021-04-30 00:35:00|16931.7|16864.1|16910.3|16842.7|16932.6|16865|16910.3|16842.7|0
1619743200000|2021-04-30 00:40:00|16911.1|16843.5|16904.7|16837.3|16914.8|16847.2|16900.8|16833.4|0
1619743500000|2021-04-30 00:45:00|16902.9|16835.5|16919|16851.4|16919|16851.4|16898.3|16830.9|0
1619743800000|2021-04-30 00:50:00|16917.6|16850|16914.8|16847.2|16917.6|16850|16905.1|16837.7|0
1619744100000|2021-04-30 00:55:00|16914.1|16846.5|16908.6|16841.2|16914.1|16846.5|16905.3|16837.9|0
1619744400000|2021-04-30 01:00:00|16910.2|16842.6|16915.1|16847.5|16928.6|16861|16908.8|16841.3|0
1619744700000|2021-04-30 01:05:00|16916.7|16849.1|16915.7|16848.1|16919|16851.4|16913.6|16846|0
1619745000000|2021-04-30 01:10:00|16916.3|16848.7|16919.9|16852.3|16924.9|16857.3|16912.6|16845|0
1619745300000|2021-04-30 01:15:00|16920|16852.4|16921.6|16854|16921.6|16854|16912.8|16845.2|0
1619745600000|2021-04-30 01:20:00|16923.4|16855.8|16935.6|16868|16944.1|16876.5|16923.4|16855.8|0
1619745900000|2021-04-30 01:25:00|16934|16866.4|16932.7|16865.1|16935.2|16867.6|16930|16862.4|0
1619746200000|2021-04-30 01:30:00|16936|16868.4|16943.6|16876|16945.6|16878|16936|16868.4|0
1619746500000|2021-04-30 01:35:00|16943.9|16876.3|16938|16870.4|16948|16880.4|16936.4|16868.8|0
1619746800000|2021-04-30 01:40:00|16929.1|16861.5|16936.5|16868.9|16936.5|16868.9|16927|16859.4|0
1619747100000|2021-04-30 01:45:00|16936.2|16868.6|16959.5|16891.7|16964.3|16896.5|16936.2|16868.6|0
1619747400000|2021-04-30 01:50:00|16961|16893.2|16977.8|16910|16981.5|16913.7|16960.1|16892.3|0
1619747700000|2021-04-30 01:55:00|16978.2|16910.4|16982|16914.2|16988|16920.2|16978.2|16910.4|0
1619748000000|2021-04-30 02:00:00|16983.5|16915.7|16977.6|16909.8|16983.5|16915.7|16973.6|16905.8|0
1619748300000|2021-04-30 02:05:00|16978.6|16910.8|16970.8|16903|16980.3|16912.5|16969.5|16901.7|0
1619748600000|2021-04-30 02:10:00|16970.6|16902.8|16977.3|16909.5|16978.1|16910.3|16967.4|16899.6|0
1619748900000|2021-04-30 02:15:00|16987.6|16919.8|16975.4|16907.6|16988|16920.2|16972.8|16905|0
1619749200000|2021-04-30 02:20:00|16978.9|16911.1|16967.3|16899.5|16978.9|16911.1|16967.3|16899.5|0
1619749500000|2021-04-30 02:25:00|16965.7|16897.9|16957.3|16889.7|16965.7|16897.9|16956|16888.4|0
1619749800000|2021-04-30 02:30:00|16959.4|16891.6|16959.9|16892.1|16959.9|16892.1|16947.4|16879.8|0
1619750100000|2021-04-30 02:35:00|16955|16887.4|16954.1|16886.5|16960.3|16892.5|16952.9|16885.3|0
1619750400000|2021-04-30 02:40:00|16952.4|16884.8|16952.6|16885|16955.7|16888.1|16948.7|16881.1|0
1619750700000|2021-04-30 02:45:00|16952.4|16884.8|16943.9|16876.3|16952.4|16884.8|16942.9|16875.3|0
1619751000000|2021-04-30 02:50:00|16941.6|16874|16929.8|16862.2|16941.6|16874|16927.9|16860.3|0
1619751300000|2021-04-30 02:55:00|16931.6|16864|16927.6|16860|16933.3|16865.7|16926|16858.4|0
1619751600000|2021-04-30 03:00:00|16933.6|16866|16927.1|16859.5|16937.7|16870.1|16927.1|16859.5|0
1619751900000|2021-04-30 03:05:00|16928.3|16860.7|16926.1|16858.5|16935.8|16868.2|16925.3|16857.7|0
1619752200000|2021-04-30 03:10:00|16928.4|16860.8|16916.2|16848.6|16928.4|16860.8|16914.6|16847|0
1619752500000|2021-04-30 03:15:00|16916.4|16848.8|16893.7|16826.3|16917.5|16849.9|16893.7|16826.3|0
1619752800000|2021-04-30 03:20:00|16893.6|16826.2|16897.9|16830.5|16905.9|16838.5|16893.6|16826.2|0
1619753100000|2021-04-30 03:25:00|16898.2|16830.8|16902.7|16835.3|16902.7|16835.3|16897.8|16830.4|0
1619753400000|2021-04-30 03:30:00|16900.2|16832.8|16896.9|16829.5|16901.3|16833.9|16893.6|16826.2|0
1619753700000|2021-04-30 03:35:00|16894.1|16826.7|16906.6|16839.2|16906.6|16839.2|16889.9|16822.5|0
1619754000000|2021-04-30 03:40:00|16907.7|16840.3|16901|16833.6|16907.9|16840.5|16898.2|16830.8|0
1619754300000|2021-04-30 03:45:00|16900.3|16832.9|16906.8|16839.4|16912|16844.4|16900.3|16832.9|0
1619754600000|2021-04-30 03:50:00|16907.2|16839.8|16897.7|16830.3|16909|16841.4|16897.7|16830.3|0
1619754900000|2021-04-30 03:55:00|16897.5|16830.1|16899.7|16832.3|16901.6|16834.2|16896.4|16829|0
1619755200000|2021-04-30 04:00:00|16900.3|16832.9|16898.5|16831.1|16900.7|16833.3|16893.7|16826.3|0
1619755500000|2021-04-30 04:05:00|16895.9|16828.5|16893.2|16825.8|16896.6|16829.2|16893.2|16825.8|0
1619755800000|2021-04-30 04:10:00|16894.1|16826.7|16893.3|16825.9|16897.9|16830.5|16893.3|16825.9|0
1619756100000|2021-04-30 04:15:00|16895.3|16827.9|16898.7|16831.3|16900.3|16832.9|16894.5|16827.1|0
1619756400000|2021-04-30 04:20:00|16897|16829.6|16896.3|16828.9|16900|16832.6|16894.8|16827.4|0
1619756700000|2021-04-30 04:25:00|16893.4|16826|16891.4|16824|16897.6|16830.2|16891.4|16824|0
1619757000000|2021-04-30 04:30:00|16895.3|16827.9|16904.6|16837.2|16904.6|16837.2|16895.2|16827.8|0
1619757300000|2021-04-30 04:35:00|16902.1|16834.7|16896.1|16828.7|16906.6|16839.2|16896.1|16828.7|0
1619757600000|2021-04-30 04:40:00|16896.7|16829.3|16905|16837.6|16905|16837.6|16896.5|16829.1|0
1619757900000|2021-04-30 04:45:00|16904.1|16836.7|16899.3|16831.9|16904.1|16836.7|16897.8|16830.4|0
1619758200000|2021-04-30 04:50:00|16899.8|16832.4|16899.6|16832.2|16904.9|16837.5|16898.6|16831.2|0
1619758500000|2021-04-30 04:55:00|16900.9|16833.5|16892.8|16825.4|16903.4|16836|16892.8|16825.4|0
1619758800000|2021-04-30 05:00:00|16895.2|16827.8|16899.4|16832|16899.4|16832|16890.8|16823.4|0
1619759100000|2021-04-30 05:05:00|16894.4|16827|16895.6|16828.2|16895.6|16828.2|16890.8|16823.4|0
1619759400000|2021-04-30 05:10:00|16895.3|16827.9|16895.6|16828.2|16896|16828.6|16892.7|16825.3|0
1619759700000|2021-04-30 05:15:00|16897.6|16830.2|16887.8|16820.4|16898.9|16831.5|16887.8|16820.4|0
1619760000000|2021-04-30 05:20:00|16890.5|16823.1|16887.3|16819.9|16890.5|16823.1|16884|16816.6|0
1619760300000|2021-04-30 05:25:00|16887.6|16820.2|16880.8|16813.4|16887.6|16820.2|16880.8|16813.4|0
1619760600000|2021-04-30 05:30:00|16881.6|16814.2|16881.5|16814.1|16884.2|16816.8|16880.1|16812.7|0
1619760900000|2021-04-30 05:35:00|16879|16811.6|16884.3|16816.9|16884.3|16816.9|16875.1|16807.7|0
1619761200000|2021-04-30 05:40:00|16888.3|16820.9|16884.2|16816.8|16892.3|16824.9|16884.2|16816.8|0
1619761500000|2021-04-30 05:45:00|16885.6|16818.2|16887.1|16819.7|16888.6|16821.2|16882.2|16814.8|0
1619761800000|2021-04-30 05:50:00|16885.3|16817.9|16887.9|16820.5|16896.9|16829.5|16885.3|16817.9|0
1619762100000|2021-04-30 05:55:00|16885.9|16818.5|16879.6|16812.2|16887.2|16819.8|16879.6|16812.2|0
1620000600000|2021-05-03 00:10:00|16813.2|16746|16859.3|16791.9|16859.3|16791.9|16802.6|16735.6|0
1620000900000|2021-05-03 00:15:00|16838.2|16771|16857.4|16790.2|16858|16790.8|16834.8|16767.6|0
1620001200000|2021-05-03 00:20:00|16858.4|16791.2|16873.8|16806.4|16877.6|16810.2|16858.4|16791.2|0
1620001500000|2021-05-03 00:25:00|16872.7|16805.3|16873.1|16805.7|16877.2|16809.8|16870.9|16803.5|0
1620001800000|2021-05-03 00:30:00|16873.8|16806.4|16874.1|16806.7|16881.6|16814.2|16873.2|16805.8|0
1620002100000|2021-05-03 00:35:00|16871.9|16804.5|16880.1|16812.7|16882.3|16814.9|16871.7|16804.3|0
1620002400000|2021-05-03 00:40:00|16881.7|16814.3|16890.1|16822.7|16890.1|16822.7|16879.2|16811.8|0
1620002700000|2021-05-03 00:45:00|16890.5|16823.1|16877.4|16810|16890.5|16823.1|16874.1|16806.7|0
1620003000000|2021-05-03 00:50:00|16879.4|16812|16880|16812.6|16880.8|16813.4|16876.2|16808.8|0
1620003300000|2021-05-03 00:55:00|16884.6|16817.2|16862.1|16794.7|16885.8|16818.4|16855.5|16788.3|0
1620003600000|2021-05-03 01:00:00|16854.1|16786.9|16843.5|16776.3|16854.1|16786.9|16841.6|16774.4|0
1620003900000|2021-05-03 01:05:00|16841.7|16774.5|16846.5|16779.3|16855.9|16788.7|16841.7|16774.5|0
1620004200000|2021-05-03 01:10:00|16845.7|16778.5|16850.4|16783.2|16850.4|16783.2|16839.7|16772.5|0
1620004500000|2021-05-03 01:15:00|16852.4|16785.2|16863.5|16796.1|16866.9|16799.5|16850|16782.8|0
1620004800000|2021-05-03 01:20:00|16861.9|16794.5|16853.7|16786.5|16866.4|16799|16853.3|16786.1|0
1620005100000|2021-05-03 01:25:00|16855.7|16788.5|16844.5|16777.3|16855.7|16788.5|16844.5|16777.3|0
1620005400000|2021-05-03 01:30:00|16845.1|16777.9|16832.3|16765.1|16847.2|16780|16832.3|16765.1|0
1620005700000|2021-05-03 01:35:00|16829.1|16761.9|16827.9|16760.7|16830.7|16763.5|16824.5|16757.3|0
1620006000000|2021-05-03 01:40:00|16833.5|16766.3|16830.2|16763|16833.5|16766.3|16827|16759.8|0
1620006300000|2021-05-03 01:45:00|16830.4|16763.2|16806.2|16739.2|16830.4|16763.2|16806.2|16739.2|0
1620006600000|2021-05-03 01:50:00|16798|16731|16792.8|16725.8|16807.1|16740.1|16792.8|16725.8|0
1620006900000|2021-05-03 01:55:00|16796.4|16729.4|16789.8|16722.8|16796.4|16729.4|16782.2|16715.2|0
1620007200000|2021-05-03 02:00:00|16784.4|16717.4|16785.5|16718.5|16794.1|16727.1|16782.9|16715.9|0
1620007500000|2021-05-03 02:05:00|16789.2|16722.2|16760.2|16693.2|16789.2|16722.2|16760.2|16693.2|0
1620007800000|2021-05-03 02:10:00|16757.6|16690.8|16762|16695|16766|16699|16757.6|16690.8|0
1620008100000|2021-05-03 02:15:00|16763.1|16696.1|16760.1|16693.1|16765.9|16698.9|16756.5|16689.7|0
1620008400000|2021-05-03 02:20:00|16758.7|16691.7|16753.1|16686.3|16761.9|16694.9|16753.1|16686.3|0
1620008700000|2021-05-03 02:25:00|16754.3|16687.5|16762.6|16695.6|16763|16696|16753.5|16686.7|0
1620009000000|2021-05-03 02:30:00|16760.9|16693.9|16751|16684.2|16760.9|16693.9|16751|16684.2|0
1620009300000|2021-05-03 02:35:00|16749.1|16682.3|16733.3|16666.5|16749.1|16682.3|16733.3|16666.5|0
1620009600000|2021-05-03 02:40:00|16732.7|16665.9|16746.6|16679.8|16746.6|16679.8|16732.7|16665.9|0
1620009900000|2021-05-03 02:45:00|16746.4|16679.6|16743.6|16676.8|16746.9|16680.1|16740.3|16673.5|0
1620010200000|2021-05-03 02:50:00|16742.4|16675.6|16737.3|16670.5|16745.8|16679|16737.3|16670.5|0
1620010500000|2021-05-03 02:55:00|16737.7|16670.9|16733.6|16666.8|16738|16671.2|16732.9|16666.1|0
1620010800000|2021-05-03 03:00:00|16727.3|16660.5|16722.6|16655.8|16727.3|16660.5|16720.5|16653.7|0
1620011100000|2021-05-03 03:05:00|16723|16656.2|16739.2|16672.4|16739.2|16672.4|16723|16656.2|0
1620011400000|2021-05-03 03:10:00|16739.8|16673|16742|16675.2|16742|16675.2|16736.2|16669.4|0
1620011700000|2021-05-03 03:15:00|16744.3|16677.5|16751.2|16684.4|16758.3|16691.5|16744.3|16677.5|0
1620012000000|2021-05-03 03:20:00|16750.9|16684.1|16747|16680.2|16757.2|16690.4|16747|16680.2|0
1620012300000|2021-05-03 03:25:00|16745.1|16678.3|16750.2|16683.4|16754|16687.2|16745.1|16678.3|0
1620012600000|2021-05-03 03:30:00|16747.4|16680.6|16740.6|16673.8|16748.1|16681.3|16739.3|16672.5|0
1620012900000|2021-05-03 03:35:00|16742.2|16675.4|16752.3|16685.5|16752.3|16685.5|16740.7|16673.9|0
1620013200000|2021-05-03 03:40:00|16752.1|16685.3|16751|16684.2|16757.2|16690.4|16749.7|16682.9|0
1620013500000|2021-05-03 03:45:00|16752.1|16685.3|16749.6|16682.8|16752.3|16685.5|16748.2|16681.4|0
1620013800000|2021-05-03 03:50:00|16748.6|16681.8|16754.5|16687.7|16756.6|16689.8|16748.5|16681.7|0
1620014100000|2021-05-03 03:55:00|16751.4|16684.6|16749|16682.2|16752.7|16685.9|16748.5|16681.7|0
1620014400000|2021-05-03 04:00:00|16748.2|16681.4|16749.1|16682.3|16754.7|16687.9|16746.5|16679.7|0
1620014700000|2021-05-03 04:05:00|16751.4|16684.6|16746.5|16679.7|16751.4|16684.6|16744.8|16678|0
1620015000000|2021-05-03 04:10:00|16746.1|16679.3|16744.2|16677.4|16751.7|16684.9|16744.2|16677.4|0
1620015300000|2021-05-03 04:15:00|16745.8|16679|16748.1|16681.3|16754.6|16687.8|16744.8|16678|0
1620015600000|2021-05-03 04:20:00|16748.2|16681.4|16725.3|16658.5|16748.2|16681.4|16725.3|16658.5|0
1620015900000|2021-05-03 04:25:00|16725.7|16658.9|16720.3|16653.5|16725.7|16658.9|16717.8|16651|0
1620016200000|2021-05-03 04:30:00|16726.2|16659.4|16719.1|16652.3|16731.5|16664.7|16719.1|16652.3|0
1620016500000|2021-05-03 04:35:00|16719.9|16653.1|16726.2|16659.4|16728.8|16662|16719.9|16653.1|0
1620016800000|2021-05-03 04:40:00|16725.8|16659|16724.7|16657.9|16726.1|16659.3|16722.4|16655.6|0
1620017100000|2021-05-03 04:45:00|16726.8|16660|16717.4|16650.6|16728.2|16661.4|16717.4|16650.6|0
1620017400000|2021-05-03 04:50:00|16720.2|16653.4|16713.2|16646.4|16720.2|16653.4|16711.6|16644.8|0
1620017700000|2021-05-03 04:55:00|16712.9|16646.1|16726.7|16659.9|16727.8|16661|16712.9|16646.1|0
1620018000000|2021-05-03 05:00:00|16727.5|16660.7|16721.1|16654.3|16732|16665.2|16721.1|16654.3|0
1620018300000|2021-05-03 05:05:00|16725.8|16659|16725.4|16658.6|16731.1|16664.3|16723.6|16656.8|0
1620018600000|2021-05-03 05:10:00|16724.3|16657.5|16718.9|16652.1|16724.3|16657.5|16713.9|16647.1|0
1620018900000|2021-05-03 05:15:00|16713.1|16646.3|16718.1|16651.3|16720.5|16653.7|16713.1|16646.3|0
1620019200000|2021-05-03 05:20:00|16714.8|16648|16720.3|16653.5|16720.3|16653.5|16711.7|16644.9|0
1620019500000|2021-05-03 05:25:00|16720.6|16653.8|16714.5|16647.7|16724|16657.2|16714.5|16647.7|0
1620019800000|2021-05-03 05:30:00|16714.4|16647.6|16711.6|16644.8|16715.2|16648.4|16709.4|16642.6|0
1620020100000|2021-05-03 05:35:00|16711.4|16644.6|16706|16639.4|16711.4|16644.6|16704.4|16637.8|0
1620020400000|2021-05-03 05:40:00|16708.1|16641.5|16709.9|16643.1|16710.7|16643.9|16707|16640.4|0
1620020700000|2021-05-03 05:45:00|16710.6|16643.8|16712|16645.2|16713.5|16646.7|16708|16641.4|0
1620021000000|2021-05-03 05:50:00|16710.9|16644.1|16711.7|16644.9|16715.9|16649.1|16710.4|16643.6|0
1620021300000|2021-05-03 05:55:00|16712.8|16646|16712.8|16646|16714.2|16647.4|16706.2|16639.6|0
1620087000000|2021-05-04 00:10:00|16949.1|16881.5|16978.6|16910.8|16978.6|16910.8|16938.4|16870.8|0
1620087300000|2021-05-04 00:15:00|16981|16913.2|17010|16942|17026.7|16958.7|16981|16913.2|0
1620087600000|2021-05-04 00:20:00|17003.7|16935.9|16994.9|16927.1|17003.7|16935.9|16985.8|16918|0
1620087900000|2021-05-04 00:25:00|16986.7|16918.9|16964.7|16896.9|16986.7|16918.9|16955.2|16887.6|0
1620088200000|2021-05-04 00:30:00|16963.5|16895.7|16944.1|16876.5|16965.5|16897.7|16943.1|16875.5|0
1620088500000|2021-05-04 00:35:00|16944.8|16877.2|16972.9|16905.1|16972.9|16905.1|16944.1|16876.5|0
1620088800000|2021-05-04 00:40:00|16969.2|16901.4|16969.7|16901.9|16979.1|16911.3|16968.9|16901.1|0
1620089100000|2021-05-04 00:45:00|16966.6|16898.8|16984.3|16916.5|16984.3|16916.5|16963.6|16895.8|0
1620089400000|2021-05-04 00:50:00|16989.8|16922|16988|16920.2|16993.5|16925.7|16981.2|16913.4|0
1620089700000|2021-05-04 00:55:00|16998.8|16931|17002.6|16934.8|17016.6|16948.6|16998.8|16931|0
1620090000000|2021-05-04 01:00:00|17006.2|16938.4|17023.3|16955.3|17023.3|16955.3|17006.2|16938.4|0
1620090300000|2021-05-04 01:05:00|17019.6|16951.6|17033.2|16965.2|17035.6|16967.6|17019|16951|0
1620090600000|2021-05-04 01:10:00|17028|16960|17018.9|16950.9|17036.9|16968.9|17007.9|16940.1|0
1620090900000|2021-05-04 01:15:00|17016.3|16948.3|17014.6|16946.6|17033.3|16965.3|17014.5|16946.5|0
1620091200000|2021-05-04 01:20:00|17010.3|16942.3|16967.7|16899.9|17010.3|16942.3|16967.7|16899.9|0
1620091500000|2021-05-04 01:25:00|16973|16905.2|16966.2|16898.4|16973|16905.2|16955.5|16887.9|0
1620091800000|2021-05-04 01:30:00|16967.3|16899.5|16986.1|16918.3|16988.2|16920.4|16967.3|16899.5|0
1620092100000|2021-05-04 01:35:00|16987.3|16919.5|16978.7|16910.9|16991.6|16923.8|16975.7|16907.9|0
1620092400000|2021-05-04 01:40:00|16978.5|16910.7|16972.4|16904.6|16978.5|16910.7|16960.6|16892.8|0
1620092700000|2021-05-04 01:45:00|16972|16904.2|16980|16912.2|16988.1|16920.3|16972|16904.2|0
1620093000000|2021-05-04 01:50:00|16977.1|16909.3|16993.1|16925.3|16999.9|16932.1|16977.1|16909.3|0
1620093300000|2021-05-04 01:55:00|16993|16925.2|16994.2|16926.4|17001|16933.2|16991.5|16923.7|0
1620093600000|2021-05-04 02:00:00|16995.6|16927.8|16991.5|16923.7|16995.6|16927.8|16987.9|16920.1|0
1620093900000|2021-05-04 02:05:00|16987.7|16919.9|16992.7|16924.9|16992.7|16924.9|16985.9|16918.1|0
1620094200000|2021-05-04 02:10:00|16994|16926.2|16987.7|16919.9|16994|16926.2|16987|16919.2|0
1620094500000|2021-05-04 02:15:00|16982.6|16914.8|16991.9|16924.1|16991.9|16924.1|16982.2|16914.4|0
1620094800000|2021-05-04 02:20:00|16993.4|16925.6|16994.4|16926.6|16999|16931.2|16992.6|16924.8|0
1620095100000|2021-05-04 02:25:00|16991.2|16923.4|17002.3|16934.5|17002.3|16934.5|16985|16917.2|0
1620095400000|2021-05-04 02:30:00|17002.1|16934.3|17011|16943|17011|16943|17000.2|16932.4|0
1620095700000|2021-05-04 02:35:00|17018.9|16950.9|17018|16950|17018.9|16950.9|17014.1|16946.1|0
1620096000000|2021-05-04 02:40:00|17022.1|16954.1|17018.9|16950.9|17022.1|16954.1|17016.6|16948.6|0
1620096300000|2021-05-04 02:45:00|17021.2|16953.2|17028|16960|17028|16960|17020.5|16952.5|0
1620096600000|2021-05-04 02:50:00|17025.3|16957.3|17037.3|16969.3|17037.3|16969.3|17024.9|16956.9|0
1620096900000|2021-05-04 02:55:00|17037.8|16969.8|17046.9|16978.9|17047.9|16979.9|17037.8|16969.8|0
1620097200000|2021-05-04 03:00:00|17048.6|16980.6|17059.4|16991.2|17059.4|16991.2|17046.7|16978.7|0
1620097500000|2021-05-04 03:05:00|17058.9|16990.9|17057.9|16989.9|17061.8|16993.6|17056.8|16988.8|0
1620097800000|2021-05-04 03:10:00|17057.1|16989.1|17058.9|16990.9|17058.9|16990.9|17054.7|16986.7|0
1620098100000|2021-05-04 03:15:00|17057.2|16989.2|17055.8|16987.8|17057.7|16989.7|17052.3|16984.3|0
1620098400000|2021-05-04 03:20:00|17054.6|16986.6|17058.3|16990.3|17060.7|16992.5|17052.5|16984.5|0
1620098700000|2021-05-04 03:25:00|17063|16994.8|17067.7|16999.5|17067.7|16999.5|17053.5|16985.5|0
1620099000000|2021-05-04 03:30:00|17065|16996.8|17055.8|16987.8|17070.4|17002.2|17055.8|16987.8|0
1620099300000|2021-05-04 03:35:00|17056.6|16988.6|17055|16987|17058|16990|17050.6|16982.6|0
1620099600000|2021-05-04 03:40:00|17055.2|16987.2|17059.7|16991.5|17063.2|16995|17055.2|16987.2|0
1620099900000|2021-05-04 03:45:00|17068.6|17000.4|17068.8|17000.6|17068.9|17000.7|17064.8|16996.6|0
1620100200000|2021-05-04 03:50:00|17065.7|16997.5|17065|16996.8|17067.2|16999|17062.4|16994.2|0
1620100500000|2021-05-04 03:55:00|17063.6|16995.4|17063.7|16995.5|17064.2|16996|17057.9|16989.9|0
1620100800000|2021-05-04 04:00:00|17065.4|16997.2|17068.7|17000.5|17068.7|17000.5|17064.7|16996.5|0
1620101100000|2021-05-04 04:05:00|17071.3|17003.1|17066.9|16998.7|17071.7|17003.5|17062.3|16994.1|0
1620101400000|2021-05-04 04:10:00|17065.7|16997.5|17068.9|17000.7|17070.9|17002.7|17063.6|16995.4|0
1620101700000|2021-05-04 04:15:00|17062.9|16994.7|17050.9|16982.9|17062.9|16994.7|17048.4|16980.4|0
1620102000000|2021-05-04 04:20:00|17049.7|16981.7|17038.1|16970.1|17052.1|16984.1|17038|16970|0
1620102300000|2021-05-04 04:25:00|17037.8|16969.8|17031|16963|17037.8|16969.8|17026.8|16958.8|0
1620102600000|2021-05-04 04:30:00|17030.5|16962.5|17037.7|16969.7|17037.7|16969.7|17030.5|16962.5|0
1620102900000|2021-05-04 04:35:00|17033.8|16965.8|17035.5|16967.5|17037.9|16969.9|17030.3|16962.3|0
1620103200000|2021-05-04 04:40:00|17037.3|16969.3|17037.7|16969.7|17038.2|16970.2|17033.3|16965.3|0
1620103500000|2021-05-04 04:45:00|17039.2|16971.2|17043.8|16975.8|17043.8|16975.8|17039.2|16971.2|0
1620103800000|2021-05-04 04:50:00|17044.3|16976.3|17048.1|16980.1|17048.1|16980.1|17044.1|16976.1|0
1620104100000|2021-05-04 04:55:00|17042.7|16974.7|17048.1|16980.1|17052.5|16984.5|17042.7|16974.7|0
1620104400000|2021-05-04 05:00:00|17055.5|16987.5|17055.6|16987.6|17055.9|16987.9|17049.8|16981.8|0
1620104700000|2021-05-04 05:05:00|17055.4|16987.4|17057.4|16989.4|17059.6|16991.4|17048.2|16980.2|0
1620105000000|2021-05-04 05:10:00|17053.6|16985.6|17046.7|16978.7|17055|16987|17046.7|16978.7|0
1620105300000|2021-05-04 05:15:00|17043.8|16975.8|17052.5|16984.5|17052.5|16984.5|17043.8|16975.8|0
1620105600000|2021-05-04 05:20:00|17050.1|16982.1|17055.4|16987.4|17055.4|16987.4|17044.4|16976.4|0
1620105900000|2021-05-04 05:25:00|17054.4|16986.4|17063.6|16995.4|17063.6|16995.4|17053.7|16985.7|0
1620106200000|2021-05-04 05:30:00|17061.7|16993.5|17054.7|16986.7|17067.7|16999.5|17054.7|16986.7|0
1620106500000|2021-05-04 05:35:00|17050|16982|17061.9|16993.7|17061.9|16993.7|17050|16982|0
1620106800000|2021-05-04 05:40:00|17059.9|16991.7|17067.1|16998.9|17067.6|16999.4|17059.2|16991|0
1620107100000|2021-05-04 05:45:00|17067.2|16999|17054.1|16986.1|17067.2|16999|17054|16986|0
1620107400000|2021-05-04 05:50:00|17056.4|16988.4|17052.6|16984.6|17056.4|16988.4|17052.6|16984.6|0
1620107700000|2021-05-04 05:55:00|17051.2|16983.2|17061.5|16993.3|17061.5|16993.3|17051.2|16983.2|0
1620173400000|2021-05-05 00:10:00|17050.9|16982.9|17095|17026.8|17095|17026.8|17050.9|16982.9|0
1620173700000|2021-05-05 00:15:00|17093.5|17025.3|17107.7|17039.5|17110.1|17041.7|17087.1|17018.9|0
1620174000000|2021-05-05 00:20:00|17105.3|17037.1|17090.1|17021.9|17124.5|17056.1|17088.3|17020.1|0
1620174300000|2021-05-05 00:25:00|17091.8|17023.6|17089.4|17021.2|17106|17037.8|17087.5|17019.3|0
1620174600000|2021-05-05 00:30:00|17089.5|17021.3|17103.6|17035.4|17111.8|17043.4|17089.5|17021.3|0
1620174900000|2021-05-05 00:35:00|17103|17034.8|17112.8|17044.4|17123.1|17054.7|17103|17034.8|0
1620175200000|2021-05-05 00:40:00|17109.8|17041.4|17113.2|17044.8|17120|17051.6|17105.6|17037.4|0
1620175500000|2021-05-05 00:45:00|17103.5|17035.3|17095.4|17027.2|17107|17038.8|17088.7|17020.5|0
1620175800000|2021-05-05 00:50:00|17098.9|17030.7|17120.6|17052.2|17120.6|17052.2|17097.3|17029.1|0
1620176100000|2021-05-05 00:55:00|17124|17055.6|17137.1|17068.7|17138.2|17069.8|17124|17055.6|0
1620176400000|2021-05-05 01:00:00|17153|17084.6|17154.2|17085.8|17154.2|17085.8|17140.5|17072.1|0
1620176700000|2021-05-05 01:05:00|17152.8|17084.4|17186.4|17117.8|17186.4|17117.8|17152.8|17084.4|0
1620177000000|2021-05-05 01:10:00|17188.2|17119.6|17198|17129.4|17198|17129.4|17185|17116.4|0
1620177300000|2021-05-05 01:15:00|17200.3|17131.7|17212.9|17144.1|17214.8|17146|17200.3|17131.7|0
1620177600000|2021-05-05 01:20:00|17215.1|17146.3|17234.4|17165.6|17234.4|17165.6|17215.1|17146.3|0
1620177900000|2021-05-05 01:25:00|17231.9|17163.1|17216.1|17147.3|17231.9|17163.1|17216|17147.2|0
1620178200000|2021-05-05 01:30:00|17216.5|17147.7|17228.7|17159.9|17231|17162.2|17216.5|17147.7|0
1620178500000|2021-05-05 01:35:00|17227|17158.2|17209.1|17140.5|17232.9|17164.1|17209.1|17140.5|0
1620178800000|2021-05-05 01:40:00|17207.3|17138.7|17214.6|17145.8|17217.7|17148.9|17207.3|17138.7|0
1620179100000|2021-05-05 01:45:00|17210.4|17141.6|17206.6|17138|17220|17151.2|17206.6|17138|0
1620179400000|2021-05-05 01:50:00|17203.7|17135.1|17217.6|17148.8|17217.8|17149|17202.6|17134|0
1620179700000|2021-05-05 01:55:00|17223|17154.2|17220.8|17152|17230|17161.2|17220.8|17152|0
1620180000000|2021-05-05 02:00:00|17221|17152.2|17238.9|17170.1|17242.4|17173.6|17219.1|17150.3|0
1620180300000|2021-05-05 02:05:00|17238.4|17169.6|17242.7|17173.9|17247.8|17179|17238.4|17169.6|0
1620180600000|2021-05-05 02:10:00|17241|17172.2|17252.7|17183.9|17252.7|17183.9|17240|17171.2|0
1620180900000|2021-05-05 02:15:00|17250.4|17181.6|17251.9|17183.1|17257.9|17189.1|17247.7|17178.9|0
1620181200000|2021-05-05 02:20:00|17256.6|17187.8|17254.3|17185.5|17261|17192|17252.8|17184|0
1620181500000|2021-05-05 02:25:00|17251.6|17182.8|17251.5|17182.7|17254.6|17185.8|17246.4|17177.6|0
1620181800000|2021-05-05 02:30:00|17253.6|17184.8|17256.2|17187.4|17258.5|17189.7|17253.1|17184.3|0
1620182100000|2021-05-05 02:35:00|17257|17188.2|17255.5|17186.7|17257|17188.2|17251.2|17182.4|0
1620182400000|2021-05-05 02:40:00|17252.4|17183.6|17255.5|17186.7|17259|17190.2|17251|17182.2|0
1620182700000|2021-05-05 02:45:00|17254.1|17185.3|17254.4|17185.6|17255.4|17186.6|17249|17180.2|0
1620183000000|2021-05-05 02:50:00|17263.9|17194.9|17291.8|17222.8|17292.3|17223.3|17263.9|17194.9|0
1620183300000|2021-05-05 02:55:00|17295.7|17226.7|17297.7|17228.7|17299.5|17230.5|17292.1|17223.1|0
1620183600000|2021-05-05 03:00:00|17298.5|17229.5|17295.9|17226.9|17298.5|17229.5|17294.7|17225.7|0
1620183900000|2021-05-05 03:05:00|17289.7|17220.7|17275.7|17206.7|17292.2|17223.2|17275.7|17206.7|0
1620184200000|2021-05-05 03:10:00|17282.2|17213.2|17288.3|17219.3|17288.3|17219.3|17278.8|17209.8|0
1620184500000|2021-05-05 03:15:00|17289.2|17220.2|17282.2|17213.2|17289.8|17220.8|17282.2|17213.2|0
1620184800000|2021-05-05 03:20:00|17277.6|17208.6|17286.7|17217.7|17286.8|17217.8|17277.6|17208.6|0
1620185100000|2021-05-05 03:25:00|17285.5|17216.5|17287.1|17218.1|17292.7|17223.7|17285.5|17216.5|0
1620185400000|2021-05-05 03:30:00|17290.2|17221.2|17296.6|17227.6|17299.2|17230.2|17290.2|17221.2|0
1620185700000|2021-05-05 03:35:00|17292.7|17223.7|17297.4|17228.4|17300.5|17231.5|17292.4|17223.4|0
1620186000000|2021-05-05 03:40:00|17299.3|17230.3|17299.7|17230.7|17309.3|17240.3|17295.7|17226.7|0
1620186300000|2021-05-05 03:45:00|17295.5|17226.5|17286.5|17217.5|17296.6|17227.6|17286.5|17217.5|0
1620186600000|2021-05-05 03:50:00|17288.4|17219.4|17280.3|17211.3|17291.6|17222.6|17280.3|17211.3|0
1620186900000|2021-05-05 03:55:00|17281.5|17212.5|17283.2|17214.2|17284.7|17215.7|17281|17212|0
1620187200000|2021-05-05 04:00:00|17284|17215|17285.6|17216.6|17285.6|17216.6|17281.8|17212.8|0
1620187500000|2021-05-05 04:05:00|17284.8|17215.8|17280.8|17211.8|17288.6|17219.6|17279.7|17210.7|0
1620187800000|2021-05-05 04:10:00|17280.2|17211.2|17279.7|17210.7|17282.1|17213.1|17275.2|17206.2|0
1620188100000|2021-05-05 04:15:00|17280.9|17211.9|17279.2|17210.2|17283.2|17214.2|17277.5|17208.5|0
1620188400000|2021-05-05 04:20:00|17277.1|17208.1|17280.1|17211.1|17283.9|17214.9|17277.1|17208.1|0
1620188700000|2021-05-05 04:25:00|17282.3|17213.3|17270|17201|17284.8|17215.8|17270|17201|0
1620189000000|2021-05-05 04:30:00|17273.6|17204.6|17275.2|17206.2|17280|17211|17273.6|17204.6|0
1620189300000|2021-05-05 04:35:00|17282.4|17213.4|17278.1|17209.1|17285.3|17216.3|17275.9|17206.9|0
1620189600000|2021-05-05 04:40:00|17277.5|17208.5|17278.3|17209.3|17278.7|17209.7|17274|17205|0
1620189900000|2021-05-05 04:45:00|17278.7|17209.7|17270.1|17201.1|17278.7|17209.7|17269.7|17200.7|0
1620190200000|2021-05-05 04:50:00|17265.9|17196.9|17254.3|17185.5|17265.9|17196.9|17254.3|17185.5|0
1620190500000|2021-05-05 04:55:00|17248.3|17179.5|17250.3|17181.5|17250.9|17182.1|17245.3|17176.5|0
1620190800000|2021-05-05 05:00:00|17253.3|17184.5|17237.2|17168.4|17253.3|17184.5|17235.3|17166.5|0
1620191100000|2021-05-05 05:05:00|17241.6|17172.8|17231.9|17163.1|17241.6|17172.8|17224.6|17155.8|0
1620191400000|2021-05-05 05:10:00|17227.9|17159.1|17204.5|17135.9|17227.9|17159.1|17199.6|17131|0
1620191700000|2021-05-05 05:15:00|17204.9|17136.3|17215.8|17147|17219.4|17150.6|17204.9|17136.3|0
1620192000000|2021-05-05 05:20:00|17218.1|17149.3|17201.1|17132.5|17218.1|17149.3|17198.7|17130.1|0
1620192300000|2021-05-05 05:25:00|17202|17133.4|17186.7|17118.1|17202|17133.4|17186.3|17117.7|0
1620192600000|2021-05-05 05:30:00|17186.5|17117.9|17191.1|17122.5|17196.5|17127.9|17186.5|17117.9|0
1620192900000|2021-05-05 05:35:00|17198.2|17129.6|17198.6|17130|17199.2|17130.6|17189.4|17120.8|0
1620193200000|2021-05-05 05:40:00|17206.7|17138.1|17208.5|17139.9|17209.8|17141|17205.6|17137|0
1620193500000|2021-05-05 05:45:00|17212.1|17143.3|17211.6|17142.8|17214.8|17146|17210.1|17141.3|0
1620193800000|2021-05-05 05:50:00|17215.7|17146.9|17228.1|17159.3|17229.4|17160.6|17215.7|17146.9|0
1620194100000|2021-05-05 05:55:00|17227|17158.2|17227.6|17158.8|17231.4|17162.6|17218.8|17150|0
1620259800000|2021-05-06 00:10:00|17444|17374.4|17483|17413.2|17487.5|17417.7|17438.9|17369.3|0
1620260100000|2021-05-06 00:15:00|17485.8|17416|17510.8|17440.8|17515|17445|17485.8|17416|0
1620260400000|2021-05-06 00:20:00|17510.4|17440.4|17534.9|17464.9|17548.1|17478.1|17502.9|17433.1|0
1620260700000|2021-05-06 00:25:00|17524.5|17454.5|17492.6|17422.8|17526.1|17456.1|17483.1|17413.3|0
1620261000000|2021-05-06 00:30:00|17487.4|17417.6|17457|17387.4|17487.4|17417.6|17455.7|17386.1|0
1620261300000|2021-05-06 00:35:00|17440.4|17370.8|17450.8|17381.2|17462.1|17392.3|17439.8|17370.2|0
1620261600000|2021-05-06 00:40:00|17457.1|17387.5|17453.1|17383.5|17459.5|17389.9|17443.2|17373.6|0
1620261900000|2021-05-06 00:45:00|17441.3|17371.7|17444.1|17374.5|17444.1|17374.5|17431.7|17362.1|0
1620262200000|2021-05-06 00:50:00|17437.6|17368|17453.1|17383.5|17459|17389.4|17437.4|17367.8|0
1620262500000|2021-05-06 00:55:00|17452.8|17383.2|17437|17367.4|17457.7|17388.1|17434.4|17364.8|0
1620262800000|2021-05-06 01:00:00|17435|17365.4|17440.8|17371.2|17441.8|17372.2|17435|17365.4|0
1620263100000|2021-05-06 01:05:00|17444.6|17375|17429.4|17359.8|17444.8|17375.2|17428.4|17358.8|0
1620263400000|2021-05-06 01:10:00|17434.2|17364.6|17432.1|17362.5|17443.8|17374.2|17427.1|17357.5|0
1620263700000|2021-05-06 01:15:00|17439.7|17370.1|17433.1|17363.5|17440.4|17370.8|17431.2|17361.6|0
1620264000000|2021-05-06 01:20:00|17435.1|17365.5|17425.2|17355.6|17435.1|17365.5|17420.9|17351.3|0
1620264300000|2021-05-06 01:25:00|17428.6|17359|17444.8|17375.2|17452.9|17383.3|17428.6|17359|0
1620264600000|2021-05-06 01:30:00|17443.7|17374.1|17426|17356.4|17446.9|17377.3|17426|17356.4|0
1620264900000|2021-05-06 01:35:00|17433|17363.4|17456.3|17386.7|17456.3|17386.7|17433|17363.4|0
1620265200000|2021-05-06 01:40:00|17461.9|17392.1|17444.1|17374.5|17469.1|17399.3|17441.9|17372.3|0
1620265500000|2021-05-06 01:45:00|17442.9|17373.3|17434.1|17364.5|17442.9|17373.3|17423.5|17353.9|0
1620265800000|2021-05-06 01:50:00|17440|17370.4|17468.6|17398.8|17468.6|17398.8|17437|17367.4|0
1620266100000|2021-05-06 01:55:00|17478.2|17408.4|17483.4|17413.6|17494.6|17424.8|17478.2|17408.4|0
1620266400000|2021-05-06 02:00:00|17481.7|17411.9|17482.4|17412.6|17482.4|17412.6|17478|17408.2|0
1620266700000|2021-05-06 02:05:00|17482.6|17412.8|17469.1|17399.3|17484.1|17414.3|17469.1|17399.3|0
1620267000000|2021-05-06 02:10:00|17464.5|17394.7|17471.6|17401.8|17484.1|17414.3|17464.5|17394.7|0
1620267300000|2021-05-06 02:15:00|17473.4|17403.6|17459.2|17389.6|17473.4|17403.6|17459.2|17389.6|0
1620267600000|2021-05-06 02:20:00|17453.9|17384.3|17425.3|17355.7|17454.3|17384.7|17425.3|17355.7|0
1620267900000|2021-05-06 02:25:00|17427.3|17357.7|17432.2|17362.6|17437.9|17368.3|17427.3|17357.7|0
1620268200000|2021-05-06 02:30:00|17433.8|17364.2|17432.1|17362.5|17435.9|17366.3|17424.3|17354.7|0
1620268500000|2021-05-06 02:35:00|17430.1|17360.5|17439.8|17370.2|17439.8|17370.2|17421.8|17352.2|0
1620268800000|2021-05-06 02:40:00|17439.9|17370.3|17408|17338.6|17441.9|17372.3|17408|17338.6|0
1620269100000|2021-05-06 02:45:00|17395.9|17326.5|17348.8|17279.6|17395.9|17326.5|17348.8|17279.6|0
1620269400000|2021-05-06 02:50:00|17337.4|17268.2|17190.7|17122.1|17337.4|17268.2|17190.7|17122.1|0
1620269700000|2021-05-06 02:55:00|17188.6|17120|17273.8|17204.8|17273.8|17204.8|17182.1|17113.5|0
1620270000000|2021-05-06 03:00:00|17277.3|17208.3|17299|17230|17307.6|17238.6|17277.3|17208.3|0
1620270300000|2021-05-06 03:05:00|17297.3|17228.3|17299.6|17230.6|17309.6|17240.5|17288|17219|0
1620270600000|2021-05-06 03:10:00|17304|17235|17344.3|17275.1|17344.3|17275.1|17304|17235|0
1620270900000|2021-05-06 03:15:00|17340.5|17271.3|17318.2|17249|17349.7|17280.5|17308.9|17239.9|0
1620271200000|2021-05-06 03:20:00|17311.5|17242.3|17282.1|17213.1|17315.4|17246.2|17280.5|17211.5|0
1620271500000|2021-05-06 03:25:00|17285|17216|17290.9|17221.9|17294|17225|17263|17194|0
1620271800000|2021-05-06 03:30:00|17289.9|17220.9|17277.5|17208.5|17293.9|17224.9|17277.5|17208.5|0
1620272100000|2021-05-06 03:35:00|17281.8|17212.8|17305|17236|17305|17236|17276.1|17207.1|0
1620272400000|2021-05-06 03:40:00|17306.3|17237.3|17286.1|17217.1|17306.3|17237.3|17283.7|17214.7|0
1620272700000|2021-05-06 03:45:00|17287|17218|17288.3|17219.3|17298.2|17229.2|17284.4|17215.4|0
1620273000000|2021-05-06 03:50:00|17285|17216|17291|17222|17291|17222|17280.8|17211.8|0
1620273300000|2021-05-06 03:55:00|17294.5|17225.5|17306.9|17237.9|17306.9|17237.9|17291.5|17222.5|0
1620273600000|2021-05-06 04:00:00|17308.9|17239.9|17316.9|17247.7|17321.3|17252.1|17308.9|17239.9|0
1620273900000|2021-05-06 04:05:00|17312.2|17243|17308.9|17239.9|17321.8|17252.6|17308.7|17239.7|0
1620274200000|2021-05-06 04:10:00|17315.3|17246.1|17312.1|17242.9|17326.4|17257.2|17312.1|17242.9|0
1620274500000|2021-05-06 04:15:00|17312.2|17243|17306.7|17237.7|17313.6|17244.4|17303|17234|0
1620274800000|2021-05-06 04:20:00|17306.5|17237.5|17278.1|17209.1|17307.8|17238.8|17271.6|17202.6|0
1620275100000|2021-05-06 04:25:00|17273.2|17204.2|17268.9|17199.9|17282.2|17213.2|17268.9|17199.9|0
1620275400000|2021-05-06 04:30:00|17269.4|17200.4|17262.1|17193.1|17274.8|17205.8|17258|17189.2|0
1620275700000|2021-05-06 04:35:00|17256.4|17187.6|17261.5|17192.5|17262.9|17193.9|17256|17187.2|0
1620276000000|2021-05-06 04:40:00|17258.5|17189.7|17261.1|17192.1|17268.3|17199.3|17258.5|17189.7|0
1620276300000|2021-05-06 04:45:00|17265.5|17196.5|17264.5|17195.5|17265.5|17196.5|17256.3|17187.5|0
1620276600000|2021-05-06 04:50:00|17258.3|17189.5|17269|17200|17269|17200|17256.1|17187.3|0
1620276900000|2021-05-06 04:55:00|17269.9|17200.9|17263.3|17194.3|17274.3|17205.3|17254.7|17185.9|0
1620277200000|2021-05-06 05:00:00|17256.4|17187.6|17258.7|17189.9|17267.3|17198.3|17256.4|17187.6|0
1620277500000|2021-05-06 05:05:00|17262.8|17193.8|17277|17208|17277.8|17208.8|17262.8|17193.8|0
1620277800000|2021-05-06 05:10:00|17278.5|17209.5|17291.4|17222.4|17293.9|17224.9|17272.7|17203.7|0
1620278100000|2021-05-06 05:15:00|17287.9|17218.9|17303.4|17234.4|17304.4|17235.4|17287.9|17218.9|0
1620278400000|2021-05-06 05:20:00|17304.6|17235.6|17294.5|17225.5|17305.7|17236.7|17294.5|17225.5|0
1620278700000|2021-05-06 05:25:00|17290.8|17221.8|17285.9|17216.9|17291.6|17222.6|17277.8|17208.8|0
1620279000000|2021-05-06 05:30:00|17281.5|17212.5|17290.3|17221.3|17291.7|17222.7|17281.5|17212.5|0
1620279300000|2021-05-06 05:35:00|17297|17228|17303.1|17234.1|17305.2|17236.2|17297|17228|0
1620279600000|2021-05-06 05:40:00|17306.2|17237.2|17318|17248.8|17321.9|17252.7|17306.2|17237.2|0
1620279900000|2021-05-06 05:45:00|17317.8|17248.6|17329.5|17260.3|17329.5|17260.3|17317.5|17248.3|0
1620280200000|2021-05-06 05:50:00|17332.3|17263.1|17340|17270.8|17344|17274.8|17332.3|17263.1|0
1620280500000|2021-05-06 05:55:00|17348.3|17279.1|17360.5|17291.1|17360.5|17291.1|17348.3|17279.1|0
1620346200000|2021-05-07 00:10:00|17448.4|17378.8|17453.9|17384.3|17466.8|17397|17439|17369.4|0
1620346500000|2021-05-07 00:15:00|17459|17389.4|17469.7|17399.9|17472.8|17403|17434.4|17364.8|0
1620346800000|2021-05-07 00:20:00|17466.5|17396.7|17480.7|17410.9|17483.1|17413.3|17461.3|17391.5|0
1620347100000|2021-05-07 00:25:00|17485.5|17415.7|17509|17439.2|17509|17439.2|17485.5|17415.7|0
1620347400000|2021-05-07 00:30:00|17510.4|17440.4|17503.1|17433.3|17516.2|17446.2|17503.1|17433.3|0
1620347700000|2021-05-07 00:35:00|17504.4|17434.6|17514.6|17444.6|17514.6|17444.6|17504.4|17434.6|0
1620348000000|2021-05-07 00:40:00|17515.4|17445.4|17496.7|17426.9|17518.7|17448.7|17491.2|17421.4|0
1620348300000|2021-05-07 00:45:00|17504.3|17434.5|17502.2|17432.4|17508.7|17438.9|17497.5|17427.7|0
1620348600000|2021-05-07 00:50:00|17508.1|17438.3|17527.7|17457.7|17527.7|17457.7|17508.1|17438.3|0
1620348900000|2021-05-07 00:55:00|17525|17455|17514.8|17444.8|17525|17455|17505.5|17435.7|0
1620349200000|2021-05-07 01:00:00|17512.6|17442.6|17523.8|17453.8|17523.8|17453.8|17512.6|17442.6|0
1620349500000|2021-05-07 01:05:00|17521.4|17451.4|17531.3|17461.3|17531.3|17461.3|17521.4|17451.4|0
1620349800000|2021-05-07 01:10:00|17545.8|17475.8|17556.8|17486.8|17558.7|17488.7|17545.8|17475.8|0
1620350100000|2021-05-07 01:15:00|17561.3|17491.1|17553.1|17483.1|17566|17495.8|17553.1|17483.1|0
1620350400000|2021-05-07 01:20:00|17552|17482|17559.6|17489.6|17559.6|17489.6|17542.5|17472.5|0
1620350700000|2021-05-07 01:25:00|17555.4|17485.4|17549.4|17479.4|17555.4|17485.4|17543.7|17473.7|0
1620351000000|2021-05-07 01:30:00|17546.8|17476.8|17535.7|17465.7|17546.8|17476.8|17531.6|17461.6|0
1620351300000|2021-05-07 01:35:00|17533.9|17463.9|17547.6|17477.6|17547.6|17477.6|17532.8|17462.8|0
1620351600000|2021-05-07 01:40:00|17547.1|17477.1|17559.7|17489.7|17565.1|17494.9|17547.1|17477.1|0
1620351900000|2021-05-07 01:45:00|17556.6|17486.6|17546.6|17476.6|17556.6|17486.6|17534.9|17464.9|0
1620352200000|2021-05-07 01:50:00|17553.4|17483.4|17559.6|17489.6|17559.6|17489.6|17553.4|17483.4|0
1620352500000|2021-05-07 01:55:00|17554.9|17484.9|17546.7|17476.7|17554.9|17484.9|17544.2|17474.2|0
1620352800000|2021-05-07 02:00:00|17547.2|17477.2|17544|17474|17548.7|17478.7|17543.7|17473.7|0
1620353100000|2021-05-07 02:05:00|17543.4|17473.4|17543|17473|17546.2|17476.2|17537.6|17467.6|0
1620353400000|2021-05-07 02:10:00|17544|17474|17550.7|17480.7|17550.7|17480.7|17538.5|17468.5|0
1620353700000|2021-05-07 02:15:00|17552.8|17482.8|17554.2|17484.2|17554.2|17484.2|17544.7|17474.7|0
1620354000000|2021-05-07 02:20:00|17557.2|17487.2|17553.7|17483.7|17562.2|17492|17552.1|17482.1|0
1620354300000|2021-05-07 02:25:00|17553.6|17483.6|17565.5|17495.3|17566|17495.8|17553.2|17483.2|0
1620354600000|2021-05-07 02:30:00|17562.6|17492.4|17552.6|17482.6|17562.6|17492.4|17552.6|17482.6|0
1620354900000|2021-05-07 02:35:00|17554.7|17484.7|17548.1|17478.1|17554.7|17484.7|17546.9|17476.9|0
1620355200000|2021-05-07 02:40:00|17542.1|17472.1|17543.8|17473.8|17544|17474|17539.6|17469.6|0
1620355500000|2021-05-07 02:45:00|17544.7|17474.7|17530.9|17460.9|17544.7|17474.7|17530.9|17460.9|0
1620355800000|2021-05-07 02:50:00|17531.4|17461.4|17531.6|17461.6|17531.8|17461.8|17524|17454|0
1620356100000|2021-05-07 02:55:00|17531.5|17461.5|17536.6|17466.6|17540.3|17470.3|17525.9|17455.9|0
1620356400000|2021-05-07 03:00:00|17540.3|17470.3|17550.8|17480.8|17551.5|17481.5|17538.7|17468.7|0
1620356700000|2021-05-07 03:05:00|17550.7|17480.7|17558.2|17488.2|17558.9|17488.9|17545.6|17475.6|0
1620357000000|2021-05-07 03:10:00|17557.2|17487.2|17559.1|17489.1|17560.9|17490.7|17557.1|17487.1|0
1620357300000|2021-05-07 03:15:00|17551.8|17481.8|17552.1|17482.1|17555.3|17485.3|17551.4|17481.4|0
1620357600000|2021-05-07 03:20:00|17554.2|17484.2|17550.5|17480.5|17558.8|17488.8|17550.5|17480.5|0
1620357900000|2021-05-07 03:25:00|17551.7|17481.7|17561.3|17491.1|17561.3|17491.1|17551.7|17481.7|0
1620358200000|2021-05-07 03:30:00|17562.6|17492.4|17561.6|17491.4|17565.7|17495.5|17560.9|17490.7|0
1620358500000|2021-05-07 03:35:00|17559.3|17489.3|17565.3|17495.1|17565.3|17495.1|17558.2|17488.2|0
1620358800000|2021-05-07 03:40:00|17565.8|17495.6|17557.3|17487.3|17569.7|17499.5|17554.8|17484.8|0
1620359100000|2021-05-07 03:45:00|17560.8|17490.6|17552.7|17482.7|17561|17490.8|17552.7|17482.7|0
1620359400000|2021-05-07 03:50:00|17553.5|17483.5|17561.5|17491.3|17561.5|17491.3|17550.8|17480.8|0
1620359700000|2021-05-07 03:55:00|17559.5|17489.5|17557.9|17487.9|17563.5|17493.3|17555.8|17485.8|0
1620360000000|2021-05-07 04:00:00|17560.5|17490.3|17547.6|17477.6|17560.5|17490.3|17547.6|17477.6|0
1620360300000|2021-05-07 04:05:00|17551.6|17481.6|17540.5|17470.5|17551.6|17481.6|17538.4|17468.4|0
1620360600000|2021-05-07 04:10:00|17542.6|17472.6|17547.1|17477.1|17552.1|17482.1|17542.6|17472.6|0
1620360900000|2021-05-07 04:15:00|17550.2|17480.2|17536|17466|17550.2|17480.2|17536|17466|0
1620361200000|2021-05-07 04:20:00|17534.1|17464.1|17536.1|17466.1|17541.9|17471.9|17534.1|17464.1|0
1620361500000|2021-05-07 04:25:00|17534.3|17464.3|17530.7|17460.7|17535|17465|17530|17460|0
1620361800000|2021-05-07 04:30:00|17537.9|17467.9|17534.5|17464.5|17544.4|17474.4|17534.5|17464.5|0
1620362100000|2021-05-07 04:35:00|17533.8|17463.8|17531.1|17461.1|17534.5|17464.5|17528.8|17458.8|0
1620362400000|2021-05-07 04:40:00|17538.4|17468.4|17534.3|17464.3|17538.4|17468.4|17532.9|17462.9|0
1620362700000|2021-05-07 04:45:00|17542.9|17472.9|17538.5|17468.5|17542.9|17472.9|17537.6|17467.6|0
1620363000000|2021-05-07 04:50:00|17537.2|17467.2|17538.2|17468.2|17538.5|17468.5|17536|17466|0
1620363300000|2021-05-07 04:55:00|17540.8|17470.8|17545.1|17475.1|17545.1|17475.1|17540.1|17470.1|0
1620363600000|2021-05-07 05:00:00|17545.9|17475.9|17547|17477|17549.9|17479.9|17545.9|17475.9|0
1620363900000|2021-05-07 05:05:00|17545.3|17475.3|17554.8|17484.8|17554.8|17484.8|17545.3|17475.3|0
1620364200000|2021-05-07 05:10:00|17553.5|17483.5|17553.4|17483.4|17556.9|17486.9|17553.1|17483.1|0
1620364500000|2021-05-07 05:15:00|17555.2|17485.2|17563.6|17493.4|17567|17496.8|17555.2|17485.2|0
1620364800000|2021-05-07 05:20:00|17565|17494.8|17562|17491.8|17566.7|17496.5|17558.4|17488.4|0
1620365100000|2021-05-07 05:25:00|17560.2|17490|17540|17470|17560.2|17490|17540|17470|0
1620365400000|2021-05-07 05:30:00|17542.2|17472.2|17549.5|17479.5|17550|17480|17542.2|17472.2|0
1620365700000|2021-05-07 05:35:00|17547.2|17477.2|17549.5|17479.5|17550.6|17480.6|17547|17477|0
1620366000000|2021-05-07 05:40:00|17550.9|17480.9|17540.3|17470.3|17551.2|17481.2|17540.3|17470.3|0
1620366300000|2021-05-07 05:45:00|17541|17471|17519.5|17449.5|17541|17471|17519.5|17449.5|0
1620366600000|2021-05-07 05:50:00|17518.4|17448.4|17523.6|17453.6|17523.6|17453.6|17516.5|17446.5|0
1620366900000|2021-05-07 05:55:00|17519|17449|17519|17449|17519|17449|17508|17438.2|0
1620605400000|2021-05-10 00:10:00|17829|17757.8|17875.9|17804.5|17875.9|17804.5|17829|17757.8|0
1620605700000|2021-05-10 00:15:00|17884.7|17813.3|17942.8|17871.2|17942.8|17871.2|17871.6|17800.2|0
1620606000000|2021-05-10 00:20:00|17934.7|17863.1|17927.8|17856.2|17936.8|17865.2|17908.2|17836.8|0
1620606300000|2021-05-10 00:25:00|17941.9|17870.3|17923.7|17852.1|17941.9|17870.3|17923.7|17852.1|0
1620606600000|2021-05-10 00:30:00|17932.2|17860.6|17933.9|17862.3|17942.6|17871|17930.2|17858.6|0
1620606900000|2021-05-10 00:35:00|17934.9|17863.3|17964.6|17892.8|17975.8|17904|17934.9|17863.3|0
1620607200000|2021-05-10 00:40:00|17961.1|17889.3|17993.6|17921.8|17998.3|17926.5|17961.1|17889.3|0
1620607500000|2021-05-10 00:45:00|17988.8|17917|17987.1|17915.3|17997|17925.2|17984.3|17912.5|0
1620607800000|2021-05-10 00:50:00|17977.7|17905.9|17951.6|17880|17977.7|17905.9|17946.6|17875|0
1620608100000|2021-05-10 00:55:00|17959.3|17887.7|17954.4|17882.8|17961.7|17889.9|17953.5|17881.9|0
1620608400000|2021-05-10 01:00:00|17954.3|17882.7|17972.5|17900.7|17973.7|17901.9|17945.8|17874.2|0
1620608700000|2021-05-10 01:05:00|17971.4|17899.6|17986.8|17915|17986.8|17915|17970.4|17898.6|0
1620609000000|2021-05-10 01:10:00|17987.4|17915.6|17992.8|17921|17994.6|17922.8|17986.6|17914.8|0
1620609300000|2021-05-10 01:15:00|17990.7|17918.9|17981.3|17909.5|17995.1|17923.3|17973.8|17902|0
1620609600000|2021-05-10 01:20:00|17977.6|17905.8|18001.7|17929.9|18002.2|17930.4|17977.6|17905.8|0
1620609900000|2021-05-10 01:25:00|18004.2|17932.4|18010.4|17938.6|18010.4|17938.6|18004.2|17932.4|0
1620610200000|2021-05-10 01:30:00|18013|17941|18030.4|17958.4|18030.4|17958.4|18007.4|17935.6|0
1620610500000|2021-05-10 01:35:00|18035.1|17963.1|18014.8|17942.8|18035.1|17963.1|18002.7|17930.9|0
1620610800000|2021-05-10 01:40:00|18014.1|17942.1|17998.6|17926.8|18014.1|17942.1|17998.6|17926.8|0
1620611100000|2021-05-10 01:45:00|17998.5|17926.7|17995.2|17923.4|17998.5|17926.7|17985.3|17913.5|0
1620611400000|2021-05-10 01:50:00|17988.6|17916.8|17998|17926.2|17998|17926.2|17987.7|17915.9|0
1620611700000|2021-05-10 01:55:00|18002.9|17931.1|18003.4|17931.6|18013.1|17941.1|18002.9|17931.1|0
1620612000000|2021-05-10 02:00:00|18004.9|17933.1|18005.7|17933.9|18014.8|17942.8|17998.6|17926.8|0
1620612300000|2021-05-10 02:05:00|18005.4|17933.6|18008.1|17936.3|18016.2|17944.2|18005.4|17933.6|0
1620612600000|2021-05-10 02:10:00|18004.7|17932.9|18031.6|17959.6|18033.8|17961.8|18004.7|17932.9|0
1620612900000|2021-05-10 02:15:00|18026.3|17954.3|18021.1|17949.1|18028.4|17956.4|18013.7|17941.7|0
1620613200000|2021-05-10 02:20:00|18021.2|17949.2|18011.4|17939.4|18021.2|17949.2|18003.4|17931.6|0
1620613500000|2021-05-10 02:25:00|18010.4|17938.6|18029.9|17957.9|18032.5|17960.5|18010.4|17938.6|0
1620613800000|2021-05-10 02:30:00|18027.5|17955.5|18018.4|17946.4|18027.5|17955.5|18009|17937.2|0
1620614100000|2021-05-10 02:35:00|18019.4|17947.4|18042.3|17970.3|18042.6|17970.6|18019.4|17947.4|0
1620614400000|2021-05-10 02:40:00|18044.8|17972.8|18057.7|17985.7|18058.6|17986.6|18044.8|17972.8|0
1620614700000|2021-05-10 02:45:00|18053.6|17981.6|18052.8|17980.8|18060.1|17988.1|18050.6|17978.6|0
1620615000000|2021-05-10 02:50:00|18052.2|17980.2|18070|17997.8|18070|17997.8|18052.2|17980.2|0
1620615300000|2021-05-10 02:55:00|18070.5|17998.3|18074.1|18001.9|18083.7|18011.5|18070.5|17998.3|0
1620615600000|2021-05-10 03:00:00|18058.9|17986.9|18074|18001.8|18077.5|18005.3|18056.6|17984.6|0
1620615900000|2021-05-10 03:05:00|18073.2|18001|18075|18002.8|18087.9|18015.7|18073.2|18001|0
1620616200000|2021-05-10 03:10:00|18080.2|18008|18075.8|18003.6|18080.2|18008|18067.8|17995.6|0
1620616500000|2021-05-10 03:15:00|18077.4|18005.2|18066.3|17994.1|18077.4|18005.2|18066.3|17994.1|0
1620616800000|2021-05-10 03:20:00|18066.8|17994.6|18054.1|17982.1|18068.6|17996.4|18054|17982|0
1620617100000|2021-05-10 03:25:00|18056.3|17984.3|18058.3|17986.3|18061.3|17989.1|18055.6|17983.6|0
1620617400000|2021-05-10 03:30:00|18057.8|17985.8|18054.3|17982.3|18062.1|17989.9|18054.3|17982.3|0
1620617700000|2021-05-10 03:35:00|18053|17981|18057.6|17985.6|18066.8|17994.6|18053|17981|0
1620618000000|2021-05-10 03:40:00|18055.7|17983.7|18055.1|17983.1|18059|17987|18052.6|17980.6|0
1620618300000|2021-05-10 03:45:00|18057|17985|18048.4|17976.4|18057|17985|18047.7|17975.7|0
1620618600000|2021-05-10 03:50:00|18045.7|17973.7|18054.1|17982.1|18054.1|17982.1|18045.7|17973.7|0
1620618900000|2021-05-10 03:55:00|18055.4|17983.4|18067.6|17995.4|18067.6|17995.4|18055.4|17983.4|0
1620619200000|2021-05-10 04:00:00|18070.2|17998|18084.6|18012.4|18084.6|18012.4|18070.2|17998|0
1620619500000|2021-05-10 04:05:00|18084.8|18012.6|18082.7|18010.5|18085.3|18013.1|18081.2|18009|0
1620619800000|2021-05-10 04:10:00|18084.8|18012.6|18093|18020.8|18095.9|18023.7|18084.8|18012.6|0
1620620100000|2021-05-10 04:15:00|18094.1|18021.9|18091|18018.8|18098.4|18026.2|18090.7|18018.5|0
1620620400000|2021-05-10 04:20:00|18087.8|18015.6|18095.6|18023.4|18097|18024.8|18087.8|18015.6|0
1620620700000|2021-05-10 04:25:00|18094.8|18022.6|18093.2|18021|18098.1|18025.9|18092.2|18020|0
1620621000000|2021-05-10 04:30:00|18094.5|18022.3|18092.6|18020.4|18095.7|18023.5|18087.8|18015.6|0
1620621300000|2021-05-10 04:35:00|18095.5|18023.3|18099.2|18027|18102.6|18030.4|18095.5|18023.3|0
1620621600000|2021-05-10 04:40:00|18093.1|18020.9|18092|18019.8|18099.4|18027.2|18090.1|18017.9|0
1620621900000|2021-05-10 04:45:00|18092.1|18019.9|18110.3|18038.1|18110.3|18038.1|18092.1|18019.9|0
1620622200000|2021-05-10 04:50:00|18113.7|18041.3|18096.9|18024.7|18113.7|18041.3|18096.9|18024.7|0
1620622500000|2021-05-10 04:55:00|18096.6|18024.4|18100.1|18027.9|18103.2|18031|18096.6|18024.4|0
1620622800000|2021-05-10 05:00:00|18100.4|18028.2|18106.8|18034.6|18106.8|18034.6|18094.6|18022.4|0
1620623100000|2021-05-10 05:05:00|18104.8|18032.6|18091.2|18019|18104.8|18032.6|18091.2|18019|0
1620623400000|2021-05-10 05:10:00|18090.4|18018.2|18081.6|18009.4|18090.4|18018.2|18081.6|18009.4|0
1620623700000|2021-05-10 05:15:00|18087.3|18015.1|18086|18013.8|18088.7|18016.5|18083.3|18011.1|0
1620624000000|2021-05-10 05:20:00|18085.1|18012.9|18077|18004.8|18085.1|18012.9|18076.4|18004.2|0
1620624300000|2021-05-10 05:25:00|18079.3|18007.1|18075.3|18003.1|18083.6|18011.4|18075.3|18003.1|0
1620624600000|2021-05-10 05:30:00|18075.9|18003.7|18080.9|18008.7|18082.1|18009.9|18075.3|18003.1|0
1620624900000|2021-05-10 05:35:00|18076|18003.8|18087.9|18015.7|18088.9|18016.7|18076|18003.8|0
1620625200000|2021-05-10 05:40:00|18085.9|18013.7|18088.3|18016.1|18089.2|18017|18083.6|18011.4|0
1620625500000|2021-05-10 05:45:00|18087.5|18015.3|18093.5|18021.3|18093.5|18021.3|18085.5|18013.3|0
1620625800000|2021-05-10 05:50:00|18090.3|18018.1|18102.1|18029.9|18102.1|18029.9|18088|18015.8|0
1620626100000|2021-05-10 05:55:00|18100.5|18028.3|18106.1|18033.9|18109|18036.8|18097.5|18025.3|0
1620605400000|2021-05-10 00:10:00|17829|17757.8|17875.9|17804.5|17875.9|17804.5|17829|17757.8|0
1620605700000|2021-05-10 00:15:00|17884.7|17813.3|17942.8|17871.2|17942.8|17871.2|17871.6|17800.2|0
1620606000000|2021-05-10 00:20:00|17934.7|17863.1|17927.8|17856.2|17936.8|17865.2|17908.2|17836.8|0
1620606300000|2021-05-10 00:25:00|17941.9|17870.3|17923.7|17852.1|17941.9|17870.3|17923.7|17852.1|0
1620606600000|2021-05-10 00:30:00|17932.2|17860.6|17933.9|17862.3|17942.6|17871|17930.2|17858.6|0
1620606900000|2021-05-10 00:35:00|17934.9|17863.3|17964.6|17892.8|17975.8|17904|17934.9|17863.3|0
1620607200000|2021-05-10 00:40:00|17961.1|17889.3|17993.6|17921.8|17998.3|17926.5|17961.1|17889.3|0
1620607500000|2021-05-10 00:45:00|17988.8|17917|17987.1|17915.3|17997|17925.2|17984.3|17912.5|0
1620607800000|2021-05-10 00:50:00|17977.7|17905.9|17951.6|17880|17977.7|17905.9|17946.6|17875|0
1620608100000|2021-05-10 00:55:00|17959.3|17887.7|17954.4|17882.8|17961.7|17889.9|17953.5|17881.9|0
1620608400000|2021-05-10 01:00:00|17954.3|17882.7|17972.5|17900.7|17973.7|17901.9|17945.8|17874.2|0
1620608700000|2021-05-10 01:05:00|17971.4|17899.6|17986.8|17915|17986.8|17915|17970.4|17898.6|0
1620609000000|2021-05-10 01:10:00|17987.4|17915.6|17992.8|17921|17994.6|17922.8|17986.6|17914.8|0
1620609300000|2021-05-10 01:15:00|17990.7|17918.9|17981.3|17909.5|17995.1|17923.3|17973.8|17902|0
1620609600000|2021-05-10 01:20:00|17977.6|17905.8|18001.7|17929.9|18002.2|17930.4|17977.6|17905.8|0
1620609900000|2021-05-10 01:25:00|18004.2|17932.4|18010.4|17938.6|18010.4|17938.6|18004.2|17932.4|0
1620610200000|2021-05-10 01:30:00|18013|17941|18030.4|17958.4|18030.4|17958.4|18007.4|17935.6|0
1620610500000|2021-05-10 01:35:00|18035.1|17963.1|18014.8|17942.8|18035.1|17963.1|18002.7|17930.9|0
1620610800000|2021-05-10 01:40:00|18014.1|17942.1|17998.6|17926.8|18014.1|17942.1|17998.6|17926.8|0
1620611100000|2021-05-10 01:45:00|17998.5|17926.7|17995.2|17923.4|17998.5|17926.7|17985.3|17913.5|0
1620611400000|2021-05-10 01:50:00|17988.6|17916.8|17998|17926.2|17998|17926.2|17987.7|17915.9|0
1620611700000|2021-05-10 01:55:00|18002.9|17931.1|18003.4|17931.6|18013.1|17941.1|18002.9|17931.1|0
1620612000000|2021-05-10 02:00:00|18004.9|17933.1|18005.7|17933.9|18014.8|17942.8|17998.6|17926.8|0
1620612300000|2021-05-10 02:05:00|18005.4|17933.6|18008.1|17936.3|18016.2|17944.2|18005.4|17933.6|0
1620612600000|2021-05-10 02:10:00|18004.7|17932.9|18031.6|17959.6|18033.8|17961.8|18004.7|17932.9|0
1620612900000|2021-05-10 02:15:00|18026.3|17954.3|18021.1|17949.1|18028.4|17956.4|18013.7|17941.7|0
1620613200000|2021-05-10 02:20:00|18021.2|17949.2|18011.4|17939.4|18021.2|17949.2|18003.4|17931.6|0
1620613500000|2021-05-10 02:25:00|18010.4|17938.6|18029.9|17957.9|18032.5|17960.5|18010.4|17938.6|0
1620613800000|2021-05-10 02:30:00|18027.5|17955.5|18018.4|17946.4|18027.5|17955.5|18009|17937.2|0
1620614100000|2021-05-10 02:35:00|18019.4|17947.4|18042.3|17970.3|18042.6|17970.6|18019.4|17947.4|0
1620614400000|2021-05-10 02:40:00|18044.8|17972.8|18057.7|17985.7|18058.6|17986.6|18044.8|17972.8|0
1620614700000|2021-05-10 02:45:00|18053.6|17981.6|18052.8|17980.8|18060.1|17988.1|18050.6|17978.6|0
1620615000000|2021-05-10 02:50:00|18052.2|17980.2|18070|17997.8|18070|17997.8|18052.2|17980.2|0
1620615300000|2021-05-10 02:55:00|18070.5|17998.3|18074.1|18001.9|18083.7|18011.5|18070.5|17998.3|0
1620615600000|2021-05-10 03:00:00|18058.9|17986.9|18074|18001.8|18077.5|18005.3|18056.6|17984.6|0
1620615900000|2021-05-10 03:05:00|18073.2|18001|18075|18002.8|18087.9|18015.7|18073.2|18001|0
1620616200000|2021-05-10 03:10:00|18080.2|18008|18075.8|18003.6|18080.2|18008|18067.8|17995.6|0
1620616500000|2021-05-10 03:15:00|18077.4|18005.2|18066.3|17994.1|18077.4|18005.2|18066.3|17994.1|0
1620616800000|2021-05-10 03:20:00|18066.8|17994.6|18054.1|17982.1|18068.6|17996.4|18054|17982|0
1620617100000|2021-05-10 03:25:00|18056.3|17984.3|18058.3|17986.3|18061.3|17989.1|18055.6|17983.6|0
1620617400000|2021-05-10 03:30:00|18057.8|17985.8|18054.3|17982.3|18062.1|17989.9|18054.3|17982.3|0
1620617700000|2021-05-10 03:35:00|18053|17981|18057.6|17985.6|18066.8|17994.6|18053|17981|0
1620618000000|2021-05-10 03:40:00|18055.7|17983.7|18055.1|17983.1|18059|17987|18052.6|17980.6|0
1620618300000|2021-05-10 03:45:00|18057|17985|18048.4|17976.4|18057|17985|18047.7|17975.7|0
1620618600000|2021-05-10 03:50:00|18045.7|17973.7|18054.1|17982.1|18054.1|17982.1|18045.7|17973.7|0
1620618900000|2021-05-10 03:55:00|18055.4|17983.4|18067.6|17995.4|18067.6|17995.4|18055.4|17983.4|0
1620619200000|2021-05-10 04:00:00|18070.2|17998|18084.6|18012.4|18084.6|18012.4|18070.2|17998|0
1620619500000|2021-05-10 04:05:00|18084.8|18012.6|18082.7|18010.5|18085.3|18013.1|18081.2|18009|0
1620619800000|2021-05-10 04:10:00|18084.8|18012.6|18093|18020.8|18095.9|18023.7|18084.8|18012.6|0
1620620100000|2021-05-10 04:15:00|18094.1|18021.9|18091|18018.8|18098.4|18026.2|18090.7|18018.5|0
1620620400000|2021-05-10 04:20:00|18087.8|18015.6|18095.6|18023.4|18097|18024.8|18087.8|18015.6|0
1620620700000|2021-05-10 04:25:00|18094.8|18022.6|18093.2|18021|18098.1|18025.9|18092.2|18020|0
1620621000000|2021-05-10 04:30:00|18094.5|18022.3|18092.6|18020.4|18095.7|18023.5|18087.8|18015.6|0
1620621300000|2021-05-10 04:35:00|18095.5|18023.3|18099.2|18027|18102.6|18030.4|18095.5|18023.3|0
1620621600000|2021-05-10 04:40:00|18093.1|18020.9|18092|18019.8|18099.4|18027.2|18090.1|18017.9|0
1620621900000|2021-05-10 04:45:00|18092.1|18019.9|18110.3|18038.1|18110.3|18038.1|18092.1|18019.9|0
1620622200000|2021-05-10 04:50:00|18113.7|18041.3|18096.9|18024.7|18113.7|18041.3|18096.9|18024.7|0
1620622500000|2021-05-10 04:55:00|18096.6|18024.4|18100.1|18027.9|18103.2|18031|18096.6|18024.4|0
1620622800000|2021-05-10 05:00:00|18100.4|18028.2|18106.8|18034.6|18106.8|18034.6|18094.6|18022.4|0
1620623100000|2021-05-10 05:05:00|18104.8|18032.6|18091.2|18019|18104.8|18032.6|18091.2|18019|0
1620623400000|2021-05-10 05:10:00|18090.4|18018.2|18081.6|18009.4|18090.4|18018.2|18081.6|18009.4|0
1620623700000|2021-05-10 05:15:00|18087.3|18015.1|18086|18013.8|18088.7|18016.5|18083.3|18011.1|0
1620624000000|2021-05-10 05:20:00|18085.1|18012.9|18077|18004.8|18085.1|18012.9|18076.4|18004.2|0
1620624300000|2021-05-10 05:25:00|18079.3|18007.1|18075.3|18003.1|18083.6|18011.4|18075.3|18003.1|0
1620624600000|2021-05-10 05:30:00|18075.9|18003.7|18080.9|18008.7|18082.1|18009.9|18075.3|18003.1|0
1620624900000|2021-05-10 05:35:00|18076|18003.8|18087.9|18015.7|18088.9|18016.7|18076|18003.8|0
1620625200000|2021-05-10 05:40:00|18085.9|18013.7|18088.3|18016.1|18089.2|18017|18083.6|18011.4|0
1620625500000|2021-05-10 05:45:00|18087.5|18015.3|18093.5|18021.3|18093.5|18021.3|18085.5|18013.3|0
1620625800000|2021-05-10 05:50:00|18090.3|18018.1|18102.1|18029.9|18102.1|18029.9|18088|18015.8|0
1620626100000|2021-05-10 05:55:00|18100.5|18028.3|18106.1|18033.9|18109|18036.8|18097.5|18025.3|0
1620691800000|2021-05-11 00:10:00|18008.5|17936.7|18026|17954|18029|17957|18004.6|17932.8|0
1620692100000|2021-05-11 00:15:00|18017.3|17945.3|18013.3|17941.3|18017.3|17945.3|17995.6|17923.8|0
1620692400000|2021-05-11 00:20:00|18001.2|17929.4|18002|17930.2|18003|17931.2|17988.4|17916.6|0
1620692700000|2021-05-11 00:25:00|18005.2|17933.4|18029.5|17957.5|18030.2|17958.2|18004.3|17932.5|0
1620693000000|2021-05-11 00:30:00|18034.1|17962.1|18032.7|17960.7|18038.2|17966.2|18023.6|17951.6|0
1620693300000|2021-05-11 00:35:00|18037.7|17965.7|18021.3|17949.3|18037.7|17965.7|18017.4|17945.4|0
1620693600000|2021-05-11 00:40:00|18016.3|17944.3|17992.8|17921|18016.3|17944.3|17983.8|17912|0
1620693900000|2021-05-11 00:45:00|17995.5|17923.7|17984.2|17912.4|17995.5|17923.7|17973.6|17901.8|0
1620694200000|2021-05-11 00:50:00|17994.7|17922.9|17934.1|17862.5|17995|17923.2|17934.1|17862.5|0
1620694500000|2021-05-11 00:55:00|17928.1|17856.5|17925|17853.4|17930|17858.4|17906.4|17835|0
1620694800000|2021-05-11 01:00:00|17928.5|17856.9|17923.3|17851.7|17932.3|17860.7|17885|17813.6|0
1620695100000|2021-05-11 01:05:00|17932.3|17860.7|17914.8|17843.2|17932.3|17860.7|17903.2|17831.8|0
1620695400000|2021-05-11 01:10:00|17916.4|17844.8|17933|17861.4|17933|17861.4|17911.7|17840.1|0
1620695700000|2021-05-11 01:15:00|17934.8|17863.2|17972.2|17900.4|17972.2|17900.4|17932.3|17860.7|0
1620696000000|2021-05-11 01:20:00|17969|17897.2|17977.6|17905.8|17982.4|17910.6|17968.1|17896.3|0
1620696300000|2021-05-11 01:25:00|17977.1|17905.3|17968.9|17897.1|17981.9|17910.1|17966.7|17894.9|0
1620696600000|2021-05-11 01:30:00|17958.2|17886.6|17931.7|17860.1|17958.2|17886.6|17929.7|17858.1|0
1620696900000|2021-05-11 01:35:00|17931.3|17859.7|17942.3|17870.7|17942.3|17870.7|17924.7|17853.1|0
1620697200000|2021-05-11 01:40:00|17939.4|17867.8|17929.6|17858|17942.9|17871.3|17919.4|17847.8|0
1620697500000|2021-05-11 01:45:00|17925.1|17853.5|17910.3|17838.9|17930.2|17858.6|17910.3|17838.9|0
1620697800000|2021-05-11 01:50:00|17912.8|17841.2|17882.7|17811.3|17912.8|17841.2|17880.9|17809.5|0
1620698100000|2021-05-11 01:55:00|17877|17805.6|17848.1|17776.9|17877|17805.6|17848.1|17776.9|0
1620698400000|2021-05-11 02:00:00|17855.3|17784.1|17818.9|17747.7|17855.3|17784.1|17809.7|17738.7|0
1620698700000|2021-05-11 02:05:00|17812.5|17741.3|17807.5|17736.5|17814.8|17743.6|17796.4|17725.4|0
1620699000000|2021-05-11 02:10:00|17792.4|17721.4|17797.5|17726.5|17797.5|17726.5|17781.3|17710.3|0
1620699300000|2021-05-11 02:15:00|17798.2|17727.2|17798.7|17727.7|17800.1|17729.1|17792.6|17721.6|0
1620699600000|2021-05-11 02:20:00|17797.2|17726.2|17788.7|17717.7|17797.2|17726.2|17788.4|17717.4|0
1620699900000|2021-05-11 02:25:00|17784.1|17713.1|17776.3|17705.3|17785.7|17714.7|17776.3|17705.3|0
1620700200000|2021-05-11 02:30:00|17772.2|17701.2|17772.1|17701.1|17777.5|17706.5|17761.8|17690.8|0
1620700500000|2021-05-11 02:35:00|17775.4|17704.4|17780|17709|17780|17709|17762.7|17691.7|0
1620700800000|2021-05-11 02:40:00|17780.6|17709.6|17805|17734|17805|17734|17780.6|17709.6|0
1620701100000|2021-05-11 02:45:00|17806.7|17735.7|17797|17726|17806.7|17735.7|17792|17721|0
1620701400000|2021-05-11 02:50:00|17795.8|17724.8|17777.2|17706.2|17795.8|17724.8|17777.2|17706.2|0
1620701700000|2021-05-11 02:55:00|17778.1|17707.1|17803.3|17732.3|17807.8|17736.8|17778.1|17707.1|0
1620702000000|2021-05-11 03:00:00|17800.4|17729.4|17824.8|17753.6|17824.8|17753.6|17800.4|17729.4|0
1620702300000|2021-05-11 03:05:00|17829.8|17758.6|17829.8|17758.6|17832|17760.8|17821.6|17750.4|0
1620702600000|2021-05-11 03:10:00|17833.3|17762.1|17850.1|17778.9|17854.7|17783.5|17833.3|17762.1|0
1620702900000|2021-05-11 03:15:00|17852.2|17781|17859.6|17788.4|17861.4|17790|17851.8|17780.6|0
1620703200000|2021-05-11 03:20:00|17857.2|17786|17888.3|17816.9|17892.9|17821.5|17856.5|17785.3|0
1620703500000|2021-05-11 03:25:00|17877.6|17806.2|17894.6|17823.2|17894.6|17823.2|17876.6|17805.2|0
1620703800000|2021-05-11 03:30:00|17896.4|17825|17895.4|17824|17896.4|17825|17883.2|17811.8|0
1620704100000|2021-05-11 03:35:00|17896.5|17825.1|17886.6|17815.2|17898.9|17827.5|17882.1|17810.7|0
1620704400000|2021-05-11 03:40:00|17883.3|17811.9|17881|17809.6|17883.3|17811.9|17877.2|17805.8|0
1620704700000|2021-05-11 03:45:00|17868.8|17797.4|17869.2|17797.8|17874.7|17803.3|17865.6|17794.2|0
1620705000000|2021-05-11 03:50:00|17869|17797.6|17894.7|17823.3|17896.1|17824.7|17869|17797.6|0
1620705300000|2021-05-11 03:55:00|17893.5|17822.1|17892.1|17820.7|17896.5|17825.1|17885.4|17814|0
1620705600000|2021-05-11 04:00:00|17893|17821.6|17894|17822.6|17894.2|17822.8|17885|17813.6|0
1620705900000|2021-05-11 04:05:00|17891.2|17819.8|17891.1|17819.7|17895|17823.6|17883.8|17812.4|0
1620706200000|2021-05-11 04:10:00|17893.2|17821.8|17903.4|17832|17903.4|17832|17893.2|17821.8|0
1620706500000|2021-05-11 04:15:00|17905.9|17834.5|17886.4|17815|17906.4|17835|17886.4|17815|0
1620706800000|2021-05-11 04:20:00|17891|17819.6|17896.5|17825.1|17900.2|17828.8|17890.2|17818.8|0
1620707100000|2021-05-11 04:25:00|17897|17825.6|17911.1|17839.5|17912|17840.4|17897|17825.6|0
1620707400000|2021-05-11 04:30:00|17917.1|17845.5|17911.3|17839.7|17917.1|17845.5|17910.4|17839|0
1620707700000|2021-05-11 04:35:00|17913.2|17841.6|17904.5|17833.1|17913.2|17841.6|17904.5|17833.1|0
1620708000000|2021-05-11 04:40:00|17906.8|17835.4|17895.5|17824.1|17906.8|17835.4|17893.6|17822.2|0
1620708300000|2021-05-11 04:45:00|17896.1|17824.7|17888.8|17817.4|17897.9|17826.5|17880.5|17809.1|0
1620708600000|2021-05-11 04:50:00|17890.1|17818.7|17895.8|17824.4|17900.8|17829.4|17885.3|17813.9|0
1620708900000|2021-05-11 04:55:00|17888.9|17817.5|17887.5|17816.1|17892.1|17820.7|17882.1|17810.7|0
1620709200000|2021-05-11 05:00:00|17892|17820.6|17892.4|17821|17895.7|17824.3|17890.1|17818.7|0
1620709500000|2021-05-11 05:05:00|17893.9|17822.5|17891.2|17819.8|17902.1|17830.7|17891.2|17819.8|0
1620709800000|2021-05-11 05:10:00|17890.1|17818.7|17895.5|17824.1|17900.1|17828.7|17889.1|17817.7|0
1620710100000|2021-05-11 05:15:00|17901.3|17829.9|17911.5|17839.9|17913.4|17841.8|17899.6|17828.2|0
1620710400000|2021-05-11 05:20:00|17907.8|17836.4|17912.6|17841|17915.2|17843.6|17903.5|17832.1|0
1620710700000|2021-05-11 05:25:00|17914.9|17843.3|17910.5|17839.1|17917.5|17845.9|17909.1|17837.7|0
1620711000000|2021-05-11 05:30:00|17915.6|17844|17917.3|17845.7|17918.5|17846.9|17910.1|17838.7|0
1620711300000|2021-05-11 05:35:00|17917.8|17846.2|17916.1|17844.5|17918.8|17847.2|17914|17842.4|0
1620711600000|2021-05-11 05:40:00|17919.5|17847.9|17931.9|17860.3|17931.9|17860.3|17919.5|17847.9|0
1620711900000|2021-05-11 05:45:00|17932.8|17861.2|17927.9|17856.3|17932.8|17861.2|17927.9|17856.3|0
1620712200000|2021-05-11 05:50:00|17928.2|17856.6|17923.3|17851.7|17928.2|17856.6|17920.6|17849|0
1620712500000|2021-05-11 05:55:00|17921.2|17849.6|17928.5|17856.9|17928.8|17857.2|17920.9|17849.3|0
1620778200000|2021-05-12 00:10:00|17899.4|17828|17930.8|17859.2|17930.8|17859.2|17878.1|17806.7|0
1620778500000|2021-05-12 00:15:00|17936.4|17864.8|17953.3|17881.7|17955.5|17883.9|17918.8|17847.2|0
1620778800000|2021-05-12 00:20:00|17971.7|17899.9|17964.5|17892.7|17976.1|17904.3|17961|17889.2|0
1620779100000|2021-05-12 00:25:00|17950.4|17878.8|17947.5|17875.9|17964.4|17892.6|17947.5|17875.9|0
1620779400000|2021-05-12 00:30:00|17941.4|17869.8|17934.6|17863|17944.6|17873|17931.5|17859.9|0
1620779700000|2021-05-12 00:35:00|17934.5|17862.9|17912.6|17841|17934.5|17862.9|17910.5|17839.1|0
1620780000000|2021-05-12 00:40:00|17914.1|17842.5|17856.4|17785.2|17916.3|17844.7|17856.4|17785.2|0
1620780300000|2021-05-12 00:45:00|17862.2|17790.8|17835.8|17764.6|17865.2|17793.8|17835.8|17764.6|0
1620780600000|2021-05-12 00:50:00|17829.8|17758.6|17818.7|17747.5|17835.9|17764.7|17814|17742.8|0
1620780900000|2021-05-12 00:55:00|17812.2|17741|17804.7|17733.7|17813.8|17742.6|17784.9|17713.9|0
1620781200000|2021-05-12 01:00:00|17786.3|17715.3|17798.6|17727.6|17807.3|17736.3|17786.3|17715.3|0
1620781500000|2021-05-12 01:05:00|17803.1|17732.1|17824.4|17753.2|17829.4|17758.2|17800.8|17729.8|0
1620781800000|2021-05-12 01:10:00|17828.4|17757.2|17803.4|17732.4|17828.4|17757.2|17801.4|17730.4|0
1620782100000|2021-05-12 01:15:00|17800.7|17729.7|17825.9|17754.7|17825.9|17754.7|17800.7|17729.7|0
1620782400000|2021-05-12 01:20:00|17827.4|17756.2|17788.1|17717.1|17827.4|17756.2|17785.2|17714.2|0
1620782700000|2021-05-12 01:25:00|17795.1|17724.1|17760.7|17689.7|17795.2|17724.2|17760.7|17689.7|0
1620783000000|2021-05-12 01:30:00|17762.6|17691.6|17744.4|17673.6|17768.4|17697.4|17744.4|17673.6|0
1620783300000|2021-05-12 01:35:00|17749.3|17678.5|17759.4|17688.6|17759.4|17688.6|17740.1|17669.3|0
1620783600000|2021-05-12 01:40:00|17761.2|17690.2|17742.8|17672|17761.2|17690.2|17742.8|17672|0
1620783900000|2021-05-12 01:45:00|17751.9|17681.1|17747.4|17676.6|17751.9|17681.1|17737.4|17666.6|0
1620784200000|2021-05-12 01:50:00|17748.5|17677.7|17728.1|17657.3|17754.5|17683.7|17728.1|17657.3|0
1620784500000|2021-05-12 01:55:00|17725.9|17655.1|17745.9|17675.1|17745.9|17675.1|17725.9|17655.1|0
1620784800000|2021-05-12 02:00:00|17743|17672.2|17778.7|17707.7|17778.7|17707.7|17743|17672.2|0
1620785100000|2021-05-12 02:05:00|17780.3|17709.3|17787.9|17716.9|17787.9|17716.9|17764.1|17693.1|0
1620785400000|2021-05-12 02:10:00|17779.9|17708.9|17797.4|17726.4|17799|17728|17779.9|17708.9|0
1620785700000|2021-05-12 02:15:00|17793.5|17722.5|17774.5|17703.5|17793.5|17722.5|17767.5|17696.5|0
1620786000000|2021-05-12 02:20:00|17776.6|17705.6|17790.1|17719.1|17793.7|17722.7|17776.6|17705.6|0
1620786300000|2021-05-12 02:25:00|17787.7|17716.7|17782.6|17711.6|17802.9|17731.9|17782.6|17711.6|0
1620786600000|2021-05-12 02:30:00|17779.7|17708.7|17777.7|17706.7|17790.9|17719.9|17777.7|17706.7|0
1620786900000|2021-05-12 02:35:00|17779|17708|17774.5|17703.5|17783.1|17712.1|17771.7|17700.7|0
1620787200000|2021-05-12 02:40:00|17766.8|17695.8|17750.3|17679.5|17766.8|17695.8|17748.5|17677.7|0
1620787500000|2021-05-12 02:45:00|17758.4|17687.6|17746.2|17675.4|17761.4|17690.4|17746.2|17675.4|0
1620787800000|2021-05-12 02:50:00|17747.9|17677.1|17755.6|17684.8|17757.5|17686.7|17747.9|17677.1|0
1620788100000|2021-05-12 02:55:00|17759|17688.2|17753.1|17682.3|17759|17688.2|17750.5|17679.7|0
1620788400000|2021-05-12 03:00:00|17753|17682.2|17763.1|17692.1|17763.1|17692.1|17747.5|17676.7|0
1620788700000|2021-05-12 03:05:00|17756.6|17685.8|17771.1|17700.1|17771.1|17700.1|17750.7|17679.9|0
1620789000000|2021-05-12 03:10:00|17766.3|17695.3|17756.6|17685.8|17766.3|17695.3|17755.9|17685.1|0
1620789300000|2021-05-12 03:15:00|17758.3|17687.5|17744.7|17673.9|17758.3|17687.5|17744.7|17673.9|0
1620789600000|2021-05-12 03:20:00|17745.1|17674.3|17722.8|17652|17754.8|17684|17722.8|17652|0
1620789900000|2021-05-12 03:25:00|17721.5|17650.7|17730.2|17659.4|17732.5|17661.7|17720.6|17649.8|0
1620790200000|2021-05-12 03:30:00|17733.6|17662.8|17727.6|17656.8|17740.3|17669.5|17727.6|17656.8|0
1620790500000|2021-05-12 03:35:00|17732.6|17661.8|17716.2|17645.4|17732.6|17661.8|17711.9|17641.1|0
1620790800000|2021-05-12 03:40:00|17712.7|17641.9|17701|17630.4|17714.2|17643.4|17701|17630.4|0
1620791100000|2021-05-12 03:45:00|17708.2|17637.6|17699.8|17629.2|17708.8|17638.2|17690|17619.4|0
1620791400000|2021-05-12 03:50:00|17694.8|17624.2|17711.9|17641.1|17711.9|17641.1|17694.8|17624.2|0
1620791700000|2021-05-12 03:55:00|17707.4|17636.8|17696.5|17625.9|17710.9|17640.1|17695.7|17625.1|0
1620792000000|2021-05-12 04:00:00|17695.6|17625|17694.9|17624.3|17699.5|17628.9|17691.8|17621.2|0
1620792300000|2021-05-12 04:05:00|17699.3|17628.7|17682.9|17612.3|17699.3|17628.7|17682.9|17612.3|0
1620792600000|2021-05-12 04:10:00|17679.1|17608.5|17670.3|17599.7|17679.6|17609|17670.3|17599.7|0
1620792900000|2021-05-12 04:15:00|17676.1|17605.5|17670.8|17600.2|17676.1|17605.5|17664.1|17593.5|0
1620793200000|2021-05-12 04:20:00|17668.7|17598.1|17646.9|17576.5|17668.7|17598.1|17641.5|17571.1|0
1620793500000|2021-05-12 04:25:00|17651.6|17581.2|17673.2|17602.6|17673.2|17602.6|17651.6|17581.2|0
1620793800000|2021-05-12 04:30:00|17669.6|17599|17679.4|17608.8|17679.4|17608.8|17668.5|17597.9|0
1620794100000|2021-05-12 04:35:00|17685.4|17614.8|17664.9|17594.3|17685.4|17614.8|17664.4|17593.8|0
1620794400000|2021-05-12 04:40:00|17663.7|17593.1|17663.8|17593.2|17675.2|17604.6|17662.4|17591.8|0
1620794700000|2021-05-12 04:45:00|17665.2|17594.6|17671.3|17600.7|17671.3|17600.7|17655|17584.6|0
1620795000000|2021-05-12 04:50:00|17675.5|17604.9|17702.3|17631.7|17702.3|17631.7|17675.5|17604.9|0
1620795300000|2021-05-12 04:55:00|17707.2|17636.6|17719.6|17648.8|17719.6|17648.8|17703.6|17633|0
1620795600000|2021-05-12 05:00:00|17719.7|17648.9|17722.8|17652|17730.2|17659.4|17719.7|17648.9|0
1620795900000|2021-05-12 05:05:00|17723.7|17652.9|17722.7|17651.9|17729.3|17658.5|17721.7|17650.9|0
1620796200000|2021-05-12 05:10:00|17732.8|17662|17733.4|17662.6|17738.4|17667.6|17732.8|17662|0
1620796500000|2021-05-12 05:15:00|17738.2|17667.4|17735.6|17664.8|17744.9|17674.1|17735.6|17664.8|0
1620796800000|2021-05-12 05:20:00|17731.4|17660.6|17750.6|17679.8|17750.6|17679.8|17727.1|17656.3|0
1620797100000|2021-05-12 05:25:00|17753|17682.2|17759.4|17688.6|17759.4|17688.6|17746.9|17676.1|0
1620797400000|2021-05-12 05:30:00|17758.5|17687.7|17762.6|17691.6|17762.6|17691.6|17753.1|17682.3|0
1620797700000|2021-05-12 05:35:00|17762.2|17691.2|17758.8|17688|17766|17695|17757.9|17687.1|0
1620798000000|2021-05-12 05:40:00|17758.9|17688.1|17750.1|17679.3|17760.5|17689.6|17750.1|17679.3|0
1620798300000|2021-05-12 05:45:00|17751.2|17680.4|17764.9|17693.9|17764.9|17693.9|17745.2|17674.4|0
1620798600000|2021-05-12 05:50:00|17767.5|17696.5|17776.7|17705.7|17791.7|17720.7|17765.8|17694.8|0
1620798900000|2021-05-12 05:55:00|17783.8|17712.8|17780.6|17709.6|17783.8|17712.8|17776.4|17705.4|0
1620864600000|2021-05-13 00:10:00|17721.1|17650.3|17694.6|17624|17721.1|17650.3|17677.4|17606.8|0
1620864900000|2021-05-13 00:15:00|17698.4|17627.8|17740.8|17670|17740.8|17670|17685.8|17615.2|0
1620865200000|2021-05-13 00:20:00|17741.4|17670.6|17760.9|17689.9|17779.7|17708.7|17741.4|17670.6|0
1620865500000|2021-05-13 00:25:00|17766|17695|17750.9|17680.1|17767.7|17696.7|17749.2|17678.4|0
1620865800000|2021-05-13 00:30:00|17760.8|17689.8|17705.4|17634.8|17760.8|17689.8|17705.4|17634.8|0
1620866100000|2021-05-13 00:35:00|17710.8|17640|17704.3|17633.7|17712|17641.2|17700.9|17630.3|0
1620866400000|2021-05-13 00:40:00|17698.8|17628.2|17738.1|17667.3|17738.1|17667.3|17698.8|17628.2|0
1620866700000|2021-05-13 00:45:00|17742.6|17671.8|17745.4|17674.6|17757.2|17686.4|17742.6|17671.8|0
1620867000000|2021-05-13 00:50:00|17739.1|17668.3|17755.5|17684.7|17755.5|17684.7|17730.9|17660.1|0
1620867300000|2021-05-13 00:55:00|17756.3|17685.5|17751.3|17680.5|17756.3|17685.5|17737.8|17667|0
1620867600000|2021-05-13 01:00:00|17759.9|17689.1|17742.1|17671.3|17759.9|17689.1|17735.1|17664.3|0
1620867900000|2021-05-13 01:05:00|17734.7|17663.9|17702.6|17632|17734.7|17663.9|17702.6|17632|0
1620868200000|2021-05-13 01:10:00|17700.7|17630.1|17698.6|17628|17705.4|17634.8|17688|17617.4|0
1620868500000|2021-05-13 01:15:00|17694.7|17624.1|17689.4|17618.8|17705|17634.4|17687.8|17617.2|0
1620868800000|2021-05-13 01:20:00|17685.3|17614.7|17687.8|17617.2|17691.1|17620.5|17683.2|17612.6|0
1620869100000|2021-05-13 01:25:00|17688.3|17617.7|17691.9|17621.3|17697.3|17626.7|17683.6|17613|0
1620869400000|2021-05-13 01:30:00|17693.5|17622.9|17685.8|17615.2|17699.9|17629.3|17682.1|17611.5|0
1620869700000|2021-05-13 01:35:00|17690.1|17619.5|17723.3|17652.5|17723.3|17652.5|17690.1|17619.5|0
1620870000000|2021-05-13 01:40:00|17722.5|17651.7|17756.5|17685.7|17756.5|17685.7|17722.5|17651.7|0
1620870300000|2021-05-13 01:45:00|17758.6|17687.8|17740.8|17670|17758.6|17687.8|17727.8|17657|0
1620870600000|2021-05-13 01:50:00|17744.8|17674|17741.6|17670.8|17753.2|17682.4|17741.6|17670.8|0
1620870900000|2021-05-13 01:55:00|17742.2|17671.4|17742.7|17671.9|17757|17686.2|17740.9|17670.1|0
1620871200000|2021-05-13 02:00:00|17745|17674.2|17739|17668.2|17748.6|17677.8|17736.7|17665.9|0
1620871500000|2021-05-13 02:05:00|17737.2|17666.4|17754|17683.2|17754|17683.2|17735.7|17664.9|0
1620871800000|2021-05-13 02:10:00|17753.5|17682.7|17745.3|17674.5|17755.5|17684.7|17745.3|17674.5|0
1620872100000|2021-05-13 02:15:00|17744|17673.2|17743.5|17672.7|17757.7|17686.9|17739.7|17668.9|0
1620872400000|2021-05-13 02:20:00|17744.1|17673.3|17743.3|17672.5|17750.9|17680.1|17739.9|17669.1|0
1620872700000|2021-05-13 02:25:00|17740.2|17669.4|17722.4|17651.6|17740.2|17669.4|17722.4|17651.6|0
1620873000000|2021-05-13 02:30:00|17723.7|17652.9|17720.5|17649.7|17733.5|17662.7|17716.2|17645.4|0
1620873300000|2021-05-13 02:35:00|17712.9|17642.1|17689.5|17618.9|17712.9|17642.1|17686.8|17616.2|0
1620873600000|2021-05-13 02:40:00|17690.3|17619.7|17684.7|17614.1|17690.3|17619.7|17680.8|17610.2|0
1620873900000|2021-05-13 02:45:00|17684.8|17614.2|17684.2|17613.6|17686.1|17615.5|17680.2|17609.6|0
1620874200000|2021-05-13 02:50:00|17681.6|17611|17667.5|17596.9|17685.1|17614.5|17667.5|17596.9|0
1620874500000|2021-05-13 02:55:00|17673.8|17603.2|17665|17594.4|17674|17603.4|17661.6|17591|0
1620874800000|2021-05-13 03:00:00|17666.8|17596.2|17659.8|17589.4|17666.8|17596.2|17658.3|17587.9|0
1620875100000|2021-05-13 03:05:00|17659.4|17589|17668.3|17597.7|17677.9|17607.3|17659.4|17589|0
1620875400000|2021-05-13 03:10:00|17667.3|17596.7|17658.9|17588.5|17667.3|17596.7|17650.8|17580.4|0
1620875700000|2021-05-13 03:15:00|17660.6|17590|17637.7|17567.3|17660.6|17590|17635.7|17565.3|0
1620876000000|2021-05-13 03:20:00|17641.4|17571|17619.4|17549|17641.4|17571|17619.4|17549|0
1620876300000|2021-05-13 03:25:00|17619.1|17548.7|17611.8|17541.4|17619.1|17548.7|17608.8|17538.6|0
1620876600000|2021-05-13 03:30:00|17609.7|17539.5|17615.9|17545.5|17622.2|17551.8|17608|17537.8|0
1620876900000|2021-05-13 03:35:00|17617.4|17547|17606.1|17535.9|17617.4|17547|17604.6|17534.4|0
1620877200000|2021-05-13 03:40:00|17609.7|17539.5|17603.5|17533.3|17609.7|17539.5|17598.1|17527.9|0
1620877500000|2021-05-13 03:45:00|17599.9|17529.7|17590.8|17520.6|17599.9|17529.7|17588.7|17518.5|0
1620877800000|2021-05-13 03:50:00|17585.9|17515.7|17575.8|17505.6|17591.9|17521.7|17575.8|17505.6|0
1620878100000|2021-05-13 03:55:00|17569.8|17499.6|17596.4|17526.2|17596.4|17526.2|17569.8|17499.6|0
1620878400000|2021-05-13 04:00:00|17604.1|17533.9|17614.8|17544.4|17614.8|17544.4|17596.9|17526.7|0
1620878700000|2021-05-13 04:05:00|17613.7|17543.3|17608.7|17538.5|17622.1|17551.7|17604.4|17534.2|0
1620879000000|2021-05-13 04:10:00|17609|17538.8|17619.8|17549.4|17620.1|17549.7|17609|17538.8|0
1620879300000|2021-05-13 04:15:00|17619.3|17548.9|17600.6|17530.4|17619.3|17548.9|17600.6|17530.4|0
1620879600000|2021-05-13 04:20:00|17598.3|17528.1|17561.9|17491.7|17598.4|17528.2|17561.9|17491.7|0
1620879900000|2021-05-13 04:25:00|17556|17486|17559.3|17489.3|17572|17501.8|17556|17486|0
1620880200000|2021-05-13 04:30:00|17569.5|17499.3|17559.3|17489.3|17571.1|17500.9|17555.7|17485.7|0
1620880500000|2021-05-13 04:35:00|17560.7|17490.5|17555|17485|17563.7|17493.5|17555|17485|0
1620880800000|2021-05-13 04:40:00|17552.9|17482.9|17550|17480|17557.2|17487.2|17550|17480|0
1620881100000|2021-05-13 04:45:00|17543|17473|17531.3|17461.3|17543.5|17473.5|17531.3|17461.3|0
1620881400000|2021-05-13 04:50:00|17526.5|17456.5|17506|17436.2|17526.5|17456.5|17506|17436.2|0
1620881700000|2021-05-13 04:55:00|17513.1|17443.1|17504.4|17434.6|17513.1|17443.1|17498.4|17428.6|0
1620882000000|2021-05-13 05:00:00|17504.1|17434.3|17502.4|17432.6|17504.1|17434.3|17496.2|17426.4|0
1620882300000|2021-05-13 05:05:00|17496.6|17426.8|17514.1|17444.1|17519.6|17449.6|17495.7|17425.9|0
1620882600000|2021-05-13 05:10:00|17514.2|17444.2|17529.1|17459.1|17529.1|17459.1|17514.2|17444.2|0
1620882900000|2021-05-13 05:15:00|17524.5|17454.5|17515.6|17445.6|17526.2|17456.2|17513.1|17443.1|0
1620883200000|2021-05-13 05:20:00|17510.3|17440.3|17488.9|17419.1|17512.8|17442.8|17475.8|17406|0
1620883500000|2021-05-13 05:25:00|17479.3|17409.5|17485|17415.2|17495|17425.2|17479.3|17409.5|0
1620883800000|2021-05-13 05:30:00|17485.7|17415.9|17505|17435.2|17508.1|17438.3|17485.7|17415.9|0
1620884100000|2021-05-13 05:35:00|17508|17438.2|17518.6|17448.6|17520.5|17450.5|17507|17437.2|0
1620884400000|2021-05-13 05:40:00|17516.5|17446.5|17503.3|17433.5|17530.4|17460.4|17503.3|17433.5|0
1620884700000|2021-05-13 05:45:00|17502.6|17432.8|17468|17398.2|17502.8|17433|17467.6|17397.8|0
1620885000000|2021-05-13 05:50:00|17463|17393.2|17446.4|17376.8|17467.6|17397.8|17444.9|17375.3|0
1620885300000|2021-05-13 05:55:00|17444.5|17374.9|17424.9|17355.3|17444.5|17374.9|17422.6|17353|0
1620951000000|2021-05-14 00:10:00|17534.6|17464.6|17504.2|17434.4|17547.7|17477.7|17503.7|17433.9|0
1620951300000|2021-05-14 00:15:00|17507.7|17437.9|17521.7|17451.7|17530.2|17460.2|17507.7|17437.9|0
1620951600000|2021-05-14 00:20:00|17515.5|17445.5|17503.8|17434|17527.4|17457.4|17503.8|17434|0
1620951900000|2021-05-14 00:25:00|17515.3|17445.3|17499.1|17429.3|17515.3|17445.3|17494.1|17424.3|0
1620952200000|2021-05-14 00:30:00|17500.2|17430.4|17510.7|17440.7|17511.3|17441.3|17499.2|17429.4|0
1620952500000|2021-05-14 00:35:00|17506.8|17437|17511.9|17441.9|17533.7|17463.7|17506.8|17437|0
1620952800000|2021-05-14 00:40:00|17510.1|17440.1|17509.1|17439.3|17513.5|17443.5|17506|17436.2|0
1620953100000|2021-05-14 00:45:00|17518.1|17448.1|17497.7|17427.9|17530.6|17460.6|17497.7|17427.9|0
1620953400000|2021-05-14 00:50:00|17498|17428.2|17538.3|17468.3|17538.3|17468.3|17498|17428.2|0
1620953700000|2021-05-14 00:55:00|17545.7|17475.7|17562.5|17492.3|17562.5|17492.3|17545.7|17475.7|0
1620954000000|2021-05-14 01:00:00|17554.8|17484.8|17551.7|17481.7|17564.6|17494.4|17542.6|17472.6|0
1620954300000|2021-05-14 01:05:00|17553.2|17483.2|17544.5|17474.5|17553.2|17483.2|17530.5|17460.5|0
1620954600000|2021-05-14 01:10:00|17535.8|17465.8|17532.8|17462.8|17547.5|17477.5|17528.6|17458.6|0
1620954900000|2021-05-14 01:15:00|17532.7|17462.7|17539.4|17469.4|17542.1|17472.1|17531.3|17461.3|0
1620955200000|2021-05-14 01:20:00|17535.7|17465.7|17523.6|17453.6|17542.9|17472.9|17523.6|17453.6|0
1620955500000|2021-05-14 01:25:00|17524|17454|17528|17458|17528.6|17458.6|17518.7|17448.7|0
1620955800000|2021-05-14 01:30:00|17529.4|17459.4|17533.9|17463.9|17533.9|17463.9|17525.4|17455.4|0
1620956100000|2021-05-14 01:35:00|17531|17461|17501.5|17431.7|17531|17461|17497.7|17427.9|0
1620956400000|2021-05-14 01:40:00|17498.2|17428.4|17498.5|17428.7|17500.3|17430.5|17495.5|17425.7|0
1620956700000|2021-05-14 01:45:00|17498.9|17429.1|17490.8|17421|17500.6|17430.8|17484|17414.2|0
1620957000000|2021-05-14 01:50:00|17488.3|17418.5|17495|17425.2|17500.8|17431|17488.2|17418.4|0
1620957300000|2021-05-14 01:55:00|17499.3|17429.5|17531.5|17461.5|17531.5|17461.5|17499.3|17429.5|0
1620957600000|2021-05-14 02:00:00|17539.8|17469.8|17542.1|17472.1|17545.5|17475.5|17531.7|17461.7|0
1620957900000|2021-05-14 02:05:00|17533.3|17463.3|17548.5|17478.5|17551.1|17481.1|17533.3|17463.3|0
1620958200000|2021-05-14 02:10:00|17551.2|17481.2|17553|17483|17557.1|17487.1|17551.2|17481.2|0
1620958500000|2021-05-14 02:15:00|17550.2|17480.2|17540.7|17470.7|17556.2|17486.2|17540.7|17470.7|0
1620958800000|2021-05-14 02:20:00|17533.4|17463.4|17538.5|17468.5|17540.3|17470.3|17531.5|17461.5|0
1620959100000|2021-05-14 02:25:00|17533|17463|17526.4|17456.4|17533|17463|17520.3|17450.3|0
1620959400000|2021-05-14 02:30:00|17519.4|17449.4|17519.7|17449.7|17526.5|17456.5|17512.4|17442.4|0
1620959700000|2021-05-14 02:35:00|17517|17447|17513.5|17443.5|17518.6|17448.6|17510.3|17440.3|0
1620960000000|2021-05-14 02:40:00|17510|17440.1|17492.4|17422.6|17510|17440.1|17487.3|17417.5|0
1620960300000|2021-05-14 02:45:00|17485.4|17415.6|17482.1|17412.3|17490.9|17421.1|17478.4|17408.6|0
1620960600000|2021-05-14 02:50:00|17480.6|17410.8|17487|17417.2|17499.6|17429.8|17477.9|17408.1|0
1620960900000|2021-05-14 02:55:00|17486.2|17416.4|17493.9|17424.1|17493.9|17424.1|17484.4|17414.6|0
1620961200000|2021-05-14 03:00:00|17491.9|17422.1|17512.3|17442.3|17521.8|17451.8|17491.9|17422.1|0
1620961500000|2021-05-14 03:05:00|17505.2|17435.4|17493.5|17423.7|17511.7|17441.7|17487.1|17417.3|0
1620961800000|2021-05-14 03:10:00|17490.6|17420.8|17477.2|17407.4|17495.7|17425.9|17474.7|17404.9|0
1620962100000|2021-05-14 03:15:00|17475.6|17405.8|17476.1|17406.3|17479.4|17409.6|17475.6|17405.8|0
1620962400000|2021-05-14 03:20:00|17474.7|17404.9|17474.8|17405|17484.9|17415.1|17469.8|17400|0
1620962700000|2021-05-14 03:25:00|17468|17398.2|17465.9|17396.1|17475.7|17405.9|17465.1|17395.3|0
1620963000000|2021-05-14 03:30:00|17463.4|17393.6|17442.4|17372.8|17463.4|17393.6|17438.7|17369.1|0
1620963300000|2021-05-14 03:35:00|17446.9|17377.3|17434.1|17364.5|17446.9|17377.3|17432.2|17362.6|0
1620963600000|2021-05-14 03:40:00|17433.2|17363.6|17396.5|17327.1|17436.3|17366.7|17396.5|17327.1|0
1620963900000|2021-05-14 03:45:00|17400.8|17331.4|17406.3|17336.9|17410.4|17340.8|17400.8|17331.4|0
1620964200000|2021-05-14 03:50:00|17398|17328.6|17389.1|17319.7|17398|17328.6|17386.6|17317.2|0
1620964500000|2021-05-14 03:55:00|17390.9|17321.5|17371.3|17301.9|17393.2|17323.8|17371.3|17301.9|0
1620964800000|2021-05-14 04:00:00|17369.3|17299.9|17353.3|17284.1|17369.3|17299.9|17352.7|17283.5|0
1620965100000|2021-05-14 04:05:00|17352.8|17283.6|17351.3|17282.1|17360.4|17291|17350.6|17281.4|0
1620965400000|2021-05-14 04:10:00|17352.3|17283.1|17357.5|17288.3|17369.8|17300.4|17347|17277.8|0
1620965700000|2021-05-14 04:15:00|17353.7|17284.5|17349.7|17280.5|17353.7|17284.5|17348.1|17278.9|0
1620966000000|2021-05-14 04:20:00|17348.5|17279.3|17354.2|17285|17354.2|17285|17345.3|17276.1|0
1620966300000|2021-05-14 04:25:00|17353.3|17284.1|17339.6|17270.4|17353.3|17284.1|17336.8|17267.6|0
1620966600000|2021-05-14 04:30:00|17338.7|17269.5|17334.7|17265.5|17349.9|17280.7|17334.7|17265.5|0
1620966900000|2021-05-14 04:35:00|17332.8|17263.6|17320.2|17251|17332.8|17263.6|17312.4|17243.2|0
1620967200000|2021-05-14 04:40:00|17317.2|17248|17319.4|17250.2|17324.3|17255.1|17317.2|17248|0
1620967500000|2021-05-14 04:45:00|17318.4|17249.2|17318.4|17249.2|17328.5|17259.3|17318.4|17249.2|0
1620967800000|2021-05-14 04:50:00|17316.6|17247.4|17313.3|17244.1|17318.1|17248.9|17304.3|17235.3|0
1620968100000|2021-05-14 04:55:00|17311.4|17242.2|17314.5|17245.3|17318.5|17249.3|17310.8|17241.6|0
1620968400000|2021-05-14 05:00:00|17314.1|17244.9|17320.8|17251.6|17322.8|17253.6|17314.1|17244.9|0
1620968700000|2021-05-14 05:05:00|17317.1|17247.9|17319|17249.8|17321.4|17252.2|17315.1|17245.9|0
1620969000000|2021-05-14 05:10:00|17318.8|17249.6|17327.3|17258.1|17327.6|17258.4|17318.8|17249.6|0
1620969300000|2021-05-14 05:15:00|17334.5|17265.3|17347.3|17278.1|17351.6|17282.4|17334.5|17265.3|0
1620969600000|2021-05-14 05:20:00|17345.1|17275.9|17344.5|17275.3|17347.7|17278.5|17344.4|17275.2|0
1620969900000|2021-05-14 05:25:00|17337.7|17268.5|17337.1|17267.9|17345.5|17276.3|17336.8|17267.6|0
1620970200000|2021-05-14 05:30:00|17334.3|17265.1|17311.8|17242.6|17337.4|17268.2|17311.8|17242.6|0
1620970500000|2021-05-14 05:35:00|17308|17239|17298.7|17229.7|17308|17239|17294.3|17225.3|0
1620970800000|2021-05-14 05:40:00|17298|17229|17287.8|17218.8|17298|17229|17279.6|17210.6|0
1620971100000|2021-05-14 05:45:00|17289.8|17220.8|17270.3|17201.3|17289.8|17220.8|17270.3|17201.3|0
1620971400000|2021-05-14 05:50:00|17273.2|17204.2|17269.2|17200.2|17273.2|17204.2|17266.2|17197.2|0
1620971700000|2021-05-14 05:55:00|17265.7|17196.7|17286.4|17217.4|17286.4|17217.4|17257.1|17188.3|0
1621210200000|2021-05-17 00:10:00|17403|17333.6|17351.8|17282.6|17403|17333.6|17343.7|17274.5|0
1621210500000|2021-05-17 00:15:00|17362.1|17292.7|17344.7|17275.5|17362.1|17292.7|17336.4|17267.2|0
1621210800000|2021-05-17 00:20:00|17339.8|17270.6|17385|17315.6|17385|17315.6|17339.8|17270.6|0
1621211100000|2021-05-17 00:25:00|17385.1|17315.7|17330.4|17261.2|17389.3|17319.9|17330.4|17261.2|0
1621211400000|2021-05-17 00:30:00|17332.5|17263.3|17340.1|17270.9|17341.6|17272.4|17325.7|17256.5|0
1621211700000|2021-05-17 00:35:00|17338.9|17269.7|17314.9|17245.7|17338.9|17269.7|17314.9|17245.7|0
1621212000000|2021-05-17 00:40:00|17320.3|17251.1|17304.1|17235.1|17320.3|17251.1|17302|17233|0
1621212300000|2021-05-17 00:45:00|17309.7|17240.5|17325.2|17256|17328|17258.8|17309.7|17240.5|0
1621212600000|2021-05-17 00:50:00|17325.1|17255.9|17325.7|17256.5|17332|17262.8|17323.2|17254|0
1621212900000|2021-05-17 00:55:00|17326.7|17257.5|17326.4|17257.2|17337.8|17268.6|17325.2|17256|0
1621213200000|2021-05-17 01:00:00|17323.2|17254|17359.1|17289.9|17359.1|17289.9|17318.3|17249.1|0
1621213500000|2021-05-17 01:05:00|17368.9|17299.5|17396.8|17327.4|17400.4|17331|17368.9|17299.5|0
1621213800000|2021-05-17 01:10:00|17397.6|17328.2|17408.4|17339|17408.4|17339|17387.8|17318.4|0
1621214100000|2021-05-17 01:15:00|17413.3|17343.7|17399.6|17330.2|17423.1|17353.5|17399.6|17330.2|0
1621214400000|2021-05-17 01:20:00|17407.1|17337.7|17384.8|17315.4|17408.2|17338.8|17384.8|17315.4|0
1621214700000|2021-05-17 01:25:00|17381|17311.6|17401.9|17332.5|17406.6|17337.2|17381|17311.6|0
1621215000000|2021-05-17 01:30:00|17409.4|17340|17404.3|17334.9|17409.4|17340|17393.9|17324.5|0
1621215300000|2021-05-17 01:35:00|17406|17336.6|17425.9|17356.3|17425.9|17356.3|17395|17325.6|0
1621215600000|2021-05-17 01:40:00|17429.6|17360|17406.7|17337.3|17430.3|17360.7|17406.7|17337.3|0
1621215900000|2021-05-17 01:45:00|17409.4|17340|17395.4|17326|17411.7|17342.1|17395.4|17326|0
1621216200000|2021-05-17 01:50:00|17395.3|17325.9|17414|17344.4|17421.3|17351.7|17395.3|17325.9|0
1621216500000|2021-05-17 01:55:00|17412.8|17343.2|17395.3|17325.9|17416.3|17346.7|17395.3|17325.9|0
1621216800000|2021-05-17 02:00:00|17392.3|17322.9|17380.1|17310.7|17392.3|17322.9|17377.9|17308.5|0
1621217100000|2021-05-17 02:05:00|17383.6|17314.2|17360.6|17291.2|17383.6|17314.2|17360.6|17291.2|0
1621217400000|2021-05-17 02:10:00|17356.4|17287.2|17339.5|17270.3|17364.2|17294.8|17339.5|17270.3|0
1621217700000|2021-05-17 02:15:00|17325.4|17256.2|17314.2|17245|17328.8|17259.6|17314.2|17245|0
1621218000000|2021-05-17 02:20:00|17315.4|17246.2|17319.4|17250.2|17320.4|17251.2|17310.9|17241.7|0
1621218300000|2021-05-17 02:25:00|17319.7|17250.5|17310.5|17241.3|17322.6|17253.4|17306.7|17237.7|0
1621218600000|2021-05-17 02:30:00|17309.2|17240.2|17335.7|17266.5|17335.7|17266.5|17308|17239|0
1621218900000|2021-05-17 02:35:00|17340.7|17271.5|17354.1|17284.9|17357.1|17287.9|17337.8|17268.6|0
1621219200000|2021-05-17 02:40:00|17352.9|17283.7|17354.4|17285.2|17362.8|17293.4|17345.4|17276.2|0
1621219500000|2021-05-17 02:45:00|17352.7|17283.5|17347.8|17278.6|17355.3|17286.1|17346.3|17277.1|0
1621219800000|2021-05-17 02:50:00|17348.2|17279|17348.4|17279.2|17350.4|17281.2|17345.7|17276.5|0
1621220100000|2021-05-17 02:55:00|17350.3|17281.1|17366.6|17297.2|17366.6|17297.2|17346.8|17277.6|0
1621220400000|2021-05-17 03:00:00|17369.1|17299.7|17372|17302.6|17373.6|17304.2|17360.5|17291.1|0
1621220700000|2021-05-17 03:05:00|17372.4|17303|17379.1|17309.7|17386.2|17316.8|17372.4|17303|0
1621221000000|2021-05-17 03:10:00|17376.3|17306.9|17363.4|17294|17377|17307.6|17363.4|17294|0
1621221300000|2021-05-17 03:15:00|17363.1|17293.7|17362.6|17293.2|17368.3|17298.9|17355.1|17285.9|0
1621221600000|2021-05-17 03:20:00|17368.9|17299.5|17378.6|17309.2|17382.5|17313.1|17368.9|17299.5|0
1621221900000|2021-05-17 03:25:00|17377.9|17308.5|17368.3|17298.9|17386.5|17317.1|17368.3|17298.9|0
1621222200000|2021-05-17 03:30:00|17369|17299.6|17371.1|17301.7|17371.4|17302|17364.3|17294.9|0
1621222500000|2021-05-17 03:35:00|17374.3|17304.9|17381.7|17312.3|17384.8|17315.4|17374.3|17304.9|0
1621222800000|2021-05-17 03:40:00|17384.2|17314.8|17387.3|17317.9|17389.1|17319.7|17384.2|17314.8|0
1621223100000|2021-05-17 03:45:00|17388.9|17319.5|17395.4|17326|17396.8|17327.4|17384.9|17315.5|0
1621223400000|2021-05-17 03:50:00|17398.2|17328.8|17411.9|17342.3|17411.9|17342.3|17398.2|17328.8|0
1621223700000|2021-05-17 03:55:00|17411.7|17342.1|17405.5|17336.1|17417.9|17348.3|17395.3|17325.9|0
1621224000000|2021-05-17 04:00:00|17406.8|17337.4|17400|17330.6|17406.8|17337.4|17388.7|17319.3|0
1621224300000|2021-05-17 04:05:00|17393.1|17323.7|17391|17321.6|17396.8|17327.4|17388.3|17318.9|0
1621224600000|2021-05-17 04:10:00|17388.4|17319|17391.4|17322|17392.9|17323.5|17384.7|17315.3|0
1621224900000|2021-05-17 04:15:00|17391.8|17322.4|17404.7|17335.3|17408.8|17339.4|17391.8|17322.4|0
1621225200000|2021-05-17 04:20:00|17413.2|17343.6|17425.7|17356.1|17425.7|17356.1|17410.8|17341.2|0
1621225500000|2021-05-17 04:25:00|17426.3|17356.7|17424.3|17354.7|17427.4|17357.8|17422.8|17353.2|0
1621225800000|2021-05-17 04:30:00|17424.8|17355.2|17423|17353.4|17429.1|17359.5|17421|17351.4|0
1621226100000|2021-05-17 04:35:00|17425.9|17356.3|17432.2|17362.6|17432.2|17362.6|17425.7|17356.1|0
1621226400000|2021-05-17 04:40:00|17432.1|17362.5|17453.4|17383.8|17454.7|17385.1|17432.1|17362.5|0
1621226700000|2021-05-17 04:45:00|17452.2|17382.6|17443.1|17373.5|17452.2|17382.6|17442.1|17372.5|0
1621227000000|2021-05-17 04:50:00|17441.6|17372|17442.6|17373|17445.4|17375.8|17440.4|17370.8|0
1621227300000|2021-05-17 04:55:00|17440.8|17371.2|17446.9|17377.3|17446.9|17377.3|17440|17370.4|0
1621227600000|2021-05-17 05:00:00|17443.5|17373.9|17441.6|17372|17446.2|17376.6|17440.7|17371.1|0
1621227900000|2021-05-17 05:05:00|17440.4|17370.8|17444.4|17374.8|17448.8|17379.2|17440.4|17370.8|0
1621228200000|2021-05-17 05:10:00|17443|17373.4|17441.7|17372.1|17451.2|17381.6|17441.7|17372.1|0
1621228500000|2021-05-17 05:15:00|17442.7|17373.1|17435.2|17365.6|17446.7|17377.1|17435|17365.4|0
1621228800000|2021-05-17 05:20:00|17435.6|17366|17441.3|17371.7|17441.3|17371.7|17435.4|17365.8|0
1621229100000|2021-05-17 05:25:00|17441.7|17372.1|17439.5|17369.9|17446.2|17376.6|17438.8|17369.2|0
1621229400000|2021-05-17 05:30:00|17439.6|17370|17462.3|17392.5|17462.3|17392.5|17439.6|17370|0
1621229700000|2021-05-17 05:35:00|17459.7|17390.1|17478.1|17408.3|17479.6|17409.8|17459.1|17389.5|0
1621230000000|2021-05-17 05:40:00|17476.2|17406.4|17478|17408.2|17481.7|17411.9|17470.8|17401|0
1621230300000|2021-05-17 05:45:00|17479.8|17410|17451.5|17381.9|17479.8|17410|17451.5|17381.9|0
1621230600000|2021-05-17 05:50:00|17449.5|17379.9|17435.6|17366|17449.5|17379.9|17434.9|17365.3|0
1621230900000|2021-05-17 05:55:00|17433.8|17364.2|17430.5|17360.9|17442.3|17372.7|17430.5|17360.9|0
1621296600000|2021-05-18 00:10:00|17671.8|17601.2|17660.1|17589.7|17676.4|17605.8|17659.6|17589.2|0
1621296900000|2021-05-18 00:15:00|17654.6|17584.2|17649.1|17578.7|17656.7|17586.3|17638.8|17568.4|0
1621297200000|2021-05-18 00:20:00|17638.1|17567.7|17663.8|17593.2|17663.9|17593.3|17638.1|17567.7|0
1621297500000|2021-05-18 00:25:00|17666.2|17595.6|17689.3|17618.7|17689.3|17618.7|17666.2|17595.6|0
1621297800000|2021-05-18 00:30:00|17688.8|17618.2|17645.9|17575.5|17688.8|17618.2|17645.9|17575.5|0
1621298100000|2021-05-18 00:35:00|17649.9|17579.5|17638.1|17567.7|17653.8|17583.4|17638.1|17567.7|0
1621298400000|2021-05-18 00:40:00|17635.9|17565.5|17659.7|17589.3|17659.7|17589.3|17635.9|17565.5|0
1621298700000|2021-05-18 00:45:00|17660.4|17589.8|17629.1|17558.7|17661.4|17590.8|17629.1|17558.7|0
1621299000000|2021-05-18 00:50:00|17631|17560.6|17659.8|17589.4|17659.8|17589.4|17624.7|17554.3|0
1621299300000|2021-05-18 00:55:00|17658.7|17588.3|17644.7|17574.3|17661.4|17590.8|17643.1|17572.7|0
1621299600000|2021-05-18 01:00:00|17645.4|17575|17636.7|17566.3|17645.4|17575|17633.8|17563.4|0
1621299900000|2021-05-18 01:05:00|17638.2|17567.8|17639.7|17569.3|17639.7|17569.3|17623.4|17553|0
1621300200000|2021-05-18 01:10:00|17647.1|17576.7|17666.6|17596|17666.9|17596.3|17646.5|17576.1|0
1621300500000|2021-05-18 01:15:00|17683.2|17612.6|17704.2|17633.6|17706.2|17635.6|17683.2|17612.6|0
1621300800000|2021-05-18 01:20:00|17702.2|17631.6|17721.6|17650.8|17721.6|17650.8|17692.5|17621.9|0
1621301100000|2021-05-18 01:25:00|17723.4|17652.6|17711.2|17640.4|17723.4|17652.6|17709.3|17638.7|0
1621301400000|2021-05-18 01:30:00|17721.6|17650.8|17753.1|17682.3|17753.1|17682.3|17721.6|17650.8|0
1621301700000|2021-05-18 01:35:00|17764.5|17693.5|17781.2|17710.2|17781.2|17710.2|17759.4|17688.6|0
1621302000000|2021-05-18 01:40:00|17785.3|17714.3|17769.1|17698.1|17786.3|17715.3|17769.1|17698.1|0
1621302300000|2021-05-18 01:45:00|17770.9|17699.9|17739.4|17668.6|17770.9|17699.9|17739.4|17668.6|0
1621302600000|2021-05-18 01:50:00|17744.3|17673.5|17705.9|17635.3|17744.3|17673.5|17705.9|17635.3|0
1621302900000|2021-05-18 01:55:00|17704.4|17633.8|17711.8|17641|17711.8|17641|17698.4|17627.8|0
1621303200000|2021-05-18 02:00:00|17711.2|17640.4|17694.7|17624.1|17711.2|17640.4|17694.7|17624.1|0
1621303500000|2021-05-18 02:05:00|17697.4|17626.8|17698.9|17628.3|17700.8|17630.2|17690.2|17619.6|0
1621303800000|2021-05-18 02:10:00|17696.7|17626.1|17711.2|17640.4|17712.9|17642.1|17696.7|17626.1|0
1621304100000|2021-05-18 02:15:00|17710.5|17639.7|17720.8|17650|17720.8|17650|17706.8|17636.2|0
1621304400000|2021-05-18 02:20:00|17719.3|17648.5|17715.8|17645|17726.6|17655.8|17715.8|17645|0
1621304700000|2021-05-18 02:25:00|17703|17632.4|17692.2|17621.6|17703|17632.4|17691.6|17621|0
1621305000000|2021-05-18 02:30:00|17698.3|17627.7|17693.4|17622.8|17699.5|17628.9|17688|17617.4|0
1621305300000|2021-05-18 02:35:00|17692.2|17621.6|17667.7|17597.1|17692.2|17621.6|17667.7|17597.1|0
1621305600000|2021-05-18 02:40:00|17667.9|17597.3|17673.3|17602.7|17673.3|17602.7|17660.5|17589.9|0
1621305900000|2021-05-18 02:45:00|17679.6|17609|17681.5|17610.9|17681.5|17610.9|17670.5|17599.9|0
1621306200000|2021-05-18 02:50:00|17680.2|17609.6|17627.2|17556.8|17680.2|17609.6|17627.2|17556.8|0
1621306500000|2021-05-18 02:55:00|17616.1|17545.7|17623.3|17552.9|17623.7|17553.3|17613.1|17542.7|0
1621306800000|2021-05-18 03:00:00|17627.9|17557.5|17630.5|17560.1|17646.2|17575.8|17627.9|17557.5|0
1621307100000|2021-05-18 03:05:00|17627.6|17557.2|17635.1|17564.7|17635.1|17564.7|17623.3|17552.9|0
1621307400000|2021-05-18 03:10:00|17642.2|17571.8|17642.6|17572.2|17646.7|17576.3|17641.8|17571.4|0
1621307700000|2021-05-18 03:15:00|17642|17571.6|17642.7|17572.3|17648.8|17578.4|17638.1|17567.7|0
1621308000000|2021-05-18 03:20:00|17642|17571.6|17656.9|17586.5|17656.9|17586.5|17642|17571.6|0
1621308300000|2021-05-18 03:25:00|17658.3|17587.9|17650.5|17580.1|17660.7|17590.1|17650.4|17580|0
1621308600000|2021-05-18 03:30:00|17643.4|17573|17632.9|17562.5|17643.4|17573|17627.2|17556.8|0
1621308900000|2021-05-18 03:35:00|17636.3|17565.9|17650.8|17580.4|17650.8|17580.4|17634.5|17564.1|0
1621309200000|2021-05-18 03:40:00|17650.7|17580.3|17658.6|17588.2|17664.1|17593.5|17650.7|17580.3|0
1621309500000|2021-05-18 03:45:00|17658.5|17588.1|17654.6|17584.2|17664.3|17593.7|17654.6|17584.2|0
1621309800000|2021-05-18 03:50:00|17653.3|17582.9|17638.7|17568.3|17653.3|17582.9|17632.6|17562.2|0
1621310100000|2021-05-18 03:55:00|17635.4|17565|17624.1|17553.7|17635.4|17565|17624.1|17553.7|0
1621310400000|2021-05-18 04:00:00|17627.7|17557.3|17631.7|17561.3|17634.9|17564.5|17627.7|17557.3|0
1621310700000|2021-05-18 04:05:00|17632.1|17561.7|17627.7|17557.3|17634.7|17564.3|17623.2|17552.8|0
1621311000000|2021-05-18 04:10:00|17626.7|17556.3|17646.2|17575.8|17652.7|17582.3|17626.7|17556.3|0
1621311300000|2021-05-18 04:15:00|17644.9|17574.5|17648.2|17577.8|17653.8|17583.4|17641.6|17571.2|0
1621311600000|2021-05-18 04:20:00|17647.5|17577.1|17656|17585.6|17657.6|17587.2|17647.5|17577.1|0
1621311900000|2021-05-18 04:25:00|17653.3|17582.9|17669.6|17599|17670.7|17600.1|17653.3|17582.9|0
1621312200000|2021-05-18 04:30:00|17670.8|17600.2|17678.9|17608.3|17679.4|17608.8|17663|17592.4|0
1621312500000|2021-05-18 04:35:00|17680|17609.4|17684.9|17614.3|17685.3|17614.7|17675.6|17605|0
1621312800000|2021-05-18 04:40:00|17685.1|17614.5|17692.7|17622.1|17701.8|17631.2|17683.3|17612.7|0
1621313100000|2021-05-18 04:45:00|17695.7|17625.1|17701.4|17630.8|17701.4|17630.8|17694.8|17624.2|0
1621313400000|2021-05-18 04:50:00|17701.1|17630.5|17717.5|17646.7|17717.5|17646.7|17701.1|17630.5|0
1621313700000|2021-05-18 04:55:00|17719.1|17648.3|17731|17660.2|17731|17660.2|17718.3|17647.5|0
1621314000000|2021-05-18 05:00:00|17732.4|17661.6|17712.6|17641.8|17732.4|17661.6|17706.5|17635.9|0
1621314300000|2021-05-18 05:05:00|17714.8|17644|17714|17643.2|17714.8|17644|17705.8|17635.2|0
1621314600000|2021-05-18 05:10:00|17710.5|17639.7|17711.2|17640.4|17712.1|17641.3|17703.2|17632.6|0
1621314900000|2021-05-18 05:15:00|17708.4|17637.8|17701.3|17630.7|17713.6|17642.8|17701.3|17630.7|0
1621315200000|2021-05-18 05:20:00|17702.6|17632|17703|17632.4|17705|17634.4|17698.9|17628.3|0
1621315500000|2021-05-18 05:25:00|17703.1|17632.5|17711.6|17640.8|17714.2|17643.4|17703.1|17632.5|0
1621315800000|2021-05-18 05:30:00|17711.7|17640.9|17734.2|17663.4|17734.2|17663.4|17711.7|17640.9|0
1621316100000|2021-05-18 05:35:00|17732.2|17661.4|17737.6|17666.8|17737.6|17666.8|17730.8|17660|0
1621316400000|2021-05-18 05:40:00|17740.9|17670.1|17728.2|17657.4|17740.9|17670.1|17728.2|17657.4|0
1621316700000|2021-05-18 05:45:00|17730.3|17659.5|17731.1|17660.3|17731.1|17660.3|17724.6|17653.8|0
1621317000000|2021-05-18 05:50:00|17727.6|17656.8|17705|17634.4|17728|17657.2|17705|17634.4|0
1621317300000|2021-05-18 05:55:00|17707|17636.4|17709.4|17638.8|17710.5|17639.7|17702.6|17632|0
1621383000000|2021-05-19 00:10:00|17303.7|17234.7|17289.4|17220.4|17303.7|17234.7|17285.8|17216.8|0
1621383300000|2021-05-19 00:15:00|17293.9|17224.9|17268.6|17199.6|17293.9|17224.9|17260.7|17191.7|0
1621383600000|2021-05-19 00:20:00|17267.7|17198.7|17297.5|17228.5|17303|17234|17265.3|17196.3|0
1621383900000|2021-05-19 00:25:00|17296|17227|17289.1|17220.1|17298.2|17229.2|17279.4|17210.4|0
1621384200000|2021-05-19 00:30:00|17300|17231|17264.6|17195.6|17300|17231|17264.6|17195.6|0
1621384500000|2021-05-19 00:35:00|17266.8|17197.8|17266.3|17197.3|17274.8|17205.8|17248|17179.2|0
1621384800000|2021-05-19 00:40:00|17265.9|17196.9|17265.4|17196.4|17265.9|17196.9|17250.5|17181.7|0
1621385100000|2021-05-19 00:45:00|17274.7|17205.7|17279.7|17210.7|17290.6|17221.6|17270.8|17201.8|0
1621385400000|2021-05-19 00:50:00|17284.5|17215.5|17309|17240|17316.3|17247.1|17284.5|17215.5|0
1621385700000|2021-05-19 00:55:00|17298.8|17229.8|17306.7|17237.7|17306.7|17237.7|17290.6|17221.6|0
1621386000000|2021-05-19 01:00:00|17310.9|17241.7|17308.4|17239.4|17312.4|17243.2|17291.4|17222.4|0
1621386300000|2021-05-19 01:05:00|17313.9|17244.7|17325.7|17256.5|17333.1|17263.9|17308.9|17239.9|0
1621386600000|2021-05-19 01:10:00|17321.6|17252.4|17307.7|17238.7|17321.6|17252.4|17307.7|17238.7|0
1621386900000|2021-05-19 01:15:00|17308.6|17239.6|17290.4|17221.4|17308.6|17239.6|17290.4|17221.4|0
1621387200000|2021-05-19 01:20:00|17281.8|17212.8|17282.3|17213.3|17287.4|17218.4|17276.1|17207.1|0
1621387500000|2021-05-19 01:25:00|17284.3|17215.3|17261.2|17192.2|17284.3|17215.3|17261.2|17192.2|0
1621387800000|2021-05-19 01:30:00|17258.8|17190|17262.2|17193.2|17266.2|17197.2|17249|17180.2|0
1621388100000|2021-05-19 01:35:00|17264.1|17195.1|17265|17196|17266|17197|17254.1|17185.3|0
1621388400000|2021-05-19 01:40:00|17259.6|17190.6|17251|17182.2|17259.6|17190.6|17251|17182.2|0
1621388700000|2021-05-19 01:45:00|17246.5|17177.7|17233.1|17164.3|17246.5|17177.7|17228|17159.2|0
1621389000000|2021-05-19 01:50:00|17230|17161.2|17236.6|17167.8|17238.5|17169.7|17224.5|17155.7|0
1621389300000|2021-05-19 01:55:00|17239.3|17170.5|17261.7|17192.7|17262|17193|17239.3|17170.5|0
1621389600000|2021-05-19 02:00:00|17258.6|17189.8|17252.4|17183.6|17261.2|17192.2|17250.8|17182|0
1621389900000|2021-05-19 02:05:00|17243.5|17174.7|17241.3|17172.5|17247.6|17178.8|17231.6|17162.8|0
1621390200000|2021-05-19 02:10:00|17249.7|17180.9|17221.1|17152.3|17249.7|17180.9|17217.1|17148.3|0
1621390500000|2021-05-19 02:15:00|17220.7|17151.9|17226.4|17157.6|17226.4|17157.6|17214.1|17145.3|0
1621390800000|2021-05-19 02:20:00|17227.5|17158.7|17232.7|17163.9|17232.7|17163.9|17224.8|17156|0
1621391100000|2021-05-19 02:25:00|17233.8|17165|17219.9|17151.1|17234.8|17166|17219.9|17151.1|0
1621391400000|2021-05-19 02:30:00|17218.6|17149.8|17215.9|17147.1|17223.5|17154.7|17213.1|17144.3|0
1621391700000|2021-05-19 02:35:00|17211.4|17142.6|17196.5|17127.9|17211.4|17142.6|17189.6|17121|0
1621392000000|2021-05-19 02:40:00|17196.2|17127.6|17191|17122.4|17196.2|17127.6|17190.3|17121.7|0
1621392300000|2021-05-19 02:45:00|17187.6|17119|17190.3|17121.7|17190.3|17121.7|17184.6|17116|0
1621392600000|2021-05-19 02:50:00|17191.3|17122.7|17175.7|17107.1|17196.9|17128.3|17175.7|17107.1|0
1621392900000|2021-05-19 02:55:00|17174.2|17105.6|17177.8|17109.2|17184.8|17116.2|17169|17100.4|0
1621393200000|2021-05-19 03:00:00|17175.4|17106.8|17178.7|17110.1|17185.2|17116.6|17174|17105.4|0
1621393500000|2021-05-19 03:05:00|17181|17112.4|17181.7|17113.1|17184.2|17115.6|17179.5|17110.9|0
1621393800000|2021-05-19 03:10:00|17182.5|17113.9|17180.5|17111.9|17183.3|17114.7|17177.8|17109.2|0
1621394100000|2021-05-19 03:15:00|17180.6|17112|17174.5|17105.9|17181.1|17112.5|17171.9|17103.3|0
1621394400000|2021-05-19 03:20:00|17173.7|17105.1|17175.3|17106.7|17178.7|17110.1|17171.3|17102.7|0
1621394700000|2021-05-19 03:25:00|17174.9|17106.3|17184.7|17116.1|17190.3|17121.7|17174.9|17106.3|0
1621395000000|2021-05-19 03:30:00|17184.5|17115.9|17177|17108.4|17184.5|17115.9|17174.2|17105.6|0
1621395300000|2021-05-19 03:35:00|17175.7|17107.1|17174.5|17105.9|17182|17113.4|17173.4|17104.8|0
1621395600000|2021-05-19 03:40:00|17175|17106.4|17170.6|17102|17175.5|17106.9|17169.9|17101.3|0
1621395900000|2021-05-19 03:45:00|17171.4|17102.8|17160.5|17091.9|17171.4|17102.8|17160.5|17091.9|0
1621396200000|2021-05-19 03:50:00|17156.6|17088.2|17151.6|17083.2|17157|17088.6|17149|17080.6|0
1621396500000|2021-05-19 03:55:00|17151|17082.6|17158.3|17089.9|17160|17091.4|17151|17082.6|0
1621396800000|2021-05-19 04:00:00|17156.3|17087.9|17148.8|17080.4|17156.3|17087.9|17148.5|17080.1|0
1621397100000|2021-05-19 04:05:00|17147.3|17078.9|17139.4|17071|17147.3|17078.9|17138|17069.6|0
1621397400000|2021-05-19 04:10:00|17139.5|17071.1|17135.7|17067.3|17140.2|17071.8|17132.8|17064.4|0
1621397700000|2021-05-19 04:15:00|17134.7|17066.3|17127.4|17059|17136|17067.6|17127.4|17059|0
1621398000000|2021-05-19 04:20:00|17125.2|17056.8|17131.1|17062.7|17131.1|17062.7|17125.2|17056.8|0
1621398300000|2021-05-19 04:25:00|17129.1|17060.7|17125.3|17056.9|17131.3|17062.9|17122.2|17053.8|0
1621398600000|2021-05-19 04:30:00|17124.9|17056.5|17134.3|17065.9|17134.9|17066.5|17124.9|17056.5|0
1621398900000|2021-05-19 04:35:00|17142.5|17074.1|17143|17074.6|17148.2|17079.8|17141.4|17073|0
1621399200000|2021-05-19 04:40:00|17143.2|17074.8|17150.7|17082.3|17152.7|17084.3|17143.2|17074.8|0
1621399500000|2021-05-19 04:45:00|17150.5|17082.1|17148.7|17080.3|17153.1|17084.7|17148.4|17080|0
1621399800000|2021-05-19 04:50:00|17148|17079.6|17138.8|17070.4|17148|17079.6|17137|17068.6|0
1621400100000|2021-05-19 04:55:00|17132.7|17064.3|17142.4|17074|17144.3|17075.9|17132.7|17064.3|0
1621400400000|2021-05-19 05:00:00|17142.5|17074.1|17138.5|17070.1|17142.5|17074.1|17133.7|17065.3|0
1621400700000|2021-05-19 05:05:00|17142|17073.6|17141.6|17073.2|17145.2|17076.8|17141.3|17072.9|0
1621401000000|2021-05-19 05:10:00|17142.1|17073.7|17131.6|17063.2|17144.2|17075.8|17128.7|17060.3|0
1621401300000|2021-05-19 05:15:00|17132.5|17064.1|17134.8|17066.4|17136.5|17068.1|17130.6|17062.2|0
1621401600000|2021-05-19 05:20:00|17132.8|17064.4|17134.3|17065.9|17136.7|17068.3|17128.9|17060.5|0
1621401900000|2021-05-19 05:25:00|17135.4|17067|17131.3|17062.9|17135.4|17067|17127.5|17059.1|0
1621402200000|2021-05-19 05:30:00|17133.1|17064.7|17133.7|17065.3|17135.6|17067.2|17131.7|17063.3|0
1621402500000|2021-05-19 05:35:00|17134.5|17066.1|17142.6|17074.2|17142.6|17074.2|17132.6|17064.2|0
1621402800000|2021-05-19 05:40:00|17140|17071.6|17127|17058.6|17140|17071.6|17127|17058.6|0
1621403100000|2021-05-19 05:45:00|17130|17061.6|17128.5|17060.1|17133.9|17065.5|17128.5|17060.1|0
1621403400000|2021-05-19 05:50:00|17124.7|17056.3|17116|17047.6|17124.7|17056.3|17114.9|17046.5|0
1621403700000|2021-05-19 05:55:00|17114.9|17046.5|17133.6|17065.2|17136.5|17068.1|17112.9|17044.5|0
1621469400000|2021-05-20 00:10:00|16902.8|16835.4|16858|16790.8|16902.8|16835.4|16853.1|16785.9|0
1621469700000|2021-05-20 00:15:00|16855.1|16787.9|16896.2|16828.8|16909.6|16842|16855.1|16787.9|0
1621470000000|2021-05-20 00:20:00|16891.5|16824.1|16918.7|16851.1|16936|16868.4|16886.9|16819.5|0
1621470300000|2021-05-20 00:25:00|16887.5|16820.1|16906|16838.6|16906|16838.6|16869.9|16802.5|0
1621470600000|2021-05-20 00:30:00|16904.6|16837.2|16922.2|16854.6|16946.2|16878.6|16904.6|16837.2|0
1621470900000|2021-05-20 00:35:00|16929.6|16862|16917.6|16850|16939.5|16871.9|16899.9|16832.5|0
1621471200000|2021-05-20 00:40:00|16927.3|16859.7|16886.6|16819.2|16931.7|16864.1|16886.6|16819.2|0
1621471500000|2021-05-20 00:45:00|16885.5|16818.1|16891.2|16823.8|16896.9|16829.5|16863.9|16796.5|0
1621471800000|2021-05-20 00:50:00|16881.2|16813.8|16912.6|16845|16912.6|16845|16877.9|16810.5|0
1621472100000|2021-05-20 00:55:00|16916.5|16848.9|16905.9|16838.5|16922.1|16854.5|16885.4|16818|0
1621472400000|2021-05-20 01:00:00|16913.1|16845.5|16952.2|16884.6|16966.2|16898.4|16913.1|16845.5|0
1621472700000|2021-05-20 01:05:00|16948.5|16880.9|16898.8|16831.4|16948.5|16880.9|16898.8|16831.4|0
1621473000000|2021-05-20 01:10:00|16893.2|16825.8|16893.3|16825.9|16898.6|16831.2|16888.6|16821.2|0
1621473300000|2021-05-20 01:15:00|16891.2|16823.8|16888.2|16820.8|16891.2|16823.8|16877|16809.6|0
1621473600000|2021-05-20 01:20:00|16888.9|16821.5|16904.2|16836.8|16904.5|16837.1|16879.5|16812.1|0
1621473900000|2021-05-20 01:25:00|16896.4|16829|16881.7|16814.3|16896.4|16829|16881.2|16813.8|0
1621474200000|2021-05-20 01:30:00|16877.4|16810|16874.9|16807.5|16884|16816.6|16871.3|16803.9|0
1621474500000|2021-05-20 01:35:00|16874.6|16807.2|16899.2|16831.8|16899.7|16832.3|16872.7|16805.3|0
1621474800000|2021-05-20 01:40:00|16900.3|16832.9|16936.2|16868.6|16936.9|16869.3|16900.3|16832.9|0
1621475100000|2021-05-20 01:45:00|16941.2|16873.6|16953.8|16886.2|16959.2|16891.4|16941.2|16873.6|0
1621475400000|2021-05-20 01:50:00|16957.5|16889.9|16957.8|16890.2|16957.8|16890.2|16945|16877.4|0
1621475700000|2021-05-20 01:55:00|16959|16891.2|16952.2|16884.6|16959|16891.2|16952|16884.4|0
1621476000000|2021-05-20 02:00:00|16953.4|16885.8|16998.5|16930.7|16998.5|16930.7|16953.4|16885.8|0
1621476300000|2021-05-20 02:05:00|17007|16939.2|17001.4|16933.6|17017.6|16949.6|17001.4|16933.6|0
1621476600000|2021-05-20 02:10:00|16992.7|16924.9|16988.1|16920.3|17002.9|16935.1|16988.1|16920.3|0
1621476900000|2021-05-20 02:15:00|16984.2|16916.4|16997.6|16929.8|16997.6|16929.8|16979.4|16911.6|0
1621477200000|2021-05-20 02:20:00|16994.3|16926.5|17002.2|16934.4|17003.9|16936.1|16992.6|16924.8|0
1621477500000|2021-05-20 02:25:00|17009.5|16941.5|16995.1|16927.3|17009.9|16941.9|16994.3|16926.5|0
1621477800000|2021-05-20 02:30:00|16998.9|16931.1|16996.1|16928.3|17006.5|16938.7|16995.8|16928|0
1621478100000|2021-05-20 02:35:00|16994.8|16927|17018.4|16950.4|17021.6|16953.6|16994.8|16927|0
1621478400000|2021-05-20 02:40:00|17017.6|16949.6|17004.8|16937|17018.1|16950.1|17004.8|16937|0
1621478700000|2021-05-20 02:45:00|17013.7|16945.7|17024.1|16956.1|17024.1|16956.1|17013.7|16945.7|0
1621479000000|2021-05-20 02:50:00|17025.2|16957.2|17028.9|16960.9|17035.5|16967.5|17025.2|16957.2|0
1621479300000|2021-05-20 02:55:00|17021.6|16953.6|17022.3|16954.3|17042|16974|17021.6|16953.6|0
1621479600000|2021-05-20 03:00:00|17023.2|16955.2|17038|16970|17042.2|16974.2|17023.2|16955.2|0
1621479900000|2021-05-20 03:05:00|17033.4|16965.4|17036.4|16968.4|17036.4|16968.4|17023.3|16955.3|0
1621480200000|2021-05-20 03:10:00|17037.7|16969.7|17037.5|16969.5|17038|16970|17034.1|16966.1|0
1621480500000|2021-05-20 03:15:00|17036.6|16968.6|17036.3|16968.3|17041.7|16973.7|17035.4|16967.4|0
1621480800000|2021-05-20 03:20:00|17038.8|16970.8|17047.7|16979.7|17049.1|16981.1|17036.8|16968.8|0
1621481100000|2021-05-20 03:25:00|17051.5|16983.5|17050.1|16982.1|17054.6|16986.6|17048.7|16980.7|0
1621481400000|2021-05-20 03:30:00|17051|16983|17058|16990|17058|16990|17050.8|16982.8|0
1621481700000|2021-05-20 03:35:00|17063|16994.8|17052.9|16984.9|17063|16994.8|17050.3|16982.3|0
1621482000000|2021-05-20 03:40:00|17055.6|16987.6|17053.4|16985.4|17065.5|16997.3|17053.4|16985.4|0
1621482300000|2021-05-20 03:45:00|17050.9|16982.9|17054.1|16986.1|17054.1|16986.1|17046.9|16978.9|0
1621482600000|2021-05-20 03:50:00|17054.3|16986.3|17042.9|16974.9|17057.4|16989.4|17042.9|16974.9|0
1621482900000|2021-05-20 03:55:00|17044.3|16976.3|17044.8|16976.8|17054.7|16986.7|17042.8|16974.8|0
1621483200000|2021-05-20 04:00:00|17043.3|16975.3|17038.4|16970.4|17052.2|16984.2|17038.4|16970.4|0
1621483500000|2021-05-20 04:05:00|17039.1|16971.1|17038.3|16970.3|17039.1|16971.1|17032.8|16964.8|0
1621483800000|2021-05-20 04:10:00|17043.8|16975.8|17036.4|16968.4|17047.1|16979.1|17028.8|16960.8|0
1621484100000|2021-05-20 04:15:00|17030.3|16962.3|17031.1|16963.1|17038.7|16970.7|17030.3|16962.3|0
1621484400000|2021-05-20 04:20:00|17029.8|16961.8|17035.6|16967.6|17037.4|16969.4|17029.1|16961.1|0
1621484700000|2021-05-20 04:25:00|17034.8|16966.8|17049.9|16981.9|17049.9|16981.9|17034.8|16966.8|0
1621485000000|2021-05-20 04:30:00|17052.2|16984.2|17066.2|16998|17066.2|16998|17049.6|16981.6|0
1621485300000|2021-05-20 04:35:00|17060.8|16992.6|17056.9|16988.9|17070|17001.8|17056.9|16988.9|0
1621485600000|2021-05-20 04:40:00|17067.6|16999.4|17056|16988|17067.6|16999.4|17056|16988|0
1621485900000|2021-05-20 04:45:00|17062.1|16993.9|17057.3|16989.3|17062.1|16993.9|17057|16989|0
1621486200000|2021-05-20 04:50:00|17058.7|16990.7|17061.9|16993.7|17061.9|16993.7|17057.1|16989.1|0
1621486500000|2021-05-20 04:55:00|17065.1|16996.9|17057.7|16989.7|17066.3|16998.1|17057.7|16989.7|0
1621486800000|2021-05-20 05:00:00|17058.3|16990.3|17060.6|16992.4|17064.4|16996.2|17053.5|16985.5|0
1621487100000|2021-05-20 05:05:00|17063.1|16994.9|17055.4|16987.4|17063.1|16994.9|17054.7|16986.7|0
1621487400000|2021-05-20 05:10:00|17054.8|16986.8|17052.5|16984.5|17057.9|16989.9|17050.8|16982.8|0
1621487700000|2021-05-20 05:15:00|17052.3|16984.3|17052.1|16984.1|17056.2|16988.2|17052.1|16984.1|0
1621488000000|2021-05-20 05:20:00|17053.7|16985.7|17060.2|16992|17060.7|16992.5|17053.7|16985.7|0
1621488300000|2021-05-20 05:25:00|17057.6|16989.6|17061.9|16993.7|17062.2|16994|17057.6|16989.6|0
1621488600000|2021-05-20 05:30:00|17060.8|16992.6|17059.5|16991.3|17065.5|16997.3|17059.5|16991.3|0
1621488900000|2021-05-20 05:35:00|17060.1|16991.9|17070.2|17002|17071.8|17003.6|17060.1|16991.9|0
1621489200000|2021-05-20 05:40:00|17070|17001.8|17080.4|17012.2|17080.4|17012.2|17070|17001.8|0
1621489500000|2021-05-20 05:45:00|17087.7|17019.5|17080.1|17011.9|17087.7|17019.5|17075.5|17007.3|0
1621489800000|2021-05-20 05:50:00|17080|17011.8|17067|16998.8|17080|17011.8|17065.4|16997.2|0
1621490100000|2021-05-20 05:55:00|17065.4|16997.2|17059.7|16991.5|17065.4|16997.2|17052.4|16984.4|0
1621555800000|2021-05-21 00:10:00|17002.7|16934.9|16920.8|16853.2|17002.7|16934.9|16920.8|16853.2|0
1621556100000|2021-05-21 00:15:00|16906.1|16838.7|16849.4|16782.2|16919.5|16851.9|16842.1|16774.9|0
1621556400000|2021-05-21 00:20:00|16858.3|16791.1|16872.2|16804.8|16872.2|16804.8|16848.5|16781.3|0
1621556700000|2021-05-21 00:25:00|16870.7|16803.3|16867.2|16799.8|16870.7|16803.3|16862|16794.6|0
1621557000000|2021-05-21 00:30:00|16874.4|16807|16920.5|16852.9|16920.5|16852.9|16874.4|16807|0
1621557300000|2021-05-21 00:35:00|16914.3|16846.7|16900.6|16833.2|16914.3|16846.7|16897.8|16830.4|0
1621557600000|2021-05-21 00:40:00|16887.8|16820.4|16894.4|16827|16894.4|16827|16868.3|16800.9|0
1621557900000|2021-05-21 00:45:00|16891.7|16824.3|16877.4|16810|16892.4|16825|16876.5|16809.1|0
1621558200000|2021-05-21 00:50:00|16864.8|16797.4|16870.6|16803.2|16870.6|16803.2|16853.6|16786.4|0
1621558500000|2021-05-21 00:55:00|16869.5|16802.1|16845.4|16778.2|16869.5|16802.1|16843|16775.8|0
1621558800000|2021-05-21 01:00:00|16844.3|16777.1|16829.5|16762.3|16859.8|16792.4|16827.8|16760.6|0
1621559100000|2021-05-21 01:05:00|16827.8|16760.6|16824.1|16756.9|16837.3|16770.1|16824.1|16756.9|0
1621559400000|2021-05-21 01:10:00|16823.8|16756.6|16845.2|16778|16845.2|16778|16823.8|16756.6|0
1621559700000|2021-05-21 01:15:00|16839.8|16772.6|16859.5|16792.1|16864|16796.6|16839.8|16772.6|0
1621560000000|2021-05-21 01:20:00|16867.6|16800.2|16850.1|16782.9|16872|16804.6|16850.1|16782.9|0
1621560300000|2021-05-21 01:25:00|16849.4|16782.2|16865.9|16798.5|16865.9|16798.5|16843.7|16776.5|0
1621560600000|2021-05-21 01:30:00|16865.4|16798|16863.7|16796.3|16867.9|16800.5|16857.4|16790.2|0
1621560900000|2021-05-21 01:35:00|16871|16803.6|16864.8|16797.4|16874.6|16807.2|16856.5|16789.3|0
1621561200000|2021-05-21 01:40:00|16867.6|16800.2|16877.2|16809.8|16881.4|16814|16867.6|16800.2|0
1621561500000|2021-05-21 01:45:00|16874.2|16806.8|16862.5|16795.1|16874.2|16806.8|16862.5|16795.1|0
1621561800000|2021-05-21 01:50:00|16852.8|16785.6|16820.3|16753.1|16852.8|16785.6|16820.3|16753.1|0
1621562100000|2021-05-21 01:55:00|16820.1|16752.9|16794.2|16727.2|16820.1|16752.9|16794.2|16727.2|0
1621562400000|2021-05-21 02:00:00|16797.4|16730.4|16794.1|16727.1|16812.4|16745.2|16794.1|16727.1|0
1621562700000|2021-05-21 02:05:00|16794|16727|16824.9|16757.7|16825.1|16757.9|16794|16727|0
1621563000000|2021-05-21 02:10:00|16818.1|16750.9|16819.7|16752.5|16824.3|16757.1|16818.1|16750.9|0
1621563300000|2021-05-21 02:15:00|16820.8|16753.6|16821.3|16754.1|16826.9|16759.7|16816.9|16749.7|0
1621563600000|2021-05-21 02:20:00|16813.5|16746.3|16823.6|16756.4|16823.6|16756.4|16812.3|16745.1|0
1621563900000|2021-05-21 02:25:00|16837.7|16770.5|16854.1|16786.9|16860.7|16793.3|16837.7|16770.5|0
1621564200000|2021-05-21 02:30:00|16859.5|16792.1|16839.5|16772.3|16860|16792.6|16839.5|16772.3|0
1621564500000|2021-05-21 02:35:00|16842.2|16775|16827.2|16760|16842.2|16775|16827.2|16760|0
1621564800000|2021-05-21 02:40:00|16829.4|16762.2|16811.9|16744.7|16829.4|16762.2|16806.6|16739.6|0
1621565100000|2021-05-21 02:45:00|16812.2|16745|16812.8|16745.6|16816.7|16749.5|16811|16743.8|0
1621565400000|2021-05-21 02:50:00|16815.4|16748.2|16837.9|16770.7|16837.9|16770.7|16815.3|16748.1|0
1621565700000|2021-05-21 02:55:00|16843.9|16776.7|16845|16777.8|16846.3|16779.1|16841.3|16774.1|0
1621566000000|2021-05-21 03:00:00|16842.2|16775|16837.5|16770.3|16846|16778.8|16837.5|16770.3|0
1621566300000|2021-05-21 03:05:00|16838.7|16771.5|16861.1|16793.7|16866.9|16799.5|16835.9|16768.7|0
1621566600000|2021-05-21 03:10:00|16855.3|16788.1|16827.2|16760|16857|16789.8|16827.2|16760|0
1621566900000|2021-05-21 03:15:00|16829.5|16762.3|16833.5|16766.3|16833.5|16766.3|16826.6|16759.4|0
1621567200000|2021-05-21 03:20:00|16829.3|16762.1|16840.1|16772.9|16840.1|16772.9|16829.3|16762.1|0
1621567500000|2021-05-21 03:25:00|16842|16774.8|16843.8|16776.6|16850|16782.8|16841.4|16774.2|0
1621567800000|2021-05-21 03:30:00|16845.7|16778.5|16850.2|16783|16850.4|16783.2|16845.7|16778.5|0
1621568100000|2021-05-21 03:35:00|16846.3|16779.1|16855.2|16788|16855.2|16788|16841.7|16774.5|0
1621568400000|2021-05-21 03:40:00|16860.1|16792.7|16856|16788.8|16864.4|16797|16851.6|16784.4|0
1621568700000|2021-05-21 03:45:00|16852.4|16785.2|16839.9|16772.7|16853.9|16786.7|16839.9|16772.7|0
1621569000000|2021-05-21 03:50:00|16833.7|16766.5|16837.4|16770.2|16838.7|16771.5|16825.3|16758.1|0
1621569300000|2021-05-21 03:55:00|16835.2|16768|16844.2|16777|16844.6|16777.4|16835.2|16768|0
1621569600000|2021-05-21 04:00:00|16848|16780.8|16837.3|16770.1|16848|16780.8|16837.3|16770.1|0
1621569900000|2021-05-21 04:05:00|16836.2|16769|16855.6|16788.4|16857|16789.8|16836.2|16769|0
1621570200000|2021-05-21 04:10:00|16856.6|16789.4|16864.5|16797.1|16865.4|16798|16856.6|16789.4|0
1621570500000|2021-05-21 04:15:00|16863.2|16795.8|16858.2|16791|16863.7|16796.3|16855.3|16788.1|0
1621570800000|2021-05-21 04:20:00|16857.9|16790.7|16865.8|16798.4|16867.8|16800.4|16857.5|16790.3|0
1621571100000|2021-05-21 04:25:00|16865.2|16797.8|16860.9|16793.5|16865.5|16798.1|16855.9|16788.7|0
1621571400000|2021-05-21 04:30:00|16865|16797.6|16860.6|16793.2|16866|16798.6|16860.6|16793.2|0
1621571700000|2021-05-21 04:35:00|16864.4|16797|16864.2|16796.8|16865.8|16798.4|16858.2|16791|0
1621572000000|2021-05-21 04:40:00|16862.4|16795|16881.7|16814.3|16881.7|16814.3|16862.4|16795|0
1621572300000|2021-05-21 04:45:00|16884.8|16817.4|16890.8|16823.4|16890.8|16823.4|16884.8|16817.4|0
1621572600000|2021-05-21 04:50:00|16891.6|16824.2|16893.1|16825.7|16901.4|16834|16888.8|16821.4|0
1621572900000|2021-05-21 04:55:00|16901.2|16833.8|16911.4|16843.8|16913.8|16846.2|16901.2|16833.8|0
1621573200000|2021-05-21 05:00:00|16910.4|16842.8|16916.9|16849.3|16919.7|16852.1|16910.4|16842.8|0
1621573500000|2021-05-21 05:05:00|16917.6|16850|16912.3|16844.7|16917.6|16850|16912.2|16844.6|0
1621573800000|2021-05-21 05:10:00|16917.4|16849.8|16921.6|16854|16925.3|16857.7|16917.4|16849.8|0
1621574100000|2021-05-21 05:15:00|16919.7|16852.1|16918.9|16851.3|16919.7|16852.1|16913.2|16845.6|0
1621574400000|2021-05-21 05:20:00|16923.3|16855.7|16917.8|16850.2|16923.7|16856.1|16917.8|16850.2|0
1621574700000|2021-05-21 05:25:00|16922.1|16854.5|16916|16848.4|16925.1|16857.5|16913.3|16845.7|0
1621575000000|2021-05-21 05:30:00|16917.9|16850.3|16930.2|16862.6|16930.2|16862.6|16914.8|16847.2|0
1621575300000|2021-05-21 05:35:00|16923.7|16856.1|16914.8|16847.2|16924.3|16856.7|16914.8|16847.2|0
1621575600000|2021-05-21 05:40:00|16913.3|16845.7|16901.2|16833.8|16913.3|16845.7|16897.8|16830.4|0
1621575900000|2021-05-21 05:45:00|16901.9|16834.5|16902.7|16835.3|16908.6|16841.2|16900.4|16833|0
1621576200000|2021-05-21 05:50:00|16903.4|16836|16890.1|16822.7|16912|16844.4|16890.1|16822.7|0
1621576500000|2021-05-21 05:55:00|16892.2|16824.8|16886.1|16818.7|16903.3|16835.9|16886.1|16818.7|0
1621815000000|2021-05-24 00:10:00|16861.9|16794.5|16897.7|16830.3|16898.7|16831.3|16856|16788.8|0
1621815300000|2021-05-24 00:15:00|16906.2|16838.8|16906|16838.6|16909|16841.4|16890|16822.6|0
1621815600000|2021-05-24 00:20:00|16914.2|16846.6|16912|16844.4|16941.7|16874.1|16912|16844.4|0
1621815900000|2021-05-24 00:25:00|16908.8|16841.3|16894.4|16827|16908.8|16841.3|16884.5|16817.1|0
1621816200000|2021-05-24 00:30:00|16894.1|16826.7|16881|16813.6|16897.4|16830|16870.5|16803.1|0
1621816500000|2021-05-24 00:35:00|16880.7|16813.3|16882.2|16814.8|16883.3|16815.9|16875|16807.6|0
1621816800000|2021-05-24 00:40:00|16876|16808.6|16866|16798.6|16880.2|16812.8|16864.2|16796.8|0
1621817100000|2021-05-24 00:45:00|16866.7|16799.3|16890.8|16823.4|16893.8|16826.4|16865.3|16797.9|0
1621817400000|2021-05-24 00:50:00|16892.6|16825.2|16925.3|16857.7|16930.4|16862.8|16892.6|16825.2|0
1621817700000|2021-05-24 00:55:00|16925.4|16857.8|16905|16837.6|16929.2|16861.6|16905|16837.6|0
1621818000000|2021-05-24 01:00:00|16906.5|16839.1|16927|16859.4|16930.3|16862.7|16906.5|16839.1|0
1621818300000|2021-05-24 01:05:00|16926|16858.4|16946.4|16878.8|16946.4|16878.8|16926|16858.4|0
1621818600000|2021-05-24 01:10:00|16942.8|16875.2|16925.1|16857.5|16946.5|16878.9|16925.1|16857.5|0
1621818900000|2021-05-24 01:15:00|16928.9|16861.3|16917.8|16850.2|16928.9|16861.3|16917.8|16850.2|0
1621819200000|2021-05-24 01:20:00|16916.7|16849.1|16866.7|16799.3|16920.8|16853.2|16866.7|16799.3|0
1621819500000|2021-05-24 01:25:00|16852.8|16785.6|16791.3|16724.3|16863.8|16796.4|16784.7|16717.7|0
1621819800000|2021-05-24 01:30:00|16794.1|16727.1|16764.8|16697.8|16799.6|16732.6|16764.8|16697.8|0
1621820100000|2021-05-24 01:35:00|16760.6|16693.6|16733.2|16666.4|16772.3|16705.3|16733.2|16666.4|0
1621820400000|2021-05-24 01:40:00|16726.9|16660.1|16753|16686.2|16753|16686.2|16726.9|16660.1|0
1621820700000|2021-05-24 01:45:00|16753.6|16686.8|16753.5|16686.7|16773.4|16706.4|16753.5|16686.7|0
1621821000000|2021-05-24 01:50:00|16746|16679.2|16774|16707|16777.2|16710.2|16746|16679.2|0
1621821300000|2021-05-24 01:55:00|16776.9|16709.9|16800.6|16733.6|16801.5|16734.5|16776.9|16709.9|0
1621821600000|2021-05-24 02:00:00|16791.8|16724.8|16776.1|16709.1|16800.9|16733.9|16776.1|16709.1|0
1621821900000|2021-05-24 02:05:00|16773.5|16706.5|16759.1|16692.1|16773.5|16706.5|16757.6|16690.8|0
1621822200000|2021-05-24 02:10:00|16755.7|16688.9|16747.9|16681.1|16761.1|16694.1|16747.9|16681.1|0
1621822500000|2021-05-24 02:15:00|16742|16675.2|16748.4|16681.6|16755.8|16689|16742|16675.2|0
1621822800000|2021-05-24 02:20:00|16745.4|16678.6|16733.7|16666.9|16745.4|16678.6|16728.9|16662.1|0
1621823100000|2021-05-24 02:25:00|16733.9|16667.1|16719|16652.2|16733.9|16667.1|16719|16652.2|0
1621823400000|2021-05-24 02:30:00|16710.9|16644.1|16696.9|16630.3|16710.9|16644.1|16693.7|16627.1|0
1621823700000|2021-05-24 02:35:00|16698.4|16631.8|16681.9|16615.3|16704.7|16638.1|16681.9|16615.3|0
1621824000000|2021-05-24 02:40:00|16682.1|16615.5|16649.7|16583.3|16683.8|16617.2|16649.7|16583.3|0
1621824300000|2021-05-24 02:45:00|16650|16583.6|16648.1|16581.7|16658.5|16591.9|16639.8|16573.4|0
1621824600000|2021-05-24 02:50:00|16643.9|16577.5|16637.6|16571.2|16646.9|16580.5|16637.1|16570.7|0
1621824900000|2021-05-24 02:55:00|16639.5|16573.1|16663.5|16596.9|16663.5|16596.9|16639.5|16573.1|0
1621825200000|2021-05-24 03:00:00|16666.9|16600.3|16673.4|16606.8|16673.4|16606.8|16665.7|16599.1|0
1621825500000|2021-05-24 03:05:00|16674.8|16608.2|16691|16624.4|16691|16624.4|16665.9|16599.3|0
1621825800000|2021-05-24 03:10:00|16686.2|16619.6|16698.8|16632.2|16698.8|16632.2|16684.2|16617.6|0
1621826100000|2021-05-24 03:15:00|16700.1|16633.5|16679.1|16612.5|16700.1|16633.5|16679.1|16612.5|0
1621826400000|2021-05-24 03:20:00|16678.6|16612|16674.8|16608.2|16681.9|16615.3|16673.5|16606.9|0
1621826700000|2021-05-24 03:25:00|16669|16602.4|16662.7|16596.1|16672.4|16605.8|16662.7|16596.1|0
1621827000000|2021-05-24 03:30:00|16665|16598.4|16691|16624.4|16691|16624.4|16665|16598.4|0
1621827300000|2021-05-24 03:35:00|16692.2|16625.6|16693.7|16627.1|16697.7|16631.1|16692.1|16625.5|0
1621827600000|2021-05-24 03:40:00|16694.7|16628.1|16714.9|16648.1|16714.9|16648.1|16694.2|16627.6|0
1621827900000|2021-05-24 03:45:00|16711.7|16644.9|16710.9|16644.1|16721.4|16654.6|16710.9|16644.1|0
1621828200000|2021-05-24 03:50:00|16711.1|16644.3|16688.7|16622.1|16711.1|16644.3|16688.7|16622.1|0
1621828500000|2021-05-24 03:55:00|16689.5|16622.9|16693.5|16626.9|16693.5|16626.9|16686.2|16619.6|0
1621828800000|2021-05-24 04:00:00|16694.2|16627.6|16685.2|16618.6|16699|16632.4|16683.3|16616.7|0
1621829100000|2021-05-24 04:05:00|16684.5|16617.9|16691.9|16625.3|16691.9|16625.3|16682.1|16615.5|0
1621829400000|2021-05-24 04:10:00|16691.3|16624.7|16702.6|16636|16707.3|16640.7|16691.3|16624.7|0
1621829700000|2021-05-24 04:15:00|16705|16638.4|16709.7|16642.9|16711.8|16645|16705|16638.4|0
1621830000000|2021-05-24 04:20:00|16710.5|16643.7|16705.2|16638.6|16712.3|16645.5|16704.3|16637.7|0
1621830300000|2021-05-24 04:25:00|16704.9|16638.3|16710.2|16643.4|16710.2|16643.4|16698.3|16631.7|0
1621830600000|2021-05-24 04:30:00|16705.1|16638.5|16695.4|16628.8|16705.6|16639|16693.7|16627.1|0
1621830900000|2021-05-24 04:35:00|16693.9|16627.3|16720.3|16653.5|16720.3|16653.5|16690.9|16624.3|0
1621831200000|2021-05-24 04:40:00|16722|16655.2|16716.6|16649.8|16722|16655.2|16715.2|16648.4|0
1621831500000|2021-05-24 04:45:00|16716.7|16649.9|16714.2|16647.4|16719.6|16652.8|16708.2|16641.6|0
1621831800000|2021-05-24 04:50:00|16717|16650.2|16715.3|16648.5|16717|16650.2|16713.7|16646.9|0
1621832100000|2021-05-24 04:55:00|16714.9|16648.1|16723.6|16656.8|16723.6|16656.8|16714.4|16647.6|0
1621832400000|2021-05-24 05:00:00|16723.1|16656.3|16735.7|16668.9|16735.7|16668.9|16717.4|16650.6|0
1621832700000|2021-05-24 05:05:00|16735.8|16669|16735.6|16668.8|16735.8|16669|16732.1|16665.3|0
1621833000000|2021-05-24 05:10:00|16734|16667.2|16721.9|16655.1|16734|16667.2|16718.8|16652|0
1621833300000|2021-05-24 05:15:00|16721.3|16654.5|16713.3|16646.5|16727.1|16660.3|16711.5|16644.7|0
1621833600000|2021-05-24 05:20:00|16709.1|16642.3|16714.3|16647.5|16714.3|16647.5|16709.1|16642.3|0
1621833900000|2021-05-24 05:25:00|16709.6|16642.8|16714.3|16647.5|16717.5|16650.7|16708.5|16641.7|0
1621834200000|2021-05-24 05:30:00|16715.3|16648.5|16725.7|16658.9|16733.8|16667|16715.3|16648.5|0
1621834500000|2021-05-24 05:35:00|16728.2|16661.4|16705.7|16639.1|16728.2|16661.4|16705.7|16639.1|0
1621834800000|2021-05-24 05:40:00|16703.2|16636.6|16705.4|16638.8|16718.1|16651.3|16703.2|16636.6|0
1621835100000|2021-05-24 05:45:00|16704.3|16637.7|16698.8|16632.2|16706.6|16640|16698.8|16632.2|0
1621835400000|2021-05-24 05:50:00|16699.4|16632.8|16695.6|16629|16703.5|16636.9|16692.4|16625.8|0
1621835700000|2021-05-24 05:55:00|16707.1|16640.5|16698.2|16631.6|16707.1|16640.5|16688|16621.4|0
1621901400000|2021-05-25 00:10:00|16828.2|16761|16839.1|16771.9|16839.1|16771.9|16818.9|16751.7|0
1621901700000|2021-05-25 00:15:00|16834.3|16767.1|16830.8|16763.6|16834.3|16767.1|16819.4|16752.2|0
1621902000000|2021-05-25 00:20:00|16830.9|16763.7|16829.7|16762.5|16837.5|16770.3|16816.6|16749.4|0
1621902300000|2021-05-25 00:25:00|16833.9|16766.7|16809.3|16742.1|16835.4|16768.2|16797.1|16730.1|0
1621902600000|2021-05-25 00:30:00|16813.1|16745.9|16785.1|16718.1|16823.1|16755.9|16785.1|16718.1|0
1621902900000|2021-05-25 00:35:00|16781.8|16714.8|16794|16727|16800.1|16733.1|16781.8|16714.8|0
1621903200000|2021-05-25 00:40:00|16799.1|16732.1|16819.9|16752.7|16837.4|16770.2|16799.1|16732.1|0
1621903500000|2021-05-25 00:45:00|16821.1|16753.9|16847.6|16780.4|16851.4|16784.2|16821.1|16753.9|0
1621903800000|2021-05-25 00:50:00|16845.4|16778.2|16841.7|16774.5|16849.8|16782.6|16835.1|16767.9|0
1621904100000|2021-05-25 00:55:00|16847.5|16780.3|16860.9|16793.5|16860.9|16793.5|16841.6|16774.4|0
1621904400000|2021-05-25 01:00:00|16864.5|16797.1|16865.1|16797.7|16874.5|16807.1|16860.5|16793.1|0
1621904700000|2021-05-25 01:05:00|16862.9|16795.5|16868.8|16801.4|16880.7|16813.3|16861.2|16793.8|0
1621905000000|2021-05-25 01:10:00|16871.2|16803.8|16871.9|16804.5|16873|16805.6|16865.2|16797.8|0
1621905300000|2021-05-25 01:15:00|16876.5|16809.1|16852.3|16785.1|16877.4|16810|16852.3|16785.1|0
1621905600000|2021-05-25 01:20:00|16848.4|16781.2|16856|16788.8|16856|16788.8|16845.2|16778|0
1621905900000|2021-05-25 01:25:00|16854.4|16787.2|16838.2|16771|16854.4|16787.2|16838.2|16771|0
1621906200000|2021-05-25 01:30:00|16840.5|16773.3|16831.4|16764.2|16844|16776.8|16830.5|16763.3|0
1621906500000|2021-05-25 01:35:00|16828.3|16761.1|16828.3|16761.1|16833.8|16766.6|16826.4|16759.2|0
1621906800000|2021-05-25 01:40:00|16828.8|16761.6|16836.9|16769.7|16840.3|16773.1|16828.8|16761.6|0
1621907100000|2021-05-25 01:45:00|16838.6|16771.4|16835.1|16767.9|16845.7|16778.5|16834.8|16767.6|0
1621907400000|2021-05-25 01:50:00|16840.5|16773.3|16847.8|16780.6|16848.9|16781.7|16838.9|16771.7|0
1621907700000|2021-05-25 01:55:00|16845.7|16778.5|16836.8|16769.6|16845.7|16778.5|16835.8|16768.6|0
1621908000000|2021-05-25 02:00:00|16835.2|16768|16825|16757.8|16840.7|16773.5|16824.6|16757.4|0
1621908300000|2021-05-25 02:05:00|16825.9|16758.7|16823.2|16756|16835.9|16768.7|16822.8|16755.6|0
1621908600000|2021-05-25 02:10:00|16823.5|16756.3|16828.6|16761.4|16831.8|16764.6|16823.5|16756.3|0
1621908900000|2021-05-25 02:15:00|16831.1|16763.9|16831.3|16764.1|16831.3|16764.1|16825.5|16758.3|0
1621909200000|2021-05-25 02:20:00|16831.4|16764.2|16831.6|16764.4|16833.6|16766.4|16829.4|16762.2|0
1621909500000|2021-05-25 02:25:00|16828.6|16761.4|16817.9|16750.7|16828.6|16761.4|16814.3|16747.1|0
1621909800000|2021-05-25 02:30:00|16817.5|16750.3|16795.9|16728.9|16818.6|16751.4|16795.8|16728.8|0
1621910100000|2021-05-25 02:35:00|16796.3|16729.3|16818.3|16751.1|16821|16753.8|16796.3|16729.3|0
1621910400000|2021-05-25 02:40:00|16818.4|16751.2|16838.3|16771.1|16838.3|16771.1|16818.4|16751.2|0
1621910700000|2021-05-25 02:45:00|16836.6|16769.4|16846.6|16779.4|16846.6|16779.4|16836.6|16769.4|0
1621911000000|2021-05-25 02:50:00|16847.4|16780.2|16851.4|16784.2|16863.9|16796.5|16847.4|16780.2|0
1621911300000|2021-05-25 02:55:00|16849.2|16782|16859.5|16792.1|16862.9|16795.5|16849.2|16782|0
1621911600000|2021-05-25 03:00:00|16859.9|16792.5|16861.8|16794.4|16864.8|16797.4|16859.7|16792.3|0
1621911900000|2021-05-25 03:05:00|16861.3|16793.9|16850.6|16783.4|16865|16797.6|16850.6|16783.4|0
1621912200000|2021-05-25 03:10:00|16851.6|16784.4|16849|16781.8|16851.6|16784.4|16841.9|16774.7|0
1621912500000|2021-05-25 03:15:00|16846.9|16779.7|16850.8|16783.6|16856.4|16789.2|16846.9|16779.7|0
1621912800000|2021-05-25 03:20:00|16851.1|16783.9|16853.9|16786.7|16857.2|16790|16850.7|16783.5|0
1621913100000|2021-05-25 03:25:00|16854.7|16787.5|16855.7|16788.5|16861.5|16794.1|16853.8|16786.6|0
1621913400000|2021-05-25 03:30:00|16855.6|16788.4|16865.3|16797.9|16867.9|16800.5|16855.6|16788.4|0
1621913700000|2021-05-25 03:35:00|16866.8|16799.4|16869.6|16802.2|16872|16804.6|16866.8|16799.4|0
1621914000000|2021-05-25 03:40:00|16873.5|16806.1|16872.4|16805|16878.4|16811|16871.7|16804.3|0
1621914300000|2021-05-25 03:45:00|16869.6|16802.2|16873.7|16806.3|16873.7|16806.3|16869.2|16801.8|0
1621914600000|2021-05-25 03:50:00|16874.7|16807.3|16873.4|16806|16877.8|16810.4|16870.5|16803.1|0
1621914900000|2021-05-25 03:55:00|16874.4|16807|16875.1|16807.7|16880|16812.6|16872.1|16804.7|0
1621915200000|2021-05-25 04:00:00|16875.2|16807.8|16882.5|16815.1|16882.5|16815.1|16872.1|16804.7|0
1621915500000|2021-05-25 04:05:00|16881.2|16813.8|16876.2|16808.8|16881.2|16813.8|16873.5|16806.1|0
1621915800000|2021-05-25 04:10:00|16879.4|16812|16873.9|16806.5|16879.5|16812.1|16873.2|16805.8|0
1621916100000|2021-05-25 04:15:00|16875.5|16808.1|16882.5|16815.1|16882.6|16815.2|16875.5|16808.1|0
1621916400000|2021-05-25 04:20:00|16882.7|16815.3|16882.3|16814.9|16885.9|16818.5|16881.7|16814.3|0
1621916700000|2021-05-25 04:25:00|16882.6|16815.2|16879.6|16812.2|16882.6|16815.2|16877.2|16809.8|0
1621917000000|2021-05-25 04:30:00|16877.7|16810.3|16875.5|16808.1|16880.6|16813.2|16874.4|16807|0
1621917300000|2021-05-25 04:35:00|16872.9|16805.5|16867.3|16799.9|16872.9|16805.5|16867.3|16799.9|0
1621917600000|2021-05-25 04:40:00|16865.5|16798.1|16867.6|16800.2|16868.5|16801.1|16864|16796.6|0
1621917900000|2021-05-25 04:45:00|16865.4|16798|16860.8|16793.4|16865.4|16798|16859.2|16791.8|0
1621918200000|2021-05-25 04:50:00|16861.9|16794.5|16853.9|16786.7|16862.1|16794.7|16853.9|16786.7|0
1621918500000|2021-05-25 04:55:00|16854.6|16787.4|16857.4|16790.2|16858.4|16791.2|16853.5|16786.3|0
1621918800000|2021-05-25 05:00:00|16857.9|16790.7|16863.4|16796|16863.7|16796.3|16856.6|16789.4|0
1621919100000|2021-05-25 05:05:00|16861.9|16794.5|16868.9|16801.5|16870.4|16803|16860.8|16793.4|0
1621919400000|2021-05-25 05:10:00|16868.5|16801.1|16863.2|16795.8|16871.3|16803.9|16863|16795.6|0
1621919700000|2021-05-25 05:15:00|16865|16797.6|16867|16799.6|16867|16799.6|16862.1|16794.7|0
1621920000000|2021-05-25 05:20:00|16860.5|16793.1|16867.8|16800.4|16867.8|16800.4|16858.1|16790.9|0
1621920300000|2021-05-25 05:25:00|16866.5|16799.1|16860.5|16793.1|16867.4|16800|16859|16791.6|0
1621920600000|2021-05-25 05:30:00|16863.7|16796.3|16859.7|16792.3|16865.2|16797.8|16859.7|16792.3|0
1621920900000|2021-05-25 05:35:00|16861.3|16793.9|16843.6|16776.4|16861.3|16793.9|16841.7|16774.5|0
1621921200000|2021-05-25 05:40:00|16847.2|16780|16846|16778.8|16848.3|16781.1|16845.4|16778.2|0
1621921500000|2021-05-25 05:45:00|16846.5|16779.3|16859|16791.6|16861.3|16793.9|16845.2|16778|0
1621921800000|2021-05-25 05:50:00|16859.7|16792.3|16863.1|16795.7|16863.1|16795.7|16859.4|16792|0
1621922100000|2021-05-25 05:55:00|16860.8|16793.4|16858|16790.8|16867.9|16800.5|16858|16790.8|0
1621987800000|2021-05-26 00:10:00|16690|16623.4|16730|16663.2|16746.1|16679.3|16690|16623.4|0
1621988100000|2021-05-26 00:15:00|16728.9|16662.1|16735.8|16669|16764|16697|16728.9|16662.1|0
1621988400000|2021-05-26 00:20:00|16742.6|16675.8|16735.3|16668.5|16752.7|16685.9|16723|16656.2|0
1621988700000|2021-05-26 00:25:00|16743.8|16677|16752.9|16686.1|16752.9|16686.1|16736.7|16669.9|0
1621989000000|2021-05-26 00:30:00|16754.9|16688.1|16763.5|16696.5|16763.5|16696.5|16750.3|16683.5|0
1621989300000|2021-05-26 00:35:00|16767.4|16700.4|16759.7|16692.7|16775.6|16708.6|16746.6|16679.8|0
1621989600000|2021-05-26 00:40:00|16755.4|16688.6|16764.8|16697.8|16771.1|16704.1|16749.7|16682.9|0
1621989900000|2021-05-26 00:45:00|16767.4|16700.4|16739.7|16672.9|16767.4|16700.4|16739.7|16672.9|0
1621990200000|2021-05-26 00:50:00|16736|16669.2|16733.6|16666.8|16741.3|16674.5|16732.1|16665.3|0
1621990500000|2021-05-26 00:55:00|16740.9|16674.1|16760.4|16693.4|16763|16696|16739.8|16673|0
1621990800000|2021-05-26 01:00:00|16761|16694|16778.9|16711.9|16782.8|16715.8|16761|16694|0
1621991100000|2021-05-26 01:05:00|16781.7|16714.7|16785.9|16718.9|16792|16725|16776.4|16709.4|0
1621991400000|2021-05-26 01:10:00|16785.7|16718.7|16775|16708|16788.4|16721.4|16775|16708|0
1621991700000|2021-05-26 01:15:00|16771.4|16704.4|16774|16707|16780.7|16713.7|16771.4|16704.4|0
1621992000000|2021-05-26 01:20:00|16766.7|16699.7|16773.4|16706.4|16774.4|16707.4|16753.8|16687|0
1621992300000|2021-05-26 01:25:00|16773.3|16706.3|16781.8|16714.8|16782.4|16715.4|16766.2|16699.2|0
1621992600000|2021-05-26 01:30:00|16778.2|16711.2|16790.7|16723.7|16793.7|16726.7|16778.2|16711.2|0
1621992900000|2021-05-26 01:35:00|16789.1|16722.1|16801.5|16734.5|16801.5|16734.5|16789.1|16722.1|0
1621993200000|2021-05-26 01:40:00|16803.2|16736.2|16823.1|16755.9|16823.1|16755.9|16801|16734|0
1621993500000|2021-05-26 01:45:00|16827|16759.8|16830.6|16763.4|16832.2|16765|16826.4|16759.2|0
1621993800000|2021-05-26 01:50:00|16829.2|16762|16828.7|16761.5|16836.1|16768.9|16827.4|16760.2|0
1621994100000|2021-05-26 01:55:00|16831.3|16764.1|16828.6|16761.4|16831.4|16764.2|16821.3|16754.1|0
1621994400000|2021-05-26 02:00:00|16827.8|16760.6|16801.3|16734.3|16827.8|16760.6|16801.3|16734.3|0
1621994700000|2021-05-26 02:05:00|16800.7|16733.7|16792.7|16725.7|16800.7|16733.7|16790.3|16723.3|0
1621995000000|2021-05-26 02:10:00|16792.9|16725.9|16785.7|16718.7|16792.9|16725.9|16783.5|16716.5|0
1621995300000|2021-05-26 02:15:00|16788.2|16721.2|16795.9|16728.9|16795.9|16728.9|16785|16718|0
1621995600000|2021-05-26 02:20:00|16796.7|16729.7|16793.9|16726.9|16799.6|16732.6|16793.9|16726.9|0
1621995900000|2021-05-26 02:25:00|16792.6|16725.6|16780.1|16713.1|16793.4|16726.4|16778.4|16711.4|0
1621996200000|2021-05-26 02:30:00|16780.2|16713.2|16788.7|16721.7|16794.5|16727.5|16780.2|16713.2|0
1621996500000|2021-05-26 02:35:00|16780.5|16713.5|16783.5|16716.5|16785|16718|16780.5|16713.5|0
1621996800000|2021-05-26 02:40:00|16785.1|16718.1|16800.1|16733.1|16800.1|16733.1|16785.1|16718.1|0
1621997100000|2021-05-26 02:45:00|16800.4|16733.4|16799|16732|16801.5|16734.5|16794.7|16727.7|0
1621997400000|2021-05-26 02:50:00|16798.3|16731.3|16801.8|16734.8|16810.8|16743.6|16796.3|16729.3|0
1621997700000|2021-05-26 02:55:00|16804.3|16737.3|16808.1|16741.1|16813.2|16746|16802.6|16735.6|0
1621998000000|2021-05-26 03:00:00|16806.1|16739.1|16793.6|16726.6|16806.1|16739.1|16787.2|16720.2|0
1621998300000|2021-05-26 03:05:00|16795.8|16728.8|16794.6|16727.6|16795.8|16728.8|16790.1|16723.1|0
1621998600000|2021-05-26 03:10:00|16794.7|16727.7|16801.9|16734.9|16802.3|16735.3|16794.7|16727.7|0
1621998900000|2021-05-26 03:15:00|16807.2|16740.2|16812.4|16745.2|16814.1|16746.9|16807.2|16740.2|0
1621999200000|2021-05-26 03:20:00|16810.6|16743.4|16793.9|16726.9|16810.6|16743.4|16793.9|16726.9|0
1621999500000|2021-05-26 03:25:00|16792.1|16725.1|16802.5|16735.5|16802.5|16735.5|16792.1|16725.1|0
1621999800000|2021-05-26 03:30:00|16806.8|16739.8|16801|16734|16807.4|16740.4|16798.5|16731.5|0
1622000100000|2021-05-26 03:35:00|16803.6|16736.6|16796.2|16729.2|16804.2|16737.2|16795.1|16728.1|0
1622000400000|2021-05-26 03:40:00|16797|16730|16773.7|16706.7|16797|16730|16771.8|16704.8|0
1622000700000|2021-05-26 03:45:00|16773.9|16706.9|16775.3|16708.3|16777.2|16710.2|16773.9|16706.9|0
1622001000000|2021-05-26 03:50:00|16776.8|16709.8|16773.9|16706.9|16776.8|16709.8|16770.8|16703.8|0
1622001300000|2021-05-26 03:55:00|16772.7|16705.7|16760.2|16693.2|16773.7|16706.7|16760.2|16693.2|0
1622001600000|2021-05-26 04:00:00|16757.3|16690.5|16754.7|16687.9|16757.3|16690.5|16752.9|16686.1|0
1622001900000|2021-05-26 04:05:00|16752.9|16686.1|16752.3|16685.5|16755.8|16689|16750.7|16683.9|0
1622002200000|2021-05-26 04:10:00|16751.1|16684.3|16760|16693|16761.8|16694.8|16749.9|16683.1|0
1622002500000|2021-05-26 04:15:00|16759|16692|16763.4|16696.4|16763.4|16696.4|16753.7|16686.9|0
1622002800000|2021-05-26 04:20:00|16765|16698|16775.8|16708.8|16776.2|16709.2|16765|16698|0
1622003100000|2021-05-26 04:25:00|16776.8|16709.8|16764.4|16697.4|16780.4|16713.4|16764.4|16697.4|0
1622003400000|2021-05-26 04:30:00|16767.8|16700.8|16766.6|16699.6|16770.1|16703.1|16761.6|16694.6|0
1622003700000|2021-05-26 04:35:00|16765.8|16698.8|16760.4|16693.4|16765.8|16698.8|16753.8|16687|0
1622004000000|2021-05-26 04:40:00|16758.3|16691.5|16764.4|16697.4|16766.6|16699.6|16758.3|16691.5|0
1622004300000|2021-05-26 04:45:00|16766|16699|16767.7|16700.7|16772|16705|16763.6|16696.6|0
1622004600000|2021-05-26 04:50:00|16768.1|16701.1|16769.8|16702.8|16769.8|16702.8|16763.1|16696.1|0
1622004900000|2021-05-26 04:55:00|16768.4|16701.4|16775.8|16708.8|16777.1|16710.1|16767.4|16700.4|0
1622005200000|2021-05-26 05:00:00|16775.2|16708.2|16773.1|16706.1|16775.2|16708.2|16767|16700|0
1622005500000|2021-05-26 05:05:00|16774.3|16707.3|16766.6|16699.6|16775|16708|16763.8|16696.8|0
1622005800000|2021-05-26 05:10:00|16767.8|16700.8|16763.3|16696.3|16771.5|16704.5|16763|16696|0
1622006100000|2021-05-26 05:15:00|16765.4|16698.4|16762|16695|16768.5|16701.5|16762|16695|0
1622006400000|2021-05-26 05:20:00|16761.9|16694.9|16776.7|16709.7|16779.8|16712.8|16761.9|16694.9|0
1622006700000|2021-05-26 05:25:00|16770.8|16703.8|16776.6|16709.6|16776.6|16709.6|16770.8|16703.8|0
1622007000000|2021-05-26 05:30:00|16779.9|16712.9|16750.7|16683.9|16781.9|16714.9|16750.7|16683.9|0
1622007300000|2021-05-26 05:35:00|16743.6|16676.8|16721.4|16654.6|16743.6|16676.8|16721.4|16654.6|0
1622007600000|2021-05-26 05:40:00|16719.9|16653.1|16721.8|16655|16723|16656.2|16702.9|16636.3|0
1622007900000|2021-05-26 05:45:00|16721|16654.2|16706.8|16640.2|16721.7|16654.9|16706.8|16640.2|0
1622008200000|2021-05-26 05:50:00|16699.2|16632.6|16708.6|16641.8|16713.9|16647.1|16699.2|16632.6|0
1622008500000|2021-05-26 05:55:00|16703.8|16637.2|16705.5|16638.9|16712.3|16645.5|16700.4|16633.8|0
1622074200000|2021-05-27 00:10:00|16806.8|16739.8|16828.1|16760.9|16843.6|16776.4|16806.8|16739.8|0
1622074500000|2021-05-27 00:15:00|16818.5|16751.3|16800.3|16733.3|16825.8|16758.6|16796.4|16729.4|0
1622074800000|2021-05-27 00:20:00|16811.7|16744.5|16793.5|16726.5|16811.7|16744.5|16789.5|16722.5|0
1622075100000|2021-05-27 00:25:00|16800|16733|16829.3|16762.1|16829.3|16762.1|16800|16733|0
1622075400000|2021-05-27 00:30:00|16822.5|16755.3|16822.1|16754.9|16822.5|16755.3|16807|16740|0
1622075700000|2021-05-27 00:35:00|16826.5|16759.3|16839.9|16772.7|16848.5|16781.3|16826.5|16759.3|0
1622076000000|2021-05-27 00:40:00|16837.4|16770.2|16795.1|16728.1|16837.4|16770.2|16789.8|16722.8|0
1622076300000|2021-05-27 00:45:00|16793.5|16726.5|16794.9|16727.9|16796.6|16729.6|16787.8|16720.8|0
1622076600000|2021-05-27 00:50:00|16794.6|16727.6|16802.8|16735.8|16802.8|16735.8|16788.6|16721.6|0
1622076900000|2021-05-27 00:55:00|16802.3|16735.3|16821.7|16754.5|16821.7|16754.5|16794.8|16727.8|0
1622077200000|2021-05-27 01:00:00|16817|16749.8|16821.7|16754.5|16831.4|16764.2|16817|16749.8|0
1622077500000|2021-05-27 01:05:00|16827.3|16760.1|16790.7|16723.7|16831.4|16764.2|16788|16721|0
1622077800000|2021-05-27 01:10:00|16790.1|16723.1|16752|16685.2|16790.1|16723.1|16752|16685.2|0
1622078100000|2021-05-27 01:15:00|16759.7|16692.7|16768.5|16701.5|16777.2|16710.2|16756.9|16690.1|0
1622078400000|2021-05-27 01:20:00|16771|16704|16769.1|16702.1|16773.8|16706.8|16767|16700|0
1622078700000|2021-05-27 01:25:00|16768.3|16701.3|16792.1|16725.1|16793.4|16726.4|16768.3|16701.3|0
1622079000000|2021-05-27 01:30:00|16790.1|16723.1|16788.9|16721.9|16790.1|16723.1|16778.5|16711.5|0
1622079300000|2021-05-27 01:35:00|16786.1|16719.1|16776.4|16709.4|16792.4|16725.4|16776.4|16709.4|0
1622079600000|2021-05-27 01:40:00|16774|16707|16779.5|16712.5|16782.5|16715.5|16774|16707|0
1622079900000|2021-05-27 01:45:00|16777.2|16710.2|16792.4|16725.4|16801.5|16734.5|16777.2|16710.2|0
1622080200000|2021-05-27 01:50:00|16793.8|16726.8|16789.7|16722.7|16793.8|16726.8|16778.2|16711.2|0
1622080500000|2021-05-27 01:55:00|16786|16719|16785.7|16718.7|16786.6|16719.6|16776.2|16709.2|0
1622080800000|2021-05-27 02:00:00|16786.9|16719.9|16778.9|16711.9|16786.9|16719.9|16778.9|16711.9|0
1622081100000|2021-05-27 02:05:00|16774.3|16707.3|16783.6|16716.6|16785.9|16718.9|16774.3|16707.3|0
1622081400000|2021-05-27 02:10:00|16785.5|16718.5|16787.3|16720.3|16794|16727|16781|16714|0
1622081700000|2021-05-27 02:15:00|16790.8|16723.8|16805.6|16738.6|16809.8|16742.6|16790.8|16723.8|0
1622082000000|2021-05-27 02:20:00|16804|16737|16809.8|16742.6|16809.8|16742.6|16798.8|16731.8|0
1622082300000|2021-05-27 02:25:00|16811|16743.8|16814.8|16747.6|16814.8|16747.6|16808.9|16741.7|0
1622082600000|2021-05-27 02:30:00|16813.8|16746.6|16805.1|16738.1|16817.1|16749.9|16805.1|16738.1|0
1622082900000|2021-05-27 02:35:00|16805.7|16738.7|16810.2|16743|16816.3|16749.1|16805.7|16738.7|0
1622083200000|2021-05-27 02:40:00|16811.6|16744.4|16825.7|16758.5|16827.5|16760.3|16811.6|16744.4|0
1622083500000|2021-05-27 02:45:00|16826|16758.8|16849|16781.8|16852.9|16785.7|16826|16758.8|0
1622083800000|2021-05-27 02:50:00|16847.7|16780.5|16844.3|16777.1|16850.7|16783.5|16844.3|16777.1|0
1622084100000|2021-05-27 02:55:00|16848|16780.8|16874.8|16807.4|16874.8|16807.4|16845.7|16778.5|0
1622084400000|2021-05-27 03:00:00|16873.3|16805.9|16884.1|16816.7|16884.1|16816.7|16873.3|16805.9|0
1622084700000|2021-05-27 03:05:00|16881.7|16814.3|16889.6|16822.2|16893.7|16826.3|16881.7|16814.3|0
1622085000000|2021-05-27 03:10:00|16888|16820.6|16893.8|16826.4|16901.5|16834.1|16888|16820.6|0
1622085300000|2021-05-27 03:15:00|16892.4|16825|16888.5|16821.1|16893.2|16825.8|16888.5|16821.1|0
1622085600000|2021-05-27 03:20:00|16889.9|16822.5|16882.6|16815.2|16889.9|16822.5|16882.6|16815.2|0
1622085900000|2021-05-27 03:25:00|16884.9|16817.5|16888.9|16821.5|16894.5|16827.1|16884.9|16817.5|0
1622086200000|2021-05-27 03:30:00|16888.4|16821|16881.3|16813.9|16891.5|16824.1|16881.3|16813.9|0
1622086500000|2021-05-27 03:35:00|16869.7|16802.3|16876.9|16809.5|16880.1|16812.7|16869.7|16802.3|0
1622086800000|2021-05-27 03:40:00|16878.4|16811|16890.6|16823.2|16890.6|16823.2|16878.4|16811|0
1622087100000|2021-05-27 03:45:00|16886.6|16819.2|16896.4|16829|16896.4|16829|16884|16816.6|0
1622087400000|2021-05-27 03:50:00|16896.5|16829.1|16888.5|16821.1|16896.7|16829.3|16886.2|16818.8|0
1622087700000|2021-05-27 03:55:00|16890.8|16823.4|16883.6|16816.2|16892.7|16825.3|16883.6|16816.2|0
1622088000000|2021-05-27 04:00:00|16880.1|16812.7|16868.4|16801|16881.9|16814.5|16868.4|16801|0
1622088300000|2021-05-27 04:05:00|16867.7|16800.3|16863.1|16795.7|16872.6|16805.2|16862.9|16795.5|0
1622088600000|2021-05-27 04:10:00|16864.4|16797|16868.9|16801.5|16870.6|16803.2|16864.4|16797|0
1622088900000|2021-05-27 04:15:00|16864.8|16797.4|16866|16798.6|16871.2|16803.8|16863.2|16795.8|0
1622089200000|2021-05-27 04:20:00|16854.2|16787|16858.1|16790.9|16859.1|16791.7|16853.2|16786|0
1622089500000|2021-05-27 04:25:00|16857.7|16790.5|16853.6|16786.4|16859.1|16791.7|16852.8|16785.6|0
1622089800000|2021-05-27 04:30:00|16854.7|16787.5|16841|16773.8|16855.1|16787.9|16841|16773.8|0
1622090100000|2021-05-27 04:35:00|16835.7|16768.5|16837.7|16770.5|16838.2|16771|16833.2|16766|0
1622090400000|2021-05-27 04:40:00|16841.2|16774|16860.5|16793.1|16860.5|16793.1|16838|16770.8|0
1622090700000|2021-05-27 04:45:00|16861.3|16793.9|16845.6|16778.4|16861.3|16793.9|16845.6|16778.4|0
1622091000000|2021-05-27 04:50:00|16844.6|16777.4|16852|16784.8|16852.6|16785.4|16843.8|16776.6|0
1622091300000|2021-05-27 04:55:00|16854.5|16787.3|16854.1|16786.9|16856.4|16789.2|16852.3|16785.1|0
1622091600000|2021-05-27 05:00:00|16856.7|16789.5|16833.5|16766.3|16856.7|16789.5|16833.5|16766.3|0
1622091900000|2021-05-27 05:05:00|16832.9|16765.7|16846.3|16779.1|16848.1|16780.9|16829.8|16762.6|0
1622092200000|2021-05-27 05:10:00|16848.1|16780.9|16845.5|16778.3|16854.1|16786.9|16845.5|16778.3|0
1622092500000|2021-05-27 05:15:00|16844|16776.8|16842.2|16775|16844|16776.8|16833.4|16766.2|0
1622092800000|2021-05-27 05:20:00|16840.7|16773.5|16839.2|16772|16848.3|16781.1|16839.2|16772|0
1622093100000|2021-05-27 05:25:00|16831|16763.8|16833.7|16766.5|16841.5|16774.3|16828.3|16761.1|0
1622093400000|2021-05-27 05:30:00|16828.9|16761.7|16833.6|16766.4|16840.1|16772.9|16828.9|16761.7|0
1622093700000|2021-05-27 05:35:00|16837|16769.8|16821.8|16754.6|16837|16769.8|16818.3|16751.1|0
1622094000000|2021-05-27 05:40:00|16826.6|16759.4|16827.1|16759.9|16830.5|16763.3|16825.2|16758|0
1622094300000|2021-05-27 05:45:00|16828.1|16760.9|16847.3|16780.1|16847.3|16780.1|16828.1|16760.9|0
1622094600000|2021-05-27 05:50:00|16845.4|16778.2|16860.2|16792.8|16863.2|16795.8|16845.4|16778.2|0
1622094900000|2021-05-27 05:55:00|16868.8|16801.4|16866.8|16799.4|16879.7|16812.3|16856.5|16789.3|0
1622160600000|2021-05-28 00:10:00|17205.1|17136.5|17225.2|17156.4|17232.5|17163.7|17201.3|17132.7|0
1622160900000|2021-05-28 00:15:00|17220.2|17151.4|17243.8|17175|17243.8|17175|17220.2|17151.4|0
1622161200000|2021-05-28 00:20:00|17235.7|17166.9|17202|17133.4|17235.7|17166.9|17202|17133.4|0
1622161500000|2021-05-28 00:25:00|17202.3|17133.7|17209.4|17140.7|17217.5|17148.7|17201.7|17133.1|0
1622161800000|2021-05-28 00:30:00|17208.9|17140.3|17196.2|17127.6|17208.9|17140.3|17195.5|17126.9|0
1622162100000|2021-05-28 00:35:00|17203.3|17134.7|17210.7|17141.9|17210.7|17141.9|17197.9|17129.3|0
1622162400000|2021-05-28 00:40:00|17214.2|17145.4|17212.6|17143.8|17218|17149.2|17207.3|17138.7|0
1622162700000|2021-05-28 00:45:00|17213.6|17144.8|17229.4|17160.6|17234.2|17165.4|17213.6|17144.8|0
1622163000000|2021-05-28 00:50:00|17230.2|17161.4|17194.3|17125.7|17232.6|17163.8|17194.3|17125.7|0
1622163300000|2021-05-28 00:55:00|17188.7|17120.1|17183.7|17115.1|17193.8|17125.2|17183.7|17115.1|0
1622163600000|2021-05-28 01:00:00|17181.1|17112.5|17180.5|17111.9|17200.2|17131.6|17180.5|17111.9|0
1622163900000|2021-05-28 01:05:00|17174.5|17105.9|17185.6|17117|17192.6|17124|17172.8|17104.2|0
1622164200000|2021-05-28 01:10:00|17175|17106.4|17162|17093.4|17175|17106.4|17156.4|17088|0
1622164500000|2021-05-28 01:15:00|17163.3|17094.7|17164.8|17096.2|17174.8|17106.2|17159.7|17091.1|0
1622164800000|2021-05-28 01:20:00|17167.6|17099|17171.2|17102.6|17171.9|17103.3|17167.6|17099|0
1622165100000|2021-05-28 01:25:00|17176.2|17107.6|17196.9|17128.3|17196.9|17128.3|17176.2|17107.6|0
1622165400000|2021-05-28 01:30:00|17198|17129.4|17196.9|17128.3|17206.1|17137.5|17195.4|17126.8|0
1622165700000|2021-05-28 01:35:00|17190.6|17122|17185.2|17116.6|17191.6|17123|17181.8|17113.2|0
1622166000000|2021-05-28 01:40:00|17191.3|17122.7|17168.8|17100.2|17193.8|17125.2|17167.4|17098.8|0
1622166300000|2021-05-28 01:45:00|17165.3|17096.7|17178.6|17110|17178.6|17110|17165.3|17096.7|0
1622166600000|2021-05-28 01:50:00|17188.6|17120|17205.6|17137|17213.1|17144.3|17188.6|17120|0
1622166900000|2021-05-28 01:55:00|17208.8|17140.2|17202.6|17134|17210.3|17141.5|17201.9|17133.3|0
1622167200000|2021-05-28 02:00:00|17206.1|17137.5|17198.5|17129.9|17209.7|17140.9|17195.7|17127.1|0
1622167500000|2021-05-28 02:05:00|17196.3|17127.7|17207.7|17139.1|17211.2|17142.4|17194.3|17125.7|0
1622167800000|2021-05-28 02:10:00|17205.4|17136.8|17192|17123.4|17205.4|17136.8|17192|17123.4|0
1622168100000|2021-05-28 02:15:00|17184.2|17115.6|17187.9|17119.3|17196|17127.4|17184.2|17115.6|0
1622168400000|2021-05-28 02:20:00|17189.3|17120.7|17182.9|17114.3|17194.9|17126.3|17182.9|17114.3|0
1622168700000|2021-05-28 02:25:00|17181.2|17112.6|17161.9|17093.3|17181.8|17113.2|17160.9|17092.3|0
1622169000000|2021-05-28 02:30:00|17163.1|17094.5|17166.2|17097.6|17177|17108.4|17163.1|17094.5|0
1622169300000|2021-05-28 02:35:00|17161.4|17092.8|17141.2|17072.8|17161.4|17092.8|17131.4|17063|0
1622169600000|2021-05-28 02:40:00|17143.9|17075.5|17158.2|17089.8|17158.2|17089.8|17133.5|17065.1|0
1622169900000|2021-05-28 02:45:00|17155.4|17087|17175|17106.4|17175|17106.4|17148.3|17079.9|0
1622170200000|2021-05-28 02:50:00|17175.7|17107.1|17171|17102.4|17175.7|17107.1|17162.7|17094.1|0
1622170500000|2021-05-28 02:55:00|17166.9|17098.3|17155.2|17086.8|17168.8|17100.2|17155.1|17086.7|0
1622170800000|2021-05-28 03:00:00|17155|17086.6|17157.4|17089|17162.3|17093.7|17155|17086.6|0
1622171100000|2021-05-28 03:05:00|17155.8|17087.4|17174.3|17105.7|17174.3|17105.7|17152.9|17084.5|0
1622171400000|2021-05-28 03:10:00|17176.6|17108|17171.3|17102.7|17177.5|17108.9|17168|17099.4|0
1622171700000|2021-05-28 03:15:00|17170.6|17102|17169.9|17101.3|17174.2|17105.6|17168.1|17099.5|0
1622172000000|2021-05-28 03:20:00|17172.1|17103.5|17161.1|17092.5|17173.5|17104.9|17161.1|17092.5|0
1622172300000|2021-05-28 03:25:00|17160.7|17092.1|17162.4|17093.8|17167.5|17098.9|17158.5|17090.1|0
1622172600000|2021-05-28 03:30:00|17163.9|17095.3|17161.5|17092.9|17164.3|17095.7|17155.8|17087.4|0
1622172900000|2021-05-28 03:35:00|17162.5|17093.9|17164.3|17095.7|17165.2|17096.6|17159.7|17091.1|0
1622173200000|2021-05-28 03:40:00|17163|17094.4|17153.9|17085.5|17163|17094.4|17153.9|17085.5|0
1622173500000|2021-05-28 03:45:00|17157.7|17089.3|17165.5|17096.9|17165.6|17097|17157.5|17089.1|0
1622173800000|2021-05-28 03:50:00|17165.9|17097.3|17164.8|17096.2|17167.9|17099.3|17163.5|17094.9|0
1622174100000|2021-05-28 03:55:00|17168.6|17100|17157.6|17089.2|17168.8|17100.2|17157.4|17089|0
1622174400000|2021-05-28 04:00:00|17150.3|17081.9|17159.9|17091.3|17163.7|17095.1|17145.8|17077.4|0
1622174700000|2021-05-28 04:05:00|17158.5|17090.1|17157.8|17089.4|17162.3|17093.7|17156.7|17088.3|0
1622175000000|2021-05-28 04:10:00|17157.5|17089.1|17153.2|17084.8|17157.5|17089.1|17151.4|17083|0
1622175300000|2021-05-28 04:15:00|17153.5|17085.1|17172.5|17103.9|17172.5|17103.9|17151.4|17083|0
1622175600000|2021-05-28 04:20:00|17169.2|17100.6|17173.4|17104.8|17173.4|17104.8|17168.5|17099.9|0
1622175900000|2021-05-28 04:25:00|17172.2|17103.6|17164.9|17096.3|17174.3|17105.7|17164.9|17096.3|0
1622176200000|2021-05-28 04:30:00|17164.8|17096.2|17166.3|17097.7|17171.6|17103|17161.9|17093.3|0
1622176500000|2021-05-28 04:35:00|17166.2|17097.6|17174.2|17105.6|17174.2|17105.6|17161.4|17092.8|0
1622176800000|2021-05-28 04:40:00|17173|17104.4|17180.3|17111.7|17180.9|17112.3|17173|17104.4|0
1622177100000|2021-05-28 04:45:00|17177.9|17109.3|17185.5|17116.9|17185.6|17117|17177.9|17109.3|0
1622177400000|2021-05-28 04:50:00|17187.9|17119.3|17199.9|17131.3|17199.9|17131.3|17187.9|17119.3|0
1622177700000|2021-05-28 04:55:00|17200.8|17132.2|17204.3|17135.7|17204.9|17136.3|17200.8|17132.2|0
1622178000000|2021-05-28 05:00:00|17211.2|17142.4|17207.6|17139|17212.4|17143.6|17202.5|17133.9|0
1622178300000|2021-05-28 05:05:00|17209.6|17140.8|17207.6|17139|17211.8|17143|17205.7|17137.1|0
1622178600000|2021-05-28 05:10:00|17206.9|17138.3|17197.7|17129.1|17207.7|17139.1|17197.7|17129.1|0
1622178900000|2021-05-28 05:15:00|17196.4|17127.8|17183.8|17115.2|17197|17128.4|17183.8|17115.2|0
1622179200000|2021-05-28 05:20:00|17184.6|17116|17180.4|17111.8|17184.6|17116|17174|17105.4|0
1622179500000|2021-05-28 05:25:00|17183.8|17115.2|17178|17109.4|17191.2|17122.6|17178|17109.4|0
1622179800000|2021-05-28 05:30:00|17178.5|17109.9|17175.4|17106.8|17178.5|17109.9|17173.7|17105.1|0
1622180100000|2021-05-28 05:35:00|17176.6|17108|17184.1|17115.5|17186.9|17118.3|17176.6|17108|0
1622180400000|2021-05-28 05:40:00|17182.7|17114.1|17164.3|17095.7|17182.7|17114.1|17163.3|17094.7|0
1622180700000|2021-05-28 05:45:00|17163.1|17094.5|17167.1|17098.5|17167.1|17098.5|17151.8|17083.4|0
1622181000000|2021-05-28 05:50:00|17166.2|17097.6|17152.5|17084.1|17170.9|17102.3|17151.8|17083.4|0
1622181300000|2021-05-28 05:55:00|17150.1|17081.7|17159|17090.6|17164.8|17096.2|17142.1|17073.7|0
1622419800000|2021-05-31 00:10:00|17207.1|17138.5|17194.7|17126.1|17210.4|17141.6|17182.2|17113.6|0
1622420100000|2021-05-31 00:15:00|17163.9|17095.3|17159|17090.6|17186.2|17117.6|17159|17090.6|0
1622420400000|2021-05-31 00:20:00|17153.3|17084.9|17133.8|17065.4|17153.3|17084.9|17113.7|17045.3|0
1622420700000|2021-05-31 00:25:00|17137.6|17069.2|17153.9|17085.5|17163|17094.4|17137.6|17069.2|0
1622421000000|2021-05-31 00:30:00|17153.6|17085.2|17187.9|17119.3|17191|17122.4|17153.6|17085.2|0
1622421300000|2021-05-31 00:35:00|17181.4|17112.8|17157.9|17089.5|17181.4|17112.8|17155.7|17087.3|0
1622421600000|2021-05-31 00:40:00|17157.8|17089.4|17154|17085.6|17164.2|17095.6|17153.9|17085.5|0
1622421900000|2021-05-31 00:45:00|17154.2|17085.8|17161.9|17093.3|17163.7|17095.1|17152.3|17083.9|0
1622422200000|2021-05-31 00:50:00|17158.5|17090.1|17139.4|17071|17158.5|17090.1|17135.6|17067.2|0
1622422500000|2021-05-31 00:55:00|17128.6|17060.2|17103.4|17035.2|17128.6|17060.2|17103.4|17035.2|0
1622422800000|2021-05-31 01:00:00|17105|17036.8|17133.4|17065|17137.6|17069.2|17103.7|17035.5|0
1622423100000|2021-05-31 01:05:00|17135|17066.6|17134.3|17065.9|17142|17073.6|17131.2|17062.8|0
1622423400000|2021-05-31 01:10:00|17131.4|17063|17143.4|17075|17143.4|17075|17127.3|17058.9|0
1622423700000|2021-05-31 01:15:00|17146.8|17078.4|17169.2|17100.6|17169.2|17100.6|17146.8|17078.4|0
1622424000000|2021-05-31 01:20:00|17178.4|17109.8|17165.3|17096.7|17178.4|17109.8|17151.4|17083|0
1622424300000|2021-05-31 01:25:00|17168.9|17100.3|17154.2|17085.8|17168.9|17100.3|17154.2|17085.8|0
1622424600000|2021-05-31 01:30:00|17160.6|17092|17159.3|17090.8|17162.4|17093.8|17153.9|17085.5|0
1622424900000|2021-05-31 01:35:00|17162.2|17093.6|17153|17084.6|17162.7|17094.1|17148|17079.6|0
1622425200000|2021-05-31 01:40:00|17156.5|17088.1|17175.5|17106.9|17175.5|17106.9|17156.5|17088.1|0
1622425500000|2021-05-31 01:45:00|17172.9|17104.3|17171|17102.4|17174.1|17105.5|17161.1|17092.5|0
1622425800000|2021-05-31 01:50:00|17173.1|17104.5|17168.2|17099.6|17173.5|17104.9|17163.9|17095.3|0
1622426100000|2021-05-31 01:55:00|17164.7|17096.1|17163.1|17094.5|17168.8|17100.2|17160.4|17091.8|0
1622426400000|2021-05-31 02:00:00|17161.6|17093|17194.4|17125.8|17194.4|17125.8|17161.6|17093|0
1622426700000|2021-05-31 02:05:00|17190.2|17121.6|17208.6|17140|17211.4|17142.6|17190.2|17121.6|0
1622427000000|2021-05-31 02:10:00|17207.8|17139.2|17209.9|17141.1|17215.8|17147|17204.9|17136.3|0
1622427300000|2021-05-31 02:15:00|17217.3|17148.5|17187.8|17119.2|17217.3|17148.5|17187.8|17119.2|0
1622427600000|2021-05-31 02:20:00|17188.1|17119.5|17184.7|17116.1|17189|17120.4|17183.8|17115.2|0
1622427900000|2021-05-31 02:25:00|17183.5|17114.9|17183.3|17114.7|17190|17121.4|17182.5|17113.9|0
1622428200000|2021-05-31 02:30:00|17180.1|17111.5|17167.7|17099.1|17183.4|17114.8|17167.7|17099.1|0
1622428500000|2021-05-31 02:35:00|17172.3|17103.7|17164.3|17095.7|17173.3|17104.7|17164.3|17095.7|0
1622428800000|2021-05-31 02:40:00|17161.1|17092.5|17166.7|17098.1|17167.9|17099.3|17156.3|17087.9|0
1622429100000|2021-05-31 02:45:00|17164.6|17096|17175.4|17106.8|17175.4|17106.8|17164.6|17096|0
1622429400000|2021-05-31 02:50:00|17179.5|17110.9|17171|17102.4|17179.5|17110.9|17167.8|17099.2|0
1622429700000|2021-05-31 02:55:00|17171.2|17102.6|17173.8|17105.2|17173.8|17105.2|17163.7|17095.1|0
1622430000000|2021-05-31 03:00:00|17172.1|17103.5|17167.8|17099.2|17177.1|17108.5|17167.8|17099.2|0
1622430300000|2021-05-31 03:05:00|17166.1|17097.5|17176|17107.4|17176|17107.4|17166.1|17097.5|0
1622430600000|2021-05-31 03:10:00|17174.7|17106.1|17186.5|17117.9|17186.5|17117.9|17174.7|17106.1|0
1622430900000|2021-05-31 03:15:00|17183.5|17114.9|17182.3|17113.7|17185.3|17116.7|17180.8|17112.2|0
1622431200000|2021-05-31 03:20:00|17184.2|17115.6|17174.1|17105.5|17184.2|17115.6|17169|17100.4|0
1622431500000|2021-05-31 03:25:00|17176.2|17107.6|17170.7|17102.1|17178.8|17110.2|17169.1|17100.5|0
1622431800000|2021-05-31 03:30:00|17171.3|17102.7|17174.1|17105.5|17175.9|17107.3|17164.1|17095.5|0
1622432100000|2021-05-31 03:35:00|17164.5|17095.9|17181.3|17112.7|17181.3|17112.7|17164.5|17095.9|0
1622432400000|2021-05-31 03:40:00|17179|17110.4|17195|17126.4|17197.7|17129.1|17179|17110.4|0
1622432700000|2021-05-31 03:45:00|17196.3|17127.7|17193.3|17124.7|17197.2|17128.6|17192.6|17124|0
1622433000000|2021-05-31 03:50:00|17197.5|17128.9|17196.9|17128.3|17209.4|17140.7|17195.7|17127.1|0
1622433300000|2021-05-31 03:55:00|17194.2|17125.6|17189.6|17121|17194.3|17125.7|17185.3|17116.7|0
1622433600000|2021-05-31 04:00:00|17193|17124.4|17196.5|17127.9|17199.2|17130.6|17191|17122.4|0
1622433900000|2021-05-31 04:05:00|17194.5|17125.9|17198.3|17129.7|17203|17134.4|17191.6|17123|0
1622434200000|2021-05-31 04:10:00|17200.2|17131.6|17205.6|17137|17206.3|17137.7|17199.7|17131.1|0
1622434500000|2021-05-31 04:15:00|17207.8|17139.2|17203.7|17135.1|17207.8|17139.2|17203.5|17134.9|0
1622434800000|2021-05-31 04:20:00|17201.4|17132.8|17197.1|17128.5|17207.6|17139|17197.1|17128.5|0
1622435100000|2021-05-31 04:25:00|17196.1|17127.5|17201.7|17133.1|17203.3|17134.7|17194|17125.4|0
1622435400000|2021-05-31 04:30:00|17201.8|17133.2|17199.8|17131.2|17201.8|17133.2|17196.4|17127.8|0
1622435700000|2021-05-31 04:35:00|17198.7|17130.1|17198|17129.4|17200|17131.4|17194.4|17125.8|0
1622436000000|2021-05-31 04:40:00|17196.9|17128.3|17188.8|17120.2|17196.9|17128.3|17188.8|17120.2|0
1622436300000|2021-05-31 04:45:00|17187.1|17118.5|17179.4|17110.8|17187.1|17118.5|17179.4|17110.8|0
1622436600000|2021-05-31 04:50:00|17184.3|17115.7|17178.9|17110.3|17184.3|17115.7|17173.4|17104.8|0
1622436900000|2021-05-31 04:55:00|17178.4|17109.8|17181.9|17113.3|17181.9|17113.3|17175.7|17107.1|0
1622437200000|2021-05-31 05:00:00|17180.4|17111.8|17198.2|17129.6|17198.2|17129.6|17180.4|17111.8|0
1622437500000|2021-05-31 05:05:00|17200.7|17132.1|17197.7|17129.1|17203.6|17135|17197.7|17129.1|0
1622437800000|2021-05-31 05:10:00|17197.9|17129.3|17195.6|17127|17197.9|17129.3|17191.9|17123.3|0
1622438100000|2021-05-31 05:15:00|17194.1|17125.5|17195.8|17127.2|17197.8|17129.2|17192.3|17123.7|0
1622438400000|2021-05-31 05:20:00|17195.7|17127.1|17201.9|17133.3|17202.2|17133.6|17195.7|17127.1|0
1622438700000|2021-05-31 05:25:00|17202.3|17133.7|17192.2|17123.6|17202.3|17133.7|17192.2|17123.6|0
1622439000000|2021-05-31 05:30:00|17190.3|17121.7|17175.2|17106.6|17190.3|17121.7|17175.2|17106.6|0
1622439300000|2021-05-31 05:35:00|17175.4|17106.8|17171.3|17102.7|17180.7|17112.1|17171.3|17102.7|0
1622439600000|2021-05-31 05:40:00|17169.5|17100.9|17159.7|17091.1|17169.5|17100.9|17159.7|17091.1|0
1622439900000|2021-05-31 05:45:00|17158.5|17090.1|17179.8|17111.2|17179.8|17111.2|17158.5|17090.1|0
1622440200000|2021-05-31 05:50:00|17179.9|17111.3|17169|17100.4|17179.9|17111.3|17167.8|17099.2|0
1622440500000|2021-05-31 05:55:00|17168.7|17100.1|17161.4|17092.8|17168.7|17100.1|17153.2|17084.8|0
1622506200000|2021-06-01 00:10:00|17208.8|17140.2|17262|17193|17270.3|17201.3|17208.8|17140.2|0
1622506500000|2021-06-01 00:15:00|17273|17204|17286.1|17217.1|17287.7|17218.7|17265.8|17196.8|0
1622506800000|2021-06-01 00:20:00|17297.7|17228.7|17300.5|17231.5|17300.9|17231.9|17283.3|17214.3|0
1622507100000|2021-06-01 00:25:00|17295.8|17226.8|17280.5|17211.5|17295.8|17226.8|17280.5|17211.5|0
1622507400000|2021-06-01 00:30:00|17281.5|17212.5|17266.3|17197.3|17300.8|17231.8|17258.3|17189.5|0
1622507700000|2021-06-01 00:35:00|17268.2|17199.2|17278.9|17209.9|17302.8|17233.8|17268.2|17199.2|0
1622508000000|2021-06-01 00:40:00|17286|17217|17274.3|17205.3|17287.6|17218.6|17272.6|17203.6|0
1622508300000|2021-06-01 00:45:00|17275.2|17206.2|17255.6|17186.8|17278.7|17209.7|17255.6|17186.8|0
1622508600000|2021-06-01 00:50:00|17259.1|17190.3|17236.3|17167.5|17259.1|17190.3|17236.3|17167.5|0
1622508900000|2021-06-01 00:55:00|17240.6|17171.8|17241.3|17172.5|17245.6|17176.8|17236.5|17167.7|0
1622509200000|2021-06-01 01:00:00|17231.4|17162.6|17254.6|17185.8|17263.7|17194.7|17231.4|17162.6|0
1622509500000|2021-06-01 01:05:00|17257.8|17189|17265.6|17196.6|17265.6|17196.6|17254.1|17185.3|0
1622509800000|2021-06-01 01:10:00|17269.6|17200.6|17266.4|17197.4|17269.6|17200.6|17263.7|17194.7|0
1622510100000|2021-06-01 01:15:00|17266.2|17197.2|17262.8|17193.8|17267.2|17198.2|17262.8|17193.8|0
1622510400000|2021-06-01 01:20:00|17267.3|17198.3|17277.5|17208.5|17287.3|17218.3|17267.2|17198.2|0
1622510700000|2021-06-01 01:25:00|17270.6|17201.6|17260.1|17191.1|17271.3|17202.3|17260.1|17191.1|0
1622511000000|2021-06-01 01:30:00|17256.6|17187.8|17216.2|17147.4|17256.6|17187.8|17215.8|17147|0
1622511300000|2021-06-01 01:35:00|17214|17145.2|17231|17162.2|17231|17162.2|17214|17145.2|0
1622511600000|2021-06-01 01:40:00|17234.2|17165.4|17218.6|17149.8|17234.2|17165.4|17218.6|17149.8|0
1622511900000|2021-06-01 01:45:00|17220.2|17151.4|17218.9|17150.1|17224.3|17155.5|17218.9|17150.1|0
1622512200000|2021-06-01 01:50:00|17208.3|17139.7|17221.1|17152.3|17223.9|17155.1|17208.3|17139.7|0
1622512500000|2021-06-01 01:55:00|17218.1|17149.3|17208.8|17140.2|17222.9|17154.1|17208.8|17140.2|0
1622512800000|2021-06-01 02:00:00|17211.4|17142.6|17205.8|17137.2|17220.5|17151.7|17205.8|17137.2|0
1622513100000|2021-06-01 02:05:00|17202.5|17133.9|17205|17136.4|17206.3|17137.7|17199.9|17131.3|0
1622513400000|2021-06-01 02:10:00|17203.1|17134.5|17224.8|17156|17225.7|17156.9|17202.7|17134.1|0
1622513700000|2021-06-01 02:15:00|17223.5|17154.7|17211.6|17142.8|17231.4|17162.6|17211.6|17142.8|0
1622514000000|2021-06-01 02:20:00|17213.8|17145|17187.1|17118.5|17213.8|17145|17187.1|17118.5|0
1622514300000|2021-06-01 02:25:00|17187.9|17119.3|17199|17130.4|17199.1|17130.5|17187.9|17119.3|0
1622514600000|2021-06-01 02:30:00|17198.5|17129.9|17177.9|17109.3|17198.5|17129.9|17172.9|17104.3|0
1622514900000|2021-06-01 02:35:00|17180.3|17111.7|17178.9|17110.3|17180.3|17111.7|17174.2|17105.6|0
1622515200000|2021-06-01 02:40:00|17176.7|17108.1|17192.6|17124|17195.4|17126.8|17176.7|17108.1|0
1622515500000|2021-06-01 02:45:00|17186.9|17118.3|17193.8|17125.2|17193.8|17125.2|17185.9|17117.3|0
1622515800000|2021-06-01 02:50:00|17195.2|17126.6|17216.6|17147.8|17216.8|17148|17195.2|17126.6|0
1622516100000|2021-06-01 02:55:00|17210.4|17141.6|17202.3|17133.7|17210.4|17141.6|17202.3|17133.7|0
1622516400000|2021-06-01 03:00:00|17205|17136.4|17199.2|17130.6|17205|17136.4|17194.8|17126.2|0
1622516700000|2021-06-01 03:05:00|17199.3|17130.7|17182.8|17114.2|17200.3|17131.7|17181.4|17112.8|0
1622517000000|2021-06-01 03:10:00|17184.1|17115.5|17182.6|17114|17185.6|17117|17179.5|17110.9|0
1622517300000|2021-06-01 03:15:00|17184.3|17115.7|17197.2|17128.6|17198.9|17130.3|17184|17115.4|0
1622517600000|2021-06-01 03:20:00|17197.7|17129.1|17197|17128.4|17201.5|17132.9|17195.5|17126.9|0
1622517900000|2021-06-01 03:25:00|17199.2|17130.6|17190.2|17121.6|17199.2|17130.6|17182.8|17114.2|0
1622518200000|2021-06-01 03:30:00|17191.8|17123.2|17196.4|17127.8|17201.2|17132.6|17188.5|17119.9|0
1622518500000|2021-06-01 03:35:00|17196.8|17128.2|17198|17129.4|17198|17129.4|17189.6|17121|0
1622518800000|2021-06-01 03:40:00|17197.7|17129.1|17192|17123.4|17198.6|17130|17192|17123.4|0
1622519100000|2021-06-01 03:45:00|17191.7|17123.1|17201.3|17132.7|17201.3|17132.7|17191.7|17123.1|0
1622519400000|2021-06-01 03:50:00|17205.3|17136.7|17203|17134.4|17207.9|17139.3|17199.8|17131.2|0
1622519700000|2021-06-01 03:55:00|17200.1|17131.5|17186.8|17118.2|17204.3|17135.7|17185.6|17117|0
1622520000000|2021-06-01 04:00:00|17185.8|17117.2|17186.7|17118.1|17186.7|17118.1|17180.4|17111.8|0
1622520300000|2021-06-01 04:05:00|17190|17121.4|17200|17131.4|17200.7|17132.1|17186.9|17118.3|0
1622520600000|2021-06-01 04:10:00|17201.2|17132.6|17206.5|17137.9|17208.5|17139.9|17195.7|17127.1|0
1622520900000|2021-06-01 04:15:00|17208.4|17139.8|17201.2|17132.6|17208.4|17139.8|17199.3|17130.7|0
1622521200000|2021-06-01 04:20:00|17203.8|17135.2|17197.7|17129.1|17204.2|17135.6|17196.4|17127.8|0
1622521500000|2021-06-01 04:25:00|17200.6|17132|17202.1|17133.5|17204.1|17135.5|17198.3|17129.7|0
1622521800000|2021-06-01 04:30:00|17206.5|17137.9|17216.7|17147.9|17221.9|17153.1|17206.5|17137.9|0
1622522100000|2021-06-01 04:35:00|17203.7|17135.1|17205.3|17136.7|17210.1|17141.3|17203.7|17135.1|0
1622522400000|2021-06-01 04:40:00|17208.3|17139.7|17211.7|17142.9|17213.6|17144.8|17206.3|17137.7|0
1622522700000|2021-06-01 04:45:00|17211|17142.2|17224.9|17156.1|17224.9|17156.1|17211|17142.2|0
1622523000000|2021-06-01 04:50:00|17232.6|17163.8|17236.5|17167.7|17239.6|17170.8|17232.1|17163.3|0
1622523300000|2021-06-01 04:55:00|17237.5|17168.7|17224.9|17156.1|17237.5|17168.7|17220.4|17151.6|0
1622523600000|2021-06-01 05:00:00|17226|17157.2|17227.1|17158.3|17231.3|17162.5|17225.5|17156.7|0
1622523900000|2021-06-01 05:05:00|17229.2|17160.4|17223.3|17154.5|17229.2|17160.4|17221.4|17152.6|0
1622524200000|2021-06-01 05:10:00|17221.2|17152.4|17218.5|17149.7|17221.8|17153|17218.5|17149.7|0
1622524500000|2021-06-01 05:15:00|17218.3|17149.5|17213.6|17144.8|17218.3|17149.5|17213.5|17144.7|0
1622524800000|2021-06-01 05:20:00|17212.2|17143.4|17190.9|17122.3|17213.4|17144.6|17190.9|17122.3|0
1622525100000|2021-06-01 05:25:00|17192.1|17123.5|17194.4|17125.8|17196.9|17128.3|17190.6|17122|0
1622525400000|2021-06-01 05:30:00|17192.1|17123.5|17201.5|17132.9|17205|17136.4|17192.1|17123.5|0
1622525700000|2021-06-01 05:35:00|17200.1|17131.5|17208.9|17140.3|17208.9|17140.3|17200|17131.4|0
1622526000000|2021-06-01 05:40:00|17213.3|17144.5|17216.4|17147.6|17220.8|17152|17213.3|17144.5|0
1622526300000|2021-06-01 05:45:00|17210.1|17141.3|17227.6|17158.8|17235|17166.2|17210.1|17141.3|0
1622526600000|2021-06-01 05:50:00|17236.9|17168.1|17243.4|17174.6|17243.4|17174.6|17231.4|17162.6|0
1622526900000|2021-06-01 05:55:00|17244.1|17175.3|17245|17176.2|17245.3|17176.5|17241.8|17173|0
1622592600000|2021-06-02 00:10:00|17525.3|17455.3|17519.4|17449.4|17533.7|17463.7|17511|17441|0
1622592900000|2021-06-02 00:15:00|17523.6|17453.6|17541.2|17471.2|17541.3|17471.3|17511.9|17441.9|0
1622593200000|2021-06-02 00:20:00|17544.3|17474.3|17512.3|17442.3|17544.3|17474.3|17511|17441|0
1622593500000|2021-06-02 00:25:00|17521.1|17451.1|17515.8|17445.8|17525.8|17455.8|17508.5|17438.7|0
1622593800000|2021-06-02 00:30:00|17502.9|17433.1|17516.3|17446.3|17521.1|17451.1|17502.9|17433.1|0
1622594100000|2021-06-02 00:35:00|17499.4|17429.6|17506.5|17436.7|17510.6|17440.6|17499.4|17429.6|0
1622594400000|2021-06-02 00:40:00|17512.1|17442.1|17546.2|17476.2|17546.2|17476.2|17511.5|17441.5|0
1622594700000|2021-06-02 00:45:00|17542.8|17472.8|17539|17469|17550.5|17480.5|17539|17469|0
1622595000000|2021-06-02 00:50:00|17540.5|17470.5|17569.4|17499.2|17571.4|17501.2|17540.5|17470.5|0
1622595300000|2021-06-02 00:55:00|17575.3|17505.1|17567.8|17497.6|17575.3|17505.1|17560.5|17490.3|0
1622595600000|2021-06-02 01:00:00|17560.8|17490.6|17560.4|17490.2|17568.3|17498.1|17551.1|17481.1|0
1622595900000|2021-06-02 01:05:00|17560.5|17490.3|17546.7|17476.7|17560.5|17490.3|17540.4|17470.4|0
1622596200000|2021-06-02 01:10:00|17549.1|17479.1|17539.1|17469.1|17549.1|17479.1|17532.6|17462.6|0
1622596500000|2021-06-02 01:15:00|17540.9|17470.9|17551.4|17481.4|17552.5|17482.5|17539.1|17469.1|0
1622596800000|2021-06-02 01:20:00|17551|17481|17553.9|17483.9|17555|17485|17544.9|17474.9|0
1622597100000|2021-06-02 01:25:00|17555.6|17485.6|17528.7|17458.7|17555.6|17485.6|17528.7|17458.7|0
1622597400000|2021-06-02 01:30:00|17529.4|17459.4|17535|17465|17535.4|17465.4|17525.9|17455.9|0
1622597700000|2021-06-02 01:35:00|17539.2|17469.2|17544.3|17474.3|17556|17486|17539.2|17469.2|0
1622598000000|2021-06-02 01:40:00|17544|17474|17533.3|17463.3|17544|17474|17526.2|17456.2|0
1622598300000|2021-06-02 01:45:00|17533.9|17463.9|17515.9|17445.9|17534.4|17464.4|17515.9|17445.9|0
1622598600000|2021-06-02 01:50:00|17515.3|17445.3|17492.2|17422.4|17523.6|17453.6|17492.2|17422.4|0
1622598900000|2021-06-02 01:55:00|17504.1|17434.3|17518.4|17448.4|17523.8|17453.8|17504.1|17434.3|0
1622599200000|2021-06-02 02:00:00|17523.8|17453.8|17517.1|17447.1|17526.8|17456.8|17509.6|17439.8|0
1622599500000|2021-06-02 02:05:00|17525.1|17455.1|17532|17462|17534.6|17464.6|17521.4|17451.4|0
1622599800000|2021-06-02 02:10:00|17526.3|17456.3|17522.4|17452.4|17526.3|17456.3|17509.8|17440|0
1622600100000|2021-06-02 02:15:00|17524.8|17454.8|17523.7|17453.7|17530.5|17460.5|17522.2|17452.2|0
1622600400000|2021-06-02 02:20:00|17528.9|17458.9|17529.5|17459.5|17532|17462|17524.5|17454.5|0
1622600700000|2021-06-02 02:25:00|17527.7|17457.7|17556.9|17486.9|17556.9|17486.9|17527.7|17457.7|0
1622601000000|2021-06-02 02:30:00|17558.2|17488.2|17554|17484|17558.2|17488.2|17549.1|17479.1|0
1622601300000|2021-06-02 02:35:00|17549.9|17479.9|17554|17484|17554.1|17484.1|17547.9|17477.9|0
1622601600000|2021-06-02 02:40:00|17553.3|17483.3|17544.3|17474.3|17559.3|17489.3|17541.7|17471.7|0
1622601900000|2021-06-02 02:45:00|17545.9|17475.9|17533.9|17463.9|17546|17476|17533.9|17463.9|0
1622602200000|2021-06-02 02:50:00|17531.5|17461.5|17540.6|17470.6|17542.5|17472.5|17528.1|17458.1|0
1622602500000|2021-06-02 02:55:00|17538.3|17468.3|17528.8|17458.8|17538.4|17468.4|17524.4|17454.4|0
1622602800000|2021-06-02 03:00:00|17530.3|17460.3|17515.9|17445.9|17532.9|17462.9|17515.9|17445.9|0
1622603100000|2021-06-02 03:05:00|17515|17445|17550.7|17480.7|17551.7|17481.7|17513|17443|0
1622603400000|2021-06-02 03:10:00|17549.8|17479.8|17553.2|17483.2|17553.2|17483.2|17541.3|17471.3|0
1622603700000|2021-06-02 03:15:00|17552.3|17482.3|17545.9|17475.9|17557.2|17487.2|17545.9|17475.9|0
1622604000000|2021-06-02 03:20:00|17543.4|17473.4|17548.7|17478.7|17548.7|17478.7|17541.9|17471.9|0
1622604300000|2021-06-02 03:25:00|17555.2|17485.2|17558.7|17488.7|17558.9|17488.9|17549.3|17479.3|0
1622604600000|2021-06-02 03:30:00|17554.1|17484.1|17542.1|17472.1|17555.4|17485.4|17542.1|17472.1|0
1622604900000|2021-06-02 03:35:00|17538.9|17468.9|17553.2|17483.2|17554.2|17484.2|17538.9|17468.9|0
1622605200000|2021-06-02 03:40:00|17547.6|17477.6|17547|17477|17550.1|17480.1|17541.6|17471.6|0
1622605500000|2021-06-02 03:45:00|17546.9|17476.9|17548.3|17478.3|17551.1|17481.1|17544.3|17474.3|0
1622605800000|2021-06-02 03:50:00|17547|17477|17543.6|17473.6|17547|17477|17542|17472|0
1622606100000|2021-06-02 03:55:00|17545.6|17475.6|17538|17468|17545.6|17475.6|17530.7|17460.7|0
1622606400000|2021-06-02 04:00:00|17534.7|17464.7|17528.8|17458.8|17534.7|17464.7|17523.3|17453.3|0
1622606700000|2021-06-02 04:05:00|17527.4|17457.4|17532.8|17462.8|17535.1|17465.1|17527.4|17457.4|0
1622607000000|2021-06-02 04:10:00|17531.1|17461.1|17535.5|17465.5|17536.4|17466.4|17531.1|17461.1|0
1622607300000|2021-06-02 04:15:00|17532.4|17462.4|17533.6|17463.6|17535.6|17465.6|17532.2|17462.2|0
1622607600000|2021-06-02 04:20:00|17534|17464|17529|17459|17536.3|17466.3|17529|17459|0
1622607900000|2021-06-02 04:25:00|17533.2|17463.2|17538.9|17468.9|17538.9|17468.9|17533.2|17463.2|0
1622608200000|2021-06-02 04:30:00|17537.1|17467.1|17548.8|17478.8|17548.8|17478.8|17537.1|17467.1|0
1622608500000|2021-06-02 04:35:00|17548|17478|17544|17474|17548.5|17478.5|17542.2|17472.2|0
1622608800000|2021-06-02 04:40:00|17539.4|17469.4|17542.2|17472.2|17544.6|17474.6|17539.4|17469.4|0
1622609100000|2021-06-02 04:45:00|17540.7|17470.7|17551.4|17481.4|17551.4|17481.4|17538.7|17468.7|0
1622609400000|2021-06-02 04:50:00|17548.7|17478.7|17549.5|17479.5|17552.2|17482.2|17545.1|17475.1|0
1622609700000|2021-06-02 04:55:00|17548.7|17478.7|17555|17485|17557.7|17487.7|17547.1|17477.1|0
1622610000000|2021-06-02 05:00:00|17556.8|17486.8|17557.5|17487.5|17560.2|17490|17556|17486|0
1622610300000|2021-06-02 05:05:00|17555.9|17485.9|17553.5|17483.5|17555.9|17485.9|17549.6|17479.6|0
1622610600000|2021-06-02 05:10:00|17555.5|17485.5|17551.5|17481.5|17557.2|17487.2|17545.6|17475.6|0
1622610900000|2021-06-02 05:15:00|17554.3|17484.3|17556.2|17486.2|17557.5|17487.5|17553.4|17483.4|0
1622611200000|2021-06-02 05:20:00|17554.4|17484.4|17542.8|17472.8|17554.4|17484.4|17542.8|17472.8|0
1622611500000|2021-06-02 05:25:00|17545.7|17475.7|17552.8|17482.8|17553.4|17483.4|17545.3|17475.3|0
1622611800000|2021-06-02 05:30:00|17550.4|17480.4|17541.5|17471.5|17551.2|17481.2|17541.2|17471.2|0
1622612100000|2021-06-02 05:35:00|17543.2|17473.2|17538.5|17468.5|17543.2|17473.2|17535.6|17465.6|0
1622612400000|2021-06-02 05:40:00|17537.8|17467.8|17538.1|17468.1|17539.4|17469.4|17533.7|17463.7|0
1622612700000|2021-06-02 05:45:00|17541.2|17471.2|17540.8|17470.8|17542.9|17472.9|17536.9|17466.9|0
1622613000000|2021-06-02 05:50:00|17539.2|17469.2|17540.5|17470.5|17548|17478|17539.2|17469.2|0
1622613300000|2021-06-02 05:55:00|17539.8|17469.8|17538.9|17468.9|17547.5|17477.5|17534.2|17464.2|0
1622679000000|2021-06-03 00:10:00|17598.9|17528.7|17569.5|17499.3|17598.9|17528.7|17569.5|17499.3|0
1622679300000|2021-06-03 00:15:00|17565.7|17495.5|17569.1|17498.9|17582.7|17512.5|17559.5|17489.5|0
1622679600000|2021-06-03 00:20:00|17567.5|17497.3|17544.9|17474.9|17567.5|17497.3|17537.6|17467.6|0
1622679900000|2021-06-03 00:25:00|17544.1|17474.1|17509.4|17439.6|17544.4|17474.4|17509.4|17439.6|0
1622680200000|2021-06-03 00:30:00|17514.9|17444.9|17516.2|17446.2|17522.6|17452.6|17511.2|17441.2|0
1622680500000|2021-06-03 00:35:00|17520.3|17450.3|17512.3|17442.3|17539.6|17469.6|17511|17441|0
1622680800000|2021-06-03 00:40:00|17512.9|17442.9|17498.6|17428.8|17512.9|17442.9|17498.6|17428.8|0
1622681100000|2021-06-03 00:45:00|17502.6|17432.8|17500.4|17430.6|17506.7|17436.9|17496.7|17426.9|0
1622681400000|2021-06-03 00:50:00|17502.9|17433.1|17511.8|17441.8|17511.8|17441.8|17495.4|17425.6|0
1622681700000|2021-06-03 00:55:00|17525.9|17455.9|17518.2|17448.2|17527.3|17457.3|17518.2|17448.2|0
1622682000000|2021-06-03 01:00:00|17516.8|17446.8|17532.6|17462.6|17532.6|17462.6|17506.4|17436.6|0
1622682300000|2021-06-03 01:05:00|17528.5|17458.5|17518.2|17448.2|17529.4|17459.4|17518|17448|0
1622682600000|2021-06-03 01:10:00|17520.9|17450.9|17536.4|17466.4|17536.4|17466.4|17520.9|17450.9|0
1622682900000|2021-06-03 01:15:00|17536.5|17466.5|17516.7|17446.7|17536.5|17466.5|17516.7|17446.7|0
1622683200000|2021-06-03 01:20:00|17513.7|17443.7|17523.2|17453.2|17524.9|17454.9|17513.7|17443.7|0
1622683500000|2021-06-03 01:25:00|17525.7|17455.7|17552.6|17482.6|17555.4|17485.4|17525.7|17455.7|0
1622683800000|2021-06-03 01:30:00|17547.4|17477.4|17564.4|17494.2|17564.4|17494.2|17547.4|17477.4|0
1622684100000|2021-06-03 01:35:00|17562.3|17492.1|17562.9|17492.7|17566.1|17495.9|17559.4|17489.4|0
1622684400000|2021-06-03 01:40:00|17558.7|17488.7|17574.4|17504.2|17574.4|17504.2|17558.7|17488.7|0
1622684700000|2021-06-03 01:45:00|17573.9|17503.7|17570.7|17500.5|17575.9|17505.7|17567|17496.8|0
1622685000000|2021-06-03 01:50:00|17565|17494.8|17554.4|17484.4|17565.1|17494.9|17536.4|17466.4|0
1622685300000|2021-06-03 01:55:00|17555.2|17485.2|17552.2|17482.2|17555.2|17485.2|17544.8|17474.8|0
1622685600000|2021-06-03 02:00:00|17554.2|17484.2|17546|17476|17559.4|17489.4|17546|17476|0
1622685900000|2021-06-03 02:05:00|17542.5|17472.5|17561.5|17491.3|17561.5|17491.3|17542.5|17472.5|0
1622686200000|2021-06-03 02:10:00|17559.8|17489.8|17567.4|17497.2|17568.6|17498.4|17559.8|17489.8|0
1622686500000|2021-06-03 02:15:00|17565.4|17495.2|17576.1|17505.9|17576.9|17506.7|17565.4|17495.2|0
1622686800000|2021-06-03 02:20:00|17571.1|17500.9|17563.5|17493.3|17571.1|17500.9|17560.7|17490.5|0
1622687100000|2021-06-03 02:25:00|17561.1|17490.9|17553.7|17483.7|17566.9|17496.7|17553.7|17483.7|0
1622687400000|2021-06-03 02:30:00|17552.2|17482.2|17532.1|17462.1|17552.2|17482.2|17532.1|17462.1|0
1622687700000|2021-06-03 02:35:00|17532.6|17462.6|17535.8|17465.8|17541.7|17471.7|17527.6|17457.6|0
1622688000000|2021-06-03 02:40:00|17538.5|17468.5|17542.2|17472.2|17553.3|17483.3|17538.5|17468.5|0
1622688300000|2021-06-03 02:45:00|17540|17470|17555.3|17485.3|17557.7|17487.7|17540|17470|0
1622688600000|2021-06-03 02:50:00|17554.8|17484.8|17557|17487|17558.7|17488.7|17554.7|17484.7|0
1622688900000|2021-06-03 02:55:00|17554.5|17484.5|17549.2|17479.2|17562.9|17492.7|17549.2|17479.2|0
1622689200000|2021-06-03 03:00:00|17546.8|17476.8|17548.7|17478.7|17554.2|17484.2|17545.4|17475.4|0
1622689500000|2021-06-03 03:05:00|17551.2|17481.2|17566.4|17496.2|17566.4|17496.2|17545.3|17475.3|0
1622689800000|2021-06-03 03:10:00|17564.7|17494.5|17552.8|17482.8|17564.7|17494.5|17543.8|17473.8|0
1622690100000|2021-06-03 03:15:00|17553|17483|17554.1|17484.1|17558.7|17488.7|17552.6|17482.6|0
1622690400000|2021-06-03 03:20:00|17554.5|17484.5|17556.7|17486.7|17559|17489|17548.9|17478.9|0
1622690700000|2021-06-03 03:25:00|17557.4|17487.4|17540.9|17470.9|17557.4|17487.4|17540.9|17470.9|0
1622691000000|2021-06-03 03:30:00|17543.1|17473.1|17542.3|17472.3|17549.6|17479.6|17541.6|17471.6|0
1622691300000|2021-06-03 03:35:00|17542.8|17472.8|17553.4|17483.4|17553.4|17483.4|17539.3|17469.3|0
1622691600000|2021-06-03 03:40:00|17558.3|17488.3|17545.1|17475.1|17558.3|17488.3|17545.1|17475.1|0
1622691900000|2021-06-03 03:45:00|17543.7|17473.7|17549.2|17479.2|17549.6|17479.6|17543.7|17473.7|0
1622692200000|2021-06-03 03:50:00|17550.4|17480.4|17560.3|17490.1|17560.3|17490.1|17550.4|17480.4|0
1622692500000|2021-06-03 03:55:00|17556.8|17486.8|17565.9|17495.7|17565.9|17495.7|17552.9|17482.9|0
1622692800000|2021-06-03 04:00:00|17564.1|17493.9|17564.5|17494.3|17572.3|17502.1|17564.1|17493.9|0
1622693100000|2021-06-03 04:05:00|17566.7|17496.5|17559.9|17489.9|17566.7|17496.5|17559.1|17489.1|0
1622693400000|2021-06-03 04:10:00|17561.6|17491.4|17560.1|17490|17566.4|17496.2|17559.8|17489.8|0
1622693700000|2021-06-03 04:15:00|17558.6|17488.6|17571.5|17501.3|17571.5|17501.3|17556.1|17486.1|0
1622694000000|2021-06-03 04:20:00|17572.3|17502.1|17591.2|17521|17591.2|17521|17572.3|17502.1|0
1622694300000|2021-06-03 04:25:00|17590.1|17519.9|17594.6|17524.4|17597.1|17526.9|17589.1|17518.9|0
1622694600000|2021-06-03 04:30:00|17594.5|17524.3|17595.2|17525|17602|17531.8|17591.3|17521.1|0
1622694900000|2021-06-03 04:35:00|17596.3|17526.1|17582.9|17512.7|17596.3|17526.1|17582.1|17511.9|0
1622695200000|2021-06-03 04:40:00|17579.9|17509.7|17583.3|17513.1|17591.1|17520.9|17579.9|17509.7|0
1622695500000|2021-06-03 04:45:00|17582.5|17512.3|17585.9|17515.7|17587.1|17516.9|17582.5|17512.3|0
1622695800000|2021-06-03 04:50:00|17584.4|17514.2|17596.5|17526.3|17596.5|17526.3|17584.4|17514.2|0
1622696100000|2021-06-03 04:55:00|17597.8|17527.6|17593.9|17523.7|17599|17528.8|17591.7|17521.5|0
1622696400000|2021-06-03 05:00:00|17592.7|17522.5|17596.4|17526.2|17596.4|17526.2|17591|17520.8|0
1622696700000|2021-06-03 05:05:00|17590.3|17520.1|17584.6|17514.4|17590.3|17520.1|17583.7|17513.5|0
1622697000000|2021-06-03 05:10:00|17585.9|17515.7|17583.7|17513.5|17586.9|17516.7|17580|17509.8|0
1622697300000|2021-06-03 05:15:00|17584|17513.8|17588.1|17517.9|17597.2|17527|17583.2|17513|0
1622697600000|2021-06-03 05:20:00|17590.9|17520.7|17580.7|17510.5|17592.2|17522|17580.7|17510.5|0
1622697900000|2021-06-03 05:25:00|17577|17506.8|17566.8|17496.6|17578.9|17508.7|17563.7|17493.5|0
1622698200000|2021-06-03 05:30:00|17563.8|17493.6|17560.5|17490.3|17567.7|17497.5|17559.1|17489.1|0
1622698500000|2021-06-03 05:35:00|17559.6|17489.6|17555.5|17485.5|17563.2|17493|17555.5|17485.5|0
1622698800000|2021-06-03 05:40:00|17551.4|17481.4|17556.9|17486.9|17556.9|17486.9|17551.4|17481.4|0
1622699100000|2021-06-03 05:45:00|17555.5|17485.5|17556.2|17486.2|17556.5|17486.5|17550.7|17480.7|0
1622699400000|2021-06-03 05:50:00|17556.6|17486.6|17566.3|17496.1|17566.3|17496.1|17556.6|17486.6|0
1622699700000|2021-06-03 05:55:00|17565.3|17495.1|17566.6|17496.4|17566.6|17496.4|17557.8|17487.8|0
1622765400000|2021-06-04 00:10:00|17302.6|17233.6|17284.5|17215.5|17318.5|17249.3|17277.4|17208.4|0
1622765700000|2021-06-04 00:15:00|17278|17209|17239.9|17171.1|17278|17209|17239.9|17171.1|0
1622766000000|2021-06-04 00:20:00|17227.6|17158.8|17249.2|17180.4|17249.2|17180.4|17209.9|17141.1|0
1622766300000|2021-06-04 00:25:00|17252.1|17183.3|17270.4|17201.4|17272.7|17203.7|17249.2|17180.4|0
1622766600000|2021-06-04 00:30:00|17271.9|17202.9|17271.6|17202.6|17288|17219|17267|17198|0
1622766900000|2021-06-04 00:35:00|17274.8|17205.8|17282.8|17213.8|17286|17217|17263.6|17194.6|0
1622767200000|2021-06-04 00:40:00|17286.8|17217.8|17288.9|17219.9|17295.9|17226.9|17286.8|17217.8|0
1622767500000|2021-06-04 00:45:00|17287.8|17218.8|17295.1|17226.1|17302.3|17233.3|17287.8|17218.8|0
1622767800000|2021-06-04 00:50:00|17293.1|17224.1|17277.9|17208.9|17296.2|17227.2|17277.9|17208.9|0
1622768100000|2021-06-04 00:55:00|17281.8|17212.8|17286|17217|17286.1|17217.1|17275.4|17206.4|0
1622768400000|2021-06-04 01:00:00|17282.8|17213.8|17292.2|17223.2|17292.2|17223.2|17273.3|17204.3|0
1622768700000|2021-06-04 01:05:00|17301.1|17232.1|17310.2|17241|17310.2|17241|17295.8|17226.8|0
1622769000000|2021-06-04 01:10:00|17310.3|17241.1|17319.2|17250|17319.2|17250|17304.3|17235.3|0
1622769300000|2021-06-04 01:15:00|17318.7|17249.5|17314.3|17245.1|17320|17250.8|17313.9|17244.7|0
1622769600000|2021-06-04 01:20:00|17315.3|17246.1|17310.8|17241.6|17319.6|17250.4|17305.9|17236.9|0
1622769900000|2021-06-04 01:25:00|17301.1|17232.1|17311.4|17242.2|17311.4|17242.2|17300.4|17231.4|0
1622770200000|2021-06-04 01:30:00|17316|17246.8|17257.9|17189.1|17320.3|17251.1|17257.9|17189.1|0
1622770500000|2021-06-04 01:35:00|17250.7|17181.9|17239.7|17170.9|17250.7|17181.9|17238.5|17169.7|0
1622770800000|2021-06-04 01:40:00|17245.9|17177.1|17267.6|17198.6|17267.6|17198.6|17245.9|17177.1|0
1622771100000|2021-06-04 01:45:00|17268.4|17199.4|17256.1|17187.3|17268.4|17199.4|17255.5|17186.7|0
1622771400000|2021-06-04 01:50:00|17252.3|17183.5|17226.8|17158|17252.3|17183.5|17226.8|17158|0
1622771700000|2021-06-04 01:55:00|17219.7|17150.9|17209|17140.4|17237|17168.2|17209|17140.4|0
1622772000000|2021-06-04 02:00:00|17210.3|17141.5|17209.2|17140.6|17226.4|17157.6|17209.2|17140.6|0
1622772300000|2021-06-04 02:05:00|17214.6|17145.8|17196.4|17127.8|17214.6|17145.8|17196.4|17127.8|0
1622772600000|2021-06-04 02:10:00|17200.4|17131.8|17191.7|17123.1|17200.9|17132.3|17191.6|17123|0
1622772900000|2021-06-04 02:15:00|17190.5|17121.9|17198.6|17130|17198.6|17130|17190.5|17121.9|0
1622773200000|2021-06-04 02:20:00|17198.5|17129.9|17192.8|17124.2|17199.8|17131.2|17192.8|17124.2|0
1622773500000|2021-06-04 02:25:00|17198.5|17129.9|17215.4|17146.6|17215.4|17146.6|17198.5|17129.9|0
1622773800000|2021-06-04 02:30:00|17216.5|17147.7|17195|17126.4|17216.5|17147.7|17195|17126.4|0
1622774100000|2021-06-04 02:35:00|17199.6|17131|17198.1|17129.5|17200.5|17131.9|17197|17128.4|0
1622774400000|2021-06-04 02:40:00|17196.8|17128.2|17211.4|17142.6|17211.4|17142.6|17196.6|17128|0
1622774700000|2021-06-04 02:45:00|17212.4|17143.6|17205|17136.4|17214.8|17146|17198.1|17129.5|0
1622775000000|2021-06-04 02:50:00|17208.5|17139.9|17206.7|17138.1|17211.2|17142.4|17205.6|17137|0
1622775300000|2021-06-04 02:55:00|17208.8|17140.2|17211.4|17142.6|17216.1|17147.3|17208.8|17140.2|0
1622775600000|2021-06-04 03:00:00|17216.3|17147.5|17216.7|17147.9|17218.5|17149.7|17215.4|17146.6|0
1622775900000|2021-06-04 03:05:00|17216.6|17147.8|17225.8|17157|17225.8|17157|17215.3|17146.5|0
1622776200000|2021-06-04 03:10:00|17227.3|17158.5|17231.9|17163.1|17235.7|17166.9|17225.5|17156.7|0
1622776500000|2021-06-04 03:15:00|17233.9|17165.1|17232.7|17163.9|17240.4|17171.6|17229.5|17160.7|0
1622776800000|2021-06-04 03:20:00|17233|17164.2|17218.9|17150.1|17233|17164.2|17218.9|17150.1|0
1622777100000|2021-06-04 03:25:00|17214.1|17145.3|17242.9|17174.1|17242.9|17174.1|17214.1|17145.3|0
1622777400000|2021-06-04 03:30:00|17238|17169.2|17239.7|17170.9|17239.7|17170.9|17234.8|17166|0
1622777700000|2021-06-04 03:35:00|17240.9|17172.1|17238.8|17170|17241.1|17172.3|17232.4|17163.6|0
1622778000000|2021-06-04 03:40:00|17238.1|17169.3|17247.3|17178.5|17247.3|17178.5|17238.1|17169.3|0
1622778300000|2021-06-04 03:45:00|17248.7|17179.9|17257.8|17189|17261.8|17192.8|17248.7|17179.9|0
1622778600000|2021-06-04 03:50:00|17259.6|17190.6|17255.3|17186.5|17259.6|17190.6|17254.5|17185.7|0
1622778900000|2021-06-04 03:55:00|17258.3|17189.5|17258.2|17189.4|17262|17193|17256.5|17187.7|0
1622779200000|2021-06-04 04:00:00|17263.4|17194.4|17266.7|17197.7|17266.8|17197.8|17262.7|17193.7|0
1622779500000|2021-06-04 04:05:00|17268.9|17199.9|17281|17212|17281|17212|17265.1|17196.1|0
1622779800000|2021-06-04 04:10:00|17285.4|17216.4|17291.5|17222.5|17292.4|17223.4|17285.4|17216.4|0
1622780100000|2021-06-04 04:15:00|17292|17223|17294.1|17225.1|17295|17226|17282.3|17213.3|0
1622780400000|2021-06-04 04:20:00|17291.6|17222.6|17312.2|17243|17317.1|17247.9|17291.6|17222.6|0
1622780700000|2021-06-04 04:25:00|17308|17239|17289.8|17220.8|17311.4|17242.2|17289.8|17220.8|0
1622781000000|2021-06-04 04:30:00|17284.4|17215.4|17290.9|17221.9|17293.9|17224.9|17277.5|17208.5|0
1622781300000|2021-06-04 04:35:00|17292.6|17223.6|17298.5|17229.5|17304.1|17235.1|17290|17221|0
1622781600000|2021-06-04 04:40:00|17296.8|17227.8|17293.4|17224.4|17297.3|17228.3|17292|17223|0
1622781900000|2021-06-04 04:45:00|17292.3|17223.3|17296.9|17227.9|17300.5|17231.5|17291.3|17222.3|0
1622782200000|2021-06-04 04:50:00|17296.8|17227.8|17299|17230|17301.6|17232.6|17295.2|17226.2|0
1622782500000|2021-06-04 04:55:00|17303.1|17234.1|17309.1|17240.1|17309.1|17240.1|17303.1|17234.1|0
1622782800000|2021-06-04 05:00:00|17311.3|17242.1|17311.5|17242.3|17315.9|17246.7|17309|17240|0
1622783100000|2021-06-04 05:05:00|17310.3|17241.1|17305.3|17236.3|17310.3|17241.1|17303|17234|0
1622783400000|2021-06-04 05:10:00|17300.7|17231.7|17298.7|17229.7|17300.7|17231.7|17293.7|17224.7|0
1622783700000|2021-06-04 05:15:00|17298|17229|17308|17239|17308|17239|17298|17229|0
1622784000000|2021-06-04 05:20:00|17304.5|17235.5|17301.9|17232.9|17312.3|17243.1|17301.9|17232.9|0
1622784300000|2021-06-04 05:25:00|17302.1|17233.1|17296.5|17227.5|17303|17234|17292.4|17223.4|0
1622784600000|2021-06-04 05:30:00|17299.4|17230.4|17312.2|17243|17315.2|17246|17299.4|17230.4|0
1622784900000|2021-06-04 05:35:00|17306.2|17237.2|17311.4|17242.2|17312.9|17243.7|17306.2|17237.2|0
1622785200000|2021-06-04 05:40:00|17310.4|17241.2|17312.3|17243.1|17320.4|17251.2|17310.4|17241.2|0
1622785500000|2021-06-04 05:45:00|17313.2|17244|17309.9|17240.7|17313.2|17244|17304.1|17235.1|0
1622785800000|2021-06-04 05:50:00|17311.1|17241.9|17308.8|17239.8|17316.9|17247.7|17308.8|17239.8|0
1622786100000|2021-06-04 05:55:00|17301.4|17232.4|17317.8|17248.6|17319.1|17249.9|17301.4|17232.4|0
1623024600000|2021-06-07 00:10:00|17539.3|17469.3|17562.3|17492.1|17579.9|17509.7|17539.3|17469.3|0
1623024900000|2021-06-07 00:15:00|17558.9|17488.9|17549.7|17479.7|17575.4|17505.2|17549.7|17479.7|0
1623025200000|2021-06-07 00:20:00|17546.9|17476.9|17548.1|17478.1|17569.4|17499.2|17546.9|17476.9|0
1623025500000|2021-06-07 00:25:00|17559.1|17489.1|17534|17464|17559.1|17489.1|17531.4|17461.4|0
1623025800000|2021-06-07 00:30:00|17543.7|17473.7|17536.1|17466.1|17543.7|17473.7|17534.9|17464.9|0
1623026100000|2021-06-07 00:35:00|17536.8|17466.8|17536.6|17466.6|17537.2|17467.2|17522.6|17452.6|0
1623026400000|2021-06-07 00:40:00|17533.8|17463.8|17530.7|17460.7|17537.9|17467.9|17522.4|17452.4|0
1623026700000|2021-06-07 00:45:00|17527.8|17457.8|17523.6|17453.6|17527.9|17457.9|17517.1|17447.1|0
1623027000000|2021-06-07 00:50:00|17527.8|17457.8|17497.9|17428.1|17527.8|17457.8|17497.9|17428.1|0
1623027300000|2021-06-07 00:55:00|17497.8|17428|17481.8|17412|17500.2|17430.4|17479.3|17409.5|0
1623027600000|2021-06-07 01:00:00|17482.3|17412.5|17496|17426.2|17498.6|17428.8|17482.3|17412.5|0
1623027900000|2021-06-07 01:05:00|17494.6|17424.8|17453.5|17383.9|17500.7|17430.9|17453.5|17383.9|0
1623028200000|2021-06-07 01:10:00|17443.4|17373.8|17413.9|17344.3|17445|17375.4|17413.9|17344.3|0
1623028500000|2021-06-07 01:15:00|17416|17346.4|17439.4|17369.8|17447|17377.4|17416|17346.4|0
1623028800000|2021-06-07 01:20:00|17437.1|17367.5|17448.9|17379.3|17449.3|17379.7|17437.1|17367.5|0
1623029100000|2021-06-07 01:25:00|17458|17388.4|17465.4|17395.6|17470.2|17400.4|17458|17388.4|0
1623029400000|2021-06-07 01:30:00|17471.2|17401.4|17462.2|17392.4|17473.5|17403.7|17462.2|17392.4|0
1623029700000|2021-06-07 01:35:00|17464|17394.2|17471.2|17401.4|17475.9|17406.1|17464|17394.2|0
1623030000000|2021-06-07 01:40:00|17477.5|17407.7|17465.5|17395.7|17477.5|17407.7|17464.6|17394.8|0
1623030300000|2021-06-07 01:45:00|17465.8|17396|17467.9|17398.1|17467.9|17398.1|17461|17391.2|0
1623030600000|2021-06-07 01:50:00|17466.5|17396.7|17478.6|17408.8|17478.6|17408.8|17466.5|17396.7|0
1623030900000|2021-06-07 01:55:00|17481.3|17411.5|17478.7|17408.9|17483.9|17414.1|17476.3|17406.5|0
1623031200000|2021-06-07 02:00:00|17476.2|17406.4|17478.8|17409|17478.8|17409|17471.4|17401.6|0
1623031500000|2021-06-07 02:05:00|17478.6|17408.8|17487.6|17417.8|17487.6|17417.8|17477.5|17407.7|0
1623031800000|2021-06-07 02:10:00|17488.3|17418.5|17482.5|17412.7|17491.4|17421.6|17481.9|17412.1|0
1623032100000|2021-06-07 02:15:00|17481.9|17412.1|17482.9|17413.1|17484.7|17414.9|17481.6|17411.8|0
1623032400000|2021-06-07 02:20:00|17484.6|17414.8|17472.2|17402.4|17484.6|17414.8|17471.9|17402.1|0
1623032700000|2021-06-07 02:25:00|17474.5|17404.7|17482|17412.2|17482.8|17413|17473.2|17403.4|0
1623033000000|2021-06-07 02:30:00|17482.7|17412.9|17475.2|17405.4|17484.3|17414.5|17469|17399.2|0
1623033300000|2021-06-07 02:35:00|17476.2|17406.4|17479.6|17409.8|17481.9|17412.1|17469.7|17399.9|0
1623033600000|2021-06-07 02:40:00|17481.4|17411.6|17465.4|17395.6|17481.4|17411.6|17463.5|17393.7|0
1623033900000|2021-06-07 02:45:00|17461.2|17391.4|17453.7|17384.1|17461.2|17391.4|17453.7|17384.1|0
1623034200000|2021-06-07 02:50:00|17453.1|17383.5|17452.1|17382.5|17454.4|17384.8|17450.6|17381|0
1623034500000|2021-06-07 02:55:00|17446.8|17377.2|17438.9|17369.3|17446.8|17377.2|17413.9|17344.3|0
1623034800000|2021-06-07 03:00:00|17436.8|17367.2|17425.7|17356.1|17438.3|17368.7|17425.7|17356.1|0
1623035100000|2021-06-07 03:05:00|17424.7|17355.1|17421.6|17352|17430.4|17360.8|17421.6|17352|0
1623035400000|2021-06-07 03:10:00|17425.2|17355.6|17415.3|17345.7|17428.4|17358.8|17413.6|17344|0
1623035700000|2021-06-07 03:15:00|17417.8|17348.2|17405.9|17336.5|17417.8|17348.2|17405.9|17336.5|0
1623036000000|2021-06-07 03:20:00|17406.3|17336.9|17413.8|17344.2|17414.8|17345.2|17406.3|17336.9|0
1623036300000|2021-06-07 03:25:00|17411.2|17341.6|17408.6|17339.2|17416.3|17346.7|17408.4|17339|0
1623036600000|2021-06-07 03:30:00|17401.2|17331.8|17374.9|17305.5|17401.2|17331.8|17370|17300.6|0
1623036900000|2021-06-07 03:35:00|17373.5|17304.1|17381.3|17311.9|17381.6|17312.2|17373.5|17304.1|0
1623037200000|2021-06-07 03:40:00|17381.5|17312.1|17372.6|17303.2|17384.5|17315.1|17370.7|17301.3|0
1623037500000|2021-06-07 03:45:00|17370.7|17301.3|17375.9|17306.5|17375.9|17306.5|17368.4|17299|0
1623037800000|2021-06-07 03:50:00|17377.8|17308.4|17374.1|17304.7|17380.6|17311.2|17373|17303.6|0
1623038100000|2021-06-07 03:55:00|17374.2|17304.8|17346.8|17277.6|17374.2|17304.8|17346.8|17277.6|0
1623038400000|2021-06-07 04:00:00|17344.9|17275.7|17339.4|17270.2|17347.7|17278.5|17338.3|17269.1|0
1623038700000|2021-06-07 04:05:00|17336|17266.8|17340.1|17270.9|17340.1|17270.9|17334.9|17265.7|0
1623039000000|2021-06-07 04:10:00|17340.6|17271.4|17351.8|17282.6|17356|17286.8|17340.6|17271.4|0
1623039300000|2021-06-07 04:15:00|17353.4|17284.2|17369.6|17300.2|17369.6|17300.2|17353.4|17284.2|0
1623039600000|2021-06-07 04:20:00|17372.3|17302.9|17379|17309.6|17379.6|17310.2|17368.1|17298.7|0
1623039900000|2021-06-07 04:25:00|17381.7|17312.3|17353|17283.8|17381.7|17312.3|17353|17283.8|0
1623040200000|2021-06-07 04:30:00|17354.8|17285.6|17360.3|17290.9|17360.5|17291.1|17347.9|17278.7|0
1623040500000|2021-06-07 04:35:00|17358.7|17289.5|17361.2|17291.8|17363.7|17294.3|17350.9|17281.7|0
1623040800000|2021-06-07 04:40:00|17361.9|17292.5|17356.3|17287.1|17361.9|17292.5|17350.5|17281.3|0
1623041100000|2021-06-07 04:45:00|17352.6|17283.4|17354|17284.8|17358.4|17289.2|17351.7|17282.5|0
1623041400000|2021-06-07 04:50:00|17345.9|17276.7|17346.2|17277|17348.4|17279.2|17343.8|17274.6|0
1623041700000|2021-06-07 04:55:00|17346.6|17277.4|17335.1|17265.9|17347.2|17278|17332.7|17263.5|0
1623042000000|2021-06-07 05:00:00|17340.5|17271.3|17332.7|17263.5|17340.5|17271.3|17329.3|17260.1|0
1623042300000|2021-06-07 05:05:00|17332.2|17263|17341.4|17272.2|17341.4|17272.2|17332.2|17263|0
1623042600000|2021-06-07 05:10:00|17342.7|17273.5|17344.6|17275.4|17345.3|17276.1|17342.7|17273.5|0
1623042900000|2021-06-07 05:15:00|17346.6|17277.4|17345.8|17276.6|17346.6|17277.4|17341.5|17272.3|0
1623043200000|2021-06-07 05:20:00|17347|17277.8|17352.2|17283|17352.2|17283|17342.8|17273.6|0
1623043500000|2021-06-07 05:25:00|17351.4|17282.2|17351.2|17282|17351.5|17282.3|17347.7|17278.5|0
1623043800000|2021-06-07 05:30:00|17350.8|17281.6|17351.3|17282.1|17356.3|17287.1|17347.9|17278.7|0
1623044100000|2021-06-07 05:35:00|17350.3|17281.1|17338.9|17269.7|17351|17281.8|17337.9|17268.7|0
1623044400000|2021-06-07 05:40:00|17341.4|17272.2|17336.4|17267.2|17346.4|17277.2|17336.4|17267.2|0
1623044700000|2021-06-07 05:45:00|17335.2|17266|17334.7|17265.5|17340.2|17271|17324.9|17255.7|0
1623045000000|2021-06-07 05:50:00|17331.6|17262.4|17336|17266.8|17338|17268.8|17331.6|17262.4|0
1623045300000|2021-06-07 05:55:00|17337.3|17268.1|17323.6|17254.4|17337.3|17268.1|17318.7|17249.5|0
1623111000000|2021-06-08 00:10:00|17243.3|17174.5|17253.5|17184.7|17256.3|17187.5|17243.3|17174.5|0
1623111300000|2021-06-08 00:15:00|17244.8|17176|17263.1|17194.1|17279.1|17210.1|17244.8|17176|0
1623111600000|2021-06-08 00:20:00|17258.2|17189.4|17206.7|17138.1|17258.2|17189.4|17204.5|17135.9|0
1623111900000|2021-06-08 00:25:00|17211.1|17142.3|17235.3|17166.5|17235.3|17166.5|17210.5|17141.7|0
1623112200000|2021-06-08 00:30:00|17223.2|17154.4|17243.8|17175|17246.1|17177.3|17219.5|17150.7|0
1623112500000|2021-06-08 00:35:00|17235|17166.2|17235.3|17166.5|17241.6|17172.8|17232.2|17163.4|0
1623112800000|2021-06-08 00:40:00|17235.1|17166.3|17247|17178.2|17247|17178.2|17235.1|17166.3|0
1623113100000|2021-06-08 00:45:00|17250.2|17181.4|17289.5|17220.5|17289.5|17220.5|17249.5|17180.7|0
1623113400000|2021-06-08 00:50:00|17296.7|17227.7|17269.5|17200.5|17298.5|17229.5|17269.5|17200.5|0
1623113700000|2021-06-08 00:55:00|17270.2|17201.2|17268.8|17199.8|17273|17204|17262.9|17193.9|0
1623114000000|2021-06-08 01:00:00|17267.3|17198.3|17276.2|17207.2|17281.4|17212.4|17267.3|17198.3|0
1623114300000|2021-06-08 01:05:00|17276.4|17207.4|17277.8|17208.8|17283.5|17214.5|17276.4|17207.4|0
1623114600000|2021-06-08 01:10:00|17272.5|17203.5|17286|17217|17286|17217|17270|17201|0
1623114900000|2021-06-08 01:15:00|17287|17218|17298.4|17229.4|17303|17234|17287|17218|0
1623115200000|2021-06-08 01:20:00|17299.6|17230.6|17316.1|17246.9|17319|17249.8|17299.6|17230.6|0
1623115500000|2021-06-08 01:25:00|17317.3|17248.1|17312.5|17243.3|17324.9|17255.7|17312.5|17243.3|0
1623115800000|2021-06-08 01:30:00|17306.9|17237.9|17289.8|17220.8|17306.9|17237.9|17282.9|17213.9|0
1623116100000|2021-06-08 01:35:00|17287.6|17218.6|17278.8|17209.8|17288.1|17219.1|17270.8|17201.8|0
1623116400000|2021-06-08 01:40:00|17279.7|17210.7|17303|17234|17309.8|17240.6|17279.7|17210.7|0
1623116700000|2021-06-08 01:45:00|17308.9|17239.9|17297.3|17228.3|17314.2|17245|17297.3|17228.3|0
1623117000000|2021-06-08 01:50:00|17293.4|17224.4|17279.7|17210.7|17297.3|17228.3|17279.7|17210.7|0
1623117300000|2021-06-08 01:55:00|17276.9|17207.9|17262.5|17193.5|17276.9|17207.9|17257.7|17188.9|0
1623117600000|2021-06-08 02:00:00|17258.9|17190.1|17248|17179.2|17265.6|17196.6|17248|17179.2|0
1623117900000|2021-06-08 02:05:00|17246.6|17177.8|17248.5|17179.7|17251.5|17182.7|17243.3|17174.5|0
1623118200000|2021-06-08 02:10:00|17252.2|17183.4|17254.8|17186|17257.5|17188.7|17249.2|17180.4|0
1623118500000|2021-06-08 02:15:00|17257.7|17188.9|17270.8|17201.8|17270.8|17201.8|17257.7|17188.9|0
1623118800000|2021-06-08 02:20:00|17267.7|17198.7|17247.9|17179.1|17267.8|17198.8|17247.9|17179.1|0
1623119100000|2021-06-08 02:25:00|17249.2|17180.4|17243|17174.2|17249.2|17180.4|17242.2|17173.4|0
1623119400000|2021-06-08 02:30:00|17244.8|17176|17243.2|17174.4|17250|17181.2|17237.7|17168.9|0
1623119700000|2021-06-08 02:35:00|17243|17174.2|17242.7|17173.9|17251.7|17182.9|17242.7|17173.9|0
1623120000000|2021-06-08 02:40:00|17242.8|17174|17246.1|17177.3|17248.7|17179.9|17242.8|17174|0
1623120300000|2021-06-08 02:45:00|17246.4|17177.6|17239.3|17170.5|17246.4|17177.6|17239.3|17170.5|0
1623120600000|2021-06-08 02:50:00|17238.8|17170|17224.8|17156|17238.8|17170|17224.8|17156|0
1623120900000|2021-06-08 02:55:00|17219.3|17150.5|17209.4|17140.7|17221.2|17152.4|17209.4|17140.7|0
1623121200000|2021-06-08 03:00:00|17211.3|17142.5|17206.3|17137.7|17211.3|17142.5|17202.1|17133.5|0
1623121500000|2021-06-08 03:05:00|17204|17135.4|17193.8|17125.2|17204|17135.4|17190.5|17121.9|0
1623121800000|2021-06-08 03:10:00|17194.4|17125.8|17194.1|17125.5|17194.9|17126.3|17189.4|17120.8|0
1623122100000|2021-06-08 03:15:00|17192.1|17123.5|17182.1|17113.5|17192.2|17123.6|17182.1|17113.5|0
1623122400000|2021-06-08 03:20:00|17181|17112.4|17196.9|17128.3|17196.9|17128.3|17181|17112.4|0
1623122700000|2021-06-08 03:25:00|17199.5|17130.9|17214.2|17145.4|17214.2|17145.4|17198.8|17130.2|0
1623123000000|2021-06-08 03:30:00|17214.8|17146|17224.1|17155.3|17228.2|17159.4|17214.8|17146|0
1623123300000|2021-06-08 03:35:00|17221.2|17152.4|17224.6|17155.8|17224.6|17155.8|17220|17151.2|0
1623123600000|2021-06-08 03:40:00|17222.6|17153.8|17204.8|17136.2|17222.8|17154|17204.8|17136.2|0
1623123900000|2021-06-08 03:45:00|17207.8|17139.2|17212|17143.2|17216.1|17147.3|17207.8|17139.2|0
1623124200000|2021-06-08 03:50:00|17212.6|17143.8|17216.6|17147.8|17218.1|17149.3|17212|17143.2|0
1623124500000|2021-06-08 03:55:00|17213.6|17144.8|17216.4|17147.6|17220.5|17151.7|17213.6|17144.8|0
1623124800000|2021-06-08 04:00:00|17226.7|17157.9|17228.9|17160.1|17230|17161.2|17219.9|17151.1|0
1623125100000|2021-06-08 04:05:00|17227.6|17158.8|17227.4|17158.6|17235.1|17166.3|17227.4|17158.6|0
1623125400000|2021-06-08 04:10:00|17229.5|17160.7|17234.2|17165.4|17236.5|17167.7|17228.1|17159.3|0
1623125700000|2021-06-08 04:15:00|17233.5|17164.7|17255.2|17186.4|17255.2|17186.4|17232.4|17163.6|0
1623126000000|2021-06-08 04:20:00|17253.2|17184.4|17244.8|17176|17254.1|17185.3|17244.1|17175.3|0
1623126300000|2021-06-08 04:25:00|17250.6|17181.8|17256|17187.2|17258|17189.2|17250.6|17181.8|0
1623126600000|2021-06-08 04:30:00|17254.5|17185.7|17250.9|17182.1|17257.2|17188.4|17247.1|17178.3|0
1623126900000|2021-06-08 04:35:00|17253.5|17184.7|17260.3|17191.3|17260.3|17191.3|17251.8|17183|0
1623127200000|2021-06-08 04:40:00|17260.2|17191.2|17272.9|17203.9|17273.2|17204.2|17260.2|17191.2|0
1623127500000|2021-06-08 04:45:00|17266.8|17197.8|17270.2|17201.2|17270.4|17201.4|17266|17197|0
1623127800000|2021-06-08 04:50:00|17271.6|17202.6|17277.5|17208.5|17277.5|17208.5|17269.5|17200.5|0
1623128100000|2021-06-08 04:55:00|17277|17208|17272.4|17203.4|17278.8|17209.8|17271.2|17202.2|0
1623128400000|2021-06-08 05:00:00|17275.2|17206.2|17261.7|17192.7|17275.2|17206.2|17258|17189.2|0
1623128700000|2021-06-08 05:05:00|17258.6|17189.8|17248.3|17179.5|17263|17194|17248.3|17179.5|0
1623129000000|2021-06-08 05:10:00|17246.9|17178.1|17258.1|17189.3|17258.1|17189.3|17246.9|17178.1|0
1623129300000|2021-06-08 05:15:00|17256.1|17187.3|17255.3|17186.5|17256.1|17187.3|17251.9|17183.1|0
1623129600000|2021-06-08 05:20:00|17254.1|17185.3|17251.8|17183|17254.9|17186.1|17249.8|17181|0
1623129900000|2021-06-08 05:25:00|17254.6|17185.8|17239.8|17171|17258.7|17189.9|17239.8|17171|0
1623130200000|2021-06-08 05:30:00|17243.6|17174.8|17260.5|17191.5|17260.5|17191.5|17243.6|17174.8|0
1623130500000|2021-06-08 05:35:00|17257.2|17188.4|17271.8|17202.8|17274.2|17205.2|17257.2|17188.4|0
1623130800000|2021-06-08 05:40:00|17277.8|17208.8|17273.1|17204.1|17277.8|17208.8|17272|17203|0
1623131100000|2021-06-08 05:45:00|17273|17204|17284.5|17215.5|17287.4|17218.4|17273|17204|0
1623131400000|2021-06-08 05:50:00|17283.2|17214.2|17260.6|17191.6|17283.2|17214.2|17260.6|17191.6|0
1623131700000|2021-06-08 05:55:00|17264.4|17195.4|17259.8|17190.8|17274.4|17205.4|17251.7|17182.9|0
1623197400000|2021-06-09 00:10:00|17423.9|17354.3|17427.9|17358.3|17453.4|17383.8|17421.9|17352.3|0
1623197700000|2021-06-09 00:15:00|17425.7|17356.1|17398.6|17329.2|17432.7|17363.1|17390.3|17320.9|0
1623198000000|2021-06-09 00:20:00|17411.7|17342.1|17402.1|17332.7|17414.9|17345.3|17402.1|17332.7|0
1623198300000|2021-06-09 00:25:00|17403.9|17334.5|17412|17342.4|17420.3|17350.7|17403|17333.6|0
1623198600000|2021-06-09 00:30:00|17410.2|17340.6|17412.2|17342.6|17415.3|17345.7|17397.9|17328.5|0
1623198900000|2021-06-09 00:35:00|17408|17338.6|17391.6|17322.2|17411.1|17341.5|17391.6|17322.2|0
1623199200000|2021-06-09 00:40:00|17387.6|17318.2|17378.1|17308.7|17387.6|17318.2|17360.3|17290.9|0
1623199500000|2021-06-09 00:45:00|17379.7|17310.3|17375.3|17305.9|17379.7|17310.3|17360.1|17290.7|0
1623199800000|2021-06-09 00:50:00|17376.6|17307.2|17387.1|17317.7|17387.1|17317.7|17376.1|17306.7|0
1623200100000|2021-06-09 00:55:00|17389.1|17319.7|17393.4|17324|17393.4|17324|17378.3|17308.9|0
1623200400000|2021-06-09 01:00:00|17396.7|17327.3|17379.4|17310|17396.7|17327.3|17379.4|17310|0
1623200700000|2021-06-09 01:05:00|17378.9|17309.5|17352.8|17283.6|17378.9|17309.5|17347.7|17278.5|0
1623201000000|2021-06-09 01:10:00|17356.7|17287.5|17345.8|17276.6|17356.7|17287.5|17345.3|17276.1|0
1623201300000|2021-06-09 01:15:00|17345|17275.8|17344.7|17275.5|17349.6|17280.4|17344.7|17275.5|0
1623201600000|2021-06-09 01:20:00|17340.8|17271.6|17320.6|17251.4|17340.9|17271.7|17320.6|17251.4|0
1623201900000|2021-06-09 01:25:00|17330.1|17260.9|17339.1|17269.9|17343.8|17274.6|17330.1|17260.9|0
1623202200000|2021-06-09 01:30:00|17338|17268.8|17369.2|17299.8|17369.2|17299.8|17337.7|17268.5|0
1623202500000|2021-06-09 01:35:00|17361.9|17292.5|17364|17294.6|17389.8|17320.4|17360.6|17291.2|0
1623202800000|2021-06-09 01:40:00|17364.7|17295.3|17348.7|17279.5|17364.8|17295.4|17340.8|17271.6|0
1623203100000|2021-06-09 01:45:00|17348.2|17279|17343.2|17274|17348.2|17279|17337.7|17268.5|0
1623203400000|2021-06-09 01:50:00|17341.5|17272.3|17324.7|17255.5|17341.5|17272.3|17323.9|17254.7|0
1623203700000|2021-06-09 01:55:00|17326.7|17257.5|17315|17245.8|17326.7|17257.5|17311.6|17242.4|0
1623204000000|2021-06-09 02:00:00|17311|17241.8|17301|17232|17311|17241.8|17301|17232|0
1623204300000|2021-06-09 02:05:00|17300.3|17231.3|17284.7|17215.7|17300.3|17231.3|17284.7|17215.7|0
1623204600000|2021-06-09 02:10:00|17278.9|17209.9|17292.8|17223.8|17299.1|17230.1|17277.7|17208.7|0
1623204900000|2021-06-09 02:15:00|17291.3|17222.3|17285.2|17216.2|17291.3|17222.3|17277.7|17208.7|0
1623205200000|2021-06-09 02:20:00|17286.6|17217.6|17288.4|17219.4|17299.2|17230.2|17286.6|17217.6|0
1623205500000|2021-06-09 02:25:00|17287.3|17218.3|17292.8|17223.8|17301.7|17232.7|17287.3|17218.3|0
1623205800000|2021-06-09 02:30:00|17289.9|17220.9|17292.7|17223.7|17295.9|17226.9|17287.5|17218.5|0
1623206100000|2021-06-09 02:35:00|17292.1|17223.1|17285.3|17216.3|17298.5|17229.5|17285.3|17216.3|0
1623206400000|2021-06-09 02:40:00|17287.4|17218.4|17297.8|17228.8|17303.1|17234.1|17287.4|17218.4|0
1623206700000|2021-06-09 02:45:00|17300.1|17231.1|17303.4|17234.4|17309.3|17240.3|17300.1|17231.1|0
1623207000000|2021-06-09 02:50:00|17302.2|17233.2|17300.2|17231.2|17302.2|17233.2|17294.1|17225.1|0
1623207300000|2021-06-09 02:55:00|17301|17232|17306.7|17237.7|17309.3|17240.3|17301|17232|0
1623207600000|2021-06-09 03:00:00|17305.1|17236.1|17294.1|17225.1|17305.1|17236.1|17294.1|17225.1|0
1623207900000|2021-06-09 03:05:00|17297.3|17228.3|17299.3|17230.3|17306.4|17237.4|17297.3|17228.3|0
1623208200000|2021-06-09 03:10:00|17295.1|17226.1|17296.7|17227.7|17302|17233|17291.6|17222.6|0
1623208500000|2021-06-09 03:15:00|17298|17229|17301.9|17232.9|17304.4|17235.4|17297.6|17228.6|0
1623208800000|2021-06-09 03:20:00|17301.4|17232.4|17303.1|17234.1|17303.1|17234.1|17293.2|17224.2|0
1623209100000|2021-06-09 03:25:00|17302.1|17233.1|17314.7|17245.5|17314.7|17245.5|17301.7|17232.7|0
1623209400000|2021-06-09 03:30:00|17315.2|17246|17327.7|17258.5|17328.5|17259.3|17315.2|17246|0
1623209700000|2021-06-09 03:35:00|17325.5|17256.3|17331.2|17262|17335.1|17265.9|17323.4|17254.2|0
1623210000000|2021-06-09 03:40:00|17333.2|17264|17334.2|17265|17336.4|17267.2|17333|17263.8|0
1623210300000|2021-06-09 03:45:00|17335.9|17266.7|17340.2|17271|17340.6|17271.4|17335.9|17266.7|0
1623210600000|2021-06-09 03:50:00|17339.6|17270.4|17341.6|17272.4|17346.3|17277.1|17338.9|17269.7|0
1623210900000|2021-06-09 03:55:00|17339.6|17270.4|17329.3|17260.1|17339.6|17270.4|17329.3|17260.1|0
1623211200000|2021-06-09 04:00:00|17332.3|17263.1|17327.6|17258.4|17332.3|17263.1|17325.9|17256.7|0
1623211500000|2021-06-09 04:05:00|17328.9|17259.7|17316.3|17247.1|17332.7|17263.5|17316.3|17247.1|0
1623211800000|2021-06-09 04:10:00|17314.3|17245.1|17305.8|17236.8|17314.3|17245.1|17303.7|17234.7|0
1623212100000|2021-06-09 04:15:00|17306.8|17237.8|17282.3|17213.3|17306.8|17237.8|17280.1|17211.1|0
1623212400000|2021-06-09 04:20:00|17285.8|17216.8|17303.1|17234.1|17311.8|17242.6|17285.8|17216.8|0
1623212700000|2021-06-09 04:25:00|17302.8|17233.8|17303.3|17234.3|17308.4|17239.4|17301|17232|0
1623213000000|2021-06-09 04:30:00|17302.5|17233.5|17323.3|17254.1|17329.3|17260.1|17301.5|17232.5|0
1623213300000|2021-06-09 04:35:00|17320|17250.8|17306.9|17237.9|17330|17260.8|17306.9|17237.9|0
1623213600000|2021-06-09 04:40:00|17306.5|17237.5|17306.7|17237.7|17311.4|17242.2|17304.7|17235.7|0
1623213900000|2021-06-09 04:45:00|17311.5|17242.3|17307.1|17238.1|17314.6|17245.4|17303.9|17234.9|0
1623214200000|2021-06-09 04:50:00|17304.9|17235.9|17304.1|17235.1|17305.3|17236.3|17297.3|17228.3|0
1623214500000|2021-06-09 04:55:00|17303.3|17234.3|17305.6|17236.6|17309.8|17240.6|17303.3|17234.3|0
1623214800000|2021-06-09 05:00:00|17304.7|17235.7|17321|17251.8|17321|17251.8|17304.2|17235.2|0
1623215100000|2021-06-09 05:05:00|17325.8|17256.6|17321.1|17251.9|17325.8|17256.6|17317.1|17247.9|0
1623215400000|2021-06-09 05:10:00|17321.4|17252.2|17328.6|17259.4|17331.2|17262|17321.1|17251.9|0
1623215700000|2021-06-09 05:15:00|17330.1|17260.9|17340.3|17271.1|17345.3|17276.1|17330.1|17260.9|0
1623216000000|2021-06-09 05:20:00|17342|17272.8|17335.4|17266.2|17343|17273.8|17334.8|17265.6|0
1623216300000|2021-06-09 05:25:00|17334.6|17265.4|17339.7|17270.5|17343.8|17274.6|17333.8|17264.6|0
1623216600000|2021-06-09 05:30:00|17331.5|17262.3|17325|17255.8|17336.3|17267.1|17323.6|17254.4|0
1623216900000|2021-06-09 05:35:00|17326|17256.8|17315.9|17246.7|17332.1|17262.9|17315.9|17246.7|0
1623217200000|2021-06-09 05:40:00|17309.3|17240.3|17306.5|17237.5|17313.6|17244.4|17305.5|17236.5|0
1623217500000|2021-06-09 05:45:00|17301.2|17232.2|17297.2|17228.2|17301.2|17232.2|17294.9|17225.9|0
1623217800000|2021-06-09 05:50:00|17294.3|17225.3|17298.4|17229.4|17299.2|17230.2|17291.8|17222.8|0
1623218100000|2021-06-09 05:55:00|17303.1|17234.1|17295.6|17226.6|17308.3|17239.3|17294.7|17225.7|0
1623283800000|2021-06-10 00:10:00|17251.1|17182.3|17196.8|17128.2|17251.1|17182.3|17196.8|17128.2|0
1623284100000|2021-06-10 00:15:00|17199|17130.4|17189.2|17120.6|17199|17130.4|17157.3|17088.9|0
1623284400000|2021-06-10 00:20:00|17186.1|17117.5|17203.5|17134.9|17206.3|17137.7|17162.5|17093.9|0
1623284700000|2021-06-10 00:25:00|17204.2|17135.6|17211.4|17142.6|17218.7|17149.9|17202.7|17134.1|0
1623285000000|2021-06-10 00:30:00|17212.9|17144.1|17207.1|17138.5|17213.3|17144.5|17206.8|17138.2|0
1623285300000|2021-06-10 00:35:00|17202.9|17134.3|17189|17120.4|17202.9|17134.3|17176|17107.4|0
1623285600000|2021-06-10 00:40:00|17199.2|17130.6|17202.1|17133.5|17218.6|17149.8|17199.2|17130.6|0
1623285900000|2021-06-10 00:45:00|17197.7|17129.1|17192.3|17123.7|17197.8|17129.2|17190.9|17122.3|0
1623286200000|2021-06-10 00:50:00|17196.8|17128.2|17217.8|17149|17220.1|17151.3|17196.8|17128.2|0
1623286500000|2021-06-10 00:55:00|17221.8|17153|17218.4|17149.6|17228.4|17159.6|17216.1|17147.3|0
1623286800000|2021-06-10 01:00:00|17214.3|17145.5|17211.4|17142.6|17221.8|17153|17211.2|17142.4|0
1623287100000|2021-06-10 01:05:00|17206|17137.4|17210.7|17141.9|17214.4|17145.6|17205.7|17137.1|0
1623287400000|2021-06-10 01:10:00|17209.5|17140.7|17207.7|17139.1|17212.8|17144|17204.9|17136.3|0
1623287700000|2021-06-10 01:15:00|17207.4|17138.8|17203.3|17134.7|17207.4|17138.8|17199.4|17130.8|0
1623288000000|2021-06-10 01:20:00|17202.5|17133.9|17223.6|17154.8|17227.9|17159.1|17202.5|17133.9|0
1623288300000|2021-06-10 01:25:00|17225.7|17156.9|17225.4|17156.6|17232.1|17163.3|17223.5|17154.7|0
1623288600000|2021-06-10 01:30:00|17225.3|17156.5|17250.8|17182|17252.7|17183.9|17225.3|17156.5|0
1623288900000|2021-06-10 01:35:00|17255.4|17186.6|17277.4|17208.4|17277.4|17208.4|17255.4|17186.6|0
1623289200000|2021-06-10 01:40:00|17282.8|17213.8|17284.9|17215.9|17286.9|17217.9|17270.4|17201.4|0
1623289500000|2021-06-10 01:45:00|17283.2|17214.2|17304.1|17235.1|17304.1|17235.1|17282|17213|0
1623289800000|2021-06-10 01:50:00|17303.7|17234.7|17278.4|17209.4|17303.7|17234.7|17278.4|17209.4|0
1623290100000|2021-06-10 01:55:00|17277.4|17208.4|17274.7|17205.7|17281.3|17212.3|17271.7|17202.7|0
1623290400000|2021-06-10 02:00:00|17271.9|17202.9|17273.1|17204.1|17278.1|17209.1|17270.5|17201.5|0
1623290700000|2021-06-10 02:05:00|17280.9|17211.9|17265.9|17196.9|17281.8|17212.8|17265.9|17196.9|0
1623291000000|2021-06-10 02:10:00|17267.4|17198.4|17275.2|17206.2|17277|17208|17267.3|17198.3|0
1623291300000|2021-06-10 02:15:00|17274.1|17205.1|17278.2|17209.2|17288.7|17219.7|17274.1|17205.1|0
1623291600000|2021-06-10 02:20:00|17277.7|17208.7|17279.4|17210.4|17284.7|17215.7|17277.6|17208.6|0
1623291900000|2021-06-10 02:25:00|17283.9|17214.9|17280.1|17211.1|17287.7|17218.7|17278.6|17209.6|0
1623292200000|2021-06-10 02:30:00|17281.4|17212.4|17291.2|17222.2|17292.7|17223.7|17281.4|17212.4|0
1623292500000|2021-06-10 02:35:00|17288.9|17219.9|17272.6|17203.6|17288.9|17219.9|17272.6|17203.6|0
1623292800000|2021-06-10 02:40:00|17277.5|17208.5|17285.1|17216.1|17285.1|17216.1|17277.1|17208.1|0
1623293100000|2021-06-10 02:45:00|17284.9|17215.9|17277.1|17208.1|17284.9|17215.9|17277|17208|0
1623293400000|2021-06-10 02:50:00|17273.6|17204.6|17265.5|17196.5|17273.6|17204.6|17263.5|17194.5|0
1623293700000|2021-06-10 02:55:00|17267.3|17198.3|17270.2|17201.2|17274.1|17205.1|17267.3|17198.3|0
1623294000000|2021-06-10 03:00:00|17267.6|17198.6|17278.6|17209.6|17278.6|17209.6|17267.6|17198.6|0
1623294300000|2021-06-10 03:05:00|17276.3|17207.3|17263.4|17194.4|17278.5|17209.5|17263.4|17194.4|0
1623294600000|2021-06-10 03:10:00|17259.2|17190.4|17255.9|17187.1|17263.1|17194.1|17253.6|17184.8|0
1623294900000|2021-06-10 03:15:00|17254.8|17186|17248.5|17179.7|17254.8|17186|17243.2|17174.4|0
1623295200000|2021-06-10 03:20:00|17250.9|17182.1|17245.7|17176.9|17250.9|17182.1|17242.9|17174.1|0
1623295500000|2021-06-10 03:25:00|17246.5|17177.7|17252.7|17183.9|17252.7|17183.9|17246.3|17177.5|0
1623295800000|2021-06-10 03:30:00|17255.7|17186.9|17256.1|17187.3|17256.1|17187.3|17251.2|17182.4|0
1623296100000|2021-06-10 03:35:00|17254.6|17185.8|17246.7|17177.9|17257.3|17188.5|17246.7|17177.9|0
1623296400000|2021-06-10 03:40:00|17249.6|17180.8|17258.1|17189.3|17258.1|17189.3|17247|17178.2|0
1623296700000|2021-06-10 03:45:00|17255.8|17187|17262.5|17193.5|17262.5|17193.5|17255.6|17186.8|0
1623297000000|2021-06-10 03:50:00|17259.7|17190.7|17266.3|17197.3|17269.1|17200.1|17259.1|17190.3|0
1623297300000|2021-06-10 03:55:00|17265.7|17196.7|17274.2|17205.2|17274.2|17205.2|17265.7|17196.7|0
1623297600000|2021-06-10 04:00:00|17277.2|17208.2|17279.9|17210.9|17284.5|17215.5|17275.4|17206.4|0
1623297900000|2021-06-10 04:05:00|17281.6|17212.6|17287.2|17218.2|17290.2|17221.2|17280.3|17211.3|0
1623298200000|2021-06-10 04:10:00|17290.2|17221.2|17299.4|17230.4|17305.1|17236.1|17290.2|17221.2|0
1623298500000|2021-06-10 04:15:00|17298.4|17229.4|17309.2|17240.2|17309.2|17240.2|17296.8|17227.8|0
1623298800000|2021-06-10 04:20:00|17309.8|17240.6|17301.6|17232.6|17311.6|17242.4|17297.5|17228.5|0
1623299100000|2021-06-10 04:25:00|17299.8|17230.8|17277|17208|17300.9|17231.9|17277|17208|0
1623299400000|2021-06-10 04:30:00|17273.4|17204.4|17278|17209|17278|17209|17273.1|17204.1|0
1623299700000|2021-06-10 04:35:00|17280.9|17211.9|17262|17193|17280.9|17211.9|17262|17193|0
1623300000000|2021-06-10 04:40:00|17265.6|17196.6|17262.4|17193.4|17266.4|17197.4|17262.4|17193.4|0
1623300300000|2021-06-10 04:45:00|17262.1|17193.1|17266.2|17197.2|17266.2|17197.2|17260.5|17191.5|0
1623300600000|2021-06-10 04:50:00|17276.8|17207.8|17277.9|17208.9|17277.9|17208.9|17267|17198|0
1623300900000|2021-06-10 04:55:00|17273.1|17204.1|17275.8|17206.8|17279.3|17210.3|17272.6|17203.6|0
1623301200000|2021-06-10 05:00:00|17272.6|17203.6|17284|17215|17284|17215|17272.6|17203.6|0
1623301500000|2021-06-10 05:05:00|17283|17214|17276.2|17207.2|17283|17214|17276.2|17207.2|0
1623301800000|2021-06-10 05:10:00|17279.4|17210.4|17280.3|17211.3|17285.2|17216.2|17276|17207|0
1623302100000|2021-06-10 05:15:00|17281.4|17212.4|17281|17212|17285.5|17216.5|17281|17212|0
1623302400000|2021-06-10 05:20:00|17283.9|17214.9|17285.5|17216.5|17285.5|17216.5|17280|17211|0
1623302700000|2021-06-10 05:25:00|17282.8|17213.8|17275.7|17206.7|17285.3|17216.3|17275.7|17206.7|0
1623303000000|2021-06-10 05:30:00|17277.8|17208.8|17276.8|17207.8|17283.7|17214.7|17274.9|17205.9|0
1623303300000|2021-06-10 05:35:00|17274.9|17205.9|17275.9|17206.9|17279.9|17210.9|17271.8|17202.8|0
1623303600000|2021-06-10 05:40:00|17276.3|17207.3|17272.7|17203.7|17276.3|17207.3|17268.5|17199.5|0
1623303900000|2021-06-10 05:45:00|17274.6|17205.6|17302.7|17233.7|17303.6|17234.6|17274.6|17205.6|0
1623304200000|2021-06-10 05:50:00|17302.3|17233.3|17297|17228|17304.9|17235.9|17297|17228|0
1623304500000|2021-06-10 05:55:00|17296|17227|17304.7|17235.7|17310.3|17241.1|17290.4|17221.4|0
1623370200000|2021-06-11 00:10:00|17379.5|17310.1|17347.6|17278.4|17379.5|17310.1|17337|17267.8|0
1623370500000|2021-06-11 00:15:00|17343.7|17274.5|17340.7|17271.5|17343.7|17274.5|17331.9|17262.7|0
1623370800000|2021-06-11 00:20:00|17338.8|17269.6|17295|17226|17338.8|17269.6|17295|17226|0
1623371100000|2021-06-11 00:25:00|17299.8|17230.8|17282.5|17213.5|17299.8|17230.8|17276.3|17207.3|0
1623371400000|2021-06-11 00:30:00|17280.2|17211.2|17279.2|17210.2|17295.5|17226.5|17275.3|17206.3|0
1623371700000|2021-06-11 00:35:00|17281.6|17212.6|17298.8|17229.8|17311.3|17242.1|17281.6|17212.6|0
1623372000000|2021-06-11 00:40:00|17301.9|17232.9|17326|17256.8|17334.5|17265.3|17301.9|17232.9|0
1623372300000|2021-06-11 00:45:00|17317.7|17248.5|17349.8|17280.6|17349.8|17280.6|17317.7|17248.5|0
1623372600000|2021-06-11 00:50:00|17353.8|17284.6|17360.2|17290.8|17361.4|17292|17348|17278.8|0
1623372900000|2021-06-11 00:55:00|17362.1|17292.7|17363.2|17293.8|17374.1|17304.7|17359.9|17290.5|0
1623373200000|2021-06-11 01:00:00|17358.8|17289.6|17381.7|17312.3|17385.2|17315.8|17358.8|17289.6|0
1623373500000|2021-06-11 01:05:00|17388.2|17318.8|17395.2|17325.8|17399.3|17329.9|17388.2|17318.8|0
1623373800000|2021-06-11 01:10:00|17398.7|17329.3|17419.8|17350.2|17419.8|17350.2|17398.7|17329.3|0
1623374100000|2021-06-11 01:15:00|17425.3|17355.7|17438.6|17369|17438.6|17369|17411.8|17342.2|0
1623374400000|2021-06-11 01:20:00|17438.3|17368.7|17439.5|17369.9|17443.6|17374|17434.8|17365.2|0
1623374700000|2021-06-11 01:25:00|17439.9|17370.3|17445.8|17376.2|17446.3|17376.7|17439.2|17369.6|0
1623375000000|2021-06-11 01:30:00|17446.2|17376.6|17447.2|17377.6|17458.8|17389.2|17445|17375.4|0
1623375300000|2021-06-11 01:35:00|17442.6|17373|17456.3|17386.7|17456.3|17386.7|17442.6|17373|0
1623375600000|2021-06-11 01:40:00|17451.8|17382.2|17441.1|17371.5|17461.3|17391.5|17441.1|17371.5|0
1623375900000|2021-06-11 01:45:00|17436.8|17367.2|17448.8|17379.2|17455.6|17386|17434.4|17364.8|0
1623376200000|2021-06-11 01:50:00|17449.7|17380.1|17461.9|17392.1|17461.9|17392.1|17446.2|17376.6|0
1623376500000|2021-06-11 01:55:00|17464.5|17394.7|17454.2|17384.6|17464.5|17394.7|17450.4|17380.8|0
1623376800000|2021-06-11 02:00:00|17453.2|17383.6|17438.2|17368.6|17453.2|17383.6|17438.2|17368.6|0
1623377100000|2021-06-11 02:05:00|17440.3|17370.7|17435.6|17366|17455.4|17385.8|17435.6|17366|0
1623377400000|2021-06-11 02:10:00|17441.6|17372|17452.6|17383|17455.4|17385.8|17441.6|17372|0
1623377700000|2021-06-11 02:15:00|17452.7|17383.1|17447.7|17378.1|17454.2|17384.6|17445.7|17376.1|0
1623378000000|2021-06-11 02:20:00|17445.1|17375.5|17440.5|17370.9|17448.3|17378.7|17438.7|17369.1|0
1623378300000|2021-06-11 02:25:00|17439.6|17370|17440.4|17370.8|17448|17378.4|17439.6|17370|0
1623378600000|2021-06-11 02:30:00|17439.3|17369.7|17443.8|17374.2|17444|17374.4|17439.2|17369.6|0
1623378900000|2021-06-11 02:35:00|17440.5|17370.9|17445.5|17375.9|17445.5|17375.9|17437.7|17368.1|0
1623379200000|2021-06-11 02:40:00|17444.2|17374.6|17448.7|17379.1|17449.4|17379.8|17442.5|17372.9|0
1623379500000|2021-06-11 02:45:00|17448.9|17379.3|17463.1|17393.3|17464.8|17395|17448.6|17379|0
1623379800000|2021-06-11 02:50:00|17459.4|17389.8|17460.6|17390.8|17462.4|17392.6|17458.8|17389.2|0
1623380100000|2021-06-11 02:55:00|17455.8|17386.2|17456.5|17386.9|17464.9|17395.1|17455.8|17386.2|0
1623380400000|2021-06-11 03:00:00|17454.9|17385.3|17478|17408.2|17478|17408.2|17454.9|17385.3|0
1623380700000|2021-06-11 03:05:00|17482|17412.2|17481.4|17411.6|17484.9|17415.1|17480.1|17410.3|0
1623381000000|2021-06-11 03:10:00|17481|17411.2|17496|17426.2|17498.7|17428.9|17481|17411.2|0
1623381300000|2021-06-11 03:15:00|17495.9|17426.1|17484.1|17414.3|17495.9|17426.1|17484|17414.2|0
1623381600000|2021-06-11 03:20:00|17483.5|17413.7|17485.9|17416.1|17485.9|17416.1|17476.5|17406.7|0
1623381900000|2021-06-11 03:25:00|17485.3|17415.5|17500.6|17430.8|17500.6|17430.8|17483.3|17413.5|0
1623382200000|2021-06-11 03:30:00|17501.7|17431.9|17504.3|17434.5|17510|17440.1|17500.6|17430.8|0
1623382500000|2021-06-11 03:35:00|17504.9|17435.1|17515.7|17445.7|17516.4|17446.4|17504.9|17435.1|0
1623382800000|2021-06-11 03:40:00|17516|17446|17514|17444|17516.4|17446.4|17508.4|17438.6|0
1623383100000|2021-06-11 03:45:00|17513.2|17443.2|17515.1|17445.1|17516.3|17446.3|17510.9|17440.9|0
1623383400000|2021-06-11 03:50:00|17515|17445|17524.9|17454.9|17524.9|17454.9|17515|17445|0
1623383700000|2021-06-11 03:55:00|17521.2|17451.2|17514.7|17444.7|17522.8|17452.8|17514|17444|0
1623384000000|2021-06-11 04:00:00|17513.6|17443.6|17505.7|17435.9|17514.2|17444.2|17503.9|17434.1|0
1623384300000|2021-06-11 04:05:00|17508|17438.2|17509.5|17439.7|17512.1|17442.1|17506.2|17436.4|0
1623384600000|2021-06-11 04:10:00|17510.3|17440.3|17511.8|17441.8|17512|17442|17506.9|17437.1|0
1623384900000|2021-06-11 04:15:00|17511.4|17441.4|17514.7|17444.7|17518.1|17448.1|17510.9|17440.9|0
1623385200000|2021-06-11 04:20:00|17516.7|17446.7|17517.6|17447.6|17519.2|17449.2|17514.6|17444.6|0
1623385500000|2021-06-11 04:25:00|17517.7|17447.7|17521|17451|17521|17451|17515.6|17445.6|0
1623385800000|2021-06-11 04:30:00|17524.1|17454.1|17512.9|17442.9|17524.1|17454.1|17510.2|17440.2|0
1623386100000|2021-06-11 04:35:00|17511.7|17441.7|17515.7|17445.7|17515.7|17445.7|17510.3|17440.3|0
1623386400000|2021-06-11 04:40:00|17512.4|17442.4|17514.9|17444.9|17517.8|17447.8|17512.4|17442.4|0
1623386700000|2021-06-11 04:45:00|17511.3|17441.3|17512.3|17442.3|17516|17446|17508.5|17438.7|0
1623387000000|2021-06-11 04:50:00|17511.1|17441.1|17513.8|17443.8|17513.8|17443.8|17508.9|17439.1|0
1623387300000|2021-06-11 04:55:00|17512.5|17442.5|17515.3|17445.3|17516.8|17446.8|17511.7|17441.7|0
1623387600000|2021-06-11 05:00:00|17513.5|17443.5|17514.3|17444.3|17518.2|17448.2|17512.9|17442.9|0
1623387900000|2021-06-11 05:05:00|17514.2|17444.2|17511.7|17441.7|17515.3|17445.3|17511.7|17441.7|0
1623388200000|2021-06-11 05:10:00|17509|17439.2|17513.5|17443.5|17514.8|17444.8|17509|17439.2|0
1623388500000|2021-06-11 05:15:00|17512.2|17442.2|17518.2|17448.2|17519.9|17449.9|17510.3|17440.3|0
1623388800000|2021-06-11 05:20:00|17517.9|17447.9|17515.2|17445.2|17518.8|17448.8|17513|17443|0
1623389100000|2021-06-11 05:25:00|17513.8|17443.8|17508.6|17438.8|17513.8|17443.8|17505.7|17435.9|0
1623389400000|2021-06-11 05:30:00|17508.2|17438.4|17506.9|17437.1|17508.2|17438.4|17506.9|17437.1|0
1623389700000|2021-06-11 05:35:00|17508.1|17438.3|17513.9|17443.9|17516|17446|17501.8|17432|0
1623390000000|2021-06-11 05:40:00|17512.6|17442.6|17516.6|17446.6|17519.8|17449.8|17510.6|17440.6|0
1623390300000|2021-06-11 05:45:00|17516.9|17446.9|17514.1|17444.1|17524.8|17454.8|17512.6|17442.6|0
1623390600000|2021-06-11 05:50:00|17512.3|17442.3|17499.9|17430.1|17519|17449|17499.9|17430.1|0
1623390900000|2021-06-11 05:55:00|17500.2|17430.4|17497.2|17427.4|17500.2|17430.4|17495.2|17425.4|0
1623715800000|2021-06-15 00:10:00|17582.3|17512.1|17606.6|17536.4|17606.6|17536.4|17582.3|17512.1|0
1623716100000|2021-06-15 00:15:00|17613.4|17543|17569.7|17499.5|17613.4|17543|17568.7|17498.5|0
1623716400000|2021-06-15 00:20:00|17568.9|17498.7|17580.2|17510|17583.1|17512.9|17564.3|17494.1|0
1623716700000|2021-06-15 00:25:00|17588.8|17518.6|17609.8|17539.6|17609.8|17539.6|17588.8|17518.6|0
1623717000000|2021-06-15 00:30:00|17600.1|17529.9|17610.7|17540.3|17620.5|17550.1|17596.9|17526.7|0
1623717300000|2021-06-15 00:35:00|17602.2|17532|17596.5|17526.3|17604|17533.8|17589.2|17519|0
1623717600000|2021-06-15 00:40:00|17595.3|17525.1|17619.9|17549.5|17619.9|17549.5|17595.3|17525.1|0
1623717900000|2021-06-15 00:45:00|17620|17549.6|17592.2|17522|17620|17549.6|17592.2|17522|0
1623718200000|2021-06-15 00:50:00|17592.1|17521.9|17594.1|17523.9|17594.1|17523.9|17583.5|17513.3|0
1623718500000|2021-06-15 00:55:00|17596.9|17526.7|17613|17542.6|17613|17542.6|17596.9|17526.7|0
1623718800000|2021-06-15 01:00:00|17615.9|17545.5|17632.7|17562.3|17632.7|17562.3|17611.4|17541|0
1623719100000|2021-06-15 01:05:00|17634.9|17564.5|17635.1|17564.7|17646.4|17576|17634.9|17564.5|0
1623719400000|2021-06-15 01:10:00|17630.3|17559.9|17605.7|17535.5|17630.3|17559.9|17590.2|17520|0
1623719700000|2021-06-15 01:15:00|17606.9|17536.7|17597.3|17527.1|17610.2|17539.9|17597.3|17527.1|0
1623720000000|2021-06-15 01:20:00|17596.1|17525.9|17575.4|17505.2|17596.1|17525.9|17575.4|17505.2|0
1623720300000|2021-06-15 01:25:00|17576.8|17506.6|17567.6|17497.4|17576.8|17506.6|17566.3|17496.1|0
1623720600000|2021-06-15 01:30:00|17568.4|17498.2|17554.1|17484.1|17574.3|17504.1|17553.3|17483.3|0
1623720900000|2021-06-15 01:35:00|17552.8|17482.8|17554.4|17484.4|17556.1|17486.1|17544.2|17474.2|0
1623721200000|2021-06-15 01:40:00|17556.3|17486.3|17542.2|17472.2|17556.3|17486.3|17539.7|17469.7|0
1623721500000|2021-06-15 01:45:00|17545.1|17475.1|17531.9|17461.9|17546.3|17476.3|17527.3|17457.3|0
1623721800000|2021-06-15 01:50:00|17537.5|17467.5|17534.1|17464.1|17545.8|17475.8|17532.2|17462.2|0
1623722100000|2021-06-15 01:55:00|17518.3|17448.3|17502.9|17433.1|17518.3|17448.3|17492.1|17422.3|0
1623722400000|2021-06-15 02:00:00|17509.5|17439.7|17523.1|17453.1|17523.7|17453.7|17509.5|17439.7|0
1623722700000|2021-06-15 02:05:00|17520.8|17450.8|17544.6|17474.6|17545.1|17475.1|17519.1|17449.1|0
1623723000000|2021-06-15 02:10:00|17549.9|17479.9|17549.6|17479.6|17554.5|17484.5|17548|17478|0
1623723300000|2021-06-15 02:15:00|17552.3|17482.3|17534|17464|17552.3|17482.3|17534|17464|0
1623723600000|2021-06-15 02:20:00|17530.9|17460.9|17532.5|17462.5|17539.2|17469.2|17520.1|17450.1|0
1623723900000|2021-06-15 02:25:00|17534.4|17464.4|17536.9|17466.9|17539.1|17469.1|17525.1|17455.1|0
1623724200000|2021-06-15 02:30:00|17535.9|17465.9|17515|17445|17541.5|17471.5|17515|17445|0
1623724500000|2021-06-15 02:35:00|17519.8|17449.8|17478.1|17408.3|17519.8|17449.8|17478.1|17408.3|0
1623724800000|2021-06-15 02:40:00|17471.2|17401.4|17471.5|17401.7|17477.1|17407.3|17469|17399.2|0
1623725100000|2021-06-15 02:45:00|17469.4|17399.6|17482.5|17412.7|17482.5|17412.7|17468.5|17398.7|0
1623725400000|2021-06-15 02:50:00|17487.7|17417.9|17500.1|17430.3|17500.1|17430.3|17487.7|17417.9|0
1623725700000|2021-06-15 02:55:00|17506.3|17436.5|17499.1|17429.3|17508.8|17439|17495.8|17426|0
1623726000000|2021-06-15 03:00:00|17498.6|17428.8|17489.6|17419.8|17498.6|17428.8|17489.6|17419.8|0
1623726300000|2021-06-15 03:05:00|17489|17419.2|17492.1|17422.3|17495.7|17425.9|17489|17419.2|0
1623726600000|2021-06-15 03:10:00|17491.1|17421.3|17489.3|17419.5|17495.5|17425.7|17487.5|17417.7|0
1623726900000|2021-06-15 03:15:00|17487|17417.2|17481.2|17411.4|17487.9|17418.1|17481.2|17411.4|0
1623727200000|2021-06-15 03:20:00|17484.8|17415|17478.8|17409|17484.8|17415|17476.9|17407.1|0
1623727500000|2021-06-15 03:25:00|17478.9|17409.1|17483.7|17413.9|17483.7|17413.9|17475.6|17405.8|0
1623727800000|2021-06-15 03:30:00|17487|17417.2|17494.3|17424.5|17494.7|17424.9|17487|17417.2|0
1623728100000|2021-06-15 03:35:00|17495.5|17425.7|17528.8|17458.8|17528.8|17458.8|17495.3|17425.5|0
1623728400000|2021-06-15 03:40:00|17524.3|17454.3|17519.5|17449.5|17524.3|17454.3|17516.6|17446.6|0
1623728700000|2021-06-15 03:45:00|17517.6|17447.6|17538.8|17468.8|17540.5|17470.5|17517.6|17447.6|0
1623729000000|2021-06-15 03:50:00|17537.6|17467.6|17567.4|17497.2|17569.8|17499.6|17537.3|17467.3|0
1623729300000|2021-06-15 03:55:00|17572.5|17502.3|17568.1|17497.9|17577.1|17506.9|17564.3|17494.1|0
1623729600000|2021-06-15 04:00:00|17570.7|17500.5|17569.7|17499.5|17576.1|17505.9|17563.3|17493.1|0
1623729900000|2021-06-15 04:05:00|17571.2|17501|17566.5|17496.3|17573.1|17502.9|17563.2|17493|0
1623730200000|2021-06-15 04:10:00|17564.6|17494.4|17561.4|17491.2|17568.7|17498.5|17559.5|17489.5|0
1623730500000|2021-06-15 04:15:00|17562.3|17492.1|17578.8|17508.6|17578.8|17508.6|17562.3|17492.1|0
1623730800000|2021-06-15 04:20:00|17575.7|17505.5|17571.5|17501.3|17575.8|17505.6|17568.6|17498.4|0
1623731100000|2021-06-15 04:25:00|17565.2|17495|17554.6|17484.6|17565.2|17495|17554.6|17484.6|0
1623731400000|2021-06-15 04:30:00|17559.2|17489.2|17549.4|17479.4|17561.1|17490.9|17546.5|17476.5|0
1623731700000|2021-06-15 04:35:00|17556.3|17486.3|17554.2|17484.2|17556.3|17486.3|17552|17482|0
1623732000000|2021-06-15 04:40:00|17553.1|17483.1|17555.3|17485.3|17561|17490.8|17553.1|17483.1|0
1623732300000|2021-06-15 04:45:00|17555.7|17485.7|17562.8|17492.6|17565.6|17495.4|17555.7|17485.7|0
1623732600000|2021-06-15 04:50:00|17565.8|17495.6|17558.4|17488.4|17566.5|17496.3|17558.4|17488.4|0
1623732900000|2021-06-15 04:55:00|17551.3|17481.3|17550.8|17480.8|17553.1|17483.1|17548.1|17478.1|0
1623733200000|2021-06-15 05:00:00|17553|17483|17559.9|17489.9|17559.9|17489.9|17550.2|17480.2|0
1623733500000|2021-06-15 05:05:00|17556.1|17486.1|17554.4|17484.4|17560.3|17490.1|17552|17482|0
1623733800000|2021-06-15 05:10:00|17556.2|17486.2|17562.4|17492.2|17562.4|17492.2|17554.5|17484.5|0
1623734100000|2021-06-15 05:15:00|17561|17490.8|17560.5|17490.3|17564.7|17494.5|17559.2|17489.2|0
1623734400000|2021-06-15 05:20:00|17564.1|17493.9|17545.3|17475.3|17564.1|17493.9|17545.3|17475.3|0
1623734700000|2021-06-15 05:25:00|17547.1|17477.1|17534.6|17464.6|17547.1|17477.1|17530.3|17460.3|0
1623735000000|2021-06-15 05:30:00|17541.9|17471.9|17526.4|17456.4|17545.8|17475.8|17526.4|17456.4|0
1623735300000|2021-06-15 05:35:00|17533.3|17463.3|17537.6|17467.6|17537.6|17467.6|17529.4|17459.4|0
1623735600000|2021-06-15 05:40:00|17538.6|17468.6|17539|17469|17544.7|17474.7|17535.1|17465.1|0
1623735900000|2021-06-15 05:45:00|17535.4|17465.4|17538.6|17468.6|17538.9|17468.9|17534.3|17464.3|0
1623736200000|2021-06-15 05:50:00|17538.8|17468.8|17540.9|17470.9|17544.8|17474.8|17538.8|17468.8|0
1623736500000|2021-06-15 05:55:00|17538.7|17468.7|17561.7|17491.5|17563.5|17493.3|17538.7|17468.7|0
1623802200000|2021-06-16 00:10:00|17456.8|17387.2|17460.9|17391.1|17487|17417.2|17456.8|17387.2|0
1623802500000|2021-06-16 00:15:00|17454.4|17384.8|17442.3|17372.7|17477.1|17407.3|17442.3|17372.7|0
1623802800000|2021-06-16 00:20:00|17441.8|17372.2|17436|17366.4|17445.4|17375.8|17416.2|17346.6|0
1623803100000|2021-06-16 00:25:00|17440.2|17370.6|17412.6|17343|17440.2|17370.6|17410.6|17341|0
1623803400000|2021-06-16 00:30:00|17417.5|17347.9|17401.1|17331.7|17417.5|17347.9|17400.8|17331.4|0
1623803700000|2021-06-16 00:35:00|17396.1|17326.7|17419|17349.4|17419|17349.4|17396.1|17326.7|0
1623804000000|2021-06-16 00:40:00|17412.3|17342.7|17400.4|17331|17412.3|17342.7|17400.4|17331|0
1623804300000|2021-06-16 00:45:00|17406|17336.6|17400.4|17331|17406|17336.6|17398.1|17328.7|0
1623804600000|2021-06-16 00:50:00|17402.6|17333.2|17393|17323.6|17402.6|17333.2|17392.6|17323.2|0
1623804900000|2021-06-16 00:55:00|17391.4|17322|17406.7|17337.3|17406.7|17337.3|17391.2|17321.8|0
1623805200000|2021-06-16 01:00:00|17409.4|17340|17396.4|17327|17409.6|17340.2|17395.5|17326.1|0
1623805500000|2021-06-16 01:05:00|17394.5|17325.1|17412.5|17342.9|17412.5|17342.9|17394.5|17325.1|0
1623805800000|2021-06-16 01:10:00|17409.9|17340.3|17413.8|17344.2|17415.7|17346.1|17408.8|17339.4|0
1623806100000|2021-06-16 01:15:00|17413.5|17343.9|17403.4|17334|17413.5|17343.9|17403.2|17333.8|0
1623806400000|2021-06-16 01:20:00|17404.5|17335.1|17419.4|17349.8|17421.2|17351.6|17404.4|17335|0
1623806700000|2021-06-16 01:25:00|17419.8|17350.2|17420.2|17350.6|17430.6|17361|17419.8|17350.2|0
1623807000000|2021-06-16 01:30:00|17418.9|17349.3|17421.6|17352|17421.6|17352|17415.3|17345.7|0
1623807300000|2021-06-16 01:35:00|17422.9|17353.3|17415.2|17345.6|17429.5|17359.9|17415.2|17345.6|0
1623807600000|2021-06-16 01:40:00|17411|17341.4|17413.5|17343.9|17414.7|17345.1|17407|17337.6|0
1623807900000|2021-06-16 01:45:00|17414.7|17345.1|17426|17356.4|17429.9|17360.3|17405.3|17335.9|0
1623808200000|2021-06-16 01:50:00|17427.5|17357.9|17432.3|17362.7|17432.3|17362.7|17422.4|17352.8|0
1623808500000|2021-06-16 01:55:00|17431.9|17362.3|17423.5|17353.9|17431.9|17362.3|17419.8|17350.2|0
1623808800000|2021-06-16 02:00:00|17421.9|17352.3|17437.3|17367.7|17437.3|17367.7|17421.4|17351.8|0
1623809100000|2021-06-16 02:05:00|17432.5|17362.9|17415.3|17345.7|17432.5|17362.9|17415.2|17345.6|0
1623809400000|2021-06-16 02:10:00|17413.9|17344.3|17405.8|17336.4|17413.9|17344.3|17405.8|17336.4|0
1623809700000|2021-06-16 02:15:00|17407.6|17338.2|17379.9|17310.5|17407.7|17338.3|17379.9|17310.5|0
1623810000000|2021-06-16 02:20:00|17379.5|17310.1|17378.7|17309.3|17390.4|17321|17378.4|17309|0
1623810300000|2021-06-16 02:25:00|17378.6|17309.2|17364.9|17295.5|17378.7|17309.3|17364|17294.6|0
1623810600000|2021-06-16 02:30:00|17364.2|17294.8|17358.3|17289.1|17365.6|17296.2|17357.2|17288|0
1623810900000|2021-06-16 02:35:00|17358.4|17289.2|17348.6|17279.4|17360.4|17291|17347.8|17278.6|0
1623811200000|2021-06-16 02:40:00|17349.2|17280|17355.5|17286.3|17357.5|17288.3|17349.2|17280|0
1623811500000|2021-06-16 02:45:00|17355.4|17286.2|17353.8|17284.6|17356.9|17287.7|17348.8|17279.6|0
1623811800000|2021-06-16 02:50:00|17352.4|17283.2|17353.7|17284.5|17353.7|17284.5|17349.8|17280.6|0
1623812100000|2021-06-16 02:55:00|17350.9|17281.7|17347.8|17278.6|17353.5|17284.3|17347.8|17278.6|0
1623812400000|2021-06-16 03:00:00|17348.2|17279|17343.6|17274.4|17350.3|17281.1|17340.8|17271.6|0
1623812700000|2021-06-16 03:05:00|17340.1|17270.9|17354.3|17285.1|17354.3|17285.1|17340.1|17270.9|0
1623813000000|2021-06-16 03:10:00|17355.9|17286.7|17357.3|17288.1|17357.3|17288.1|17352.9|17283.7|0
1623813300000|2021-06-16 03:15:00|17356.4|17287.2|17361.7|17292.3|17362.9|17293.5|17355.5|17286.3|0
1623813600000|2021-06-16 03:20:00|17362.7|17293.3|17361.9|17292.5|17362.7|17293.3|17358.8|17289.6|0
1623813900000|2021-06-16 03:25:00|17362.9|17293.5|17357.2|17288|17364.7|17295.3|17357.2|17288|0
1623814200000|2021-06-16 03:30:00|17356.2|17287|17377.2|17307.8|17377.2|17307.8|17356.2|17287|0
1623814500000|2021-06-16 03:35:00|17377.6|17308.2|17365.5|17296.1|17377.6|17308.2|17365.5|17296.1|0
1623814800000|2021-06-16 03:40:00|17365.2|17295.8|17365|17295.6|17366.7|17297.3|17362.6|17293.2|0
1623815100000|2021-06-16 03:45:00|17364.4|17295|17362.6|17293.2|17366.2|17296.8|17362.6|17293.2|0
1623815400000|2021-06-16 03:50:00|17360.8|17291.4|17360.7|17291.3|17361.7|17292.3|17353.6|17284.4|0
1623815700000|2021-06-16 03:55:00|17361.2|17291.8|17363.6|17294.2|17363.6|17294.2|17359.4|17290.2|0
1623816000000|2021-06-16 04:00:00|17362.4|17293|17357.2|17288|17362.4|17293|17354.5|17285.3|0
1623816300000|2021-06-16 04:05:00|17354.6|17285.4|17346.2|17277|17358.3|17289.1|17342.9|17273.7|0
1623816600000|2021-06-16 04:10:00|17345.6|17276.4|17303.9|17234.9|17345.6|17276.4|17303.9|17234.9|0
1623816900000|2021-06-16 04:15:00|17297.7|17228.7|17299.1|17230.1|17299.1|17230.1|17292.9|17223.9|0
1623817200000|2021-06-16 04:20:00|17297.9|17228.9|17296.9|17227.9|17299|17230|17292.7|17223.7|0
1623817500000|2021-06-16 04:25:00|17296.3|17227.3|17298.2|17229.2|17298.3|17229.3|17292.4|17223.4|0
1623817800000|2021-06-16 04:30:00|17297.3|17228.3|17280.9|17211.9|17297.3|17228.3|17279.1|17210.1|0
1623818100000|2021-06-16 04:35:00|17283.5|17214.5|17277.4|17208.4|17284.6|17215.6|17276.5|17207.5|0
1623818400000|2021-06-16 04:40:00|17277.3|17208.3|17254|17185.2|17277.3|17208.3|17254|17185.2|0
1623818700000|2021-06-16 04:45:00|17252.2|17183.4|17250|17181.2|17252.2|17183.4|17244.5|17175.7|0
1623819000000|2021-06-16 04:50:00|17251.8|17183|17242.7|17173.9|17251.8|17183|17240.5|17171.7|0
1623819300000|2021-06-16 04:55:00|17238.8|17170|17228.6|17159.8|17238.8|17170|17225.7|17156.9|0
1623819600000|2021-06-16 05:00:00|17228.3|17159.5|17217|17148.2|17230.5|17161.7|17215.4|17146.6|0
1623819900000|2021-06-16 05:05:00|17216.7|17147.9|17232.8|17164|17234.1|17165.3|17216.7|17147.9|0
1623820200000|2021-06-16 05:10:00|17232.7|17163.9|17225.8|17157|17232.7|17163.9|17225.8|17157|0
1623820500000|2021-06-16 05:15:00|17230.1|17161.3|17240.9|17172.1|17240.9|17172.1|17230.1|17161.3|0
1623820800000|2021-06-16 05:20:00|17243.8|17175|17261.2|17192.2|17261.2|17192.2|17243.8|17175|0
1623821100000|2021-06-16 05:25:00|17259.5|17190.6|17275.6|17206.6|17283.6|17214.6|17259.5|17190.6|0
1623821400000|2021-06-16 05:30:00|17280.4|17211.4|17269.1|17200.1|17281.6|17212.6|17265.4|17196.4|0
1623821700000|2021-06-16 05:35:00|17270|17201|17275.7|17206.7|17280.3|17211.3|17270|17201|0
1623822000000|2021-06-16 05:40:00|17276.1|17207.1|17267.1|17198.1|17276.1|17207.1|17264.6|17195.6|0
1623822300000|2021-06-16 05:45:00|17266.1|17197.1|17282.7|17213.7|17282.7|17213.7|17264.7|17195.7|0
1623822600000|2021-06-16 05:50:00|17284.2|17215.2|17294.1|17225.1|17298.9|17229.9|17283.3|17214.3|0
1623822900000|2021-06-16 05:55:00|17294|17225|17288.6|17219.6|17294.4|17225.4|17284.2|17215.2|0
1623888600000|2021-06-17 00:10:00|17193|17124.4|17139.7|17071.3|17196.9|17128.3|17121.9|17053.5|0
1623888900000|2021-06-17 00:15:00|17128.3|17059.9|17045.6|16977.6|17128.3|17059.9|17045.6|16977.6|0
1623889200000|2021-06-17 00:20:00|17032.4|16964.4|16965|16897.2|17037.6|16969.6|16965|16897.2|0
1623889500000|2021-06-17 00:25:00|16965.5|16897.7|16917|16849.4|16965.5|16897.7|16915.1|16847.5|0
1623889800000|2021-06-17 00:30:00|16921.2|16853.6|16945.4|16877.8|16945.4|16877.8|16921.2|16853.6|0
1623890100000|2021-06-17 00:35:00|16936.7|16869.1|16912.1|16844.5|16936.7|16869.1|16909.7|16842.1|0
1623890400000|2021-06-17 00:40:00|16919|16851.4|16915.5|16847.9|16919|16851.4|16907.1|16839.7|0
1623890700000|2021-06-17 00:45:00|16919.3|16851.7|16927.1|16859.5|16929.4|16861.8|16919.3|16851.7|0
1623891000000|2021-06-17 00:50:00|16930.1|16862.5|16927.3|16859.7|16932.9|16865.3|16925.7|16858.1|0
1623891300000|2021-06-17 00:55:00|16917.3|16849.7|16932.1|16864.5|16932.1|16864.5|16917.3|16849.7|0
1623891600000|2021-06-17 01:00:00|16936.4|16868.8|16941.1|16873.5|16946.3|16878.7|16936.4|16868.8|0
1623891900000|2021-06-17 01:05:00|16942.2|16874.6|16931.1|16863.5|16942.2|16874.6|16926.2|16858.6|0
1623892200000|2021-06-17 01:10:00|16929.9|16862.3|16928.6|16861|16936.9|16869.3|16928.5|16860.9|0
1623892500000|2021-06-17 01:15:00|16923.3|16855.7|16895.1|16827.7|16923.3|16855.7|16893.6|16826.2|0
1623892800000|2021-06-17 01:20:00|16892.5|16825.1|16904.5|16837.1|16904.5|16837.1|16885.5|16818.1|0
1623893100000|2021-06-17 01:25:00|16898.5|16831.1|16895.2|16827.8|16900|16832.6|16890|16822.6|0
1623893400000|2021-06-17 01:30:00|16896|16828.6|16884.9|16817.5|16896|16828.6|16884.9|16817.5|0
1623893700000|2021-06-17 01:35:00|16887.4|16820|16892.8|16825.4|16893.9|16826.5|16883.4|16816|0
1623894000000|2021-06-17 01:40:00|16894.6|16827.2|16893.5|16826.1|16898.7|16831.3|16892.8|16825.4|0
1623894300000|2021-06-17 01:45:00|16894.7|16827.3|16902|16834.6|16902|16834.6|16892.1|16824.7|0
1623894600000|2021-06-17 01:50:00|16901.5|16834.1|16908.4|16841|16909.1|16841.5|16894.4|16827|0
1623894900000|2021-06-17 01:55:00|16910.7|16843.1|16911.4|16843.8|16917.9|16850.3|16909.9|16842.3|0
1623895200000|2021-06-17 02:00:00|16908.8|16841.3|16912.8|16845.2|16916.9|16849.3|16908.8|16841.3|0
1623895500000|2021-06-17 02:05:00|16911.3|16843.7|16907.5|16840.1|16911.3|16843.7|16905.1|16837.7|0
1623895800000|2021-06-17 02:10:00|16908.1|16840.7|16902|16834.6|16909.2|16841.6|16902|16834.6|0
1623896100000|2021-06-17 02:15:00|16902.3|16834.9|16916.1|16848.5|16919.7|16852.1|16902.3|16834.9|0
1623896400000|2021-06-17 02:20:00|16915.9|16848.3|16929.6|16862|16929.6|16862|16915.9|16848.3|0
1623896700000|2021-06-17 02:25:00|16934.3|16866.7|16932.3|16864.7|16935|16867.4|16924.3|16856.7|0
1623897000000|2021-06-17 02:30:00|16932.4|16864.8|16939.6|16872|16942|16874.4|16932.4|16864.8|0
1623897300000|2021-06-17 02:35:00|16945.8|16878.2|16954.8|16887.2|16958|16890.4|16945.8|16878.2|0
1623897600000|2021-06-17 02:40:00|16953.2|16885.6|16946.5|16878.9|16955.2|16887.6|16943.5|16875.9|0
1623897900000|2021-06-17 02:45:00|16946.8|16879.2|16942.8|16875.2|16949.9|16882.3|16942.8|16875.2|0
1623898200000|2021-06-17 02:50:00|16942.1|16874.5|16965.1|16897.3|16965.1|16897.3|16942.1|16874.5|0
1623898500000|2021-06-17 02:55:00|16964.7|16896.9|16981|16913.2|16981|16913.2|16964.2|16896.4|0
1623898800000|2021-06-17 03:00:00|16980.8|16913|16988.5|16920.7|16990.4|16922.6|16980.8|16913|0
1623899100000|2021-06-17 03:05:00|16983.3|16915.5|17013.7|16945.7|17014|16946|16983.3|16915.5|0
1623899400000|2021-06-17 03:10:00|17014|16946|16999.1|16931.3|17014|16946|16999.1|16931.3|0
1623899700000|2021-06-17 03:15:00|16996.3|16928.5|16988.1|16920.3|16996.3|16928.5|16983.7|16915.9|0
1623900000000|2021-06-17 03:20:00|16991.7|16923.9|16996.9|16929.1|17003.4|16935.6|16990.4|16922.6|0
1623900300000|2021-06-17 03:25:00|16996.7|16928.9|16991.3|16923.5|16997.3|16929.5|16991.3|16923.5|0
1623900600000|2021-06-17 03:30:00|16991.2|16923.4|16994.1|16926.3|16994.1|16926.3|16983.2|16915.4|0
1623900900000|2021-06-17 03:35:00|16997.3|16929.5|16996.9|16929.1|17002.2|16934.4|16996.9|16929.1|0
1623901200000|2021-06-17 03:40:00|16997.3|16929.5|16992|16924.2|16997.3|16929.5|16991.4|16923.6|0
1623901500000|2021-06-17 03:45:00|16989.9|16922.1|16989|16921.2|16993.1|16925.3|16989|16921.2|0
1623901800000|2021-06-17 03:50:00|16989.4|16921.6|16988.6|16920.8|16989.9|16922.1|16984.4|16916.6|0
1623902100000|2021-06-17 03:55:00|16989.4|16921.6|16981.9|16914.1|16990.1|16922.3|16978|16910.2|0
1623902400000|2021-06-17 04:00:00|16980.4|16912.6|16977.5|16909.7|16980.4|16912.6|16969.6|16901.8|0
1623902700000|2021-06-17 04:05:00|16976.3|16908.5|16976.5|16908.7|16978|16910.2|16974.3|16906.5|0
1623903000000|2021-06-17 04:10:00|16976.6|16908.8|16974.4|16906.6|16980.3|16912.5|16974.4|16906.6|0
1623903300000|2021-06-17 04:15:00|16974.9|16907.1|16987.8|16920|16987.8|16920|16974.9|16907.1|0
1623903600000|2021-06-17 04:20:00|16989.4|16921.6|16980.5|16912.7|16989.4|16921.6|16980.5|16912.7|0
1623903900000|2021-06-17 04:25:00|16981.6|16913.8|16971|16903.2|16981.6|16913.8|16971|16903.2|0
1623904200000|2021-06-17 04:30:00|16968.9|16901.1|16968.1|16900.3|16972.1|16904.3|16967.5|16899.7|0
1623904500000|2021-06-17 04:35:00|16966.7|16898.9|16985.6|16917.8|16985.6|16917.8|16966.7|16898.9|0
1623904800000|2021-06-17 04:40:00|16984.4|16916.6|16989.1|16921.3|16990.1|16922.3|16984.4|16916.6|0
1623905100000|2021-06-17 04:45:00|16989.4|16921.6|16993.6|16925.8|16993.6|16925.8|16989.4|16921.6|0
1623905400000|2021-06-17 04:50:00|16992.1|16924.3|16981|16913.2|16992.1|16924.3|16981|16913.2|0
1623905700000|2021-06-17 04:55:00|16978.6|16910.8|16980.6|16912.8|16980.6|16912.8|16977.7|16909.9|0
1623906000000|2021-06-17 05:00:00|16982.2|16914.4|16983.8|16916|16984.3|16916.5|16979.6|16911.8|0
1623906300000|2021-06-17 05:05:00|16982.9|16915.1|16978.4|16910.6|16983|16915.2|16978.4|16910.6|0
1623906600000|2021-06-17 05:10:00|16980.2|16912.4|16981.6|16913.8|16981.6|16913.8|16977|16909.2|0
1623906900000|2021-06-17 05:15:00|16983|16915.2|16980.9|16913.1|16983|16915.2|16977.6|16909.8|0
1623907200000|2021-06-17 05:20:00|16981.9|16914.1|16978.5|16910.7|16981.9|16914.1|16977.6|16909.8|0
1623907500000|2021-06-17 05:25:00|16980.2|16912.4|16970.5|16902.7|16980.2|16912.4|16967.5|16899.7|0
1623907800000|2021-06-17 05:30:00|16972|16904.2|16984.1|16916.3|16987.7|16919.9|16972|16904.2|0
1623908100000|2021-06-17 05:35:00|16992.1|16924.3|16988.1|16920.3|16993.6|16925.8|16986|16918.2|0
1623908400000|2021-06-17 05:40:00|16987|16919.2|16980.9|16913.1|16987.8|16920|16980.9|16913.1|0
1623908700000|2021-06-17 05:45:00|16979.8|16912|16978.7|16910.9|16979.8|16912|16972.6|16904.8|0
1623909000000|2021-06-17 05:50:00|16976.6|16908.8|16968.1|16900.3|16976.6|16908.8|16964.2|16896.4|0
1623909300000|2021-06-17 05:55:00|16967.6|16899.8|16965.6|16897.8|16974.8|16907|16965.6|16897.8|0
1623975000000|2021-06-18 00:10:00|16703.3|16636.7|16670.2|16603.6|16718.9|16652.1|16664.5|16597.9|0
1623975300000|2021-06-18 00:15:00|16669.3|16602.7|16712|16645.2|16713.5|16646.7|16669.3|16602.7|0
1623975600000|2021-06-18 00:20:00|16703.6|16637|16695.8|16629.2|16703.6|16637|16671.2|16604.6|0
1623975900000|2021-06-18 00:25:00|16699.4|16632.8|16691.8|16625.2|16703.9|16637.3|16689.4|16622.8|0
1623976200000|2021-06-18 00:30:00|16700.6|16634|16696|16629.4|16705.7|16639.1|16695.1|16628.5|0
1623976500000|2021-06-18 00:35:00|16701|16634.4|16706.3|16639.7|16706.3|16639.7|16698.6|16632|0
1623976800000|2021-06-18 00:40:00|16712.7|16645.9|16738.3|16671.5|16738.3|16671.5|16706.9|16640.3|0
1623977100000|2021-06-18 00:45:00|16737.9|16671.1|16784.2|16717.2|16785.9|16718.9|16737.9|16671.1|0
1623977400000|2021-06-18 00:50:00|16788.6|16721.6|16836.7|16769.5|16851.3|16784.1|16788.6|16721.6|0
1623977700000|2021-06-18 00:55:00|16844.6|16777.4|16822.4|16755.2|16849.3|16782.1|16806.5|16739.5|0
1623978000000|2021-06-18 01:00:00|16817.5|16750.3|16835.4|16768.2|16836.4|16769.2|16817.5|16750.3|0
1623978300000|2021-06-18 01:05:00|16830.7|16763.5|16822.4|16755.2|16837.1|16769.9|16822.4|16755.2|0
1623978600000|2021-06-18 01:10:00|16826.3|16759.1|16829.6|16762.4|16829.6|16762.4|16809.4|16742.2|0
1623978900000|2021-06-18 01:15:00|16820|16752.8|16810.3|16743.1|16825.1|16757.9|16810.3|16743.1|0
1623979200000|2021-06-18 01:20:00|16808|16741|16817.6|16750.4|16817.6|16750.4|16802.1|16735.1|0
1623979500000|2021-06-18 01:25:00|16822.3|16755.1|16817.6|16750.4|16822.3|16755.1|16811.1|16743.9|0
1623979800000|2021-06-18 01:30:00|16814.5|16747.3|16811.2|16744|16833.3|16766.1|16811.2|16744|0
1623980100000|2021-06-18 01:35:00|16808.3|16741.3|16860.1|16792.7|16860.1|16792.7|16808.3|16741.3|0
1623980400000|2021-06-18 01:40:00|16856.3|16789.1|16872.3|16804.9|16872.3|16804.9|16853.7|16786.5|0
1623980700000|2021-06-18 01:45:00|16879.4|16812|16886|16818.6|16886|16818.6|16876|16808.6|0
1623981000000|2021-06-18 01:50:00|16883.2|16815.8|16895|16827.6|16897.2|16829.8|16883.2|16815.8|0
1623981300000|2021-06-18 01:55:00|16904.5|16837.1|16904.3|16836.9|16909.9|16842.3|16902.3|16834.9|0
1623981600000|2021-06-18 02:00:00|16902|16834.6|16893.6|16826.2|16902|16834.6|16885.1|16817.7|0
1623981900000|2021-06-18 02:05:00|16891.3|16823.9|16887.8|16820.4|16892.6|16825.2|16882.5|16815.1|0
1623982200000|2021-06-18 02:10:00|16883.7|16816.3|16879.8|16812.4|16887|16819.6|16874.9|16807.5|0
1623982500000|2021-06-18 02:15:00|16875|16807.6|16868.6|16801.2|16875|16807.6|16859.4|16792|0
1623982800000|2021-06-18 02:20:00|16867|16799.6|16859.5|16792.1|16868.6|16801.2|16859.5|16792.1|0
1623983100000|2021-06-18 02:25:00|16860.4|16793|16847.3|16780.1|16867.5|16800.1|16847.3|16780.1|0
1623983400000|2021-06-18 02:30:00|16842.2|16775|16843.4|16776.2|16844.5|16777.3|16823.4|16756.2|0
1623983700000|2021-06-18 02:35:00|16850.4|16783.2|16838.4|16771.2|16850.7|16783.5|16838.4|16771.2|0
1623984000000|2021-06-18 02:40:00|16840.3|16773.1|16845.7|16778.5|16845.9|16778.7|16839.5|16772.3|0
1623984300000|2021-06-18 02:45:00|16843.5|16776.3|16843.5|16776.3|16844.6|16777.4|16836.7|16769.5|0
1623984600000|2021-06-18 02:50:00|16845.3|16778.1|16844|16776.8|16845.3|16778.1|16839.1|16771.9|0
1623984900000|2021-06-18 02:55:00|16846.9|16779.7|16845|16777.8|16852.5|16785.3|16844.9|16777.7|0
1623985200000|2021-06-18 03:00:00|16845.1|16777.9|16856.2|16789|16856.2|16789|16845.1|16777.9|0
1623985500000|2021-06-18 03:05:00|16856.3|16789.1|16853.1|16785.9|16856.3|16789.1|16846.1|16778.9|0
1623985800000|2021-06-18 03:10:00|16851.6|16784.4|16847|16779.8|16851.6|16784.4|16841.6|16774.4|0
1623986100000|2021-06-18 03:15:00|16846.8|16779.6|16846.1|16778.9|16851.2|16784|16842.3|16775.1|0
1623986400000|2021-06-18 03:20:00|16846.9|16779.7|16852.5|16785.3|16852.5|16785.3|16844.7|16777.5|0
1623986700000|2021-06-18 03:25:00|16849.5|16782.3|16855.3|16788.1|16855.4|16788.2|16849.5|16782.3|0
1623987000000|2021-06-18 03:30:00|16858.2|16791|16856.3|16789.1|16860.1|16792.7|16855|16787.8|0
1623987300000|2021-06-18 03:35:00|16855.8|16788.6|16859|16791.6|16862.5|16795.1|16855.8|16788.6|0
1623987600000|2021-06-18 03:40:00|16858.4|16791.2|16859|16791.6|16859.4|16792|16855.8|16788.6|0
1623987900000|2021-06-18 03:45:00|16860.5|16793.1|16860.2|16792.8|16862.3|16794.9|16859.6|16792.2|0
1623988200000|2021-06-18 03:50:00|16857.2|16790|16866.7|16799.3|16866.7|16799.3|16857.1|16789.9|0
1623988500000|2021-06-18 03:55:00|16865.3|16797.9|16858.1|16790.9|16866.2|16798.8|16857.1|16789.9|0
1623988800000|2021-06-18 04:00:00|16857|16789.8|16847.9|16780.7|16857.4|16790.2|16847.9|16780.7|0
1623989100000|2021-06-18 04:05:00|16845.6|16778.4|16830.5|16763.3|16846.9|16779.7|16830.5|16763.3|0
1623989400000|2021-06-18 04:10:00|16831.9|16764.7|16831.9|16764.7|16834.3|16767.1|16830.6|16763.4|0
1623989700000|2021-06-18 04:15:00|16833.5|16766.3|16831|16763.8|16833.8|16766.6|16825|16757.8|0
1623990000000|2021-06-18 04:20:00|16835.7|16768.5|16843.1|16775.9|16843.1|16775.9|16832.1|16764.9|0
1623990300000|2021-06-18 04:25:00|16843.2|16776|16835.8|16768.6|16848.5|16781.3|16835.8|16768.6|0
1623990600000|2021-06-18 04:30:00|16840.5|16773.3|16822.3|16755.1|16840.5|16773.3|16822.3|16755.1|0
1623990900000|2021-06-18 04:35:00|16824.1|16756.9|16828.4|16761.2|16829.9|16762.7|16820.2|16753|0
1623991200000|2021-06-18 04:40:00|16829.7|16762.5|16831.7|16764.5|16832.8|16765.6|16828.3|16761.1|0
1623991500000|2021-06-18 04:45:00|16829.7|16762.5|16839.8|16772.6|16839.8|16772.6|16829.7|16762.5|0
1623991800000|2021-06-18 04:50:00|16835.2|16768|16839.6|16772.4|16839.6|16772.4|16833|16765.8|0
1623992100000|2021-06-18 04:55:00|16835.4|16768.2|16833.5|16766.3|16836.1|16768.9|16831.8|16764.6|0
1623992400000|2021-06-18 05:00:00|16834.2|16767|16829.5|16762.3|16834.2|16767|16827|16759.8|0
1623992700000|2021-06-18 05:05:00|16828.4|16761.2|16836.9|16769.7|16837|16769.8|16827.3|16760.1|0
1623993000000|2021-06-18 05:10:00|16840.1|16772.9|16839.9|16772.7|16844.4|16777.2|16838|16770.8|0
1623993300000|2021-06-18 05:15:00|16837.1|16769.9|16838.9|16771.7|16842.3|16775.1|16836.2|16769|0
1623993600000|2021-06-18 05:20:00|16843.9|16776.7|16843.9|16776.7|16848.6|16781.4|16841.1|16773.9|0
1623993900000|2021-06-18 05:25:00|16841.2|16774|16835.5|16768.3|16841.2|16774|16834.5|16767.3|0
1623994200000|2021-06-18 05:30:00|16836.3|16769.1|16834.4|16767.2|16836.9|16769.7|16834.4|16767.2|0
1623994500000|2021-06-18 05:35:00|16837.8|16770.6|16814.8|16747.6|16837.8|16770.6|16813.5|16746.3|0
1623994800000|2021-06-18 05:40:00|16816.2|16749|16813.1|16745.9|16823.4|16756.2|16813.1|16745.9|0
1623995100000|2021-06-18 05:45:00|16811.4|16744.2|16798|16731|16811.4|16744.2|16798|16731|0
1623995400000|2021-06-18 05:50:00|16796.3|16729.3|16790.3|16723.3|16796.3|16729.3|16783.9|16716.9|0
1623995700000|2021-06-18 05:55:00|16791.8|16724.8|16795.9|16728.9|16795.9|16728.9|16791.8|16724.8|0
1624234200000|2021-06-21 00:10:00|16532|16466|16556.8|16490.8|16559.1|16492.9|16529.9|16463.9|0
1624234500000|2021-06-21 00:15:00|16553.4|16487.4|16577.1|16510.9|16594|16527.8|16553.4|16487.4|0
1624234800000|2021-06-21 00:20:00|16578.3|16512.1|16575|16508.8|16582.4|16516.2|16571.2|16505|0
1624235100000|2021-06-21 00:25:00|16562.9|16496.7|16538.5|16472.5|16562.9|16496.7|16538.5|16472.5|0
1624235400000|2021-06-21 00:30:00|16527.1|16461.1|16523.8|16457.8|16529.3|16463.3|16521.1|16455.1|0
1624235700000|2021-06-21 00:35:00|16526.8|16460.8|16553.5|16487.5|16559.8|16493.6|16525.3|16459.3|0
1624236000000|2021-06-21 00:40:00|16555.2|16489.2|16539.6|16473.6|16559.2|16493|16539.6|16473.6|0
1624236300000|2021-06-21 00:45:00|16538.8|16472.8|16536.7|16470.7|16539.1|16473.1|16524.6|16458.6|0
1624236600000|2021-06-21 00:50:00|16541.4|16475.4|16542.1|16476.1|16545.2|16479.2|16528.1|16462.1|0
1624236900000|2021-06-21 00:55:00|16541.3|16475.3|16535.6|16469.6|16541.3|16475.3|16528.7|16462.7|0
1624237200000|2021-06-21 01:00:00|16538.1|16472.1|16552.5|16486.5|16564.3|16498.1|16538.1|16472.1|0
1624237500000|2021-06-21 01:05:00|16546.4|16480.4|16518.1|16452.1|16546.4|16480.4|16518.1|16452.1|0
1624237800000|2021-06-21 01:10:00|16515.8|16449.8|16521.1|16455.1|16522.6|16456.6|16512|16446|0
1624238100000|2021-06-21 01:15:00|16527.7|16461.7|16503.9|16438.1|16527.7|16461.7|16503.9|16438.1|0
1624238400000|2021-06-21 01:20:00|16502.7|16436.9|16512.5|16446.5|16512.5|16446.5|16499.9|16434.1|0
1624238700000|2021-06-21 01:25:00|16512.4|16446.4|16509.5|16443.5|16513.7|16447.7|16505.7|16439.9|0
1624239000000|2021-06-21 01:30:00|16515.8|16449.8|16506.6|16440.8|16515.8|16449.8|16506.6|16440.8|0
1624239300000|2021-06-21 01:35:00|16505.1|16439.3|16488.9|16423.1|16505.1|16439.3|16488.9|16423.1|0
1624239600000|2021-06-21 01:40:00|16491.7|16425.9|16487.7|16421.9|16494.3|16428.5|16486.1|16420.3|0
1624239900000|2021-06-21 01:45:00|16488.9|16423.1|16487.5|16421.7|16488.9|16423.1|16479|16413.2|0
1624240200000|2021-06-21 01:50:00|16488.3|16422.5|16476.2|16410.4|16488.3|16422.5|16476.2|16410.4|0
1624240500000|2021-06-21 01:55:00|16474.8|16409|16472.1|16406.3|16476.7|16410.9|16464.9|16399.1|0
1624240800000|2021-06-21 02:00:00|16472.7|16406.9|16452.1|16386.5|16472.7|16406.9|16451.3|16385.7|0
1624241100000|2021-06-21 02:05:00|16451.7|16386.1|16439.7|16374.1|16451.7|16386.1|16437.7|16372.1|0
1624241400000|2021-06-21 02:10:00|16441|16375.4|16470.5|16404.7|16470.9|16405.1|16441|16375.4|0
1624241700000|2021-06-21 02:15:00|16468.1|16402.3|16463|16397.2|16468.1|16402.3|16458|16392.2|0
1624242000000|2021-06-21 02:20:00|16465.5|16399.7|16496.8|16431|16496.8|16431|16465.5|16399.7|0
1624242300000|2021-06-21 02:25:00|16507.6|16441.8|16502.8|16437|16509.2|16443.2|16502.1|16436.3|0
1624242600000|2021-06-21 02:30:00|16500.1|16434.3|16496.6|16430.8|16502.4|16436.6|16494.3|16428.5|0
1624242900000|2021-06-21 02:35:00|16496|16430.2|16491.1|16425.3|16498.9|16433.1|16490.3|16424.5|0
1624243200000|2021-06-21 02:40:00|16492.2|16426.4|16497|16431.2|16497|16431.2|16483.8|16418|0
1624243500000|2021-06-21 02:45:00|16504.4|16438.6|16506.2|16440.4|16512.6|16446.6|16502.5|16436.7|0
1624243800000|2021-06-21 02:50:00|16506.4|16440.6|16513.6|16447.6|16513.9|16447.9|16498.4|16432.6|0
1624244100000|2021-06-21 02:55:00|16509.6|16443.6|16504.1|16438.3|16516.8|16450.8|16504.1|16438.3|0
1624244400000|2021-06-21 03:00:00|16506.2|16440.4|16506.1|16440.3|16508.3|16442.3|16504.5|16438.7|0
1624244700000|2021-06-21 03:05:00|16502.6|16436.8|16488|16422.2|16502.6|16436.8|16488|16422.2|0
1624245000000|2021-06-21 03:10:00|16489.8|16424|16483.9|16418.1|16489.8|16424|16480.2|16414.4|0
1624245300000|2021-06-21 03:15:00|16482.3|16416.5|16472|16406.2|16482.3|16416.5|16468|16402.2|0
1624245600000|2021-06-21 03:20:00|16471.4|16405.6|16484.7|16418.9|16484.7|16418.9|16471.4|16405.6|0
1624245900000|2021-06-21 03:25:00|16487|16421.2|16472.4|16406.6|16488.2|16422.4|16469|16403.2|0
1624246200000|2021-06-21 03:30:00|16480.5|16414.7|16481.1|16415.3|16482.9|16417.1|16478.9|16413.1|0
1624246500000|2021-06-21 03:35:00|16486.6|16420.8|16478.1|16412.3|16486.6|16420.8|16477.4|16411.6|0
1624246800000|2021-06-21 03:40:00|16480|16414.2|16473.8|16408|16480.7|16414.9|16473.8|16408|0
1624247100000|2021-06-21 03:45:00|16475.6|16409.8|16475.5|16409.7|16479.4|16413.6|16472.3|16406.5|0
1624247400000|2021-06-21 03:50:00|16475.7|16409.9|16475.9|16410.1|16478.8|16413|16473.6|16407.8|0
1624247700000|2021-06-21 03:55:00|16474.4|16408.6|16475.5|16409.7|16480|16414.2|16472.2|16406.4|0
1624248000000|2021-06-21 04:00:00|16479.6|16413.8|16486.9|16421.1|16489.5|16423.7|16474.6|16408.8|0
1624248300000|2021-06-21 04:05:00|16487.4|16421.6|16503.8|16438|16503.8|16438|16483.4|16417.6|0
1624248600000|2021-06-21 04:10:00|16509.9|16443.9|16512.7|16446.7|16518.5|16452.5|16509.5|16443.5|0
1624248900000|2021-06-21 04:15:00|16508.3|16442.3|16476.6|16410.8|16508.3|16442.3|16474.4|16408.6|0
1624249200000|2021-06-21 04:20:00|16476.3|16410.5|16471.4|16405.6|16480.7|16414.9|16470.6|16404.8|0
1624249500000|2021-06-21 04:25:00|16472.5|16406.7|16460.1|16394.3|16472.5|16406.7|16458.8|16393|0
1624249800000|2021-06-21 04:30:00|16468.1|16402.3|16467.7|16401.9|16471.2|16405.4|16463.5|16397.7|0
1624250100000|2021-06-21 04:35:00|16473.7|16407.9|16467.2|16401.4|16476.1|16410.3|16467.2|16401.4|0
1624250400000|2021-06-21 04:40:00|16466.5|16400.7|16482.4|16416.6|16482.4|16416.6|16463.8|16398|0
1624250700000|2021-06-21 04:45:00|16480.4|16414.6|16488.1|16422.3|16492|16426.2|16480.4|16414.6|0
1624251000000|2021-06-21 04:50:00|16488|16422.2|16493.8|16428|16494.4|16428.6|16488|16422.2|0
1624251300000|2021-06-21 04:55:00|16492.8|16427|16501.7|16435.9|16502.2|16436.4|16492.1|16426.3|0
1624251600000|2021-06-21 05:00:00|16499.7|16433.9|16511.9|16445.9|16512.2|16446.2|16499.7|16433.9|0
1624251900000|2021-06-21 05:05:00|16514.6|16448.6|16522|16456|16526.5|16460.5|16514.6|16448.6|0
1624252200000|2021-06-21 05:10:00|16521.2|16455.2|16527.4|16461.4|16530.1|16464.1|16521.2|16455.2|0
1624252500000|2021-06-21 05:15:00|16526.2|16460.2|16514.4|16448.4|16526.2|16460.2|16514.4|16448.4|0
1624252800000|2021-06-21 05:20:00|16516.1|16450.1|16517.7|16451.7|16520.8|16454.8|16514.7|16448.7|0
1624253100000|2021-06-21 05:25:00|16519|16453|16513.6|16447.6|16519.6|16453.6|16513.6|16447.6|0
1624253400000|2021-06-21 05:30:00|16514.1|16448.1|16517.2|16451.2|16518.5|16452.5|16514.1|16448.1|0
1624253700000|2021-06-21 05:35:00|16515.1|16449.1|16518.1|16452.1|16520.5|16454.5|16515.1|16449.1|0
1624254000000|2021-06-21 05:40:00|16518.2|16452.2|16517.4|16451.4|16527.4|16461.4|16517.4|16451.4|0
1624254300000|2021-06-21 05:45:00|16516.6|16450.6|16516.8|16450.8|16517.5|16451.5|16510.8|16444.8|0
1624254600000|2021-06-21 05:50:00|16515.2|16449.2|16500.4|16434.6|16516|16450|16500.3|16434.5|0
1624254900000|2021-06-21 05:55:00|16498.4|16432.6|16494.2|16428.4|16506.2|16440.4|16494.2|16428.4|0
1624320600000|2021-06-22 00:10:00|16796.6|16729.6|16804|16737|16808.6|16741.5|16792.3|16725.3|0
1624320900000|2021-06-22 00:15:00|16796.3|16729.3|16798.2|16731.2|16823.1|16755.9|16794.7|16727.7|0
1624321200000|2021-06-22 00:20:00|16807.6|16740.6|16753.1|16686.3|16807.6|16740.6|16740.9|16674.1|0
1624321500000|2021-06-22 00:25:00|16759.5|16692.5|16774|16707|16780.6|16713.6|16759.5|16692.5|0
1624321800000|2021-06-22 00:30:00|16771.3|16704.3|16774.8|16707.8|16795.3|16728.3|16764.3|16697.3|0
1624322100000|2021-06-22 00:35:00|16770.8|16703.8|16766.4|16699.4|16778.5|16711.5|16765.8|16698.8|0
1624322400000|2021-06-22 00:40:00|16765.1|16698.1|16750.3|16683.5|16765.1|16698.1|16739.5|16672.7|0
1624322700000|2021-06-22 00:45:00|16757.5|16690.7|16763.5|16696.5|16770.2|16703.2|16757.5|16690.7|0
1624323000000|2021-06-22 00:50:00|16759.3|16692.3|16745.9|16679.1|16761.9|16694.9|16745.9|16679.1|0
1624323300000|2021-06-22 00:55:00|16743.9|16677.1|16712.5|16645.7|16745.8|16679|16712.5|16645.7|0
1624323600000|2021-06-22 01:00:00|16717.2|16650.4|16731.2|16664.4|16736.5|16669.7|16717.2|16650.4|0
1624323900000|2021-06-22 01:05:00|16734.9|16668.1|16717.4|16650.6|16736|16669.2|16711.4|16644.6|0
1624324200000|2021-06-22 01:10:00|16717.8|16651|16696.6|16630|16724.8|16658|16696.6|16630|0
1624324500000|2021-06-22 01:15:00|16699.4|16632.8|16715.7|16648.9|16715.9|16649.1|16699.4|16632.8|0
1624324800000|2021-06-22 01:20:00|16718.2|16651.4|16715.7|16648.9|16731.4|16664.6|16710.9|16644.1|0
1624325100000|2021-06-22 01:25:00|16717.1|16650.3|16748.9|16682.1|16748.9|16682.1|16717.1|16650.3|0
1624325400000|2021-06-22 01:30:00|16756.1|16689.3|16773.5|16706.5|16773.5|16706.5|16752.7|16685.9|0
1624325700000|2021-06-22 01:35:00|16770.8|16703.8|16777.8|16710.8|16781.9|16714.9|16769.2|16702.2|0
1624326000000|2021-06-22 01:40:00|16778.7|16711.7|16776.8|16709.8|16778.7|16711.7|16767.1|16700.1|0
1624326300000|2021-06-22 01:45:00|16774.7|16707.7|16764.6|16697.6|16774.7|16707.7|16756.5|16689.7|0
1624326600000|2021-06-22 01:50:00|16760.3|16693.3|16759.5|16692.5|16760.3|16693.3|16747.4|16680.6|0
1624326900000|2021-06-22 01:55:00|16756.1|16689.3|16750.3|16683.5|16756.1|16689.3|16747.7|16680.9|0
1624327200000|2021-06-22 02:00:00|16749.6|16682.8|16734.8|16668|16750|16683.2|16734.8|16668|0
1624327500000|2021-06-22 02:05:00|16737.8|16671|16721.5|16654.7|16740.3|16673.5|16721.5|16654.7|0
1624327800000|2021-06-22 02:10:00|16724|16657.2|16723.3|16656.5|16726.3|16659.5|16721.2|16654.4|0
1624328100000|2021-06-22 02:15:00|16722|16655.2|16714.2|16647.4|16725.2|16658.4|16714.2|16647.4|0
1624328400000|2021-06-22 02:20:00|16711.9|16645.1|16710.3|16643.5|16711.9|16645.1|16704.3|16637.7|0
1624328700000|2021-06-22 02:25:00|16711.4|16644.6|16700.7|16634.1|16711.4|16644.6|16698.6|16632|0
1624329000000|2021-06-22 02:30:00|16704|16637.4|16713.7|16646.9|16715.6|16648.8|16704|16637.4|0
1624329300000|2021-06-22 02:35:00|16712.2|16645.4|16716|16649.2|16716|16649.2|16710.5|16643.7|0
1624329600000|2021-06-22 02:40:00|16718.3|16651.5|16720.4|16653.6|16722|16655.2|16713.2|16646.4|0
1624329900000|2021-06-22 02:45:00|16721.4|16654.6|16726.2|16659.4|16729.1|16662.3|16718.5|16651.7|0
1624330200000|2021-06-22 02:50:00|16725.5|16658.7|16734.6|16667.8|16735.5|16668.7|16725.5|16658.7|0
1624330500000|2021-06-22 02:55:00|16735|16668.2|16731.1|16664.3|16735.5|16668.7|16731.1|16664.3|0
1624330800000|2021-06-22 03:00:00|16732.4|16665.6|16733.2|16666.4|16736.6|16669.8|16732.3|16665.5|0
1624331100000|2021-06-22 03:05:00|16731.8|16665|16734.1|16667.3|16734.3|16667.5|16729.6|16662.8|0
1624331400000|2021-06-22 03:10:00|16735.3|16668.5|16749.2|16682.4|16749.2|16682.4|16735.3|16668.5|0
1624331700000|2021-06-22 03:15:00|16748.9|16682.1|16752.7|16685.9|16755.8|16689|16745.8|16679|0
1624332000000|2021-06-22 03:20:00|16755|16688.2|16760.1|16693.1|16760.9|16693.9|16755|16688.2|0
1624332300000|2021-06-22 03:25:00|16760.2|16693.2|16766.9|16699.9|16766.9|16699.9|16752.5|16685.7|0
1624332600000|2021-06-22 03:30:00|16767.5|16700.5|16777.4|16710.4|16777.4|16710.4|16767.5|16700.5|0
1624332900000|2021-06-22 03:35:00|16778|16711|16779.6|16712.6|16780.5|16713.5|16773.4|16706.4|0
1624333200000|2021-06-22 03:40:00|16776.1|16709.1|16778.5|16711.5|16778.7|16711.7|16773.4|16706.4|0
1624333500000|2021-06-22 03:45:00|16778.6|16711.6|16792.2|16725.2|16792.2|16725.2|16777.8|16710.8|0
1624333800000|2021-06-22 03:50:00|16791.3|16724.3|16794.2|16727.2|16797.3|16730.3|16791.3|16724.3|0
1624334100000|2021-06-22 03:55:00|16798.4|16731.4|16801.5|16734.5|16801.9|16734.9|16798.4|16731.4|0
1624334400000|2021-06-22 04:00:00|16803.1|16736.1|16815.6|16748.4|16815.6|16748.4|16803.1|16736.1|0
1624334700000|2021-06-22 04:05:00|16819.8|16752.6|16819.2|16752|16821|16753.8|16807.6|16740.6|0
1624335000000|2021-06-22 04:10:00|16817.2|16750|16816.5|16749.3|16817.2|16750|16806|16739|0
1624335300000|2021-06-22 04:15:00|16814.9|16747.7|16818|16750.8|16818|16750.8|16812.7|16745.5|0
1624335600000|2021-06-22 04:20:00|16822.9|16755.7|16836.7|16769.5|16836.7|16769.5|16821.8|16754.6|0
1624335900000|2021-06-22 04:25:00|16833|16765.8|16832.8|16765.6|16836.7|16769.5|16831.9|16764.7|0
1624336200000|2021-06-22 04:30:00|16835.4|16768.2|16830.2|16763|16837.8|16770.6|16830.2|16763|0
1624336500000|2021-06-22 04:35:00|16830.7|16763.5|16821.9|16754.7|16831.3|16764.1|16821.9|16754.7|0
1624336800000|2021-06-22 04:40:00|16824.2|16757|16846.5|16779.3|16848.8|16781.6|16824.2|16757|0
1624337100000|2021-06-22 04:45:00|16846.9|16779.7|16842.3|16775.1|16849|16781.8|16842.3|16775.1|0
1624337400000|2021-06-22 04:50:00|16843|16775.8|16835.9|16768.7|16845|16777.8|16832.1|16764.9|0
1624337700000|2021-06-22 04:55:00|16829.4|16762.2|16828.2|16761|16834.3|16767.1|16828.2|16761|0
1624338000000|2021-06-22 05:00:00|16825.7|16758.5|16821.1|16753.9|16825.7|16758.5|16812.2|16745|0
1624338300000|2021-06-22 05:05:00|16819.9|16752.7|16819|16751.8|16823.3|16756.1|16815.4|16748.2|0
1624338600000|2021-06-22 05:10:00|16817.8|16750.6|16797.3|16730.3|16817.8|16750.6|16797.3|16730.3|0
1624338900000|2021-06-22 05:15:00|16798.8|16731.8|16797.8|16730.8|16804.1|16737.1|16797.2|16730.2|0
1624339200000|2021-06-22 05:20:00|16796.4|16729.4|16793.4|16726.4|16798.4|16731.4|16790.4|16723.4|0
1624339500000|2021-06-22 05:25:00|16792.3|16725.3|16803.2|16736.2|16803.2|16736.2|16791.9|16724.9|0
1624339800000|2021-06-22 05:30:00|16809.8|16742.6|16807.4|16740.4|16811.8|16744.6|16807.4|16740.4|0
1624340100000|2021-06-22 05:35:00|16806.2|16739.2|16804|16737|16806.2|16739.2|16800.3|16733.3|0
1624340400000|2021-06-22 05:40:00|16803|16736|16805|16738|16807.2|16740.2|16794.9|16727.9|0
1624340700000|2021-06-22 05:45:00|16801.4|16734.4|16803.8|16736.8|16803.8|16736.8|16797.4|16730.4|0
1624341000000|2021-06-22 05:50:00|16799.3|16732.3|16800.6|16733.6|16804.8|16737.8|16796.6|16729.6|0
1624341300000|2021-06-22 05:55:00|16802.6|16735.6|16801.9|16734.9|16804.2|16737.2|16790.6|16723.6|0
1624407000000|2021-06-23 00:10:00|16776.4|16709.4|16887.2|16819.8|16887.2|16819.8|16776.4|16709.4|0
1624407300000|2021-06-23 00:15:00|16882.8|16815.4|16887.5|16820.1|16893.9|16826.5|16873.2|16805.8|0
1624407600000|2021-06-23 00:20:00|16882.6|16815.2|16877.9|16810.5|16882.6|16815.2|16863.1|16795.7|0
1624407900000|2021-06-23 00:25:00|16875.6|16808.2|16860.6|16793.2|16880.1|16812.7|16848.3|16781.1|0
1624408200000|2021-06-23 00:30:00|16866.3|16798.9|16841.4|16774.2|16866.3|16798.9|16834.1|16766.9|0
1624408500000|2021-06-23 00:35:00|16838.6|16771.4|16822.4|16755.2|16838.6|16771.4|16820|16752.8|0
1624408800000|2021-06-23 00:40:00|16827.3|16760.1|16823.6|16756.4|16833.8|16766.6|16823.6|16756.4|0
1624409100000|2021-06-23 00:45:00|16817.9|16750.7|16813.8|16746.6|16824.4|16757.2|16813.8|16746.6|0
1624409400000|2021-06-23 00:50:00|16815.8|16748.6|16818.6|16751.4|16821.6|16754.4|16808.8|16741.6|0
1624409700000|2021-06-23 00:55:00|16813.3|16746.1|16799.1|16732.1|16813.3|16746.1|16795.8|16728.8|0
1624410000000|2021-06-23 01:00:00|16802.4|16735.4|16829.4|16762.2|16830.8|16763.6|16802.4|16735.4|0
1624410300000|2021-06-23 01:05:00|16830.9|16763.7|16842.2|16775|16843.5|16776.3|16830.9|16763.7|0
1624410600000|2021-06-23 01:10:00|16847.1|16779.9|16853.7|16786.5|16859.7|16792.3|16847.1|16779.9|0
1624410900000|2021-06-23 01:15:00|16856|16788.8|16850.2|16783|16859.8|16792.4|16850.2|16783|0
1624411200000|2021-06-23 01:20:00|16852.7|16785.5|16885|16817.6|16885|16817.6|16852.7|16785.5|0
1624411500000|2021-06-23 01:25:00|16875.3|16807.9|16858.9|16791.5|16878.4|16811|16858.9|16791.5|0
1624411800000|2021-06-23 01:30:00|16864.1|16796.7|16883|16815.6|16886.5|16819.1|16864.1|16796.7|0
1624412100000|2021-06-23 01:35:00|16885.6|16818.2|16898.6|16831.2|16898.6|16831.2|16876|16808.6|0
1624412400000|2021-06-23 01:40:00|16894.4|16827|16899.8|16832.4|16906.3|16838.9|16894.4|16827|0
1624412700000|2021-06-23 01:45:00|16900.4|16833|16904.1|16836.7|16914.3|16846.7|16900.4|16833|0
1624413000000|2021-06-23 01:50:00|16903.9|16836.5|16917.5|16849.9|16920.8|16853.2|16903.9|16836.5|0
1624413300000|2021-06-23 01:55:00|16915.9|16848.3|16909.6|16842|16915.9|16848.3|16903|16835.6|0
1624413600000|2021-06-23 02:00:00|16908.3|16840.9|16927.5|16859.9|16927.7|16860.1|16908.3|16840.9|0
1624413900000|2021-06-23 02:05:00|16926.3|16858.7|16927.2|16859.6|16928.4|16860.8|16919|16851.4|0
1624414200000|2021-06-23 02:10:00|16928.8|16861.2|16922.8|16855.2|16932.5|16864.9|16922.8|16855.2|0
1624414500000|2021-06-23 02:15:00|16925.9|16858.3|16927.7|16860.1|16930.2|16862.6|16919.1|16851.5|0
1624414800000|2021-06-23 02:20:00|16928.2|16860.6|16922.3|16854.7|16928.2|16860.6|16921.1|16853.5|0
1624415100000|2021-06-23 02:25:00|16922.1|16854.5|16917.8|16850.2|16925.5|16857.9|16917.8|16850.2|0
1624415400000|2021-06-23 02:30:00|16916|16848.4|16931.2|16863.6|16931.2|16863.6|16916|16848.4|0
1624415700000|2021-06-23 02:35:00|16929|16861.4|16932.1|16864.5|16938.4|16870.8|16929|16861.4|0
1624416000000|2021-06-23 02:40:00|16934.5|16866.9|16941.2|16873.6|16941.2|16873.6|16933.1|16865.5|0
1624416300000|2021-06-23 02:45:00|16944.8|16877.2|16956.5|16888.9|16956.5|16888.9|16944.8|16877.2|0
1624416600000|2021-06-23 02:50:00|16957|16889.4|16962.3|16894.5|16963.4|16895.6|16955.8|16888.2|0
1624416900000|2021-06-23 02:55:00|16966.5|16898.7|16967.8|16900|16968.9|16901.1|16962.3|16894.5|0
1624417200000|2021-06-23 03:00:00|16966.4|16898.6|16967.6|16899.8|16968.8|16901|16964.6|16896.8|0
1624417500000|2021-06-23 03:05:00|16969.9|16902.1|16972.6|16904.8|16977.8|16910|16969.9|16902.1|0
1624417800000|2021-06-23 03:10:00|16970.7|16902.9|16983.7|16915.9|16983.7|16915.9|16970.7|16902.9|0
1624418100000|2021-06-23 03:15:00|16981.7|16913.9|16980.6|16912.8|16987.7|16919.9|16979|16911.2|0
1624418400000|2021-06-23 03:20:00|16984|16916.2|16991.3|16923.5|16991.3|16923.5|16983.3|16915.5|0
1624418700000|2021-06-23 03:25:00|16990.7|16922.9|16987.5|16919.7|16993.3|16925.5|16985.4|16917.6|0
1624419000000|2021-06-23 03:30:00|16985|16917.2|16988.6|16920.8|16988.6|16920.8|16979.4|16911.6|0
1624419300000|2021-06-23 03:35:00|16989.2|16921.4|16985.6|16917.8|16989.9|16922.1|16985.5|16917.7|0
1624419600000|2021-06-23 03:40:00|16988.3|16920.5|16991.9|16924.1|16993.3|16925.5|16984.4|16916.6|0
1624419900000|2021-06-23 03:45:00|16990.6|16922.8|16983.4|16915.6|16990.6|16922.8|16983.4|16915.6|0
1624420200000|2021-06-23 03:50:00|16982.3|16914.5|16974.3|16906.5|16982.3|16914.5|16974.3|16906.5|0
1624420500000|2021-06-23 03:55:00|16973|16905.2|16962.5|16894.7|16973|16905.2|16962.3|16894.5|0
1624420800000|2021-06-23 04:00:00|16962.2|16894.4|16951|16883.4|16962.2|16894.4|16949.6|16882|0
1624421100000|2021-06-23 04:05:00|16945.9|16878.3|16950.8|16883.2|16953.8|16886.2|16940.8|16873.2|0
1624421400000|2021-06-23 04:10:00|16952.9|16885.3|16970|16902.2|16970|16902.2|16952.9|16885.3|0
1624421700000|2021-06-23 04:15:00|16967.7|16899.9|16974.1|16906.3|16979.4|16911.6|16967.7|16899.9|0
1624422000000|2021-06-23 04:20:00|16969.3|16901.5|16977.2|16909.4|16977.2|16909.4|16968.8|16901|0
1624422300000|2021-06-23 04:25:00|16977.9|16910.1|16968.1|16900.3|16977.9|16910.1|16967.8|16900|0
1624422600000|2021-06-23 04:30:00|16968.2|16900.4|16992.9|16925.1|16992.9|16925.1|16968.1|16900.3|0
1624422900000|2021-06-23 04:35:00|16987.5|16919.7|16991.8|16924|16991.8|16924|16986.1|16918.3|0
1624423200000|2021-06-23 04:40:00|16990.6|16922.8|16984.2|16916.4|16990.6|16922.8|16983.2|16915.4|0
1624423500000|2021-06-23 04:45:00|16987.3|16919.5|16989.6|16921.8|16994|16926.2|16985.3|16917.5|0
1624423800000|2021-06-23 04:50:00|16989.2|16921.4|16983.8|16916|16993.1|16925.3|16983.8|16916|0
1624424100000|2021-06-23 04:55:00|16984.7|16916.9|16979|16911.2|16984.7|16916.9|16975|16907.2|0
1624424400000|2021-06-23 05:00:00|16971.9|16904.1|16969.8|16902|16972|16904.2|16964.2|16896.4|0
1624424700000|2021-06-23 05:05:00|16968.4|16900.6|16966|16898.2|16972.1|16904.3|16966|16898.2|0
1624425000000|2021-06-23 05:10:00|16960.7|16892.9|16968.6|16900.8|16968.6|16900.8|16960.3|16892.5|0
1624425300000|2021-06-23 05:15:00|16966|16898.2|16952.5|16884.9|16966|16898.2|16949.9|16882.3|0
1624425600000|2021-06-23 05:20:00|16951.9|16884.3|16947.1|16879.5|16952.5|16884.9|16946.9|16879.3|0
1624425900000|2021-06-23 05:25:00|16945.9|16878.3|16943.8|16876.2|16946.6|16879|16942.2|16874.6|0
1624426200000|2021-06-23 05:30:00|16943.4|16875.8|16943.2|16875.6|16945.2|16877.6|16940.5|16872.9|0
1624426500000|2021-06-23 05:35:00|16944.6|16877|16933.6|16866|16945.1|16877.5|16933.6|16866|0
1624426800000|2021-06-23 05:40:00|16936.8|16869.2|16943.2|16875.6|16943.9|16876.3|16936.8|16869.2|0
1624427100000|2021-06-23 05:45:00|16940.6|16873|16919.6|16852|16940.6|16873|16919|16851.4|0
1624427400000|2021-06-23 05:50:00|16926.3|16858.7|16927.4|16859.8|16930.5|16862.9|16925.8|16858.2|0
1624427700000|2021-06-23 05:55:00|16928|16860.4|16938.5|16870.9|16938.5|16870.9|16922.2|16854.6|0
1624493400000|2021-06-24 00:10:00|16963.1|16895.3|16952.8|16885.2|16965.3|16897.5|16942.2|16874.6|0
1624493700000|2021-06-24 00:15:00|16952.6|16885|16981.2|16913.4|16986.4|16918.6|16952.6|16885|0
1624494000000|2021-06-24 00:20:00|16977.4|16909.6|17007.2|16939.4|17007.2|16939.4|16975.7|16907.9|0
1624494300000|2021-06-24 00:25:00|17010.4|16942.4|17000.8|16933|17011.9|16943.9|16992.9|16925.1|0
1624494600000|2021-06-24 00:30:00|17006.8|16939|16971.6|16903.8|17006.8|16939|16970.1|16902.3|0
1624494900000|2021-06-24 00:35:00|16973.5|16905.7|16977.1|16909.3|16985.7|16917.9|16969.1|16901.3|0
1624495200000|2021-06-24 00:40:00|16969|16901.2|16968.5|16900.7|16969|16901.2|16961.2|16893.4|0
1624495500000|2021-06-24 00:45:00|16965.6|16897.8|16988.9|16921.1|16992.5|16924.7|16964.2|16896.4|0
1624495800000|2021-06-24 00:50:00|16985.6|16917.8|16970.3|16902.5|16985.6|16917.8|16968.7|16900.9|0
1624496100000|2021-06-24 00:55:00|16976|16908.2|16974.6|16906.8|16976|16908.2|16963.9|16896.1|0
1624496400000|2021-06-24 01:00:00|16981.6|16913.8|16991.9|16924.1|16993|16925.2|16978.8|16911|0
1624496700000|2021-06-24 01:05:00|16987.6|16919.8|16962.9|16895.1|16993.4|16925.6|16962.9|16895.1|0
1624497000000|2021-06-24 01:10:00|16964.2|16896.4|16965.4|16897.6|16967.2|16899.4|16954.1|16886.5|0
1624497300000|2021-06-24 01:15:00|16955.2|16887.6|16956.1|16888.5|16961.1|16893.3|16955.2|16887.6|0
1624497600000|2021-06-24 01:20:00|16956.9|16889.3|16950.7|16883.1|16964.7|16896.9|16950.4|16882.8|0
1624497900000|2021-06-24 01:25:00|16952.6|16885|16979.3|16911.5|16979.3|16911.5|16952.6|16885|0
1624498200000|2021-06-24 01:30:00|16983.7|16915.9|16978.8|16911|16994.5|16926.7|16978.8|16911|0
1624498500000|2021-06-24 01:35:00|16979.8|16912|16981.9|16914.1|16985.6|16917.8|16979.8|16912|0
1624498800000|2021-06-24 01:40:00|16982.9|16915.1|17000.9|16933.1|17001|16933.2|16973.7|16905.9|0
1624499100000|2021-06-24 01:45:00|17006.4|16938.6|17002.5|16934.7|17015.7|16947.7|16990.7|16922.9|0
1624499400000|2021-06-24 01:50:00|17003.1|16935.3|17004.6|16936.8|17007.3|16939.5|16996.9|16929.1|0
1624499700000|2021-06-24 01:55:00|16999.9|16932.1|17001.5|16933.7|17010.6|16942.6|16999.9|16932.1|0
1624500000000|2021-06-24 02:00:00|17003.9|16936.1|17006.4|16938.6|17016.3|16948.3|17003.9|16936.1|0
1624500300000|2021-06-24 02:05:00|17014.2|16946.2|17031.3|16963.3|17033.4|16965.4|17014.2|16946.2|0
1624500600000|2021-06-24 02:10:00|17036.5|16968.5|17031.1|16963.1|17036.5|16968.5|17024.2|16956.2|0
1624500900000|2021-06-24 02:15:00|17028.7|16960.7|17028.2|16960.2|17035.4|16967.4|17025.8|16957.8|0
1624501200000|2021-06-24 02:20:00|17027.1|16959.1|17032.2|16964.2|17033.8|16965.8|17025.9|16957.9|0
1624501500000|2021-06-24 02:25:00|17031.5|16963.5|17018.5|16950.5|17031.5|16963.5|17016.2|16948.2|0
1624501800000|2021-06-24 02:30:00|17020.7|16952.7|17014.1|16946.1|17031.4|16963.4|17011.3|16943.3|0
1624502100000|2021-06-24 02:35:00|17016.9|16948.9|16996.8|16929|17021.3|16953.3|16996.8|16929|0
1624502400000|2021-06-24 02:40:00|16993.1|16925.3|16984.6|16916.8|16995.6|16927.8|16984.6|16916.8|0
1624502700000|2021-06-24 02:45:00|16983.8|16916|16984.5|16916.7|16987.8|16920|16982.9|16915.1|0
1624503000000|2021-06-24 02:50:00|16982.7|16914.9|16981.6|16913.8|16989.9|16922.1|16981.6|16913.8|0
1624503300000|2021-06-24 02:55:00|16985|16917.2|16973|16905.2|16986.8|16919|16973|16905.2|0
1624503600000|2021-06-24 03:00:00|16974.6|16906.8|16979.8|16912|16981.7|16913.9|16974.6|16906.8|0
1624503900000|2021-06-24 03:05:00|16974.3|16906.5|16978.8|16911|16978.8|16911|16970.1|16902.3|0
1624504200000|2021-06-24 03:10:00|16974.7|16906.9|16983|16915.2|16985.9|16918.1|16974.7|16906.9|0
1624504500000|2021-06-24 03:15:00|16982.2|16914.4|16972.4|16904.6|16987.4|16919.6|16972.4|16904.6|0
1624504800000|2021-06-24 03:20:00|16972.7|16904.9|16981.6|16913.8|16981.6|16913.8|16972.7|16904.9|0
1624505100000|2021-06-24 03:25:00|16982.1|16914.3|16988.8|16921|16997.5|16929.7|16981.8|16914|0
1624505400000|2021-06-24 03:30:00|16989.4|16921.6|17002.7|16934.9|17002.7|16934.9|16989.4|16921.6|0
1624505700000|2021-06-24 03:35:00|17004.4|16936.6|17000.1|16932.3|17004.4|16936.6|16996.3|16928.5|0
1624506000000|2021-06-24 03:40:00|16997.5|16929.7|17000.4|16932.6|17003.7|16935.9|16995.3|16927.5|0
1624506300000|2021-06-24 03:45:00|16998.8|16931|17000.8|16933|17005.1|16937.3|16994.5|16926.7|0
1624506600000|2021-06-24 03:50:00|17002.2|16934.4|17024.3|16956.3|17024.3|16956.3|17002.2|16934.4|0
1624506900000|2021-06-24 03:55:00|17022.6|16954.6|17011.9|16943.9|17022.6|16954.6|17011.1|16943.1|0
1624507200000|2021-06-24 04:00:00|17014.6|16946.6|17020.9|16952.9|17020.9|16952.9|17014.5|16946.5|0
1624507500000|2021-06-24 04:05:00|17019.1|16951.1|17024.3|16956.3|17026.4|16958.4|17016.7|16948.7|0
1624507800000|2021-06-24 04:10:00|17023.8|16955.8|17022.5|16954.5|17025|16957|17019.3|16951.3|0
1624508100000|2021-06-24 04:15:00|17023.4|16955.4|17023.3|16955.3|17026.6|16958.6|17020.6|16952.6|0
1624508400000|2021-06-24 04:20:00|17021.9|16953.9|17026.9|16958.9|17027.7|16959.7|17019.3|16951.3|0
1624508700000|2021-06-24 04:25:00|17031.8|16963.8|17032.7|16964.7|17035.7|16967.7|17028.3|16960.3|0
1624509000000|2021-06-24 04:30:00|17031.4|16963.4|17032.9|16964.9|17033.2|16965.2|17026.8|16958.8|0
1624509300000|2021-06-24 04:35:00|17031.7|16963.7|17019.5|16951.5|17033.1|16965.1|17017.7|16949.7|0
1624509600000|2021-06-24 04:40:00|17019.4|16951.4|17022.8|16954.8|17024.6|16956.6|17018.5|16950.5|0
1624509900000|2021-06-24 04:45:00|17027.8|16959.8|17036.8|16968.8|17036.8|16968.8|17026.7|16958.7|0
1624510200000|2021-06-24 04:50:00|17038.1|16970.1|17033.9|16965.9|17038.1|16970.1|17033.9|16965.9|0
1624510500000|2021-06-24 04:55:00|17036.2|16968.2|17034.2|16966.2|17039|16971|17029.7|16961.7|0
1624510800000|2021-06-24 05:00:00|17035|16967|17018.6|16950.6|17035|16967|17008.5|16940.7|0
1624511100000|2021-06-24 05:05:00|17017.4|16949.4|17010.8|16942.8|17017.4|16949.4|17009.8|16941.8|0
1624511400000|2021-06-24 05:10:00|17009.6|16941.6|16990.5|16922.7|17009.6|16941.6|16990.5|16922.7|0
1624511700000|2021-06-24 05:15:00|16991.8|16924|16981.8|16914|16991.8|16924|16979.7|16911.9|0
1624512000000|2021-06-24 05:20:00|16975.4|16907.6|16968.2|16900.4|16975.4|16907.6|16968.2|16900.4|0
1624512300000|2021-06-24 05:25:00|16967.9|16900.1|16978.1|16910.3|16978.1|16910.3|16966.7|16898.9|0
1624512600000|2021-06-24 05:30:00|16977.8|16910|16979|16911.2|16979|16911.2|16971.5|16903.7|0
1624512900000|2021-06-24 05:35:00|16976.2|16908.4|16964.1|16896.3|16976.2|16908.4|16964.1|16896.3|0
1624513200000|2021-06-24 05:40:00|16963.4|16895.6|16950.8|16883.2|16963.4|16895.6|16949.5|16881.9|0
1624513500000|2021-06-24 05:45:00|16952.1|16884.5|16941.8|16874.2|16952.1|16884.5|16941.8|16874.2|0
1624513800000|2021-06-24 05:50:00|16939.5|16871.9|16932.2|16864.6|16940.6|16873|16932.2|16864.6|0
1624514100000|2021-06-24 05:55:00|16931.3|16863.7|16937.7|16870.1|16937.7|16870.1|16926.7|16859.1|0
1624579800000|2021-06-25 00:10:00|17145|17076.6|17135.3|17066.9|17151.7|17083.3|17129.2|17060.8|0
1624580100000|2021-06-25 00:15:00|17143.4|17075|17191.2|17122.6|17191.2|17122.6|17142.9|17074.5|0
1624580400000|2021-06-25 00:20:00|17190.3|17121.7|17168|17099.4|17202.1|17133.5|17161.3|17092.7|0
1624580700000|2021-06-25 00:25:00|17155.7|17087.3|17161.8|17093.2|17180.9|17112.3|17148.9|17080.5|0
1624581000000|2021-06-25 00:30:00|17160.9|17092.3|17151.2|17082.8|17160.9|17092.3|17141.7|17073.3|0
1624581300000|2021-06-25 00:35:00|17138.4|17070|17153.6|17085.2|17162.6|17094|17131|17062.6|0
1624581600000|2021-06-25 00:40:00|17144.7|17076.3|17149.2|17080.8|17155.7|17087.3|17141.5|17073.1|0
1624581900000|2021-06-25 00:45:00|17152.1|17083.7|17139.2|17070.8|17153.1|17084.7|17136.7|17068.3|0
1624582200000|2021-06-25 00:50:00|17136.7|17068.3|17120.2|17051.8|17136.7|17068.3|17120.2|17051.8|0
1624582500000|2021-06-25 00:55:00|17116.9|17048.5|17120.7|17052.3|17121.9|17053.5|17110.7|17042.3|0
1624582800000|2021-06-25 01:00:00|17123.5|17055.1|17140.7|17072.3|17143.6|17075.2|17114.9|17046.5|0
1624583100000|2021-06-25 01:05:00|17142.2|17073.8|17136.6|17068.2|17143.7|17075.3|17134.8|17066.4|0
1624583400000|2021-06-25 01:10:00|17137.1|17068.7|17164.9|17096.3|17167.3|17098.7|17137.1|17068.7|0
1624583700000|2021-06-25 01:15:00|17163.6|17095|17161.7|17093.1|17163.6|17095|17148.2|17079.8|0
1624584000000|2021-06-25 01:20:00|17161.3|17092.7|17137.7|17069.3|17161.3|17092.7|17136.5|17068.1|0
1624584300000|2021-06-25 01:25:00|17134.8|17066.4|17139.9|17071.5|17151.8|17083.4|17134.8|17066.4|0
1624584600000|2021-06-25 01:30:00|17137.7|17069.3|17160|17091.4|17160|17091.4|17137.7|17069.3|0
1624584900000|2021-06-25 01:35:00|17164|17095.4|17146.6|17078.2|17164|17095.4|17146.6|17078.2|0
1624585200000|2021-06-25 01:40:00|17144.1|17075.7|17147.6|17079.2|17156.4|17088|17143.5|17075.1|0
1624585500000|2021-06-25 01:45:00|17151.8|17083.4|17145.3|17076.9|17151.8|17083.4|17136.3|17067.9|0
1624585800000|2021-06-25 01:50:00|17142.5|17074.1|17157.7|17089.3|17160|17091.4|17142.5|17074.1|0
1624586100000|2021-06-25 01:55:00|17163.6|17095|17183.4|17114.8|17183.4|17114.8|17162.6|17094|0
1624586400000|2021-06-25 02:00:00|17183|17114.4|17170.6|17102|17183|17114.4|17167.3|17098.7|0
1624586700000|2021-06-25 02:05:00|17171.5|17102.9|17174.5|17105.9|17174.5|17105.9|17164.8|17096.2|0
1624587000000|2021-06-25 02:10:00|17182.6|17114|17180.3|17111.7|17185|17116.4|17178.3|17109.7|0
1624587300000|2021-06-25 02:15:00|17180.7|17112.1|17171.2|17102.6|17180.7|17112.1|17167.1|17098.5|0
1624587600000|2021-06-25 02:20:00|17171.4|17102.8|17171.5|17102.9|17175.8|17107.2|17170.5|17101.9|0
1624587900000|2021-06-25 02:25:00|17171.3|17102.7|17158.4|17090|17176.3|17107.7|17158|17089.6|0
1624588200000|2021-06-25 02:30:00|17157.4|17089|17159.1|17090.7|17170.8|17102.2|17152.7|17084.3|0
1624588500000|2021-06-25 02:35:00|17153.5|17085.1|17139.3|17070.9|17153.5|17085.1|17139.3|17070.9|0
1624588800000|2021-06-25 02:40:00|17139.5|17071.1|17128.3|17059.9|17139.5|17071.1|17125.7|17057.3|0
1624589100000|2021-06-25 02:45:00|17124.9|17056.5|17143.9|17075.5|17144.5|17076.1|17124.9|17056.5|0
1624589400000|2021-06-25 02:50:00|17140.2|17071.8|17151.4|17083|17151.8|17083.4|17140.2|17071.8|0
1624589700000|2021-06-25 02:55:00|17150.8|17082.4|17174.1|17105.5|17174.1|17105.5|17146|17077.6|0
1624590000000|2021-06-25 03:00:00|17174.6|17106|17169|17100.4|17177.8|17109.2|17169|17100.4|0
1624590300000|2021-06-25 03:05:00|17171|17102.4|17176.8|17108.2|17176.8|17108.2|17162.8|17094.2|0
1624590600000|2021-06-25 03:10:00|17174.2|17105.6|17175.7|17107.1|17179.6|17111|17164.3|17095.7|0
1624590900000|2021-06-25 03:15:00|17172.9|17104.3|17169.8|17101.2|17177|17108.4|17164.1|17095.5|0
1624591200000|2021-06-25 03:20:00|17168|17099.4|17148|17079.6|17168|17099.4|17148|17079.6|0
1624591500000|2021-06-25 03:25:00|17148.2|17079.8|17144.6|17076.2|17148.2|17079.8|17136.5|17068.1|0
1624591800000|2021-06-25 03:30:00|17148.7|17080.3|17169.5|17100.9|17170.5|17101.9|17148.7|17080.3|0
1624592100000|2021-06-25 03:35:00|17170.9|17102.3|17171.2|17102.6|17171.2|17102.6|17162.3|17093.7|0
1624592400000|2021-06-25 03:40:00|17170.2|17101.6|17169.8|17101.2|17177.2|17108.6|17169.2|17100.6|0
1624592700000|2021-06-25 03:45:00|17168.4|17099.8|17162.8|17094.2|17168.4|17099.8|17160.3|17091.7|0
1624593000000|2021-06-25 03:50:00|17162.1|17093.5|17150.9|17082.5|17162.9|17094.3|17150.9|17082.5|0
1624593300000|2021-06-25 03:55:00|17153.5|17085.1|17143.7|17075.3|17154.1|17085.7|17143.7|17075.3|0
1624593600000|2021-06-25 04:00:00|17148.9|17080.5|17140.4|17072|17149.4|17081|17140.4|17072|0
1624593900000|2021-06-25 04:05:00|17138.9|17070.5|17131.2|17062.8|17140.1|17071.7|17129.4|17061|0
1624594200000|2021-06-25 04:10:00|17127.7|17059.3|17143.2|17074.8|17145.1|17076.7|17127.1|17058.7|0
1624594500000|2021-06-25 04:15:00|17138.3|17069.9|17133.4|17065|17139.6|17071.2|17129.5|17061.1|0
1624594800000|2021-06-25 04:20:00|17132.6|17064.2|17128.5|17060.1|17141.5|17073.1|17128.5|17060.1|0
1624595100000|2021-06-25 04:25:00|17127.9|17059.5|17114.1|17045.7|17127.9|17059.5|17114.1|17045.7|0
1624595400000|2021-06-25 04:30:00|17114.7|17046.3|17111.4|17043|17118.4|17050|17111.4|17043|0
1624595700000|2021-06-25 04:35:00|17109.5|17041.1|17093.4|17025.2|17109.5|17041.1|17093.4|17025.2|0
1624596000000|2021-06-25 04:40:00|17094.7|17026.5|17102.4|17034.2|17102.4|17034.2|17093.7|17025.5|0
1624596300000|2021-06-25 04:45:00|17103.2|17035|17119.9|17051.5|17123.7|17055.3|17101.9|17033.7|0
1624596600000|2021-06-25 04:50:00|17113|17044.6|17119.7|17051.3|17119.7|17051.3|17113|17044.6|0
1624596900000|2021-06-25 04:55:00|17119.2|17050.8|17128.2|17059.8|17133.4|17065|17119.2|17050.8|0
1624597200000|2021-06-25 05:00:00|17132.1|17063.7|17127.7|17059.3|17133|17064.6|17127.7|17059.3|0
1624597500000|2021-06-25 05:05:00|17125.4|17057|17128.3|17059.9|17135.6|17067.2|17125.4|17057|0
1624597800000|2021-06-25 05:10:00|17126.3|17057.9|17139.8|17071.4|17142.9|17074.5|17126.3|17057.9|0
1624598100000|2021-06-25 05:15:00|17142.1|17073.7|17142.1|17073.7|17148|17079.6|17141|17072.6|0
1624598400000|2021-06-25 05:20:00|17141.5|17073.1|17135.2|17066.8|17141.5|17073.1|17135.2|17066.8|0
1624598700000|2021-06-25 05:25:00|17134.6|17066.2|17132.5|17064.1|17134.6|17066.2|17129|17060.6|0
1624599000000|2021-06-25 05:30:00|17132.4|17064|17137.1|17068.7|17137.1|17068.7|17126.3|17057.9|0
1624599300000|2021-06-25 05:35:00|17133.7|17065.3|17135.7|17067.3|17138|17069.6|17131|17062.6|0
1624599600000|2021-06-25 05:40:00|17137.9|17069.5|17143.8|17075.4|17143.8|17075.4|17134.7|17066.3|0
1624599900000|2021-06-25 05:45:00|17140.3|17071.9|17153.8|17085.4|17153.8|17085.4|17139.3|17070.9|0
1624600200000|2021-06-25 05:50:00|17153|17084.6|17162.6|17094|17162.6|17094|17153|17084.6|0
1624600500000|2021-06-25 05:55:00|17161.8|17093.2|17160.8|17092.2|17168.7|17100.1|17155.5|17087.1|0
1624839000000|2021-06-28 00:10:00|17161.6|17093|17164.7|17096.1|17166|17097.4|17148.1|17079.7|0
1624839300000|2021-06-28 00:15:00|17155.5|17087.1|17170.7|17102.1|17179.9|17111.3|17155.1|17086.7|0
1624839600000|2021-06-28 00:20:00|17170.5|17101.9|17171|17102.4|17188.2|17119.6|17168.8|17100.2|0
1624839900000|2021-06-28 00:25:00|17152.5|17084.1|17173.5|17104.9|17173.5|17104.9|17152.5|17084.1|0
1624840200000|2021-06-28 00:30:00|17172|17103.4|17172.9|17104.3|17186.7|17118.1|17167.2|17098.6|0
1624840500000|2021-06-28 00:35:00|17177|17108.4|17190.9|17122.3|17199.2|17130.6|17177|17108.4|0
1624840800000|2021-06-28 00:40:00|17183.3|17114.7|17180|17111.4|17184.6|17116|17179.1|17110.5|0
1624841100000|2021-06-28 00:45:00|17179|17110.4|17185.9|17117.3|17186.4|17117.8|17179|17110.4|0
1624841400000|2021-06-28 00:50:00|17185.5|17116.9|17204.7|17136.1|17204.7|17136.1|17184.5|17115.9|0
1624841700000|2021-06-28 00:55:00|17203.3|17134.7|17210|17141.2|17210|17141.2|17198.7|17130.1|0
1624842000000|2021-06-28 01:00:00|17209.1|17140.5|17210.5|17141.7|17213.5|17144.7|17207.8|17139.2|0
1624842300000|2021-06-28 01:05:00|17208.7|17140.1|17184.5|17115.9|17208.7|17140.1|17184.5|17115.9|0
1624842600000|2021-06-28 01:10:00|17183.6|17115|17186.7|17118.1|17191.9|17123.3|17183.6|17115|0
1624842900000|2021-06-28 01:15:00|17176.3|17107.7|17176.9|17108.3|17178.9|17110.3|17172.4|17103.8|0
1624843200000|2021-06-28 01:20:00|17175.5|17106.9|17180.7|17112.1|17183.1|17114.5|17175.5|17106.9|0
1624843500000|2021-06-28 01:25:00|17179.7|17111.1|17167.2|17098.6|17179.7|17111.1|17167.2|17098.6|0
1624843800000|2021-06-28 01:30:00|17169.5|17100.9|17157.1|17088.7|17178.3|17109.7|17157.1|17088.7|0
1624844100000|2021-06-28 01:35:00|17155.6|17087.2|17163.9|17095.3|17167|17098.4|17155.6|17087.2|0
1624844400000|2021-06-28 01:40:00|17161.9|17093.3|17181.7|17113.1|17181.7|17113.1|17159.6|17091|0
1624844700000|2021-06-28 01:45:00|17179.5|17110.9|17183.3|17114.7|17183.3|17114.7|17179.1|17110.5|0
1624845000000|2021-06-28 01:50:00|17182|17113.4|17185.8|17117.2|17194.2|17125.6|17182|17113.4|0
1624845300000|2021-06-28 01:55:00|17187.7|17119.1|17180.8|17112.2|17193.2|17124.6|17178.9|17110.3|0
1624845600000|2021-06-28 02:00:00|17175.8|17107.2|17178.3|17109.7|17184|17115.4|17175.4|17106.8|0
1624845900000|2021-06-28 02:05:00|17180|17111.4|17173.5|17104.9|17180|17111.4|17167.6|17099|0
1624846200000|2021-06-28 02:10:00|17168.7|17100.1|17164.8|17096.2|17170.5|17101.9|17163.7|17095.1|0
1624846500000|2021-06-28 02:15:00|17164.2|17095.6|17160.7|17092.1|17166.7|17098.1|17160.7|17092.1|0
1624846800000|2021-06-28 02:20:00|17162.3|17093.7|17162.9|17094.3|17164.5|17095.9|17157.6|17089.2|0
1624847100000|2021-06-28 02:25:00|17162.6|17094|17158.7|17090.3|17167|17098.4|17153.5|17085.1|0
1624847400000|2021-06-28 02:30:00|17156.6|17088.2|17164.1|17095.5|17164.1|17095.5|17156.6|17088.2|0
1624847700000|2021-06-28 02:35:00|17165.6|17097|17177.9|17109.3|17177.9|17109.3|17161.9|17093.3|0
1624848000000|2021-06-28 02:40:00|17175.8|17107.2|17180.8|17112.2|17184.6|17116|17174.5|17105.9|0
1624848300000|2021-06-28 02:45:00|17179.8|17111.2|17169.8|17101.2|17180.1|17111.5|17169.8|17101.2|0
1624848600000|2021-06-28 02:50:00|17172.1|17103.5|17182.1|17113.5|17182.1|17113.5|17171.3|17102.7|0
1624848900000|2021-06-28 02:55:00|17183.6|17115|17190.1|17121.5|17200.7|17132.1|17183.6|17115|0
1624849200000|2021-06-28 03:00:00|17190.9|17122.3|17207.4|17138.8|17207.4|17138.8|17190.9|17122.3|0
1624849500000|2021-06-28 03:05:00|17205.8|17137.2|17211|17142.2|17211.6|17142.8|17204.1|17135.5|0
1624849800000|2021-06-28 03:10:00|17210.7|17141.9|17219.5|17150.7|17219.5|17150.7|17210.7|17141.9|0
1624850100000|2021-06-28 03:15:00|17217.4|17148.6|17211.6|17142.8|17217.4|17148.6|17211.2|17142.4|0
1624850400000|2021-06-28 03:20:00|17212.2|17143.4|17214.5|17145.7|17215.4|17146.6|17211.6|17142.8|0
1624850700000|2021-06-28 03:25:00|17213.3|17144.5|17199.5|17130.9|17219.8|17151|17199.5|17130.9|0
1624851000000|2021-06-28 03:30:00|17194.6|17126|17200|17131.4|17200|17131.4|17189.9|17121.3|0
1624851300000|2021-06-28 03:35:00|17195.8|17127.2|17209.2|17140.6|17209.2|17140.6|17195.3|17126.7|0
1624851600000|2021-06-28 03:40:00|17206.6|17138|17210.9|17142.1|17210.9|17142.1|17200.2|17131.6|0
1624851900000|2021-06-28 03:45:00|17208.3|17139.7|17201|17132.4|17208.3|17139.7|17201|17132.4|0
1624852200000|2021-06-28 03:50:00|17198.8|17130.2|17202.3|17133.7|17203.4|17134.8|17198.8|17130.2|0
1624852500000|2021-06-28 03:55:00|17201.3|17132.7|17190.2|17121.6|17201.3|17132.7|17190.2|17121.6|0
1624852800000|2021-06-28 04:00:00|17191.3|17122.7|17197.4|17128.8|17198|17129.4|17191.3|17122.7|0
1624853100000|2021-06-28 04:05:00|17197.1|17128.5|17190.1|17121.5|17203.4|17134.8|17190.1|17121.5|0
1624853400000|2021-06-28 04:10:00|17188.3|17119.7|17193.4|17124.8|17195.3|17126.7|17186.3|17117.7|0
1624853700000|2021-06-28 04:15:00|17194.7|17126.1|17202.7|17134.1|17205.4|17136.8|17194.7|17126.1|0
1624854000000|2021-06-28 04:20:00|17201.6|17133|17187.1|17118.5|17201.6|17133|17182.5|17113.9|0
1624854300000|2021-06-28 04:25:00|17186.9|17118.3|17176.9|17108.3|17187.3|17118.7|17173.5|17104.9|0
1624854600000|2021-06-28 04:30:00|17180.5|17111.9|17167.6|17099|17180.7|17112.1|17167.1|17098.5|0
1624854900000|2021-06-28 04:35:00|17165.2|17096.6|17167.8|17099.2|17171.8|17103.2|17165.2|17096.6|0
1624855200000|2021-06-28 04:40:00|17166.2|17097.6|17180.5|17111.9|17182.5|17113.9|17166.2|17097.6|0
1624855500000|2021-06-28 04:45:00|17184.4|17115.8|17179.3|17110.7|17185.7|17117.1|17177|17108.4|0
1624855800000|2021-06-28 04:50:00|17183.4|17114.8|17198.8|17130.2|17198.8|17130.2|17181|17112.4|0
1624856100000|2021-06-28 04:55:00|17197|17128.4|17193.3|17124.7|17197|17128.4|17191.8|17123.2|0
1624856400000|2021-06-28 05:00:00|17194.2|17125.6|17192|17123.4|17198.2|17129.6|17192|17123.4|0
1624856700000|2021-06-28 05:05:00|17193.4|17124.8|17195.7|17127.1|17196|17127.4|17188.7|17120.1|0
1624857000000|2021-06-28 05:10:00|17191.7|17123.1|17182.7|17114.1|17192.6|17124|17182.7|17114.1|0
1624857300000|2021-06-28 05:15:00|17188.8|17120.2|17190.5|17121.9|17191.4|17122.8|17186.7|17118.1|0
1624857600000|2021-06-28 05:20:00|17189.8|17121.2|17187|17118.4|17189.8|17121.2|17179.2|17110.6|0
1624857900000|2021-06-28 05:25:00|17184.9|17116.3|17178.4|17109.8|17185.4|17116.8|17177.4|17108.8|0
1624858200000|2021-06-28 05:30:00|17177.9|17109.3|17181.9|17113.3|17188.1|17119.5|17177.9|17109.3|0
1624858500000|2021-06-28 05:35:00|17184.1|17115.5|17204.9|17136.3|17204.9|17136.3|17182.2|17113.6|0
1624858800000|2021-06-28 05:40:00|17201.7|17133.1|17196.7|17128.1|17202.9|17134.3|17195.6|17127|0
1624859100000|2021-06-28 05:45:00|17201.7|17133.1|17190|17121.4|17201.7|17133.1|17190|17121.4|0
1624859400000|2021-06-28 05:50:00|17191|17122.4|17202.7|17134.1|17204.2|17135.6|17188.4|17119.8|0
1624859700000|2021-06-28 05:55:00|17205.5|17136.9|17210.9|17142.1|17211.1|17142.3|17202.7|17134.1|0
1624925400000|2021-06-29 00:10:00|17028.7|16960.7|17052.2|16984.2|17052.2|16984.2|17019.3|16951.3|0
1624925700000|2021-06-29 00:15:00|17060.6|16992.4|17060.4|16992.2|17063.7|16995.5|17048|16980|0
1624926000000|2021-06-29 00:20:00|17061.7|16993.5|17056.1|16988.1|17070.9|17002.7|17052|16984|0
1624926300000|2021-06-29 00:25:00|17053|16985|17028.1|16960.1|17053|16985|17028.1|16960.1|0
1624926600000|2021-06-29 00:30:00|17025.3|16957.3|17042.8|16974.8|17042.8|16974.8|17019.6|16951.6|0
1624926900000|2021-06-29 00:35:00|17039.8|16971.8|17037.2|16969.2|17041.2|16973.2|17029|16961|0
1624927200000|2021-06-29 00:40:00|17034.4|16966.4|17018.9|16950.9|17034.4|16966.4|17018.9|16950.9|0
1624927500000|2021-06-29 00:45:00|17017.6|16949.6|17033.8|16965.8|17038.5|16970.5|17016.2|16948.2|0
1624927800000|2021-06-29 00:50:00|17031.2|16963.2|17026.9|16958.9|17031.2|16963.2|17019.8|16951.8|0
1624928100000|2021-06-29 00:55:00|17029.1|16961.1|17031.3|16963.3|17034|16966|17025.8|16957.8|0
1624928400000|2021-06-29 01:00:00|17030.6|16962.6|17035.4|16967.4|17035.4|16967.4|17022.4|16954.4|0
1624928700000|2021-06-29 01:05:00|17035.9|16967.9|17019|16951|17035.9|16967.9|17019|16951|0
1624929000000|2021-06-29 01:10:00|17012.9|16944.9|16987.7|16919.9|17015.2|16947.2|16987.7|16919.9|0
1624929300000|2021-06-29 01:15:00|16990.9|16923.1|17011.4|16943.4|17012.7|16944.7|16990.9|16923.1|0
1624929600000|2021-06-29 01:20:00|17012.6|16944.6|17032.3|16964.3|17035.8|16967.8|17012.6|16944.6|0
1624929900000|2021-06-29 01:25:00|17029.9|16961.9|17031.3|16963.3|17031.3|16963.3|17015|16947|0
1624930200000|2021-06-29 01:30:00|17028.9|16960.9|17000.4|16932.6|17028.9|16960.9|17000.4|16932.6|0
1624930500000|2021-06-29 01:35:00|17000.6|16932.8|17001.7|16933.9|17001.7|16933.9|16983.8|16916|0
1624930800000|2021-06-29 01:40:00|17002.4|16934.6|17007.6|16939.8|17013.3|16945.3|17002.4|16934.6|0
1624931100000|2021-06-29 01:45:00|17007.9|16940.1|16984.1|16916.3|17007.9|16940.1|16981.1|16913.3|0
1624931400000|2021-06-29 01:50:00|16981.6|16913.8|16978.2|16910.4|16982.2|16914.4|16977.7|16909.9|0
1624931700000|2021-06-29 01:55:00|16978.5|16910.7|16979.7|16911.9|16980|16912.2|16973.8|16906|0
1624932000000|2021-06-29 02:00:00|16977.1|16909.3|16997.6|16929.8|16998.7|16930.9|16977.1|16909.3|0
1624932300000|2021-06-29 02:05:00|17002.8|16935|17017.5|16949.5|17017.5|16949.5|17002.8|16935|0
1624932600000|2021-06-29 02:10:00|17013.9|16945.9|17011.6|16943.6|17013.9|16945.9|17004.5|16936.7|0
1624932900000|2021-06-29 02:15:00|17016.1|16948.1|17010.6|16942.6|17016.1|16948.1|17005.4|16937.6|0
1624933200000|2021-06-29 02:20:00|17010.3|16942.3|17012.9|16944.9|17018.3|16950.3|17003.1|16935.3|0
1624933500000|2021-06-29 02:25:00|17015.2|16947.2|17022.8|16954.8|17026.4|16958.4|17015.2|16947.2|0
1624933800000|2021-06-29 02:30:00|17017.8|16949.8|17002.7|16934.9|17017.8|16949.8|17002.7|16934.9|0
1624934100000|2021-06-29 02:35:00|17003.1|16935.3|17013.7|16945.7|17018.2|16950.2|17003.1|16935.3|0
1624934400000|2021-06-29 02:40:00|17014.5|16946.5|17011.2|16943.2|17025.3|16957.3|17011.1|16943.1|0
1624934700000|2021-06-29 02:45:00|17013.8|16945.8|17003.5|16935.7|17014.9|16946.9|17003.5|16935.7|0
1624935000000|2021-06-29 02:50:00|17006.7|16938.9|17015.4|16947.4|17017.8|16949.8|17006.7|16938.9|0
1624935300000|2021-06-29 02:55:00|17017.5|16949.5|17005.2|16937.4|17018.5|16950.5|17003.8|16936|0
1624935600000|2021-06-29 03:00:00|17005.7|16937.9|17004.1|16936.3|17005.7|16937.9|16996.6|16928.8|0
1624935900000|2021-06-29 03:05:00|16998.3|16930.5|16986.6|16918.8|16998.3|16930.5|16986.6|16918.8|0
1624936200000|2021-06-29 03:10:00|16986.4|16918.6|16993.2|16925.4|16993.7|16925.9|16985.4|16917.6|0
1624936500000|2021-06-29 03:15:00|16992.6|16924.8|16988|16920.2|16993|16925.2|16985.4|16917.6|0
1624936800000|2021-06-29 03:20:00|16991.2|16923.4|16995|16927.2|17003.4|16935.6|16991.2|16923.4|0
1624937100000|2021-06-29 03:25:00|16994.6|16926.8|17003.8|16936|17007.4|16939.6|16994.6|16926.8|0
1624937400000|2021-06-29 03:30:00|17001.8|16934|17002.6|16934.8|17004.2|16936.4|16999.8|16932|0
1624937700000|2021-06-29 03:35:00|17006.2|16938.4|17006.8|16939|17007.8|16940|17001.9|16934.1|0
1624938000000|2021-06-29 03:40:00|17003.7|16935.9|17002|16934.2|17003.7|16935.9|16998.8|16931|0
1624938300000|2021-06-29 03:45:00|17000.4|16932.6|17004.7|16936.9|17006.2|16938.4|16997.8|16930|0
1624938600000|2021-06-29 03:50:00|17005.1|16937.3|16993.7|16925.9|17007.8|16940|16993.6|16925.8|0
1624938900000|2021-06-29 03:55:00|16992.8|16925|17003.4|16935.6|17009|16941.1|16992.8|16925|0
1624939200000|2021-06-29 04:00:00|17004.8|16937|16999.4|16931.6|17004.8|16937|16999.4|16931.6|0
1624939500000|2021-06-29 04:05:00|17000.5|16932.7|16999.1|16931.3|17005.2|16937.4|16995.2|16927.4|0
1624939800000|2021-06-29 04:10:00|16999.2|16931.4|17002.1|16934.3|17007|16939.2|16998.1|16930.3|0
1624940100000|2021-06-29 04:15:00|17001.4|16933.6|17021.3|16953.3|17021.3|16953.3|17000.5|16932.7|0
1624940400000|2021-06-29 04:20:00|17027.4|16959.4|17014.2|16946.2|17027.4|16959.4|17014.2|16946.2|0
1624940700000|2021-06-29 04:25:00|17011.6|16943.6|17010.4|16942.4|17012.1|16944.1|17003.6|16935.8|0
1624941000000|2021-06-29 04:30:00|17009.5|16941.5|17020|16952|17020|16952|17007.9|16940.1|0
1624941300000|2021-06-29 04:35:00|17019.7|16951.7|17030.1|16962.1|17030.1|16962.1|17015.3|16947.3|0
1624941600000|2021-06-29 04:40:00|17030.4|16962.4|17032.4|16964.4|17032.6|16964.6|17028.4|16960.4|0
1624941900000|2021-06-29 04:45:00|17032|16964|17035.7|16967.7|17045.4|16977.4|17032|16964|0
1624942200000|2021-06-29 04:50:00|17033.1|16965.1|17034.3|16966.3|17035.8|16967.8|17033.1|16965.1|0
1624942500000|2021-06-29 04:55:00|17036.7|16968.7|17033.8|16965.8|17036.7|16968.7|17031.7|16963.7|0
1624942800000|2021-06-29 05:00:00|17040.6|16972.6|17048.6|16980.6|17048.6|16980.6|17040.6|16972.6|0
1624943100000|2021-06-29 05:05:00|17050|16982|17051.7|16983.7|17053.2|16985.2|17049.5|16981.5|0
1624943400000|2021-06-29 05:10:00|17051.4|16983.4|17063.8|16995.6|17067|16998.8|17050.9|16982.9|0
1624943700000|2021-06-29 05:15:00|17060.2|16992|17051.6|16983.6|17060.2|16992|17048.2|16980.2|0
1624944000000|2021-06-29 05:20:00|17050|16982|17036.1|16968.1|17050|16982|17035.4|16967.4|0
1624944300000|2021-06-29 05:25:00|17038|16970|17043.6|16975.6|17043.7|16975.7|17033.9|16965.9|0
1624944600000|2021-06-29 05:30:00|17041.5|16973.5|17049|16981|17049|16981|17037.9|16969.9|0
1624944900000|2021-06-29 05:35:00|17049.6|16981.6|17056.7|16988.7|17058.8|16990.8|17049.6|16981.6|0
1624945200000|2021-06-29 05:40:00|17057.1|16989.1|17057.7|16989.7|17063|16994.8|17057.1|16989.1|0
1624945500000|2021-06-29 05:45:00|17058.7|16990.7|17066.7|16998.5|17067|16998.8|17058.6|16990.6|0
1624945800000|2021-06-29 05:50:00|17070.5|17002.3|17067.5|16999.3|17075.5|17007.3|17067.5|16999.3|0
1624946100000|2021-06-29 05:55:00|17071.4|17003.2|17081.1|17012.9|17082.3|17014.1|17070.8|17002.6|0
1625011800000|2021-06-30 00:10:00|17281.1|17212.1|17298.8|17229.8|17324.1|17254.9|17281.1|17212.1|0
1625012100000|2021-06-30 00:15:00|17279.1|17210.1|17341.8|17272.6|17358.4|17289.2|17279.1|17210.1|0
1625012400000|2021-06-30 00:20:00|17352.1|17282.9|17360.8|17291.4|17373.9|17304.5|17348.5|17279.3|0
1625012700000|2021-06-30 00:25:00|17349.7|17280.5|17335.4|17266.2|17353.4|17284.2|17334.1|17264.9|0
1625013000000|2021-06-30 00:30:00|17339.7|17270.5|17323.4|17254.2|17346|17276.8|17323.4|17254.2|0
1625013300000|2021-06-30 00:35:00|17334|17264.8|17344|17274.8|17344|17274.8|17334|17264.8|0
1625013600000|2021-06-30 00:40:00|17346.8|17277.6|17349.8|17280.6|17353.9|17284.7|17340.4|17271.2|0
1625013900000|2021-06-30 00:45:00|17354.1|17284.9|17369.5|17300.1|17374.7|17305.3|17354.1|17284.9|0
1625014200000|2021-06-30 00:50:00|17358.6|17289.4|17349|17279.8|17366.7|17297.3|17340.6|17271.4|0
1625014500000|2021-06-30 00:55:00|17347.4|17278.2|17313.4|17244.2|17347.4|17278.2|17313.4|17244.2|0
1625014800000|2021-06-30 01:00:00|17314|17244.8|17358.2|17289|17358.2|17289|17314|17244.8|0
1625015100000|2021-06-30 01:05:00|17355.4|17286.2|17372.3|17302.9|17372.3|17302.9|17355.4|17286.2|0
1625015400000|2021-06-30 01:10:00|17370.3|17300.9|17378.7|17309.3|17378.7|17309.3|17364.8|17295.4|0
1625015700000|2021-06-30 01:15:00|17377.4|17308|17356.7|17287.5|17377.4|17308|17356.7|17287.5|0
1625016000000|2021-06-30 01:20:00|17350.5|17281.3|17337.2|17268|17350.5|17281.3|17336.7|17267.5|0
1625016300000|2021-06-30 01:25:00|17345.9|17276.7|17358.3|17289.1|17358.3|17289.1|17337.3|17268.1|0
1625016600000|2021-06-30 01:30:00|17349.8|17280.6|17348|17278.8|17357.6|17288.4|17348|17278.8|0
1625016900000|2021-06-30 01:35:00|17344|17274.8|17320.3|17251.1|17344.6|17275.4|17320.3|17251.1|0
1625017200000|2021-06-30 01:40:00|17312.7|17243.5|17321|17251.8|17321|17251.8|17311.1|17241.9|0
1625017500000|2021-06-30 01:45:00|17319.3|17250.1|17313.5|17244.3|17323.2|17254|17313.5|17244.3|0
1625017800000|2021-06-30 01:50:00|17312.6|17243.4|17314.3|17245.1|17321.4|17252.2|17307.9|17238.9|0
1625018100000|2021-06-30 01:55:00|17315.1|17245.9|17311.8|17242.6|17318.1|17248.9|17309.3|17240.3|0
1625018400000|2021-06-30 02:00:00|17313.7|17244.5|17332.6|17263.4|17333.3|17264.1|17313.7|17244.5|0
1625018700000|2021-06-30 02:05:00|17326.1|17256.9|17327.9|17258.7|17331.8|17262.6|17324.1|17254.9|0
1625019000000|2021-06-30 02:10:00|17326.6|17257.4|17331.6|17262.4|17331.6|17262.4|17325.6|17256.4|0
1625019300000|2021-06-30 02:15:00|17330.1|17260.9|17324.2|17255|17331.4|17262.2|17324.2|17255|0
1625019600000|2021-06-30 02:20:00|17322.4|17253.2|17309.7|17240.5|17322.4|17253.2|17306.5|17237.5|0
1625019900000|2021-06-30 02:25:00|17310.4|17241.2|17293.7|17224.7|17312.3|17243.1|17291.4|17222.4|0
1625020200000|2021-06-30 02:30:00|17292|17223|17297.4|17228.4|17297.4|17228.4|17285.3|17216.3|0
1625020500000|2021-06-30 02:35:00|17298.9|17229.9|17281.5|17212.5|17298.9|17229.9|17281.5|17212.5|0
1625020800000|2021-06-30 02:40:00|17282.9|17213.9|17294.2|17225.2|17295.6|17226.6|17282.9|17213.9|0
1625021100000|2021-06-30 02:45:00|17291.8|17222.8|17296.3|17227.3|17299.9|17230.9|17290.8|17221.8|0
1625021400000|2021-06-30 02:50:00|17293.8|17224.8|17283.3|17214.3|17293.8|17224.8|17283.3|17214.3|0
1625021700000|2021-06-30 02:55:00|17281.3|17212.3|17275.7|17206.7|17288.9|17219.9|17273.5|17204.5|0
1625022000000|2021-06-30 03:00:00|17275.4|17206.4|17278.1|17209.1|17283.1|17214.1|17272.1|17203.1|0
1625022300000|2021-06-30 03:05:00|17277.8|17208.8|17262.3|17193.3|17281.7|17212.7|17262.3|17193.3|0
1625022600000|2021-06-30 03:10:00|17265.4|17196.4|17264.3|17195.3|17271.7|17202.7|17260.1|17191.1|0
1625022900000|2021-06-30 03:15:00|17270|17201|17266.3|17197.3|17271.6|17202.6|17265.9|17196.9|0
1625023200000|2021-06-30 03:20:00|17267.3|17198.3|17263.7|17194.7|17269.2|17200.2|17262.9|17193.9|0
1625023500000|2021-06-30 03:25:00|17262|17193|17267.2|17198.2|17267.2|17198.2|17260.5|17191.5|0
1625023800000|2021-06-30 03:30:00|17270|17201|17266|17197|17275.9|17206.9|17266|17197|0
1625024100000|2021-06-30 03:35:00|17268.5|17199.5|17273|17204|17274.2|17205.2|17264.7|17195.7|0
1625024400000|2021-06-30 03:40:00|17273.3|17204.3|17269.6|17200.6|17273.3|17204.3|17263.3|17194.3|0
1625024700000|2021-06-30 03:45:00|17271.8|17202.8|17268.9|17199.9|17274.7|17205.7|17268.9|17199.9|0
1625025000000|2021-06-30 03:50:00|17269.2|17200.2|17267.4|17198.4|17270|17201|17261.8|17192.8|0
1625025300000|2021-06-30 03:55:00|17266.8|17197.8|17257.8|17189|17267.6|17198.6|17257.8|17189|0
1625025600000|2021-06-30 04:00:00|17258.6|17189.8|17253.1|17184.3|17259.3|17190.5|17253.1|17184.3|0
1625025900000|2021-06-30 04:05:00|17254.1|17185.3|17247.4|17178.6|17254.1|17185.3|17243.6|17174.8|0
1625026200000|2021-06-30 04:10:00|17243.5|17174.7|17254.6|17185.8|17260.8|17191.8|17243.5|17174.7|0
1625026500000|2021-06-30 04:15:00|17252.4|17183.6|17259.1|17190.3|17260.1|17191.1|17251.8|17183|0
1625026800000|2021-06-30 04:20:00|17256.4|17187.6|17271.7|17202.7|17272.7|17203.7|17256.4|17187.6|0
1625027100000|2021-06-30 04:25:00|17273.6|17204.6|17268.8|17199.8|17273.6|17204.6|17264.5|17195.5|0
1625027400000|2021-06-30 04:30:00|17269.7|17200.7|17271.8|17202.8|17273.6|17204.6|17268.9|17199.9|0
1625027700000|2021-06-30 04:35:00|17268.7|17199.7|17276.3|17207.3|17276.3|17207.3|17267.5|17198.5|0
1625028000000|2021-06-30 04:40:00|17277.1|17208.1|17289|17220|17289|17220|17277.1|17208.1|0
1625028300000|2021-06-30 04:45:00|17289.4|17220.4|17289.2|17220.2|17290.1|17221.1|17278.8|17209.8|0
1625028600000|2021-06-30 04:50:00|17288.2|17219.2|17287.7|17218.7|17298|17229|17287.3|17218.3|0
1625028900000|2021-06-30 04:55:00|17290.8|17221.8|17291.5|17222.5|17293.2|17224.2|17287.8|17218.8|0
1625029200000|2021-06-30 05:00:00|17295.2|17226.2|17298.8|17229.8|17303.9|17234.9|17295.2|17226.2|0
1625029500000|2021-06-30 05:05:00|17296.5|17227.5|17291|17222|17296.8|17227.8|17289.2|17220.2|0
1625029800000|2021-06-30 05:10:00|17290.1|17221.1|17285.5|17216.5|17290.9|17221.9|17285.5|17216.5|0
1625030100000|2021-06-30 05:15:00|17285.6|17216.6|17285.7|17216.7|17286.8|17217.8|17281.8|17212.8|0
1625030400000|2021-06-30 05:20:00|17283.8|17214.8|17279.2|17210.2|17288.5|17219.5|17278.8|17209.8|0
1625030700000|2021-06-30 05:25:00|17278.6|17209.6|17271.1|17202.1|17278.6|17209.6|17270.1|17201.1|0
1625031000000|2021-06-30 05:30:00|17273.2|17204.2|17274.2|17205.2|17278.4|17209.4|17272.9|17203.9|0
1625031300000|2021-06-30 05:35:00|17273.9|17204.9|17261.4|17192.4|17276.2|17207.2|17261.4|17192.4|0
1625031600000|2021-06-30 05:40:00|17258.4|17189.6|17254.3|17185.5|17263.7|17194.7|17254.3|17185.5|0
1625031900000|2021-06-30 05:45:00|17254.1|17185.3|17246|17177.2|17254.1|17185.3|17243.1|17174.3|0
1625032200000|2021-06-30 05:50:00|17244|17175.2|17247.5|17178.7|17249.2|17180.4|17244|17175.2|0
1625032500000|2021-06-30 05:55:00|17246.9|17178.1|17240.6|17171.8|17247.2|17178.4|17233.1|17164.3|0
1625098200000|2021-07-01 00:10:00|17244.5|17175.7|17261|17192|17264.2|17195.2|17216.4|17147.6|0
1625098500000|2021-07-01 00:15:00|17248.5|17179.7|17225|17156.2|17248.5|17179.7|17223.9|17155.1|0
1625098800000|2021-07-01 00:20:00|17220|17151.2|17246.1|17177.3|17271.2|17202.2|17220|17151.2|0
1625099100000|2021-07-01 00:25:00|17238.3|17169.5|17221.6|17152.8|17238.3|17169.5|17214.5|17145.7|0
1625099400000|2021-07-01 00:30:00|17221.7|17152.9|17231.3|17162.5|17237.5|17168.7|17220|17151.2|0
1625099700000|2021-07-01 00:35:00|17229.9|17161.1|17211.3|17142.5|17229.9|17161.1|17207|17138.4|0
1625100000000|2021-07-01 00:40:00|17207.4|17138.8|17207.5|17138.9|17216.3|17147.5|17200.1|17131.5|0
1625100300000|2021-07-01 00:45:00|17208.7|17140.1|17212.4|17143.6|17218|17149.2|17208.7|17140.1|0
1625100600000|2021-07-01 00:50:00|17216.6|17147.8|17195.8|17127.2|17216.6|17147.8|17195.2|17126.6|0
1625100900000|2021-07-01 00:55:00|17186.1|17117.5|17194.9|17126.3|17208.2|17139.6|17186.1|17117.5|0
1625101200000|2021-07-01 01:00:00|17201.2|17132.6|17213.7|17144.9|17213.7|17144.9|17197.1|17128.5|0
1625101500000|2021-07-01 01:05:00|17219.2|17150.4|17232.2|17163.4|17232.2|17163.4|17219.2|17150.4|0
1625101800000|2021-07-01 01:10:00|17230.4|17161.6|17217.5|17148.7|17230.4|17161.6|17217.5|17148.7|0
1625102100000|2021-07-01 01:15:00|17217.1|17148.3|17202.8|17134.2|17217.1|17148.3|17199.1|17130.5|0
1625102400000|2021-07-01 01:20:00|17201.5|17132.9|17215.4|17146.6|17215.4|17146.6|17201.5|17132.9|0
1625102700000|2021-07-01 01:25:00|17217.5|17148.7|17219.5|17150.7|17222|17153.2|17213.4|17144.6|0
1625103000000|2021-07-01 01:30:00|17221|17152.2|17226|17157.2|17228.1|17159.3|17216.3|17147.5|0
1625103300000|2021-07-01 01:35:00|17228.1|17159.3|17233.9|17165.1|17243.1|17174.3|17228.1|17159.3|0
1625103600000|2021-07-01 01:40:00|17232.6|17163.8|17241.2|17172.4|17246.1|17177.3|17232.6|17163.8|0
1625103900000|2021-07-01 01:45:00|17242.8|17174|17216.8|17148|17242.8|17174|17216.8|17148|0
1625104200000|2021-07-01 01:50:00|17219.8|17151|17252.4|17183.6|17252.4|17183.6|17219.8|17151|0
1625104500000|2021-07-01 01:55:00|17253.6|17184.8|17274.8|17205.8|17275.2|17206.2|17253.6|17184.8|0
1625104800000|2021-07-01 02:00:00|17275|17206|17280.7|17211.7|17280.7|17211.7|17269|17200|0
1625105100000|2021-07-01 02:05:00|17284.3|17215.3|17278.3|17209.3|17294.1|17225.1|17278.3|17209.3|0
1625105400000|2021-07-01 02:10:00|17277.2|17208.2|17272.5|17203.5|17280.7|17211.7|17271.9|17202.9|0
1625105700000|2021-07-01 02:15:00|17276.2|17207.2|17271.1|17202.1|17279.3|17210.3|17271.1|17202.1|0
1625106000000|2021-07-01 02:20:00|17272|17203|17273.9|17204.9|17273.9|17204.9|17265.6|17196.6|0
1625106300000|2021-07-01 02:25:00|17268.3|17199.3|17273.7|17204.7|17273.7|17204.7|17267.3|17198.3|0
1625106600000|2021-07-01 02:30:00|17275|17206|17275.1|17206.1|17277.1|17208.1|17272.7|17203.7|0
1625106900000|2021-07-01 02:35:00|17284|17215|17316.6|17247.4|17316.6|17247.4|17284|17215|0
1625107200000|2021-07-01 02:40:00|17324.9|17255.7|17322.3|17253.1|17324.9|17255.7|17318.5|17249.3|0
1625107500000|2021-07-01 02:45:00|17324.6|17255.4|17333|17263.8|17333|17263.8|17324.6|17255.4|0
1625107800000|2021-07-01 02:50:00|17327.2|17258|17325.1|17255.9|17333.4|17264.2|17324.1|17254.9|0
1625108100000|2021-07-01 02:55:00|17324.8|17255.6|17332.4|17263.2|17334.4|17265.2|17324.8|17255.6|0
1625108400000|2021-07-01 03:00:00|17335.5|17266.3|17320.5|17251.3|17335.5|17266.3|17320.5|17251.3|0
1625108700000|2021-07-01 03:05:00|17321.4|17252.2|17294.2|17225.2|17321.4|17252.2|17294|17225|0
1625109000000|2021-07-01 03:10:00|17295.9|17226.9|17282.2|17213.2|17295.9|17226.9|17282.2|17213.2|0
1625109300000|2021-07-01 03:15:00|17275.9|17206.9|17270.2|17201.2|17280.1|17211.1|17270.2|17201.2|0
1625109600000|2021-07-01 03:20:00|17269.8|17200.8|17274.1|17205.1|17279.2|17210.2|17268.5|17199.5|0
1625109900000|2021-07-01 03:25:00|17273.5|17204.5|17269.2|17200.2|17273.5|17204.5|17264.9|17195.9|0
1625110200000|2021-07-01 03:30:00|17269|17200|17247.2|17178.4|17269|17200|17247.2|17178.4|0
1625110500000|2021-07-01 03:35:00|17246.4|17177.6|17247.3|17178.5|17253.2|17184.4|17246.3|17177.5|0
1625110800000|2021-07-01 03:40:00|17245.9|17177.1|17239.2|17170.4|17245.9|17177.1|17233.9|17165.1|0
1625111100000|2021-07-01 03:45:00|17238.6|17169.8|17244.6|17175.8|17246.2|17177.4|17235.6|17166.8|0
1625111400000|2021-07-01 03:50:00|17247.8|17179|17233.6|17164.8|17248.4|17179.6|17233.6|17164.8|0
1625111700000|2021-07-01 03:55:00|17227.7|17158.9|17239.6|17170.8|17242.2|17173.4|17227.7|17158.9|0
1625112000000|2021-07-01 04:00:00|17237.7|17168.9|17243.2|17174.4|17243.2|17174.4|17235.5|17166.7|0
1625112300000|2021-07-01 04:05:00|17242.5|17173.7|17272.3|17203.3|17272.3|17203.3|17242.5|17173.7|0
1625112600000|2021-07-01 04:10:00|17269.8|17200.8|17266.3|17197.3|17274.5|17205.5|17266.3|17197.3|0
1625112900000|2021-07-01 04:15:00|17269.1|17200.1|17265.9|17196.9|17274.4|17205.4|17265.9|17196.9|0
1625113200000|2021-07-01 04:20:00|17266.7|17197.7|17263.6|17194.6|17266.7|17197.7|17256.2|17187.4|0
1625113500000|2021-07-01 04:25:00|17261.1|17192.1|17257.3|17188.5|17266.1|17197.1|17257.3|17188.5|0
1625113800000|2021-07-01 04:30:00|17257.8|17189|17241.3|17172.5|17257.8|17189|17238.1|17169.3|0
1625114100000|2021-07-01 04:35:00|17240|17171.2|17244.1|17175.3|17245.8|17177|17237.3|17168.5|0
1625114400000|2021-07-01 04:40:00|17241.9|17173.1|17239.2|17170.4|17245.4|17176.6|17239.2|17170.4|0
1625114700000|2021-07-01 04:45:00|17239.3|17170.5|17238.1|17169.3|17244|17175.2|17237.7|17168.9|0
1625115000000|2021-07-01 04:50:00|17239.2|17170.4|17248|17179.2|17248|17179.2|17237.7|17168.9|0
1625115300000|2021-07-01 04:55:00|17245.4|17176.6|17245.7|17176.9|17246.3|17177.5|17240.8|17172|0
1625115600000|2021-07-01 05:00:00|17249.5|17180.7|17252.2|17183.4|17252.9|17184.1|17246.8|17178|0
1625115900000|2021-07-01 05:05:00|17249.9|17181.1|17255.5|17186.7|17255.9|17187.1|17249.9|17181.1|0
1625116200000|2021-07-01 05:10:00|17254.2|17185.4|17256.9|17188.1|17259.3|17190.5|17249.1|17180.3|0
1625116500000|2021-07-01 05:15:00|17254.2|17185.4|17250.2|17181.4|17254.2|17185.4|17246.6|17177.8|0
1625116800000|2021-07-01 05:20:00|17250.5|17181.7|17242.5|17173.7|17250.5|17181.7|17241.3|17172.5|0
1625117100000|2021-07-01 05:25:00|17242.2|17173.4|17239.5|17170.7|17243.3|17174.5|17238.9|17170.1|0
1625117400000|2021-07-01 05:30:00|17241.6|17172.8|17248.2|17179.4|17249.2|17180.4|17241.6|17172.8|0
1625117700000|2021-07-01 05:35:00|17250.1|17181.3|17254.1|17185.3|17257|17188.2|17246.6|17177.8|0
1625118000000|2021-07-01 05:40:00|17251.2|17182.4|17235.2|17166.4|17254.2|17185.4|17231.6|17162.8|0
1625118300000|2021-07-01 05:45:00|17232|17163.2|17230.7|17161.9|17233.3|17164.5|17229.5|17160.7|0
1625118600000|2021-07-01 05:50:00|17233.2|17164.4|17245.8|17177|17247.8|17179|17230.7|17161.9|0
1625118900000|2021-07-01 05:55:00|17243.1|17174.3|17255.9|17187.1|17259.5|17190.6|17243.1|17174.3|0
1625184600000|2021-07-02 00:10:00|17265.8|17196.8|17244.2|17175.4|17284.5|17215.5|17244.2|17175.4|0
1625184900000|2021-07-02 00:15:00|17241.4|17172.6|17262.5|17193.5|17262.5|17193.5|17241.4|17172.6|0
1625185200000|2021-07-02 00:20:00|17261.2|17192.2|17236.4|17167.6|17265.4|17196.4|17236.4|17167.6|0
1625185500000|2021-07-02 00:25:00|17232.6|17163.8|17246|17177.2|17249|17180.2|17231.8|17163|0
1625185800000|2021-07-02 00:30:00|17248.4|17179.6|17250.3|17181.5|17261.8|17192.8|17245.2|17176.4|0
1625186100000|2021-07-02 00:35:00|17247.9|17179.1|17234.9|17166.1|17247.9|17179.1|17231|17162.2|0
1625186400000|2021-07-02 00:40:00|17237.4|17168.6|17231.1|17162.3|17238.4|17169.6|17229.3|17160.5|0
1625186700000|2021-07-02 00:45:00|17229.7|17160.9|17234.5|17165.7|17240.8|17172|17228.4|17159.6|0
1625187000000|2021-07-02 00:50:00|17236.8|17168|17223.1|17154.3|17241.1|17172.3|17223.1|17154.3|0
1625187300000|2021-07-02 00:55:00|17224.2|17155.4|17245.6|17176.8|17245.6|17176.8|17224.2|17155.4|0
1625187600000|2021-07-02 01:00:00|17246.3|17177.5|17221.5|17152.7|17246.3|17177.5|17218.2|17149.4|0
1625187900000|2021-07-02 01:05:00|17212.4|17143.6|17187.8|17119.2|17212.4|17143.6|17185.3|17116.7|0
1625188200000|2021-07-02 01:10:00|17190.1|17121.5|17190.5|17121.9|17191.2|17122.6|17184.2|17115.6|0
1625188500000|2021-07-02 01:15:00|17187|17118.4|17222.5|17153.7|17222.5|17153.7|17187|17118.4|0
1625188800000|2021-07-02 01:20:00|17226.2|17157.4|17183.5|17114.9|17226.9|17158.1|17183.5|17114.9|0
1625189100000|2021-07-02 01:25:00|17183.7|17115.1|17194.2|17125.6|17204.6|17136|17179.2|17110.6|0
1625189400000|2021-07-02 01:30:00|17194.4|17125.8|17175.5|17106.9|17194.4|17125.8|17173.3|17104.7|0
1625189700000|2021-07-02 01:35:00|17175.3|17106.7|17173.6|17105|17180.4|17111.8|17165.4|17096.8|0
1625190000000|2021-07-02 01:40:00|17176.4|17107.8|17193.4|17124.8|17202.3|17133.7|17176.4|17107.8|0
1625190300000|2021-07-02 01:45:00|17193.9|17125.3|17192.3|17123.7|17196.4|17127.8|17189.5|17120.9|0
1625190600000|2021-07-02 01:50:00|17182.7|17114.1|17167.4|17098.8|17182.7|17114.1|17165.5|17096.9|0
1625190900000|2021-07-02 01:55:00|17169.5|17100.9|17170.1|17101.5|17176.8|17108.2|17169.5|17100.9|0
1625191200000|2021-07-02 02:00:00|17173.3|17104.7|17182.2|17113.6|17188.4|17119.8|17171.2|17102.6|0
1625191500000|2021-07-02 02:05:00|17183.9|17115.3|17184.4|17115.8|17184.4|17115.8|17177|17108.4|0
1625191800000|2021-07-02 02:10:00|17187.4|17118.8|17180.2|17111.6|17187.4|17118.8|17180.2|17111.6|0
1625192100000|2021-07-02 02:15:00|17185.9|17117.3|17202.2|17133.6|17202.2|17133.6|17184.7|17116.1|0
1625192400000|2021-07-02 02:20:00|17209.9|17141.1|17208|17139.4|17214.6|17145.8|17208|17139.4|0
1625192700000|2021-07-02 02:25:00|17216.5|17147.7|17209.6|17140.8|17219.2|17150.4|17209.2|17140.6|0
1625193000000|2021-07-02 02:30:00|17207.8|17139.2|17214.4|17145.6|17214.4|17145.6|17203.7|17135.1|0
1625193300000|2021-07-02 02:35:00|17218.4|17149.6|17230.3|17161.5|17232.4|17163.6|17218.4|17149.6|0
1625193600000|2021-07-02 02:40:00|17233.6|17164.8|17247.3|17178.5|17252.8|17184|17232.7|17163.9|0
1625193900000|2021-07-02 02:45:00|17242.8|17174|17243.4|17174.6|17248.5|17179.7|17240.2|17171.4|0
1625194200000|2021-07-02 02:50:00|17245.4|17176.6|17234.3|17165.5|17249.1|17180.3|17234.3|17165.5|0
1625194500000|2021-07-02 02:55:00|17229.4|17160.6|17231.8|17163|17233.7|17164.9|17228.3|17159.5|0
1625194800000|2021-07-02 03:00:00|17233.7|17164.9|17236.3|17167.5|17241.4|17172.6|17233.5|17164.7|0
1625195100000|2021-07-02 03:05:00|17237|17168.2|17249.9|17181.1|17252.4|17183.6|17236.8|17168|0
1625195400000|2021-07-02 03:10:00|17254.8|17186|17250.9|17182.1|17260.2|17191.2|17249.3|17180.5|0
1625195700000|2021-07-02 03:15:00|17250.4|17181.6|17254.1|17185.3|17257.5|17188.7|17250.4|17181.6|0
1625196000000|2021-07-02 03:20:00|17253.6|17184.8|17239.3|17170.5|17254.5|17185.7|17239.3|17170.5|0
1625196300000|2021-07-02 03:25:00|17236|17167.2|17236.5|17167.7|17242.9|17174.1|17236|17167.2|0
1625196600000|2021-07-02 03:30:00|17235.6|17166.8|17228.7|17159.9|17237.9|17169.1|17228.7|17159.9|0
1625196900000|2021-07-02 03:35:00|17229.8|17161|17222.2|17153.4|17229.8|17161|17222.1|17153.3|0
1625197200000|2021-07-02 03:40:00|17218.5|17149.7|17225.8|17157|17231.6|17162.8|17218.5|17149.7|0
1625197500000|2021-07-02 03:45:00|17222.6|17153.8|17223.2|17154.4|17228.4|17159.6|17217.7|17148.9|0
1625197800000|2021-07-02 03:50:00|17222.2|17153.4|17214.6|17145.8|17222.3|17153.5|17211.9|17143.1|0
1625198100000|2021-07-02 03:55:00|17212.8|17144|17219.1|17150.3|17219.1|17150.3|17207.6|17139|0
1625198400000|2021-07-02 04:00:00|17221.5|17152.7|17221.5|17152.7|17223.7|17154.9|17219.7|17150.9|0
1625198700000|2021-07-02 04:05:00|17222.6|17153.8|17208.7|17140.1|17222.6|17153.8|17208.7|17140.1|0
1625199000000|2021-07-02 04:10:00|17205.8|17137.2|17205|17136.4|17208.4|17139.8|17202.8|17134.2|0
1625199300000|2021-07-02 04:15:00|17208.2|17139.6|17208.5|17139.9|17208.5|17139.9|17202|17133.4|0
1625199600000|2021-07-02 04:20:00|17209.1|17140.5|17212.9|17144.1|17215.9|17147.1|17206.9|17138.3|0
1625199900000|2021-07-02 04:25:00|17221.6|17152.8|17216.1|17147.3|17227.4|17158.6|17216.1|17147.3|0
1625200200000|2021-07-02 04:30:00|17216.4|17147.6|17215|17146.2|17223.4|17154.6|17212.7|17143.9|0
1625200500000|2021-07-02 04:35:00|17212.7|17143.9|17223.2|17154.4|17223.2|17154.4|17212.7|17143.9|0
1625200800000|2021-07-02 04:40:00|17221|17152.2|17212|17143.2|17221.8|17153|17211.3|17142.5|0
1625201100000|2021-07-02 04:45:00|17211.6|17142.8|17216.3|17147.5|17220.6|17151.8|17211.6|17142.8|0
1625201400000|2021-07-02 04:50:00|17216.9|17148.1|17208.2|17139.6|17216.9|17148.1|17206.5|17137.9|0
1625201700000|2021-07-02 04:55:00|17209.6|17140.8|17202.1|17133.5|17211.6|17142.8|17202.1|17133.5|0
1625202000000|2021-07-02 05:00:00|17200.4|17131.8|17212.1|17143.3|17212.1|17143.3|17200.4|17131.8|0
1625202300000|2021-07-02 05:05:00|17215.7|17146.9|17226.2|17157.4|17226.2|17157.4|17215.2|17146.4|0
1625202600000|2021-07-02 05:10:00|17228.4|17159.6|17222.8|17154|17228.4|17159.6|17222|17153.2|0
1625202900000|2021-07-02 05:15:00|17228.8|17160|17228.7|17159.9|17229.8|17161|17220.9|17152.1|0
1625203200000|2021-07-02 05:20:00|17226.4|17157.6|17230.3|17161.5|17230.3|17161.5|17222.4|17153.6|0
1625203500000|2021-07-02 05:25:00|17230.1|17161.3|17225.8|17157|17231.4|17162.6|17224.8|17156|0
1625203800000|2021-07-02 05:30:00|17224.6|17155.8|17234.8|17166|17234.8|17166|17224.6|17155.8|0
1625204100000|2021-07-02 05:35:00|17238.4|17169.6|17241|17172.2|17249.1|17180.3|17238.4|17169.6|0
1625204400000|2021-07-02 05:40:00|17233.8|17165|17238.3|17169.5|17240.9|17172.1|17233.8|17165|0
1625204700000|2021-07-02 05:45:00|17239|17170.2|17234.8|17166|17250.8|17182|17234.8|17166|0
1625205000000|2021-07-02 05:50:00|17231.2|17162.4|17237.4|17168.6|17240.4|17171.6|17231.2|17162.4|0
1625205300000|2021-07-02 05:55:00|17236.8|17168|17232.8|17164|17244.1|17175.3|17232.8|17164|0
1625443800000|2021-07-05 00:10:00|17245.5|17176.7|17248.7|17179.9|17253.9|17185.1|17240.7|17171.9|0
1625444100000|2021-07-05 00:15:00|17239.5|17170.7|17249.2|17180.4|17252.6|17183.8|17239.5|17170.7|0
1625444400000|2021-07-05 00:20:00|17250.1|17181.3|17265.3|17196.3|17265.3|17196.3|17227|17158.2|0
1625444700000|2021-07-05 00:25:00|17269|17200|17275.9|17206.9|17288.9|17219.9|17269|17200|0
1625445000000|2021-07-05 00:30:00|17270.5|17201.5|17279.8|17210.8|17289.7|17220.7|17270.5|17201.5|0
1625445300000|2021-07-05 00:35:00|17279.1|17210.1|17284.5|17215.5|17286.4|17217.4|17273.2|17204.2|0
1625445600000|2021-07-05 00:40:00|17283.7|17214.7|17265.5|17196.5|17286.5|17217.5|17254.5|17185.7|0
1625445900000|2021-07-05 00:45:00|17262.8|17193.8|17254.5|17185.7|17275.7|17206.7|17254|17185.2|0
1625446200000|2021-07-05 00:50:00|17254.2|17185.4|17235.5|17166.7|17260|17191|17235.4|17166.6|0
1625446500000|2021-07-05 00:55:00|17240.5|17171.7|17240.4|17171.6|17240.5|17171.7|17230|17161.2|0
1625446800000|2021-07-05 01:00:00|17237.3|17168.5|17242.4|17173.6|17254.5|17185.7|17237.3|17168.5|0
1625447100000|2021-07-05 01:05:00|17252.5|17183.7|17248.7|17179.9|17252.5|17183.7|17245.6|17176.8|0
1625447400000|2021-07-05 01:10:00|17245.6|17176.8|17234|17165.2|17245.6|17176.8|17234|17165.2|0
1625447700000|2021-07-05 01:15:00|17234.2|17165.4|17235.8|17167|17241.4|17172.6|17229.6|17160.8|0
1625448000000|2021-07-05 01:20:00|17238.2|17169.4|17249.6|17180.8|17249.6|17180.8|17236.6|17167.8|0
1625448300000|2021-07-05 01:25:00|17245.7|17176.9|17248.2|17179.4|17252|17183.2|17245.1|17176.3|0
1625448600000|2021-07-05 01:30:00|17242|17173.2|17249|17180.2|17251.9|17183.1|17242|17173.2|0
1625448900000|2021-07-05 01:35:00|17250.2|17181.4|17258.2|17189.4|17258.6|17189.8|17248.9|17180.1|0
1625449200000|2021-07-05 01:40:00|17266.7|17197.7|17261.2|17192.2|17266.7|17197.7|17261.2|17192.2|0
1625449500000|2021-07-05 01:45:00|17259.8|17190.8|17264.1|17195.1|17266.6|17197.6|17255.2|17186.4|0
1625449800000|2021-07-05 01:50:00|17263.4|17194.4|17283.9|17214.9|17285.1|17216.1|17260.6|17191.6|0
1625450100000|2021-07-05 01:55:00|17283.3|17214.3|17272.3|17203.3|17285.9|17216.9|17267.3|17198.3|0
1625450400000|2021-07-05 02:00:00|17276|17207|17292.4|17223.4|17292.4|17223.4|17276|17207|0
1625450700000|2021-07-05 02:05:00|17296.9|17227.9|17295.4|17226.4|17305.7|17236.7|17292.6|17223.6|0
1625451000000|2021-07-05 02:10:00|17294.6|17225.6|17286.5|17217.5|17294.6|17225.6|17285.1|17216.1|0
1625451300000|2021-07-05 02:15:00|17283.9|17214.9|17277.4|17208.4|17283.9|17214.9|17277.4|17208.4|0
1625451600000|2021-07-05 02:20:00|17275|17206|17283.8|17214.8|17292.6|17223.6|17275|17206|0
1625451900000|2021-07-05 02:25:00|17285.8|17216.8|17280.3|17211.3|17288.2|17219.2|17276.8|17207.8|0
1625452200000|2021-07-05 02:30:00|17285.3|17216.3|17287|17218|17287.4|17218.4|17282.2|17213.2|0
1625452500000|2021-07-05 02:35:00|17287.9|17218.9|17297.6|17228.6|17297.6|17228.6|17287.9|17218.9|0
1625452800000|2021-07-05 02:40:00|17294.2|17225.2|17277.1|17208.1|17294.2|17225.2|17277.1|17208.1|0
1625453100000|2021-07-05 02:45:00|17275.6|17206.6|17262|17193|17275.6|17206.6|17261.8|17192.8|0
1625453400000|2021-07-05 02:50:00|17265.5|17196.5|17276.1|17207.1|17276.1|17207.1|17261.5|17192.5|0
1625453700000|2021-07-05 02:55:00|17273.2|17204.2|17263.2|17194.2|17279.9|17210.9|17263.2|17194.2|0
1625454000000|2021-07-05 03:00:00|17262.6|17193.6|17262.1|17193.1|17266|17197|17254.5|17185.7|0
1625454300000|2021-07-05 03:05:00|17264.9|17195.9|17263.9|17194.9|17269.2|17200.2|17263.9|17194.9|0
1625454600000|2021-07-05 03:10:00|17264.3|17195.3|17261.7|17192.7|17268.7|17199.7|17260.8|17191.8|0
1625454900000|2021-07-05 03:15:00|17266.2|17197.2|17266.9|17197.9|17268.5|17199.5|17262.7|17193.7|0
1625455200000|2021-07-05 03:20:00|17267|17198|17274.8|17205.8|17274.8|17205.8|17263.6|17194.6|0
1625455500000|2021-07-05 03:25:00|17275.7|17206.7|17276.8|17207.8|17280.6|17211.6|17273.3|17204.3|0
1625455800000|2021-07-05 03:30:00|17273.5|17204.5|17266.1|17197.1|17277.1|17208.1|17266.1|17197.1|0
1625456100000|2021-07-05 03:35:00|17266.5|17197.5|17277.2|17208.2|17277.2|17208.2|17261.5|17192.5|0
1625456400000|2021-07-05 03:40:00|17278.1|17209.1|17278.1|17209.1|17282.7|17213.7|17276.7|17207.7|0
1625456700000|2021-07-05 03:45:00|17279.7|17210.7|17291.4|17222.4|17291.4|17222.4|17279.7|17210.7|0
1625457000000|2021-07-05 03:50:00|17289.4|17220.4|17278|17209|17289.4|17220.4|17278|17209|0
1625457300000|2021-07-05 03:55:00|17278.5|17209.5|17272.6|17203.6|17278.5|17209.5|17267.8|17198.8|0
1625457600000|2021-07-05 04:00:00|17269.4|17200.4|17276|17207|17281.7|17212.7|17269.1|17200.1|0
1625457900000|2021-07-05 04:05:00|17277.8|17208.8|17266.6|17197.6|17277.8|17208.8|17263.3|17194.3|0
1625458200000|2021-07-05 04:10:00|17268.9|17199.9|17268.3|17199.3|17272.6|17203.6|17266.7|17197.7|0
1625458500000|2021-07-05 04:15:00|17269.9|17200.9|17266.7|17197.7|17269.9|17200.9|17262.6|17193.6|0
1625458800000|2021-07-05 04:20:00|17263.4|17194.4|17254.9|17186.1|17263.4|17194.4|17254.9|17186.1|0
1625459100000|2021-07-05 04:25:00|17254.1|17185.3|17271.7|17202.7|17272.8|17203.8|17254.1|17185.3|0
1625459400000|2021-07-05 04:30:00|17272.1|17203.1|17276.1|17207.1|17276.1|17207.1|17270.9|17201.9|0
1625459700000|2021-07-05 04:35:00|17278.7|17209.7|17265.9|17196.9|17278.7|17209.7|17265.9|17196.9|0
1625460000000|2021-07-05 04:40:00|17269.1|17200.1|17274.9|17205.9|17274.9|17205.9|17268.6|17199.6|0
1625460300000|2021-07-05 04:45:00|17275.3|17206.3|17286.5|17217.5|17286.5|17217.5|17275.3|17206.3|0
1625460600000|2021-07-05 04:50:00|17289|17220|17296.9|17227.9|17299.6|17230.6|17289|17220|0
1625460900000|2021-07-05 04:55:00|17295.5|17226.5|17297.7|17228.7|17297.7|17228.7|17288.5|17219.5|0
1625461200000|2021-07-05 05:00:00|17294|17225|17292.5|17223.5|17298.9|17229.9|17292.5|17223.5|0
1625461500000|2021-07-05 05:05:00|17295.1|17226.1|17289.9|17220.9|17299.9|17230.9|17289.9|17220.9|0
1625461800000|2021-07-05 05:10:00|17287.1|17218.1|17288.7|17219.7|17292.1|17223.1|17287.1|17218.1|0
1625462100000|2021-07-05 05:15:00|17280.5|17211.5|17283.6|17214.6|17284.2|17215.2|17276|17207|0
1625462400000|2021-07-05 05:20:00|17283.5|17214.5|17278.1|17209.1|17283.9|17214.9|17278.1|17209.1|0
1625462700000|2021-07-05 05:25:00|17278.6|17209.6|17275|17206|17282.6|17213.6|17275|17206|0
1625463000000|2021-07-05 05:30:00|17277.4|17208.4|17278.2|17209.2|17278.8|17209.8|17273|17204|0
1625463300000|2021-07-05 05:35:00|17277.2|17208.2|17286.9|17217.9|17286.9|17217.9|17277.2|17208.2|0
1625463600000|2021-07-05 05:40:00|17287.1|17218.1|17274.2|17205.2|17287.1|17218.1|17271.8|17202.8|0
1625463900000|2021-07-05 05:45:00|17274|17205|17276.8|17207.8|17276.8|17207.8|17272.2|17203.2|0
1625464200000|2021-07-05 05:50:00|17277.6|17208.6|17261.1|17192.1|17277.6|17208.6|17258.3|17189.5|0
1625464500000|2021-07-05 05:55:00|17261.6|17192.6|17259.9|17190.9|17261.6|17192.6|17250.5|17181.7|0
1625530200000|2021-07-06 00:10:00|17370.9|17301.5|17392.1|17322.7|17394.4|17325|17362.3|17292.9|0
1625530500000|2021-07-06 00:15:00|17390.3|17320.9|17391.2|17321.8|17393.9|17324.5|17388.9|17319.5|0
1625530800000|2021-07-06 00:20:00|17396.1|17326.7|17412.7|17343.1|17420|17350.4|17394.8|17325.4|0
1625531100000|2021-07-06 00:25:00|17417.7|17348.1|17411.6|17342|17420.6|17351|17408.3|17338.9|0
1625531400000|2021-07-06 00:30:00|17411.5|17341.9|17412.1|17342.5|17424.2|17354.6|17411.5|17341.9|0
1625531700000|2021-07-06 00:35:00|17413.9|17344.3|17430.1|17360.5|17433.7|17364.1|17412.6|17343|0
1625532000000|2021-07-06 00:40:00|17431.5|17361.9|17419.9|17350.3|17431.5|17361.9|17418.2|17348.6|0
1625532300000|2021-07-06 00:45:00|17420.9|17351.3|17401.4|17332|17420.9|17351.3|17401.4|17332|0
1625532600000|2021-07-06 00:50:00|17406.4|17337|17402.8|17333.4|17406.4|17337|17398.7|17329.3|0
1625532900000|2021-07-06 00:55:00|17401.1|17331.7|17391.7|17322.3|17410.8|17341.2|17391.7|17322.3|0
1625533200000|2021-07-06 01:00:00|17387.5|17318.1|17385.7|17316.3|17393.1|17323.7|17383.6|17314.2|0
1625533500000|2021-07-06 01:05:00|17383.9|17314.5|17407.5|17338.1|17407.5|17338.1|17383.9|17314.5|0
1625533800000|2021-07-06 01:10:00|17409.1|17339.7|17413.6|17344|17413.6|17344|17402.7|17333.3|0
1625534100000|2021-07-06 01:15:00|17416.2|17346.6|17401.6|17332.2|17416.2|17346.6|17401.6|17332.2|0
1625534400000|2021-07-06 01:20:00|17404.5|17335.1|17402.4|17333|17409.4|17340|17398.6|17329.2|0
1625534700000|2021-07-06 01:25:00|17401.7|17332.3|17404.5|17335.1|17404.5|17335.1|17396.5|17327.1|0
1625535000000|2021-07-06 01:30:00|17402.3|17332.9|17403.5|17334.1|17405.2|17335.8|17399|17329.6|0
1625535300000|2021-07-06 01:35:00|17401|17331.6|17414.4|17344.8|17416.8|17347.2|17401|17331.6|0
1625535600000|2021-07-06 01:40:00|17415.9|17346.3|17414.3|17344.7|17415.9|17346.3|17407.4|17338|0
1625535900000|2021-07-06 01:45:00|17415.4|17345.8|17427|17357.4|17427|17357.4|17415.1|17345.5|0
1625536200000|2021-07-06 01:50:00|17428.1|17358.5|17426.2|17356.6|17434|17364.4|17415.7|17346.1|0
1625536500000|2021-07-06 01:55:00|17423.6|17354|17427.7|17358.1|17427.7|17358.1|17419.8|17350.2|0
1625536800000|2021-07-06 02:00:00|17425.6|17356|17435.5|17365.9|17435.5|17365.9|17425.6|17356|0
1625537100000|2021-07-06 02:05:00|17439.5|17369.9|17449.3|17379.7|17449.3|17379.7|17438.2|17368.6|0
1625537400000|2021-07-06 02:10:00|17446.6|17377|17458.3|17388.7|17458.3|17388.7|17445.4|17375.8|0
1625537700000|2021-07-06 02:15:00|17456.6|17387|17451.1|17381.5|17457.6|17388|17451.1|17381.5|0
1625538000000|2021-07-06 02:20:00|17452.1|17382.5|17452|17382.4|17459|17389.4|17451.1|17381.5|0
1625538300000|2021-07-06 02:25:00|17455.9|17386.3|17436.5|17366.9|17455.9|17386.3|17436.5|17366.9|0
1625538600000|2021-07-06 02:30:00|17435.3|17365.7|17426.2|17356.6|17435.3|17365.7|17426.2|17356.6|0
1625538900000|2021-07-06 02:35:00|17426.6|17357|17429.3|17359.7|17432.5|17362.9|17423.6|17354|0
1625539200000|2021-07-06 02:40:00|17429.4|17359.8|17427|17357.4|17431.1|17361.5|17424.4|17354.8|0
1625539500000|2021-07-06 02:45:00|17430.7|17361.1|17417|17347.4|17430.7|17361.1|17417|17347.4|0
1625539800000|2021-07-06 02:50:00|17415.1|17345.5|17408.4|17339|17415.1|17345.5|17406.8|17337.4|0
1625540100000|2021-07-06 02:55:00|17403.2|17333.8|17389|17319.6|17405.8|17336.4|17389|17319.6|0
1625540400000|2021-07-06 03:00:00|17383.2|17313.8|17382.1|17312.7|17386.2|17316.8|17377.5|17308.1|0
1625540700000|2021-07-06 03:05:00|17380.7|17311.3|17380.3|17310.9|17386|17316.6|17375.5|17306.1|0
1625541000000|2021-07-06 03:10:00|17380.4|17311|17363.6|17294.2|17380.9|17311.5|17363.6|17294.2|0
1625541300000|2021-07-06 03:15:00|17367.8|17298.4|17363.9|17294.5|17369.7|17300.3|17363.9|17294.5|0
1625541600000|2021-07-06 03:20:00|17353.1|17283.9|17337.5|17268.3|17353.1|17283.9|17337.5|17268.3|0
1625541900000|2021-07-06 03:25:00|17334.4|17265.2|17343.5|17274.3|17343.5|17274.3|17329.8|17260.6|0
1625542200000|2021-07-06 03:30:00|17344.7|17275.5|17342|17272.8|17348.1|17278.9|17341.9|17272.7|0
1625542500000|2021-07-06 03:35:00|17345.1|17275.9|17334.8|17265.6|17345.1|17275.9|17333.8|17264.6|0
1625542800000|2021-07-06 03:40:00|17333.9|17264.7|17318.8|17249.6|17333.9|17264.7|17318.8|17249.6|0
1625543100000|2021-07-06 03:45:00|17318.6|17249.4|17311.3|17242.1|17318.6|17249.4|17308.9|17239.9|0
1625543400000|2021-07-06 03:50:00|17313.7|17244.5|17307.1|17238.1|17313.7|17244.5|17303.9|17234.9|0
1625543700000|2021-07-06 03:55:00|17312.9|17243.7|17323.6|17254.4|17326.6|17257.4|17311.2|17242|0
1625544000000|2021-07-06 04:00:00|17324.1|17254.9|17332.6|17263.4|17334|17264.8|17318.1|17248.9|0
1625544300000|2021-07-06 04:05:00|17336.2|17267|17344.3|17275.1|17347.4|17278.2|17331|17261.8|0
1625544600000|2021-07-06 04:10:00|17338|17268.8|17328.7|17259.5|17339.2|17270|17328.7|17259.5|0
1625544900000|2021-07-06 04:15:00|17333.5|17264.3|17347.6|17278.4|17347.6|17278.4|17333.5|17264.3|0
1625545200000|2021-07-06 04:20:00|17347.8|17278.6|17367.5|17298.1|17367.5|17298.1|17347.8|17278.6|0
1625545500000|2021-07-06 04:25:00|17362.6|17293.2|17370.7|17301.3|17370.9|17301.5|17362.5|17293.1|0
1625545800000|2021-07-06 04:30:00|17362.2|17292.8|17363.5|17294.1|17369.9|17300.5|17359.9|17290.5|0
1625546100000|2021-07-06 04:35:00|17358.2|17289|17367.6|17298.2|17371.2|17301.8|17355.8|17286.6|0
1625546400000|2021-07-06 04:40:00|17371.2|17301.8|17382|17312.6|17382|17312.6|17371.2|17301.8|0
1625546700000|2021-07-06 04:45:00|17378.1|17308.7|17377.2|17307.8|17386.2|17316.8|17377.2|17307.8|0
1625547000000|2021-07-06 04:50:00|17370.5|17301.1|17348.8|17279.6|17376.2|17306.8|17348.8|17279.6|0
1625547300000|2021-07-06 04:55:00|17336.1|17266.9|17363.7|17294.3|17364|17294.6|17336.1|17266.9|0
1625547600000|2021-07-06 05:00:00|17365.1|17295.7|17349.9|17280.7|17365.1|17295.7|17348.6|17279.4|0
1625547900000|2021-07-06 05:05:00|17349.2|17280|17352|17282.8|17352|17282.8|17337.4|17268.2|0
1625548200000|2021-07-06 05:10:00|17342.3|17273.1|17330.5|17261.3|17343.4|17274.2|17330.5|17261.3|0
1625548500000|2021-07-06 05:15:00|17328.3|17259.1|17337|17267.8|17337|17267.8|17323.8|17254.6|0
1625548800000|2021-07-06 05:20:00|17337.9|17268.7|17324.7|17255.5|17337.9|17268.7|17324.7|17255.5|0
1625549100000|2021-07-06 05:25:00|17325.4|17256.2|17288.6|17219.6|17325.4|17256.2|17286.7|17217.7|0
1625549400000|2021-07-06 05:30:00|17289.2|17220.2|17291.6|17222.6|17291.6|17222.6|17275.9|17206.9|0
1625549700000|2021-07-06 05:35:00|17294.4|17225.4|17298|17229|17307.8|17238.8|17294.4|17225.4|0
1625550000000|2021-07-06 05:40:00|17292.4|17223.4|17277.4|17208.4|17292.4|17223.4|17277.4|17208.4|0
1625550300000|2021-07-06 05:45:00|17278.7|17209.7|17288.7|17219.7|17288.7|17219.7|17271|17202|0
1625550600000|2021-07-06 05:50:00|17290.7|17221.7|17290.2|17221.2|17290.7|17221.7|17281.2|17212.2|0
1625550900000|2021-07-06 05:55:00|17293.2|17224.2|17288.2|17219.2|17293.2|17224.2|17276.6|17207.6|0
1625616600000|2021-07-07 00:10:00|17154.5|17086.1|17150.7|17082.3|17170.3|17101.7|17140.9|17072.5|0
1625616900000|2021-07-07 00:15:00|17153.5|17085.1|17196.8|17128.2|17196.8|17128.2|17153.5|17085.1|0
1625617200000|2021-07-07 00:20:00|17196.4|17127.8|17174.6|17106|17206.6|17138|17174.6|17106|0
1625617500000|2021-07-07 00:25:00|17151.7|17083.3|17147.3|17078.9|17156.5|17088.1|17140.7|17072.3|0
1625617800000|2021-07-07 00:30:00|17141.9|17073.5|17134.8|17066.4|17141.9|17073.5|17121.4|17053|0
1625618100000|2021-07-07 00:35:00|17142.4|17074|17151.9|17083.5|17156.8|17088.4|17142.4|17074|0
1625618400000|2021-07-07 00:40:00|17157.6|17089.2|17183.1|17114.5|17184.6|17116|17157.6|17089.2|0
1625618700000|2021-07-07 00:45:00|17185.7|17117.1|17199.9|17131.3|17208|17139.4|17175.8|17107.2|0
1625619000000|2021-07-07 00:50:00|17200.7|17132.1|17185.8|17117.2|17200.7|17132.1|17185.8|17117.2|0
1625619300000|2021-07-07 00:55:00|17182.1|17113.5|17183|17114.4|17187.1|17118.5|17172.2|17103.6|0
1625619600000|2021-07-07 01:00:00|17184.4|17115.8|17183.4|17114.8|17188.7|17120.1|17179.1|17110.5|0
1625619900000|2021-07-07 01:05:00|17186.4|17117.8|17194.9|17126.3|17195|17126.4|17186.4|17117.8|0
1625620200000|2021-07-07 01:10:00|17192.2|17123.6|17198|17129.4|17198|17129.4|17185.7|17117.1|0
1625620500000|2021-07-07 01:15:00|17195.7|17127.1|17214.1|17145.3|17214.1|17145.3|17195.7|17127.1|0
1625620800000|2021-07-07 01:20:00|17213.6|17144.8|17202.1|17133.5|17218.1|17149.3|17201.9|17133.3|0
1625621100000|2021-07-07 01:25:00|17204.8|17136.2|17235.5|17166.7|17235.5|17166.7|17204.8|17136.2|0
1625621400000|2021-07-07 01:30:00|17241.2|17172.4|17224|17155.2|17241.2|17172.4|17222|17153.2|0
1625621700000|2021-07-07 01:35:00|17224.5|17155.7|17234.5|17165.7|17242.1|17173.3|17223.5|17154.7|0
1625622000000|2021-07-07 01:40:00|17238.1|17169.3|17244.2|17175.4|17244.2|17175.4|17224.6|17155.8|0
1625622300000|2021-07-07 01:45:00|17247.6|17178.8|17241.7|17172.9|17252.2|17183.4|17236.4|17167.6|0
1625622600000|2021-07-07 01:50:00|17240.4|17171.6|17251.5|17182.7|17263.9|17194.9|17238.4|17169.6|0
1625622900000|2021-07-07 01:55:00|17244.8|17176|17243.9|17175.1|17249|17180.2|17237.5|17168.7|0
1625623200000|2021-07-07 02:00:00|17240.4|17171.6|17255.5|17186.7|17255.5|17186.7|17240.4|17171.6|0
1625623500000|2021-07-07 02:05:00|17255.7|17186.9|17278.2|17209.2|17278.2|17209.2|17255.7|17186.9|0
1625623800000|2021-07-07 02:10:00|17280.7|17211.7|17278.6|17209.6|17288.1|17219.1|17278.6|17209.6|0
1625624100000|2021-07-07 02:15:00|17271|17202|17285.6|17216.6|17285.6|17216.6|17271|17202|0
1625624400000|2021-07-07 02:20:00|17282.8|17213.8|17288.1|17219.1|17288.5|17219.5|17278.4|17209.4|0
1625624700000|2021-07-07 02:25:00|17287.5|17218.5|17282.4|17213.4|17293.7|17224.7|17282.4|17213.4|0
1625625000000|2021-07-07 02:30:00|17280.2|17211.2|17285.5|17216.5|17289.1|17220.1|17280.2|17211.2|0
1625625300000|2021-07-07 02:35:00|17283.8|17214.8|17285|17216|17287.3|17218.3|17281|17212|0
1625625600000|2021-07-07 02:40:00|17285.5|17216.5|17291.5|17222.5|17291.5|17222.5|17284.5|17215.5|0
1625625900000|2021-07-07 02:45:00|17294.4|17225.4|17292.8|17223.8|17296.2|17227.2|17291.7|17222.7|0
1625626200000|2021-07-07 02:50:00|17292.5|17223.5|17305.7|17236.7|17306.7|17237.7|17292.5|17223.5|0
1625626500000|2021-07-07 02:55:00|17304.2|17235.2|17303.2|17234.2|17305.4|17236.4|17299.1|17230.1|0
1625626800000|2021-07-07 03:00:00|17304.7|17235.7|17308.9|17239.9|17312.1|17242.9|17301.2|17232.2|0
1625627100000|2021-07-07 03:05:00|17310.6|17241.4|17306|17237|17310.6|17241.4|17300|17231|0
1625627400000|2021-07-07 03:10:00|17309.4|17240.4|17318.4|17249.2|17321.3|17252.1|17305.8|17236.8|0
1625627700000|2021-07-07 03:15:00|17316.3|17247.1|17316.2|17247|17320.9|17251.7|17316.2|17247|0
1625628000000|2021-07-07 03:20:00|17314.3|17245.1|17322.7|17253.5|17326.9|17257.7|17314.3|17245.1|0
1625628300000|2021-07-07 03:25:00|17321.7|17252.5|17332.4|17263.2|17336.1|17266.9|17321.7|17252.5|0
1625628600000|2021-07-07 03:30:00|17334.5|17265.3|17322|17252.8|17337.9|17268.7|17320.7|17251.5|0
1625628900000|2021-07-07 03:35:00|17322.2|17253|17313.4|17244.2|17322.7|17253.5|17312.1|17242.9|0
1625629200000|2021-07-07 03:40:00|17313.6|17244.4|17325.1|17255.9|17328.8|17259.6|17313.6|17244.4|0
1625629500000|2021-07-07 03:45:00|17328.2|17259|17330.7|17261.5|17330.7|17261.5|17322.3|17253.1|0
1625629800000|2021-07-07 03:50:00|17330.2|17261|17336.1|17266.9|17336.1|17266.9|17327.3|17258.1|0
1625630100000|2021-07-07 03:55:00|17335.3|17266.1|17327.5|17258.3|17335.3|17266.1|17327.5|17258.3|0
1625630400000|2021-07-07 04:00:00|17323.6|17254.4|17330.1|17260.9|17334.5|17265.3|17323.6|17254.4|0
1625630700000|2021-07-07 04:05:00|17328.3|17259.1|17328.1|17258.9|17328.7|17259.5|17323.5|17254.3|0
1625631000000|2021-07-07 04:10:00|17328.5|17259.3|17323.9|17254.7|17328.5|17259.3|17323.7|17254.5|0
1625631300000|2021-07-07 04:15:00|17324.6|17255.4|17331|17261.8|17331|17261.8|17324.6|17255.4|0
1625631600000|2021-07-07 04:20:00|17330.4|17261.2|17314.1|17244.9|17330.4|17261.2|17314.1|17244.9|0
1625631900000|2021-07-07 04:25:00|17311.9|17242.7|17299.5|17230.5|17311.9|17242.7|17295.2|17226.2|0
1625632200000|2021-07-07 04:30:00|17295.4|17226.4|17296.1|17227.1|17303.2|17234.2|17293.2|17224.2|0
1625632500000|2021-07-07 04:35:00|17292.9|17223.9|17293.9|17224.9|17298.5|17229.5|17291.8|17222.8|0
1625632800000|2021-07-07 04:40:00|17294.6|17225.6|17281.2|17212.2|17294.6|17225.6|17281.2|17212.2|0
1625633100000|2021-07-07 04:45:00|17281.5|17212.5|17276.3|17207.3|17281.5|17212.5|17274.4|17205.4|0
1625633400000|2021-07-07 04:50:00|17277.7|17208.7|17276.2|17207.2|17279.2|17210.2|17275.2|17206.2|0
1625633700000|2021-07-07 04:55:00|17277.9|17208.9|17276.6|17207.6|17280.9|17211.9|17274.4|17205.4|0
1625634000000|2021-07-07 05:00:00|17278.3|17209.3|17289.7|17220.7|17289.7|17220.7|17277.2|17208.2|0
1625634300000|2021-07-07 05:05:00|17293.2|17224.2|17296.8|17227.8|17302.1|17233.1|17293.2|17224.2|0
1625634600000|2021-07-07 05:10:00|17296.7|17227.7|17290.9|17221.9|17296.7|17227.7|17288.8|17219.8|0
1625634900000|2021-07-07 05:15:00|17288.5|17219.5|17288.1|17219.1|17288.5|17219.5|17280.5|17211.5|0
1625635200000|2021-07-07 05:20:00|17289.3|17220.3|17290.8|17221.8|17295.4|17226.4|17287.7|17218.7|0
1625635500000|2021-07-07 05:25:00|17296.8|17227.8|17307.4|17238.4|17314.3|17245.1|17296.8|17227.8|0
1625635800000|2021-07-07 05:30:00|17307.5|17238.5|17328.6|17259.4|17328.6|17259.4|17307.5|17238.5|0
1625636100000|2021-07-07 05:35:00|17328.9|17259.7|17342.3|17273.1|17342.3|17273.1|17328.9|17259.7|0
1625636400000|2021-07-07 05:40:00|17343.9|17274.7|17353.9|17284.7|17353.9|17284.7|17340.8|17271.6|0
1625636700000|2021-07-07 05:45:00|17350.7|17281.5|17333.7|17264.5|17350.8|17281.6|17333.7|17264.5|0
1625637000000|2021-07-07 05:50:00|17330.7|17261.5|17330|17260.8|17338.5|17269.3|17328.1|17258.9|0
1625637300000|2021-07-07 05:55:00|17330.8|17261.6|17326|17256.8|17331.1|17261.9|17319.3|17250.1|0
1625703000000|2021-07-08 00:10:00|17551.9|17481.9|17587.2|17517|17587.2|17517|17529|17459|0
1625703300000|2021-07-08 00:15:00|17593.4|17523.2|17607.6|17537.4|17626.9|17556.5|17593.4|17523.2|0
1625703600000|2021-07-08 00:20:00|17618.8|17548.4|17601.9|17531.7|17630.2|17559.8|17598.1|17527.9|0
1625703900000|2021-07-08 00:25:00|17608.2|17538|17592.1|17521.9|17608.2|17538|17580|17509.8|0
1625704200000|2021-07-08 00:30:00|17599.4|17529.2|17611.2|17540.8|17619.6|17549.2|17599.4|17529.2|0
1625704500000|2021-07-08 00:35:00|17604.3|17534.1|17600.6|17530.4|17611.5|17541.1|17600.6|17530.4|0
1625704800000|2021-07-08 00:40:00|17592.5|17522.3|17592.6|17522.4|17598.2|17528|17590.3|17520.1|0
1625705100000|2021-07-08 00:45:00|17596.4|17526.2|17580.7|17510.5|17608.1|17537.9|17580.7|17510.5|0
1625705400000|2021-07-08 00:50:00|17578|17507.8|17580.4|17510.2|17593.1|17522.9|17576.4|17506.2|0
1625705700000|2021-07-08 00:55:00|17578.9|17508.7|17557.9|17487.9|17578.9|17508.7|17552.2|17482.2|0
1625706000000|2021-07-08 01:00:00|17557.6|17487.6|17584.5|17514.3|17584.5|17514.3|17548.8|17478.8|0
1625706300000|2021-07-08 01:05:00|17586.6|17516.4|17601.4|17531.2|17601.4|17531.2|17577|17506.8|0
1625706600000|2021-07-08 01:10:00|17602.9|17532.7|17584|17513.8|17605|17534.8|17584|17513.8|0
1625706900000|2021-07-08 01:15:00|17587.8|17517.6|17587.7|17517.5|17596.7|17526.5|17585.6|17515.4|0
1625707200000|2021-07-08 01:20:00|17591.2|17521|17573.7|17503.5|17591.7|17521.5|17573.4|17503.2|0
1625707500000|2021-07-08 01:25:00|17575.1|17504.9|17585.1|17514.9|17586.7|17516.5|17575.1|17504.9|0
1625707800000|2021-07-08 01:30:00|17583.7|17513.5|17586.8|17516.6|17590.1|17519.9|17579.3|17509.1|0
1625708100000|2021-07-08 01:35:00|17587.4|17517.2|17599.5|17529.3|17599.5|17529.3|17583.1|17512.9|0
1625708400000|2021-07-08 01:40:00|17594.9|17524.7|17594.8|17524.6|17594.9|17524.7|17589.9|17519.7|0
1625708700000|2021-07-08 01:45:00|17592|17521.8|17567.7|17497.5|17592|17521.8|17564.9|17494.7|0
1625709000000|2021-07-08 01:50:00|17566.3|17496.1|17561.1|17490.9|17566.3|17496.1|17555.5|17485.5|0
1625709300000|2021-07-08 01:55:00|17562|17491.8|17543.4|17473.4|17562|17491.8|17543.4|17473.4|0
1625709600000|2021-07-08 02:00:00|17541.9|17471.9|17533.5|17463.5|17541.9|17471.9|17526|17456|0
1625709900000|2021-07-08 02:05:00|17529.4|17459.4|17528.7|17458.7|17534.9|17464.9|17522.9|17452.9|0
1625710200000|2021-07-08 02:10:00|17529.8|17459.8|17533.1|17463.1|17537.2|17467.2|17529.8|17459.8|0
1625710500000|2021-07-08 02:15:00|17535.6|17465.6|17522.5|17452.5|17535.6|17465.6|17522.5|17452.5|0
1625710800000|2021-07-08 02:20:00|17519.7|17449.7|17503.4|17433.6|17519.7|17449.7|17503.4|17433.6|0
1625711100000|2021-07-08 02:25:00|17507.7|17437.9|17513|17443|17513|17443|17505.4|17435.6|0
1625711400000|2021-07-08 02:30:00|17519|17449|17519.1|17449.1|17519.2|17449.2|17507.9|17438.1|0
1625711700000|2021-07-08 02:35:00|17521.4|17451.4|17513|17443|17521.4|17451.4|17509|17439.2|0
1625712000000|2021-07-08 02:40:00|17509.6|17439.8|17507.1|17437.3|17511.7|17441.7|17501.1|17431.3|0
1625712300000|2021-07-08 02:45:00|17506.7|17436.9|17504.7|17434.9|17506.7|17436.9|17499.2|17429.4|0
1625712600000|2021-07-08 02:50:00|17512.8|17442.8|17517.4|17447.4|17520.3|17450.3|17512.2|17442.2|0
1625712900000|2021-07-08 02:55:00|17517.2|17447.2|17497.4|17427.6|17517.2|17447.2|17495.5|17425.7|0
1625713200000|2021-07-08 03:00:00|17497.3|17427.5|17458.7|17389.1|17497.3|17427.5|17458.7|17389.1|0
1625713500000|2021-07-08 03:05:00|17460.1|17390.3|17449.4|17379.8|17460.1|17390.3|17445|17375.4|0
1625713800000|2021-07-08 03:10:00|17447.5|17377.9|17450.9|17381.3|17450.9|17381.3|17441.6|17372|0
1625714100000|2021-07-08 03:15:00|17451.3|17381.7|17464.3|17394.5|17464.3|17394.5|17446.5|17376.9|0
1625714400000|2021-07-08 03:20:00|17461.5|17391.7|17453.4|17383.8|17461.5|17391.7|17449.9|17380.3|0
1625714700000|2021-07-08 03:25:00|17455.1|17385.5|17455.8|17386.2|17455.8|17386.2|17450.5|17380.9|0
1625715000000|2021-07-08 03:30:00|17455.5|17385.9|17461.3|17391.5|17462.7|17392.9|17455.5|17385.9|0
1625715300000|2021-07-08 03:35:00|17461.8|17392|17459.1|17389.5|17467.4|17397.6|17459.1|17389.5|0
1625715600000|2021-07-08 03:40:00|17457.9|17388.3|17463.3|17393.5|17471.8|17402|17457.5|17387.9|0
1625715900000|2021-07-08 03:45:00|17461.4|17391.6|17458.1|17388.5|17462.6|17392.8|17457.4|17387.8|0
1625716200000|2021-07-08 03:50:00|17459.9|17390.2|17467.6|17397.8|17467.6|17397.8|17456.7|17387.1|0
1625716500000|2021-07-08 03:55:00|17469.5|17399.7|17462.3|17392.5|17469.5|17399.7|17461.9|17392.1|0
1625716800000|2021-07-08 04:00:00|17459.7|17390.1|17465.9|17396.1|17465.9|17396.1|17457.6|17388|0
1625717100000|2021-07-08 04:05:00|17463.6|17393.8|17469.2|17399.4|17471.1|17401.3|17461.8|17392|0
1625717400000|2021-07-08 04:10:00|17471.8|17402|17468.8|17399|17471.8|17402|17464.3|17394.5|0
1625717700000|2021-07-08 04:15:00|17470.6|17400.8|17468.4|17398.6|17470.6|17400.8|17463.5|17393.7|0
1625718000000|2021-07-08 04:20:00|17467|17397.2|17471.9|17402.1|17474.1|17404.3|17467|17397.2|0
1625718300000|2021-07-08 04:25:00|17469.5|17399.7|17471.5|17401.7|17474.1|17404.3|17468.5|17398.7|0
1625718600000|2021-07-08 04:30:00|17474|17404.2|17484.9|17415.1|17484.9|17415.1|17474|17404.2|0
1625718900000|2021-07-08 04:35:00|17486.5|17416.7|17479.3|17409.5|17486.5|17416.7|17476.6|17406.8|0
1625719200000|2021-07-08 04:40:00|17479.1|17409.3|17485.4|17415.6|17485.4|17415.6|17476.2|17406.4|0
1625719500000|2021-07-08 04:45:00|17485.3|17415.5|17474|17404.2|17485.3|17415.5|17471.9|17402.1|0
1625719800000|2021-07-08 04:50:00|17471.8|17402|17477.9|17408.1|17477.9|17408.1|17470.9|17401.1|0
1625720100000|2021-07-08 04:55:00|17479.5|17409.7|17480.7|17410.9|17480.7|17410.9|17471.5|17401.7|0
1625720400000|2021-07-08 05:00:00|17482.5|17412.7|17468.1|17398.3|17482.5|17412.7|17468.1|17398.3|0
1625720700000|2021-07-08 05:05:00|17472.7|17402.9|17471.2|17401.4|17472.7|17402.9|17467.1|17397.3|0
1625721000000|2021-07-08 05:10:00|17476.4|17406.6|17480.5|17410.7|17480.5|17410.7|17475.4|17405.6|0
1625721300000|2021-07-08 05:15:00|17478.1|17408.3|17466.5|17396.7|17480|17410.2|17466.5|17396.7|0
1625721600000|2021-07-08 05:20:00|17467|17397.2|17466.7|17396.9|17471|17401.2|17462.2|17392.4|0
1625721900000|2021-07-08 05:25:00|17466.2|17396.4|17482.1|17412.3|17482.1|17412.3|17466.2|17396.4|0
1625722200000|2021-07-08 05:30:00|17481.3|17411.5|17466.8|17397|17481.5|17411.7|17466.8|17397|0
1625722500000|2021-07-08 05:35:00|17463.5|17393.7|17451|17381.4|17463.5|17393.7|17451|17381.4|0
1625722800000|2021-07-08 05:40:00|17452.8|17383.2|17451.2|17381.6|17454.5|17384.9|17451|17381.4|0
1625723100000|2021-07-08 05:45:00|17451.5|17381.9|17460.8|17391|17460.8|17391|17451.5|17381.9|0
1625723400000|2021-07-08 05:50:00|17460|17390.2|17442|17372.4|17460|17390.2|17442|17372.4|0
1625723700000|2021-07-08 05:55:00|17445.4|17375.8|17465.6|17395.8|17465.6|17395.8|17445.4|17375.8|0
1625789400000|2021-07-09 00:10:00|17399.5|17330.1|17356.5|17287.3|17399.5|17330.1|17348.4|17279.2|0
1625789700000|2021-07-09 00:15:00|17355.8|17286.6|17339.4|17270.2|17378|17308.6|17339.4|17270.2|0
1625790000000|2021-07-09 00:20:00|17330.9|17261.7|17296.2|17227.2|17332.6|17263.4|17296.2|17227.2|0
1625790300000|2021-07-09 00:25:00|17311.2|17242|17339.6|17270.4|17344.8|17275.6|17311.2|17242|0
1625790600000|2021-07-09 00:30:00|17338.1|17268.9|17330.1|17260.9|17346.4|17277.2|17330.1|17260.9|0
1625790900000|2021-07-09 00:35:00|17322.5|17253.3|17336.8|17267.6|17336.8|17267.6|17299.6|17230.6|0
1625791200000|2021-07-09 00:40:00|17338.6|17269.4|17298.8|17229.8|17341.1|17271.9|17293|17224|0
1625791500000|2021-07-09 00:45:00|17302.5|17233.5|17317.5|17248.3|17323.2|17254|17298.5|17229.5|0
1625791800000|2021-07-09 00:50:00|17305.1|17236.1|17318.1|17248.9|17318.1|17248.9|17304.6|17235.6|0
1625792100000|2021-07-09 00:55:00|17319|17249.8|17313.4|17244.2|17322.2|17253|17299.3|17230.3|0
1625792400000|2021-07-09 01:00:00|17316|17246.8|17310.4|17241.2|17317.5|17248.3|17307.9|17238.9|0
1625792700000|2021-07-09 01:05:00|17318.5|17249.3|17296.4|17227.4|17320.6|17251.4|17294.3|17225.3|0
1625793000000|2021-07-09 01:10:00|17297.6|17228.6|17306.4|17237.4|17309.3|17240.3|17292.8|17223.8|0
1625793300000|2021-07-09 01:15:00|17307.6|17238.6|17296.7|17227.7|17307.6|17238.6|17283.7|17214.7|0
1625793600000|2021-07-09 01:20:00|17297.4|17228.4|17325|17255.8|17328.4|17259.2|17292.1|17223.1|0
1625793900000|2021-07-09 01:25:00|17314.1|17244.9|17300.7|17231.7|17314.1|17244.9|17293.9|17224.9|0
1625794200000|2021-07-09 01:30:00|17303.8|17234.8|17335|17265.8|17335|17265.8|17303.8|17234.8|0
1625794500000|2021-07-09 01:35:00|17339.9|17270.7|17319.1|17249.9|17348.9|17279.7|17319.1|17249.9|0
1625794800000|2021-07-09 01:40:00|17314.9|17245.7|17309.6|17240.5|17314.9|17245.7|17302.3|17233.3|0
1625795100000|2021-07-09 01:45:00|17302.6|17233.6|17306.6|17237.6|17309.2|17240.2|17297|17228|0
1625795400000|2021-07-09 01:50:00|17303.2|17234.2|17317.6|17248.4|17324.7|17255.5|17300|17231|0
1625795700000|2021-07-09 01:55:00|17318.7|17249.5|17313.8|17244.6|17318.7|17249.5|17312.1|17242.9|0
1625796000000|2021-07-09 02:00:00|17311.3|17242.1|17307.4|17238.4|17322.1|17252.9|17307.3|17238.3|0
1625796300000|2021-07-09 02:05:00|17308.3|17239.3|17301.4|17232.4|17308.3|17239.3|17289.1|17220.1|0
1625796600000|2021-07-09 02:10:00|17308.4|17239.4|17285.5|17216.5|17308.9|17239.9|17263.8|17194.8|0
1625796900000|2021-07-09 02:15:00|17286.2|17217.2|17267.7|17198.7|17290.9|17221.9|17264.4|17195.4|0
1625797200000|2021-07-09 02:20:00|17271.8|17202.8|17266.9|17197.9|17271.8|17202.8|17251.4|17182.6|0
1625797500000|2021-07-09 02:25:00|17269|17200|17268.5|17199.5|17276.7|17207.7|17258.5|17189.7|0
1625797800000|2021-07-09 02:30:00|17271.9|17202.9|17264.4|17195.4|17271.9|17202.9|17254.4|17185.6|0
1625798100000|2021-07-09 02:35:00|17270.1|17201.1|17293.1|17224.1|17293.8|17224.8|17270.1|17201.1|0
1625798400000|2021-07-09 02:40:00|17290.6|17221.6|17314.4|17245.2|17314.4|17245.2|17290.3|17221.3|0
1625798700000|2021-07-09 02:45:00|17316.5|17247.3|17315.3|17246.1|17316.8|17247.6|17300.5|17231.5|0
1625799000000|2021-07-09 02:50:00|17317|17247.8|17327.9|17258.7|17341|17271.8|17317|17247.8|0
1625799300000|2021-07-09 02:55:00|17328.4|17259.2|17337.5|17268.3|17338.6|17269.4|17328.3|17259.1|0
1625799600000|2021-07-09 03:00:00|17336.3|17267.1|17335.3|17266.1|17336.3|17267.1|17329.8|17260.6|0
1625799900000|2021-07-09 03:05:00|17331.1|17261.9|17352|17282.8|17354.4|17285.2|17330.7|17261.5|0
1625800200000|2021-07-09 03:10:00|17353.5|17284.3|17361.4|17292|17362.2|17292.8|17350.4|17281.2|0
1625800500000|2021-07-09 03:15:00|17362.7|17293.3|17344|17274.8|17362.7|17293.3|17342.5|17273.3|0
1625800800000|2021-07-09 03:20:00|17345.9|17276.7|17358.7|17289.5|17358.7|17289.5|17345.9|17276.7|0
1625801100000|2021-07-09 03:25:00|17356.8|17287.6|17363|17293.6|17367.1|17297.7|17355.7|17286.5|0
1625801400000|2021-07-09 03:30:00|17361.9|17292.5|17372.5|17303.1|17372.5|17303.1|17357.2|17288|0
1625801700000|2021-07-09 03:35:00|17371.5|17302.1|17372.5|17303.1|17376|17306.6|17363.2|17293.8|0
1625802000000|2021-07-09 03:40:00|17368.8|17299.4|17361.6|17292.2|17370|17300.6|17354.5|17285.3|0
1625802300000|2021-07-09 03:45:00|17364.6|17295.2|17353.2|17284|17364.6|17295.2|17350.3|17281.1|0
1625802600000|2021-07-09 03:50:00|17355.5|17286.3|17348.8|17279.6|17355.5|17286.3|17338.9|17269.7|0
1625802900000|2021-07-09 03:55:00|17349|17279.8|17348.5|17279.3|17354.2|17285|17344.8|17275.6|0
1625803200000|2021-07-09 04:00:00|17349.5|17280.3|17345.4|17276.2|17351.4|17282.2|17343.5|17274.3|0
1625803500000|2021-07-09 04:05:00|17351.4|17282.2|17353.5|17284.3|17356.8|17287.6|17348.9|17279.7|0
1625803800000|2021-07-09 04:10:00|17352.6|17283.4|17346.4|17277.2|17353.9|17284.7|17346.4|17277.2|0
1625804100000|2021-07-09 04:15:00|17343.5|17274.3|17302.4|17233.4|17343.5|17274.3|17302.4|17233.4|0
1625804400000|2021-07-09 04:20:00|17299.5|17230.5|17304.1|17235.1|17304.1|17235.1|17286.4|17217.4|0
1625804700000|2021-07-09 04:25:00|17307.6|17238.6|17309.8|17240.6|17313.3|17244.1|17304.4|17235.4|0
1625805000000|2021-07-09 04:30:00|17296.6|17227.6|17287.7|17218.7|17296.6|17227.6|17278.9|17209.9|0
1625805300000|2021-07-09 04:35:00|17285.3|17216.3|17283|17214|17285.3|17216.3|17273.7|17204.7|0
1625805600000|2021-07-09 04:40:00|17286.3|17217.3|17281.8|17212.8|17286.3|17217.3|17277.7|17208.7|0
1625805900000|2021-07-09 04:45:00|17282.6|17213.6|17278.8|17209.8|17282.6|17213.6|17272.9|17203.9|0
1625806200000|2021-07-09 04:50:00|17282.2|17213.2|17319.1|17249.9|17329.1|17259.9|17282.2|17213.2|0
1625806500000|2021-07-09 04:55:00|17325.2|17256|17324.1|17254.9|17339|17269.8|17317.2|17248|0
1625806800000|2021-07-09 05:00:00|17328.2|17259|17298.4|17229.4|17328.2|17259|17298.4|17229.4|0
1625807100000|2021-07-09 05:05:00|17296.7|17227.7|17290.6|17221.6|17305.4|17236.4|17289.3|17220.3|0
1625807400000|2021-07-09 05:10:00|17292.5|17223.5|17304|17235|17312.9|17243.7|17287.4|17218.4|0
1625807700000|2021-07-09 05:15:00|17295.9|17226.9|17295.1|17226.1|17300.5|17231.5|17293.9|17224.9|0
1625808000000|2021-07-09 05:20:00|17296.3|17227.3|17301.3|17232.3|17314.6|17245.4|17292.9|17223.9|0
1625808300000|2021-07-09 05:25:00|17300.7|17231.7|17301|17232|17303.9|17234.9|17296.1|17227.1|0
1625808600000|2021-07-09 05:30:00|17299.4|17230.4|17307.5|17238.5|17311.9|17242.7|17293.5|17224.5|0
1625808900000|2021-07-09 05:35:00|17308.7|17239.7|17304.3|17235.3|17308.7|17239.7|17300.4|17231.4|0
1625809200000|2021-07-09 05:40:00|17302.6|17233.6|17312.1|17242.9|17315.3|17246.1|17302.6|17233.6|0
1625809500000|2021-07-09 05:45:00|17311.3|17242.1|17321.5|17252.3|17323.4|17254.2|17311.3|17242.1|0
1625809800000|2021-07-09 05:50:00|17324.8|17255.6|17314.9|17245.7|17324.8|17255.6|17314|17244.8|0
1625810100000|2021-07-09 05:55:00|17316|17246.8|17316.4|17247.2|17316.4|17247.2|17302.7|17233.7|0
1626048600000|2021-07-12 00:10:00|17798.9|17727.9|17791.3|17720.3|17798.9|17727.9|17779.2|17708.2|0
1626048900000|2021-07-12 00:15:00|17787.7|17716.7|17796.4|17725.4|17801.2|17730.2|17775.2|17704.2|0
1626049200000|2021-07-12 00:20:00|17801|17730|17779.1|17708.1|17801|17730|17779.1|17708.1|0
1626049500000|2021-07-12 00:25:00|17789.6|17718.6|17787.2|17716.2|17791.7|17720.7|17781.5|17710.5|0
1626049800000|2021-07-12 00:30:00|17781.6|17710.6|17769.4|17698.4|17789.7|17718.7|17749.5|17678.7|0
1626050100000|2021-07-12 00:35:00|17769.3|17698.3|17780.3|17709.3|17784.4|17713.4|17769.3|17698.3|0
1626050400000|2021-07-12 00:40:00|17779.7|17708.7|17765.4|17694.4|17782.9|17711.9|17760.9|17689.9|0
1626050700000|2021-07-12 00:45:00|17768.5|17697.5|17752.4|17681.6|17778.8|17707.8|17752.4|17681.6|0
1626051000000|2021-07-12 00:50:00|17747.7|17676.9|17750|17679.2|17750|17679.2|17735.8|17665|0
1626051300000|2021-07-12 00:55:00|17744.8|17674|17729.4|17658.6|17745|17674.2|17727|17656.2|0
1626051600000|2021-07-12 01:00:00|17734.3|17663.5|17753.5|17682.7|17753.5|17682.7|17722.9|17652.1|0
1626051900000|2021-07-12 01:05:00|17751.6|17680.8|17751|17680.2|17760.3|17689.5|17749|17678.2|0
1626052200000|2021-07-12 01:10:00|17753.1|17682.3|17762.3|17691.3|17762.3|17691.3|17750.6|17679.8|0
1626052500000|2021-07-12 01:15:00|17756.6|17685.8|17730.6|17659.8|17759.1|17688.3|17726.7|17655.9|0
1626052800000|2021-07-12 01:20:00|17728.3|17657.5|17748.8|17678|17749.6|17678.8|17727|17656.2|0
1626053100000|2021-07-12 01:25:00|17751.2|17680.4|17754.2|17683.4|17754.2|17683.4|17741.5|17670.7|0
1626053400000|2021-07-12 01:30:00|17747.1|17676.3|17726|17655.2|17747.1|17676.3|17722.8|17652|0
1626053700000|2021-07-12 01:35:00|17735.3|17664.5|17765.8|17694.8|17768.1|17697.1|17735.3|17664.5|0
1626054000000|2021-07-12 01:40:00|17776.5|17705.5|17793.5|17722.5|17796.9|17725.9|17776.5|17705.5|0
1626054300000|2021-07-12 01:45:00|17790.9|17719.9|17786.4|17715.4|17790.9|17719.9|17785.9|17714.9|0
1626054600000|2021-07-12 01:50:00|17791.3|17720.3|17757.5|17686.7|17791.3|17720.3|17757.5|17686.7|0
1626054900000|2021-07-12 01:55:00|17760.1|17689.3|17734.4|17663.6|17760.1|17689.3|17727.5|17656.7|0
1626055200000|2021-07-12 02:00:00|17727.7|17656.9|17741|17670.2|17741|17670.2|17727.7|17656.9|0
1626055500000|2021-07-12 02:05:00|17737.5|17666.7|17735|17664.2|17737.5|17666.7|17725.2|17654.4|0
1626055800000|2021-07-12 02:10:00|17737|17666.2|17739.5|17668.7|17741.1|17670.3|17734.1|17663.3|0
1626056100000|2021-07-12 02:15:00|17741.2|17670.4|17731.7|17660.9|17741.7|17670.9|17731.7|17660.9|0
1626056400000|2021-07-12 02:20:00|17727.4|17656.6|17746.2|17675.4|17753.2|17682.4|17727.4|17656.6|0
1626056700000|2021-07-12 02:25:00|17745.6|17674.8|17759.5|17688.7|17759.8|17689|17745.5|17674.7|0
1626057000000|2021-07-12 02:30:00|17757.9|17687.1|17753.7|17682.9|17757.9|17687.1|17746.3|17675.5|0
1626057300000|2021-07-12 02:35:00|17738.9|17668.1|17733.5|17662.7|17738.9|17668.1|17723.4|17652.6|0
1626057600000|2021-07-12 02:40:00|17728.4|17657.6|17735.9|17665.1|17743.1|17672.3|17728.4|17657.6|0
1626057900000|2021-07-12 02:45:00|17732.4|17661.6|17724.4|17653.6|17732.4|17661.6|17721.8|17651|0
1626058200000|2021-07-12 02:50:00|17725.6|17654.8|17718.4|17647.6|17737.8|17667|17718.4|17647.6|0
1626058500000|2021-07-12 02:55:00|17724.7|17653.9|17732.2|17661.4|17732.2|17661.4|17722.1|17651.3|0
1626058800000|2021-07-12 03:00:00|17732.7|17661.9|17732.6|17661.8|17737.6|17666.8|17729|17658.2|0
1626059100000|2021-07-12 03:05:00|17737.8|17667|17746.5|17675.7|17746.5|17675.7|17736.3|17665.5|0
1626059400000|2021-07-12 03:10:00|17746.8|17676|17745.3|17674.5|17750|17679.2|17739.5|17668.7|0
1626059700000|2021-07-12 03:15:00|17745.7|17674.9|17745.2|17674.4|17745.7|17674.9|17739.6|17668.8|0
1626060000000|2021-07-12 03:20:00|17744.1|17673.3|17717.7|17646.9|17744.1|17673.3|17717.7|17646.9|0
1626060300000|2021-07-12 03:25:00|17720.7|17649.9|17712|17641.2|17722.1|17651.3|17712|17641.2|0
1626060600000|2021-07-12 03:30:00|17702.9|17632.3|17693.2|17622.6|17702.9|17632.3|17693.2|17622.6|0
1626060900000|2021-07-12 03:35:00|17699.3|17628.7|17693.3|17622.7|17701.8|17631.2|17692.7|17622.1|0
1626061200000|2021-07-12 03:40:00|17696.5|17625.9|17699.5|17628.9|17709.7|17639.1|17696.5|17625.9|0
1626061500000|2021-07-12 03:45:00|17700.1|17629.5|17707.1|17636.5|17707.7|17637.1|17700.1|17629.5|0
1626061800000|2021-07-12 03:50:00|17706.3|17635.7|17699.2|17628.6|17706.5|17635.9|17695.6|17625|0
1626062100000|2021-07-12 03:55:00|17702.2|17631.6|17700.5|17629.9|17702.2|17631.6|17690.4|17619.8|0
1626062400000|2021-07-12 04:00:00|17698.4|17627.8|17701.9|17631.3|17706.7|17636.1|17696.7|17626.1|0
1626062700000|2021-07-12 04:05:00|17703.1|17632.5|17696.8|17626.2|17703.1|17632.5|17693.9|17623.3|0
1626063000000|2021-07-12 04:10:00|17700.2|17629.6|17689.9|17619.3|17702.3|17631.7|17689.9|17619.3|0
1626063300000|2021-07-12 04:15:00|17686.3|17615.7|17698.8|17628.2|17698.8|17628.2|17684.3|17613.7|0
1626063600000|2021-07-12 04:20:00|17693.9|17623.3|17692.7|17622.1|17698.8|17628.2|17690.5|17619.9|0
1626063900000|2021-07-12 04:25:00|17696|17625.4|17694|17623.4|17700.6|17630|17694|17623.4|0
1626064200000|2021-07-12 04:30:00|17687.8|17617.2|17692.7|17622.1|17696.4|17625.8|17687.8|17617.2|0
1626064500000|2021-07-12 04:35:00|17697.5|17626.9|17697.6|17627|17703.8|17633.2|17694.5|17623.9|0
1626064800000|2021-07-12 04:40:00|17697.1|17626.5|17704.2|17633.6|17704.2|17633.6|17696.9|17626.3|0
1626065100000|2021-07-12 04:45:00|17703.8|17633.2|17697.4|17626.8|17708.1|17637.5|17696.6|17626|0
1626065400000|2021-07-12 04:50:00|17696.6|17626|17703.8|17633.2|17703.8|17633.2|17695.2|17624.6|0
1626065700000|2021-07-12 04:55:00|17703.1|17632.5|17706.8|17636.2|17706.8|17636.2|17701.4|17630.8|0
1626066000000|2021-07-12 05:00:00|17706.2|17635.6|17706.6|17636|17712.9|17642.1|17706|17635.4|0
1626066300000|2021-07-12 05:05:00|17707.2|17636.6|17697.2|17626.6|17710.8|17640|17697.2|17626.6|0
1626066600000|2021-07-12 05:10:00|17700.8|17630.2|17710.6|17639.8|17718|17647.2|17700.8|17630.2|0
1626066900000|2021-07-12 05:15:00|17712.5|17641.7|17706.3|17635.7|17712.5|17641.7|17705.3|17634.7|0
1626067200000|2021-07-12 05:20:00|17706.9|17636.3|17716.1|17645.3|17716.1|17645.3|17706.9|17636.3|0
1626067500000|2021-07-12 05:25:00|17715.6|17644.8|17717|17646.2|17721|17650.2|17715.2|17644.4|0
1626067800000|2021-07-12 05:30:00|17714.7|17643.9|17726.7|17655.9|17726.7|17655.9|17714.7|17643.9|0
1626068100000|2021-07-12 05:35:00|17727.7|17656.9|17724.4|17653.6|17728|17657.2|17722.7|17651.9|0
1626068400000|2021-07-12 05:40:00|17724.2|17653.4|17730.5|17659.7|17730.5|17659.7|17723.5|17652.7|0
1626068700000|2021-07-12 05:45:00|17733.1|17662.3|17743.7|17672.9|17743.7|17672.9|17732.3|17661.5|0
1626069000000|2021-07-12 05:50:00|17747.6|17676.8|17745.9|17675.1|17751.7|17680.9|17741.4|17670.6|0
1626069300000|2021-07-12 05:55:00|17750.6|17679.8|17743|17672.2|17750.6|17679.8|17738.9|17668.1|0
1626135000000|2021-07-13 00:10:00|17875.2|17803.8|17876.6|17805.2|17887.8|17816.4|17858.7|17787.5|0
1626135300000|2021-07-13 00:15:00|17874.1|17802.7|17890.8|17819.4|17900.8|17829.4|17874.1|17802.7|0
1626135600000|2021-07-13 00:20:00|17898|17826.6|17882.8|17811.4|17917.7|17846.1|17876.6|17805.2|0
1626135900000|2021-07-13 00:25:00|17892.9|17821.5|17891.7|17820.3|17894.3|17822.9|17885.4|17814|0
1626136200000|2021-07-13 00:30:00|17881.3|17809.9|17891.5|17820.1|17903.2|17831.8|17881.3|17809.9|0
1626136500000|2021-07-13 00:35:00|17895.4|17824|17872|17800.6|17898.1|17826.7|17872|17800.6|0
1626136800000|2021-07-13 00:40:00|17870.3|17798.9|17891.7|17820.3|17891.7|17820.3|17870.3|17798.9|0
1626137100000|2021-07-13 00:45:00|17891.2|17819.8|17901.1|17829.7|17901.1|17829.7|17891.2|17819.8|0
1626137400000|2021-07-13 00:50:00|17900.6|17829.2|17899.6|17828.2|17904.8|17833.4|17893.6|17822.2|0
1626137700000|2021-07-13 00:55:00|17899.1|17827.7|17886.5|17815.1|17899.1|17827.7|17881.1|17809.7|0
1626138000000|2021-07-13 01:00:00|17886.3|17814.9|17865.7|17794.3|17889|17817.6|17865.7|17794.3|0
1626138300000|2021-07-13 01:05:00|17868.9|17797.5|17867.3|17795.9|17868.9|17797.5|17852.6|17781.4|0
1626138600000|2021-07-13 01:10:00|17862.3|17790.9|17868.2|17796.8|17868.2|17796.8|17854.6|17783.4|0
1626138900000|2021-07-13 01:15:00|17868.4|17797|17877.1|17805.7|17877.1|17805.7|17868.4|17797|0
1626139200000|2021-07-13 01:20:00|17881|17809.6|17884.1|17812.7|17885.6|17814.2|17881|17809.6|0
1626139500000|2021-07-13 01:25:00|17885.8|17814.4|17895.7|17824.3|17898.6|17827.2|17884.8|17813.4|0
1626139800000|2021-07-13 01:30:00|17894.7|17823.3|17880.4|17809|17894.7|17823.3|17878.8|17807.4|0
1626140100000|2021-07-13 01:35:00|17873.2|17801.8|17871.4|17800|17881.4|17810|17871.4|17800|0
1626140400000|2021-07-13 01:40:00|17872.2|17800.8|17879.7|17808.3|17888.4|17817|17870.9|17799.5|0
1626140700000|2021-07-13 01:45:00|17877.1|17805.7|17881.3|17809.9|17883.5|17812.1|17877.1|17805.7|0
1626141000000|2021-07-13 01:50:00|17883.7|17812.3|17876.4|17805|17884.4|17813|17871.9|17800.5|0
1626141300000|2021-07-13 01:55:00|17874.2|17802.8|17893.4|17822|17893.4|17822|17870.3|17798.9|0
1626141600000|2021-07-13 02:00:00|17892.2|17820.8|17887.6|17816.2|17893.2|17821.8|17887.6|17816.2|0
1626141900000|2021-07-13 02:05:00|17882.5|17811.1|17877.7|17806.3|17884|17812.6|17877.7|17806.3|0
1626142200000|2021-07-13 02:10:00|17879.3|17807.9|17882.4|17811|17882.5|17811.1|17877|17805.6|0
1626142500000|2021-07-13 02:15:00|17883.8|17812.4|17886.2|17814.8|17891.3|17819.9|17883.8|17812.4|0
1626142800000|2021-07-13 02:20:00|17884.2|17812.8|17868.4|17797|17884.2|17812.8|17861.9|17790.5|0
1626143100000|2021-07-13 02:25:00|17864.4|17793|17859.1|17787.9|17864.4|17793|17853.6|17782.4|0
1626143400000|2021-07-13 02:30:00|17856.5|17785.3|17857.2|17786|17863.3|17791.9|17850.1|17778.9|0
1626143700000|2021-07-13 02:35:00|17858.7|17787.5|17859.9|17788.7|17864|17792.6|17855.3|17784.1|0
1626144000000|2021-07-13 02:40:00|17859.3|17788.1|17859.1|17787.9|17870.3|17798.9|17859.1|17787.9|0
1626144300000|2021-07-13 02:45:00|17861.2|17789.8|17859.2|17788|17866.1|17794.7|17859.2|17788|0
1626144600000|2021-07-13 02:50:00|17860.7|17789.4|17862.1|17790.7|17868.9|17797.5|17860.7|17789.4|0
1626144900000|2021-07-13 02:55:00|17864.7|17793.3|17858.6|17787.4|17866.8|17795.4|17858.6|17787.4|0
1626145200000|2021-07-13 03:00:00|17860.4|17789.2|17879.2|17807.8|17879.7|17808.3|17860.4|17789.2|0
1626145500000|2021-07-13 03:05:00|17883.4|17812|17863.8|17792.4|17883.4|17812|17863.8|17792.4|0
1626145800000|2021-07-13 03:10:00|17860.7|17789.4|17853.1|17781.9|17860.7|17789.4|17849.5|17778.3|0
1626146100000|2021-07-13 03:15:00|17850.5|17779.3|17847.8|17776.6|17853|17781.8|17847.4|17776.2|0
1626146400000|2021-07-13 03:20:00|17846.6|17775.4|17849.3|17778.1|17849.3|17778.1|17841.3|17770.1|0
1626146700000|2021-07-13 03:25:00|17851.2|17780|17850.1|17778.9|17852.2|17781|17848.3|17777.1|0
1626147000000|2021-07-13 03:30:00|17846.2|17775|17852.9|17781.7|17855.1|17783.9|17846.2|17775|0
1626147300000|2021-07-13 03:35:00|17853.9|17782.7|17856.6|17785.4|17858.7|17787.5|17853.1|17781.9|0
1626147600000|2021-07-13 03:40:00|17854.5|17783.3|17854|17782.8|17858.7|17787.5|17850.3|17779.1|0
1626147900000|2021-07-13 03:45:00|17855|17783.8|17854.6|17783.4|17855|17783.8|17851.7|17780.5|0
1626148200000|2021-07-13 03:50:00|17851.9|17780.7|17866.7|17795.3|17866.7|17795.3|17851.3|17780.1|0
1626148500000|2021-07-13 03:55:00|17862.4|17791|17862.9|17791.5|17864.2|17792.8|17860.8|17789.4|0
1626148800000|2021-07-13 04:00:00|17861.3|17789.9|17860.4|17789.2|17863.4|17792|17857.5|17786.3|0
1626149100000|2021-07-13 04:05:00|17859.4|17788.2|17856|17784.8|17859.4|17788.2|17849.3|17778.1|0
1626149400000|2021-07-13 04:10:00|17855.4|17784.2|17848.7|17777.5|17855.4|17784.2|17845|17773.8|0
1626149700000|2021-07-13 04:15:00|17851.9|17780.7|17850.7|17779.5|17852.1|17780.9|17845.3|17774.1|0
1626150000000|2021-07-13 04:20:00|17850.6|17779.4|17850.4|17779.2|17856.1|17784.9|17850|17778.8|0
1626150300000|2021-07-13 04:25:00|17848.6|17777.4|17846.1|17774.9|17851.4|17780.2|17844.2|17773|0
1626150600000|2021-07-13 04:30:00|17848.4|17777.2|17842.1|17770.9|17848.4|17777.2|17839|17767.8|0
1626150900000|2021-07-13 04:35:00|17842.4|17771.2|17842.3|17771.1|17844.2|17773|17838.4|17767.2|0
1626151200000|2021-07-13 04:40:00|17845.5|17774.3|17839.5|17768.3|17846.2|17775|17838.1|17766.9|0
1626151500000|2021-07-13 04:45:00|17840.3|17769.1|17838.7|17767.5|17842.1|17770.9|17837.6|17766.4|0
1626151800000|2021-07-13 04:50:00|17838.1|17766.9|17833.4|17762.2|17838.1|17766.9|17832.8|17761.6|0
1626152100000|2021-07-13 04:55:00|17832.7|17761.5|17824.7|17753.5|17832.7|17761.5|17821.7|17750.5|0
1626152400000|2021-07-13 05:00:00|17822.6|17751.4|17831.6|17760.4|17831.6|17760.4|17821.5|17750.3|0
1626152700000|2021-07-13 05:05:00|17830.1|17758.9|17824.9|17753.7|17831.6|17760.4|17824.6|17753.4|0
1626153000000|2021-07-13 05:10:00|17825.2|17754|17827.6|17756.4|17827.6|17756.4|17819.2|17748|0
1626153300000|2021-07-13 05:15:00|17827.9|17756.7|17825.2|17754|17831.9|17760.7|17825.2|17754|0
1626153600000|2021-07-13 05:20:00|17826.7|17755.5|17828.2|17757|17831.8|17760.6|17824.9|17753.7|0
1626153900000|2021-07-13 05:25:00|17826.4|17755.2|17838.7|17767.5|17838.7|17767.5|17824.4|17753.2|0
1626154200000|2021-07-13 05:30:00|17838.3|17767.1|17832.7|17761.5|17839.4|17768.2|17832.7|17761.5|0
1626154500000|2021-07-13 05:35:00|17830.2|17759|17814.2|17743|17830.7|17759.5|17814.2|17743|0
1626154800000|2021-07-13 05:40:00|17810.8|17739.6|17804.5|17733.5|17813.7|17742.5|17804.5|17733.5|0
1626155100000|2021-07-13 05:45:00|17805.7|17734.7|17801|17730|17810.2|17739.2|17801|17730|0
1626155400000|2021-07-13 05:50:00|17798.8|17727.8|17796.2|17725.2|17800.3|17729.3|17794.6|17723.6|0
1626155700000|2021-07-13 05:55:00|17797.4|17726.4|17801.6|17730.6|17804.7|17733.7|17795.8|17724.8|0
1626221400000|2021-07-14 00:10:00|17886.3|17814.9|17901.9|17830.5|17901.9|17830.5|17877.1|17805.7|0
1626221700000|2021-07-14 00:15:00|17899.8|17828.4|17857.5|17786.3|17899.8|17828.4|17856.4|17785.2|0
1626222000000|2021-07-14 00:20:00|17860.3|17789.1|17879.4|17808|17880.5|17809.1|17858|17786.8|0
1626222300000|2021-07-14 00:25:00|17877.1|17805.7|17883.5|17812.1|17885.5|17814.1|17876.7|17805.3|0
1626222600000|2021-07-14 00:30:00|17894.8|17823.4|17917.9|17846.3|17919.2|17847.6|17893.8|17822.4|0
1626222900000|2021-07-14 00:35:00|17924.4|17852.8|17924.5|17852.9|17935.8|17864.2|17921|17849.4|0
1626223200000|2021-07-14 00:40:00|17921.9|17850.3|17904.7|17833.3|17921.9|17850.3|17900.4|17829|0
1626223500000|2021-07-14 00:45:00|17900.4|17829|17874.8|17803.4|17900.4|17829|17874.8|17803.4|0
1626223800000|2021-07-14 00:50:00|17878.8|17807.4|17895|17823.6|17895|17823.6|17878.8|17807.4|0
1626224100000|2021-07-14 00:55:00|17894.3|17822.9|17904.1|17832.7|17905.2|17833.8|17892.2|17820.8|0
1626224400000|2021-07-14 01:00:00|17908.5|17837.1|17907.3|17835.9|17912|17840.4|17907.3|17835.9|0
1626224700000|2021-07-14 01:05:00|17905.4|17834|17894.7|17823.3|17906.1|17834.7|17893.4|17822|0
1626225000000|2021-07-14 01:10:00|17891.9|17820.5|17903|17831.6|17911.3|17839.7|17891.9|17820.5|0
1626225300000|2021-07-14 01:15:00|17908.5|17837.1|17936.8|17865.2|17936.8|17865.2|17908.5|17837.1|0
1626225600000|2021-07-14 01:20:00|17935.7|17864.1|17926.1|17854.5|17936|17864.4|17926.1|17854.5|0
1626225900000|2021-07-14 01:25:00|17931.2|17859.6|17914.5|17842.9|17931.2|17859.6|17913.6|17842|0
1626226200000|2021-07-14 01:30:00|17917.2|17845.6|17906.3|17834.9|17922.7|17851.1|17906.3|17834.9|0
1626226500000|2021-07-14 01:35:00|17909.8|17838.4|17901.2|17829.8|17914.2|17842.6|17897.5|17826.1|0
1626226800000|2021-07-14 01:40:00|17899.8|17828.4|17904.6|17833.2|17904.6|17833.2|17896.7|17825.3|0
1626227100000|2021-07-14 01:45:00|17906.1|17834.7|17914.1|17842.5|17922.9|17851.3|17906.1|17834.7|0
1626227400000|2021-07-14 01:50:00|17910.5|17839.1|17908.3|17836.9|17914.2|17842.6|17907.5|17836.1|0
1626227700000|2021-07-14 01:55:00|17905.5|17834.1|17887.4|17816|17905.5|17834.1|17886.6|17815.2|0
1626228000000|2021-07-14 02:00:00|17893.3|17821.9|17870.7|17799.3|17893.3|17821.9|17866.2|17794.8|0
1626228300000|2021-07-14 02:05:00|17867.4|17796|17875.7|17804.3|17875.7|17804.3|17867.4|17796|0
1626228600000|2021-07-14 02:10:00|17876.8|17805.4|17871.1|17799.7|17876.8|17805.4|17860.5|17789.3|0
1626228900000|2021-07-14 02:15:00|17863.3|17791.9|17839.4|17768.2|17863.3|17791.9|17839.4|17768.2|0
1626229200000|2021-07-14 02:20:00|17840.1|17768.9|17850.2|17779|17855.1|17783.9|17840.1|17768.9|0
1626229500000|2021-07-14 02:25:00|17853.6|17782.4|17866.4|17795|17866.4|17795|17852.4|17781.2|0
1626229800000|2021-07-14 02:30:00|17866|17794.6|17857.3|17786.1|17866|17794.6|17855.4|17784.2|0
1626230100000|2021-07-14 02:35:00|17861|17789.6|17860.1|17788.9|17865.4|17794|17856.2|17785|0
1626230400000|2021-07-14 02:40:00|17856|17784.8|17857.2|17786|17859.5|17788.3|17854.5|17783.3|0
1626230700000|2021-07-14 02:45:00|17856.3|17785.1|17856.6|17785.4|17856.6|17785.4|17851|17779.8|0
1626231000000|2021-07-14 02:50:00|17856.7|17785.5|17856.1|17784.9|17859|17787.8|17848.5|17777.3|0
1626231300000|2021-07-14 02:55:00|17854|17782.8|17874|17802.6|17874|17802.6|17850.4|17779.2|0
1626231600000|2021-07-14 03:00:00|17874.4|17803|17873.6|17802.2|17880.1|17808.7|17871.5|17800.1|0
1626231900000|2021-07-14 03:05:00|17875.9|17804.5|17869.5|17798.1|17878.2|17806.8|17868.8|17797.4|0
1626232200000|2021-07-14 03:10:00|17872.6|17801.2|17871.9|17800.5|17872.6|17801.2|17863|17791.6|0
1626232500000|2021-07-14 03:15:00|17869.8|17798.4|17888.5|17817.1|17888.5|17817.1|17869.2|17797.8|0
1626232800000|2021-07-14 03:20:00|17887.9|17816.5|17890.1|17818.7|17895.2|17823.8|17887.9|17816.5|0
1626233100000|2021-07-14 03:25:00|17890.4|17819|17875.1|17803.7|17895.8|17824.4|17872.6|17801.2|0
1626233400000|2021-07-14 03:30:00|17871.6|17800.2|17874.3|17802.9|17874.3|17802.9|17867.9|17796.5|0
1626233700000|2021-07-14 03:35:00|17877.5|17806.1|17894.4|17823|17895.1|17823.7|17877.5|17806.1|0
1626234000000|2021-07-14 03:40:00|17894.1|17822.7|17891|17819.6|17896.6|17825.2|17889.8|17818.4|0
1626234300000|2021-07-14 03:45:00|17888.9|17817.5|17893.3|17821.9|17894.1|17822.7|17887.6|17816.2|0
1626234600000|2021-07-14 03:50:00|17890|17818.6|17886.7|17815.3|17891.5|17820.1|17884.4|17813|0
1626234900000|2021-07-14 03:55:00|17883.5|17812.1|17879.7|17808.3|17886.2|17814.8|17875.8|17804.4|0
1626235200000|2021-07-14 04:00:00|17877.1|17805.7|17877.4|17806|17883.9|17812.5|17877.1|17805.7|0
1626235500000|2021-07-14 04:05:00|17872.5|17801.1|17876.6|17805.2|17877.7|17806.3|17872|17800.6|0
1626235800000|2021-07-14 04:10:00|17880|17808.6|17873.5|17802.1|17880|17808.6|17872.2|17800.8|0
1626236100000|2021-07-14 04:15:00|17873.3|17801.9|17873.4|17802|17878.2|17806.8|17870.3|17798.9|0
1626236400000|2021-07-14 04:20:00|17869.6|17798.2|17860.2|17789|17870.8|17799.4|17860.2|17789|0
1626236700000|2021-07-14 04:25:00|17861.3|17789.9|17868.7|17797.3|17873.4|17802|17861.3|17789.9|0
1626237000000|2021-07-14 04:30:00|17870.6|17799.2|17886.3|17814.9|17886.3|17814.9|17870.6|17799.2|0
1626237300000|2021-07-14 04:35:00|17891.3|17819.9|17884.8|17813.4|17894.8|17823.4|17881.2|17809.8|0
1626237600000|2021-07-14 04:40:00|17882.8|17811.4|17871|17799.6|17882.8|17811.4|17871|17799.6|0
1626237900000|2021-07-14 04:45:00|17873.6|17802.2|17879.5|17808.1|17881.9|17810.5|17871.8|17800.4|0
1626238200000|2021-07-14 04:50:00|17877.2|17805.8|17875.1|17803.7|17879.8|17808.4|17874.2|17802.8|0
1626238500000|2021-07-14 04:55:00|17873.9|17802.5|17869.6|17798.2|17879.2|17807.8|17867.9|17796.5|0
1626238800000|2021-07-14 05:00:00|17869.4|17798|17864.5|17793.1|17875.1|17803.7|17861.4|17790|0
1626239100000|2021-07-14 05:05:00|17868.1|17796.7|17863.8|17792.4|17868.1|17796.7|17862.8|17791.4|0
1626239400000|2021-07-14 05:10:00|17863.5|17792.1|17858.6|17787.4|17866.7|17795.3|17858.2|17787|0
1626239700000|2021-07-14 05:15:00|17858.4|17787.2|17856.9|17785.7|17861.2|17789.8|17854.7|17783.5|0
1626240000000|2021-07-14 05:20:00|17859.3|17788.1|17872.9|17801.5|17872.9|17801.5|17859.3|17788.1|0
1626240300000|2021-07-14 05:25:00|17870.5|17799.1|17877.1|17805.7|17878.5|17807.1|17869.1|17797.7|0
1626240600000|2021-07-14 05:30:00|17876.8|17805.4|17885.5|17814.1|17886.6|17815.2|17876.8|17805.4|0
1626240900000|2021-07-14 05:35:00|17887|17815.6|17892.3|17820.9|17892.4|17821|17886|17814.6|0
1626241200000|2021-07-14 05:40:00|17890.5|17819.1|17891.3|17819.9|17891.3|17819.9|17884.9|17813.5|0
1626241500000|2021-07-14 05:45:00|17888.2|17816.8|17902.1|17830.7|17906.2|17834.8|17888.2|17816.8|0
1626241800000|2021-07-14 05:50:00|17901.1|17829.7|17908.6|17837.2|17908.6|17837.2|17898.2|17826.8|0
1626242100000|2021-07-14 05:55:00|17907.3|17835.9|17905.6|17834.2|17909.8|17838.4|17905.1|17833.7|0
1626307800000|2021-07-15 00:10:00|17940.5|17868.9|17943.6|17872|17952|17880.4|17915|17843.4|0
1626308100000|2021-07-15 00:15:00|17949.4|17877.8|17948.7|17877.1|17949.4|17877.8|17934.8|17863.2|0
1626308400000|2021-07-15 00:20:00|17948.2|17876.6|17981.7|17909.9|17981.7|17909.9|17946.4|17874.8|0
1626308700000|2021-07-15 00:25:00|17983|17911.2|17986.5|17914.7|17990.6|17918.8|17982|17910.2|0
1626309000000|2021-07-15 00:30:00|17988.4|17916.6|17960.5|17888.9|17994.9|17923.1|17955.6|17884|0
1626309300000|2021-07-15 00:35:00|17957.7|17886.1|17957.4|17885.8|17975.8|17904|17954.1|17882.5|0
1626309600000|2021-07-15 00:40:00|17954|17882.4|17952.6|17881|17954|17882.4|17942.1|17870.5|0
1626309900000|2021-07-15 00:45:00|17949.3|17877.7|17947.1|17875.5|17949.3|17877.7|17939.7|17868.1|0
1626310200000|2021-07-15 00:50:00|17953.2|17881.6|17952.9|17881.3|17962.3|17890.5|17952.9|17881.3|0
1626310500000|2021-07-15 00:55:00|17950.3|17878.7|17944.2|17872.6|17952.9|17881.3|17941.4|17869.8|0
1626310800000|2021-07-15 01:00:00|17939.6|17868|17933.6|17862|17942.4|17870.8|17929.9|17858.3|0
1626311100000|2021-07-15 01:05:00|17940.9|17869.3|17978|17906.2|17978|17906.2|17940.4|17868.8|0
1626311400000|2021-07-15 01:10:00|17979.5|17907.7|17967|17895.2|17981.3|17909.5|17967|17895.2|0
1626311700000|2021-07-15 01:15:00|17971.9|17900.1|17983.5|17911.7|17983.5|17911.7|17971.9|17900.1|0
1626312000000|2021-07-15 01:20:00|17989.7|17917.9|17993.6|17921.8|17999.3|17927.5|17989.7|17917.9|0
1626312300000|2021-07-15 01:25:00|17990.9|17919.1|17993.6|17921.8|17997.2|17925.4|17987.5|17915.7|0
1626312600000|2021-07-15 01:30:00|17997.1|17925.3|18011.5|17939.5|18022.9|17950.9|17992.4|17920.6|0
1626312900000|2021-07-15 01:35:00|18011.1|17939.1|18028.9|17956.9|18037.9|17965.9|18011.1|17939.1|0
1626313200000|2021-07-15 01:40:00|18032.3|17960.3|18053.6|17981.6|18059.4|17987.4|18032.3|17960.3|0
1626313500000|2021-07-15 01:45:00|18055.1|17983.1|18047.5|17975.5|18057.9|17985.9|18046.1|17974.1|0
1626313800000|2021-07-15 01:50:00|18049.5|17977.5|18045.9|17973.9|18051.4|17979.4|18043.3|17971.3|0
1626314100000|2021-07-15 01:55:00|18038|17966|18049.9|17977.9|18049.9|17977.9|18034.7|17962.7|0
1626314400000|2021-07-15 02:00:00|18055.5|17983.5|18052.7|17980.7|18060.1|17988.1|18049|17977|0
1626314700000|2021-07-15 02:05:00|18055.9|17983.9|18052.7|17980.7|18061.7|17989.5|18052.7|17980.7|0
1626315000000|2021-07-15 02:10:00|18055.1|17983.1|18057.5|17985.5|18065.2|17993|18055.1|17983.1|0
1626315300000|2021-07-15 02:15:00|18053.5|17981.5|18047.1|17975.1|18056.5|17984.5|18047.1|17975.1|0
1626315600000|2021-07-15 02:20:00|18039.8|17967.8|18031.9|17959.9|18039.8|17967.8|18024.1|17952.1|0
1626315900000|2021-07-15 02:25:00|18034.8|17962.8|18035.1|17963.1|18036|17964|18027.2|17955.2|0
1626316200000|2021-07-15 02:30:00|18039.8|17967.8|18049.8|17977.8|18050|17978|18038.1|17966.1|0
1626316500000|2021-07-15 02:35:00|18045.6|17973.6|18046.4|17974.4|18049.9|17977.9|18044.1|17972.1|0
1626316800000|2021-07-15 02:40:00|18048.8|17976.8|18044.5|17972.5|18053.3|17981.3|18042.7|17970.7|0
1626317100000|2021-07-15 02:45:00|18042.1|17970.1|18026|17954|18042.1|17970.1|18024.8|17952.8|0
1626317400000|2021-07-15 02:50:00|18027|17955|18036.3|17964.3|18045.1|17973.1|18023|17951|0
1626317700000|2021-07-15 02:55:00|18037.7|17965.7|18041.7|17969.7|18041.7|17969.7|18034.5|17962.5|0
1626318000000|2021-07-15 03:00:00|18045|17973|18038.4|17966.4|18051.3|17979.3|18038.4|17966.4|0
1626318300000|2021-07-15 03:05:00|18035|17963|18039.7|17967.7|18043.1|17971.1|18033.8|17961.8|0
1626318600000|2021-07-15 03:10:00|18037.4|17965.4|18038.1|17966.1|18044.4|17972.4|18037.4|17965.4|0
1626318900000|2021-07-15 03:15:00|18038.2|17966.2|18037.5|17965.5|18042.9|17970.9|18034.7|17962.7|0
1626319200000|2021-07-15 03:20:00|18038.5|17966.5|18043.3|17971.3|18043.6|17971.6|18035.2|17963.2|0
1626319500000|2021-07-15 03:25:00|18043|17971|18058.1|17986.1|18059.5|17987.5|18043|17971|0
1626319800000|2021-07-15 03:30:00|18060|17988|18074.6|18002.4|18074.7|18002.5|18060|17988|0
1626320100000|2021-07-15 03:35:00|18080.2|18008|18084.2|18012|18084.6|18012.4|18074.9|18002.7|0
1626320400000|2021-07-15 03:40:00|18087.7|18015.5|18080.3|18008.1|18087.7|18015.5|18075.1|18002.9|0
1626320700000|2021-07-15 03:45:00|18079.2|18007|18081.6|18009.4|18087.4|18015.2|18079.2|18007|0
1626321000000|2021-07-15 03:50:00|18081.1|18008.9|18081.1|18008.9|18089|18016.8|18080|18007.8|0
1626321300000|2021-07-15 03:55:00|18080.6|18008.4|18073.7|18001.5|18084.1|18011.9|18073.7|18001.5|0
1626321600000|2021-07-15 04:00:00|18072.6|18000.4|18075.1|18002.9|18079.9|18007.7|18066.4|17994.2|0
1626321900000|2021-07-15 04:05:00|18078.4|18006.2|18070.7|17998.5|18081.1|18008.9|18070.7|17998.5|0
1626322200000|2021-07-15 04:10:00|18072.4|18000.2|18070.8|17998.6|18075.7|18003.5|18068.8|17996.6|0
1626322500000|2021-07-15 04:15:00|18067.8|17995.6|18072.1|17999.9|18072.1|17999.9|18067.1|17994.9|0
1626322800000|2021-07-15 04:20:00|18075.1|18002.9|18086.5|18014.3|18089.8|18017.6|18072.8|18000.6|0
1626323100000|2021-07-15 04:25:00|18080.5|18008.3|18094.2|18022|18094.2|18022|18080.5|18008.3|0
1626323400000|2021-07-15 04:30:00|18094|18021.8|18096.7|18024.5|18101.7|18029.5|18094|18021.8|0
1626323700000|2021-07-15 04:35:00|18099.5|18027.3|18108.8|18036.6|18110.1|18037.9|18099.5|18027.3|0
1626324000000|2021-07-15 04:40:00|18111.4|18039|18107.5|18035.3|18112.5|18040.1|18106.5|18034.3|0
1626324300000|2021-07-15 04:45:00|18108.2|18036|18102.5|18030.3|18109.7|18037.5|18102.5|18030.3|0
1626324600000|2021-07-15 04:50:00|18100.3|18028.1|18096.5|18024.3|18102.2|18030|18092.7|18020.5|0
1626324900000|2021-07-15 04:55:00|18092|18019.8|18103.3|18031.1|18103.8|18031.6|18092|18019.8|0
1626325200000|2021-07-15 05:00:00|18101.5|18029.3|18112.2|18039.8|18112.2|18039.8|18101.5|18029.3|0
1626325500000|2021-07-15 05:05:00|18115.5|18043.1|18112.8|18040.4|18120|18047.6|18112.8|18040.4|0
1626325800000|2021-07-15 05:10:00|18114.7|18042.3|18131.7|18059.3|18133.4|18061|18114.7|18042.3|0
1626326100000|2021-07-15 05:15:00|18132.7|18060.3|18129.3|18056.9|18132.7|18060.3|18121.7|18049.3|0
1626326400000|2021-07-15 05:20:00|18129.5|18057.1|18140.9|18068.5|18140.9|18068.5|18129.5|18057.1|0
1626326700000|2021-07-15 05:25:00|18137.2|18064.8|18138.5|18066.1|18139.4|18067|18132|18059.6|0
1626327000000|2021-07-15 05:30:00|18127.9|18055.5|18127.7|18055.3|18134.6|18062.2|18123.6|18051.2|0
1626327300000|2021-07-15 05:35:00|18122.3|18049.9|18119.8|18047.4|18122.3|18049.9|18115.1|18042.7|0
1626327600000|2021-07-15 05:40:00|18118.6|18046.2|18122.4|18050|18122.4|18050|18112.2|18039.8|0
1626327900000|2021-07-15 05:45:00|18119.4|18047|18103.9|18031.7|18119.4|18047|18100.4|18028.2|0
1626328200000|2021-07-15 05:50:00|18106|18033.8|18100.2|18028|18111.9|18039.5|18100.2|18028|0
1626328500000|2021-07-15 05:55:00|18099.5|18027.3|18100.6|18028.4|18109|18036.8|18096|18023.8|0
1626394200000|2021-07-16 00:10:00|18084.4|18012.2|18049.4|17977.4|18085.1|18012.9|18049.4|17977.4|0
1626394500000|2021-07-16 00:15:00|18044.8|17972.8|18031.6|17959.6|18044.8|17972.8|18019.1|17947.1|0
1626394800000|2021-07-16 00:20:00|18025.2|17953.2|18062.2|17990|18062.2|17990|18018.3|17946.3|0
1626395100000|2021-07-16 00:25:00|18059.4|17987.4|18020.1|17948.1|18063.6|17991.4|18020.1|17948.1|0
1626395400000|2021-07-16 00:30:00|18024.6|17952.6|18018.4|17946.4|18027|17955|18018.4|17946.4|0
1626395700000|2021-07-16 00:35:00|18022.1|17950.1|18044.7|17972.7|18044.7|17972.7|18022.1|17950.1|0
1626396000000|2021-07-16 00:40:00|18037.3|17965.3|18044.3|17972.3|18053.7|17981.7|18037.3|17965.3|0
1626396300000|2021-07-16 00:45:00|18045.5|17973.5|18034.9|17962.9|18047.1|17975.1|18034.9|17962.9|0
1626396600000|2021-07-16 00:50:00|18029.6|17957.6|18024.9|17952.9|18044.1|17972.1|18024.2|17952.2|0
1626396900000|2021-07-16 00:55:00|18028.6|17956.6|18040.4|17968.4|18050.5|17978.5|18028.6|17956.6|0
1626397200000|2021-07-16 01:00:00|18034.7|17962.7|18008.7|17936.9|18034.7|17962.7|18008.7|17936.9|0
1626397500000|2021-07-16 01:05:00|18012.6|17940.6|18030.8|17958.8|18034|17962|18010.5|17938.7|0
1626397800000|2021-07-16 01:10:00|18031.6|17959.6|18024.7|17952.7|18031.7|17959.7|18022.3|17950.3|0
1626398100000|2021-07-16 01:15:00|18026.1|17954.1|18025.9|17953.9|18030.5|17958.5|18024.7|17952.7|0
1626398400000|2021-07-16 01:20:00|18025.8|17953.8|18019.8|17947.8|18026.5|17954.5|18012.6|17940.6|0
1626398700000|2021-07-16 01:25:00|18024.3|17952.3|18043.6|17971.6|18043.6|17971.6|18020.9|17948.9|0
1626399000000|2021-07-16 01:30:00|18044.4|17972.4|18032.3|17960.3|18049.6|17977.6|18032.3|17960.3|0
1626399300000|2021-07-16 01:35:00|18031.9|17959.9|18021.6|17949.6|18031.9|17959.9|18021.5|17949.5|0
1626399600000|2021-07-16 01:40:00|18022.9|17950.9|18051.5|17979.5|18052.9|17980.9|18020.6|17948.6|0
1626399900000|2021-07-16 01:45:00|18050.3|17978.3|18048.2|17976.2|18055.2|17983.2|18048.2|17976.2|0
1626400200000|2021-07-16 01:50:00|18056.7|17984.7|18094.4|18022.2|18094.4|18022.2|18056.7|17984.7|0
1626400500000|2021-07-16 01:55:00|18093.9|18021.7|18089.6|18017.4|18095.4|18023.2|18086.6|18014.4|0
1626400800000|2021-07-16 02:00:00|18085.8|18013.6|18088.8|18016.6|18088.8|18016.6|18070.3|17998.1|0
1626401100000|2021-07-16 02:05:00|18083.5|18011.3|18088.4|18016.2|18088.4|18016.2|18082.6|18010.4|0
1626401400000|2021-07-16 02:10:00|18089.7|18017.5|18082.3|18010.1|18091.4|18019.2|18076.8|18004.6|0
1626401700000|2021-07-16 02:15:00|18083.7|18011.5|18082.6|18010.4|18091|18018.8|18082.6|18010.4|0
1626402000000|2021-07-16 02:20:00|18082.7|18010.5|18085.2|18013|18094.6|18022.4|18082.7|18010.5|0
1626402300000|2021-07-16 02:25:00|18085.6|18013.4|18086.2|18014|18091.6|18019.4|18085.6|18013.4|0
1626402600000|2021-07-16 02:30:00|18085.7|18013.5|18070.9|17998.7|18085.7|18013.5|18070.8|17998.6|0
1626402900000|2021-07-16 02:35:00|18073.2|18001|18066.7|17994.5|18078.9|18006.7|18066.7|17994.5|0
1626403200000|2021-07-16 02:40:00|18064.4|17992.2|18057.6|17985.6|18064.4|17992.2|18057.6|17985.6|0
1626403500000|2021-07-16 02:45:00|18061.9|17989.7|18066|17993.8|18066.8|17994.6|18061.7|17989.5|0
1626403800000|2021-07-16 02:50:00|18066.1|17993.9|18068.8|17996.6|18069.5|17997.3|18061.9|17989.7|0
1626404100000|2021-07-16 02:55:00|18070.3|17998.1|18064.2|17992|18070.3|17998.1|18062.6|17990.4|0
1626404400000|2021-07-16 03:00:00|18065.2|17993|18071|17998.8|18074.7|18002.5|18065.2|17993|0
1626404700000|2021-07-16 03:05:00|18071.3|17999.1|18065.9|17993.7|18071.3|17999.1|18065.9|17993.7|0
1626405000000|2021-07-16 03:10:00|18066|17993.8|18071.4|17999.2|18073.8|18001.6|18066|17993.8|0
1626405300000|2021-07-16 03:15:00|18071.2|17999|18073.1|18000.9|18073.1|18000.9|18063.5|17991.3|0
1626405600000|2021-07-16 03:20:00|18072.1|17999.9|18066.1|17993.9|18074|18001.8|18066|17993.8|0
1626405900000|2021-07-16 03:25:00|18066|17993.8|18076.5|18004.3|18076.5|18004.3|18061.8|17989.6|0
1626406200000|2021-07-16 03:30:00|18076.3|18004.1|18095.3|18023.1|18095.3|18023.1|18076.3|18004.1|0
1626406500000|2021-07-16 03:35:00|18095.4|18023.2|18102.9|18030.7|18102.9|18030.7|18095.4|18023.2|0
1626406800000|2021-07-16 03:40:00|18102.8|18030.6|18097.1|18024.9|18109|18036.8|18097.1|18024.9|0
1626407100000|2021-07-16 03:45:00|18101|18028.8|18097.3|18025.1|18101|18028.8|18096.9|18024.7|0
1626407400000|2021-07-16 03:50:00|18092.7|18020.5|18103.2|18031|18103.2|18031|18092.7|18020.5|0
1626407700000|2021-07-16 03:55:00|18101|18028.8|18101.7|18029.5|18101.7|18029.5|18097.6|18025.4|0
1626408000000|2021-07-16 04:00:00|18099.6|18027.4|18115.5|18043.1|18119.2|18046.8|18099|18026.8|0
1626408300000|2021-07-16 04:05:00|18112.5|18040.1|18110.6|18038.4|18116.3|18043.9|18110.6|18038.4|0
1626408600000|2021-07-16 04:10:00|18110.4|18038.2|18114.6|18042.2|18114.6|18042.2|18108.4|18036.2|0
1626408900000|2021-07-16 04:15:00|18116.7|18044.3|18119.2|18046.8|18120.7|18048.3|18115.9|18043.5|0
1626409200000|2021-07-16 04:20:00|18121|18048.6|18116.2|18043.8|18121|18048.6|18114.3|18041.9|0
1626409500000|2021-07-16 04:25:00|18117.3|18044.9|18124.9|18052.5|18128.4|18056|18117.3|18044.9|0
1626409800000|2021-07-16 04:30:00|18126.3|18053.9|18136|18063.6|18137.3|18064.9|18126.3|18053.9|0
1626410100000|2021-07-16 04:35:00|18131.3|18058.9|18134.4|18062|18136.1|18063.7|18131.1|18058.7|0
1626410400000|2021-07-16 04:40:00|18135.1|18062.7|18141.3|18068.9|18141.3|18068.9|18134.1|18061.7|0
1626410700000|2021-07-16 04:45:00|18141.5|18069.1|18140.1|18067.7|18146.3|18073.9|18140.1|18067.7|0
1626411000000|2021-07-16 04:50:00|18136.1|18063.7|18132.9|18060.5|18137.2|18064.8|18132.9|18060.5|0
1626411300000|2021-07-16 04:55:00|18132.5|18060.1|18134.7|18062.3|18136|18063.6|18128.9|18056.5|0
1626411600000|2021-07-16 05:00:00|18134.4|18062|18143.7|18071.3|18143.7|18071.3|18134.4|18062|0
1626411900000|2021-07-16 05:05:00|18140.6|18068.2|18144|18071.6|18144|18071.6|18136.5|18064.1|0
1626412200000|2021-07-16 05:10:00|18142|18069.6|18141.2|18068.8|18142.9|18070.5|18139.7|18067.3|0
1626412500000|2021-07-16 05:15:00|18136.6|18064.2|18138|18065.6|18140.8|18068.4|18136.2|18063.8|0
1626412800000|2021-07-16 05:20:00|18142.2|18069.8|18138.1|18065.7|18142.2|18069.8|18136|18063.6|0
1626413100000|2021-07-16 05:25:00|18129.7|18057.3|18132.2|18059.8|18136.2|18063.8|18129.7|18057.3|0
1626413400000|2021-07-16 05:30:00|18132.6|18060.2|18138.2|18065.8|18142.6|18070.2|18132.6|18060.2|0
1626413700000|2021-07-16 05:35:00|18139.5|18067.1|18141.7|18069.3|18146.1|18073.7|18139.5|18067.1|0
1626414000000|2021-07-16 05:40:00|18142.5|18070.1|18143.6|18071.2|18144.7|18072.3|18140.4|18068|0
1626414300000|2021-07-16 05:45:00|18143.3|18070.9|18128.2|18055.8|18143.3|18070.9|18128.2|18055.8|0
1626414600000|2021-07-16 05:50:00|18121.1|18048.7|18111.6|18039.2|18121.1|18048.7|18111.6|18039.2|0
1626414900000|2021-07-16 05:55:00|18111|18038.8|18111.9|18039.5|18111.9|18039.5|18098.9|18026.7|0
1626653400000|2021-07-19 00:10:00|17736.1|17665.3|17789|17718|17789|17718|17736.1|17665.3|0
1626653700000|2021-07-19 00:15:00|17789.5|17718.5|17778.7|17707.7|17794.8|17723.8|17775.2|17704.2|0
1626654000000|2021-07-19 00:20:00|17779.4|17708.4|17765.2|17694.2|17779.4|17708.4|17751.4|17680.6|0
1626654300000|2021-07-19 00:25:00|17766.8|17695.8|17774.4|17703.4|17790.6|17719.6|17766.8|17695.8|0
1626654600000|2021-07-19 00:30:00|17777.3|17706.3|17741.7|17670.9|17777.3|17706.3|17737.3|17666.5|0
1626654900000|2021-07-19 00:35:00|17751.4|17680.6|17755|17684.2|17766.9|17695.9|17751.4|17680.6|0
1626655200000|2021-07-19 00:40:00|17754.5|17683.7|17753.3|17682.5|17766.7|17695.7|17753.3|17682.5|0
1626655500000|2021-07-19 00:45:00|17752.7|17681.9|17746.4|17675.6|17754.5|17683.7|17743.1|17672.3|0
1626655800000|2021-07-19 00:50:00|17739.6|17668.8|17739.1|17668.3|17744.1|17673.3|17724.9|17654.1|0
1626656100000|2021-07-19 00:55:00|17737.3|17666.5|17724.2|17653.4|17737.3|17666.5|17723.2|17652.4|0
1626656400000|2021-07-19 01:00:00|17720.6|17649.8|17718.1|17647.3|17724.7|17653.9|17717.3|17646.5|0
1626656700000|2021-07-19 01:05:00|17723.1|17652.3|17743.2|17672.4|17743.2|17672.4|17722.7|17651.9|0
1626657000000|2021-07-19 01:10:00|17745.3|17674.5|17713.4|17642.6|17745.3|17674.5|17709.5|17638.9|0
1626657300000|2021-07-19 01:15:00|17714|17643.2|17727.1|17656.3|17728.1|17657.3|17714|17643.2|0
1626657600000|2021-07-19 01:20:00|17727.5|17656.7|17742.7|17671.9|17749.7|17678.9|17727.5|17656.7|0
1626657900000|2021-07-19 01:25:00|17739.5|17668.7|17737.3|17666.5|17739.5|17668.7|17733.4|17662.6|0
1626658200000|2021-07-19 01:30:00|17734.7|17663.9|17720.8|17650|17734.7|17663.9|17720.2|17649.4|0
1626658500000|2021-07-19 01:35:00|17717.2|17646.4|17713.6|17642.8|17718.6|17647.8|17713.6|17642.8|0
1626658800000|2021-07-19 01:40:00|17713.7|17642.9|17703.4|17632.8|17715.6|17644.8|17703.4|17632.8|0
1626659100000|2021-07-19 01:45:00|17704.7|17634.1|17712.2|17641.4|17712.2|17641.4|17702.5|17631.9|0
1626659400000|2021-07-19 01:50:00|17715.1|17644.3|17698.1|17627.5|17715.1|17644.3|17696.8|17626.2|0
1626659700000|2021-07-19 01:55:00|17696|17625.4|17695|17624.4|17696.3|17625.7|17691.7|17621.1|0
1626660000000|2021-07-19 02:00:00|17692.8|17622.2|17682.2|17611.6|17692.8|17622.2|17677.5|17606.9|0
1626660300000|2021-07-19 02:05:00|17681.2|17610.6|17700.2|17629.6|17700.2|17629.6|17677.7|17607.1|0
1626660600000|2021-07-19 02:10:00|17700.5|17629.9|17702.4|17631.8|17704.7|17634.1|17694.9|17624.3|0
1626660900000|2021-07-19 02:15:00|17708.4|17637.8|17707.5|17636.9|17713|17642.2|17704.3|17633.7|0
1626661200000|2021-07-19 02:20:00|17711.1|17640.3|17733.6|17662.8|17733.6|17662.8|17710.9|17640.1|0
1626661500000|2021-07-19 02:25:00|17735.5|17664.7|17748.1|17677.3|17748.1|17677.3|17731.1|17660.3|0
1626661800000|2021-07-19 02:30:00|17750.4|17679.6|17746.1|17675.3|17750.4|17679.6|17741.3|17670.5|0
1626662100000|2021-07-19 02:35:00|17746.5|17675.7|17733.7|17662.9|17746.5|17675.7|17730.8|17660|0
1626662400000|2021-07-19 02:40:00|17730.6|17659.8|17732.7|17661.9|17737.8|17667|17729.2|17658.4|0
1626662700000|2021-07-19 02:45:00|17731.5|17660.7|17732.9|17662.1|17735.6|17664.8|17728|17657.2|0
1626663000000|2021-07-19 02:50:00|17726.5|17655.7|17726.2|17655.4|17730|17659.2|17724|17653.2|0
1626663300000|2021-07-19 02:55:00|17730.1|17659.3|17733.4|17662.6|17743.2|17672.4|17730.1|17659.3|0
1626663600000|2021-07-19 03:00:00|17732.1|17661.3|17733.7|17662.9|17736|17665.2|17725.1|17654.3|0
1626663900000|2021-07-19 03:05:00|17733.4|17662.6|17755.1|17684.3|17756.2|17685.4|17733.4|17662.6|0
1626664200000|2021-07-19 03:10:00|17755.7|17684.9|17752.5|17681.7|17763|17692|17749.9|17679.1|0
1626664500000|2021-07-19 03:15:00|17751.8|17681|17741|17670.2|17751.8|17681|17735.3|17664.5|0
1626664800000|2021-07-19 03:20:00|17740.3|17669.5|17739.6|17668.8|17741.3|17670.5|17739.3|17668.5|0
1626665100000|2021-07-19 03:25:00|17738.5|17667.7|17736.6|17665.8|17738.6|17667.8|17734.9|17664.1|0
1626665400000|2021-07-19 03:30:00|17737.4|17666.6|17743.1|17672.3|17746.5|17675.7|17737.4|17666.6|0
1626665700000|2021-07-19 03:35:00|17746.3|17675.5|17743.1|17672.3|17746.6|17675.8|17741.6|17670.8|0
1626666000000|2021-07-19 03:40:00|17746.4|17675.6|17738.4|17667.6|17746.4|17675.6|17734.8|17664|0
1626666300000|2021-07-19 03:45:00|17737.2|17666.4|17734.1|17663.3|17738.6|17667.8|17734.1|17663.3|0
1626666600000|2021-07-19 03:50:00|17733|17662.2|17733.5|17662.7|17737.1|17666.3|17726.1|17655.3|0
1626666900000|2021-07-19 03:55:00|17736|17665.2|17729.2|17658.4|17736|17665.2|17724.7|17653.9|0
1626667200000|2021-07-19 04:00:00|17730.1|17659.3|17744.3|17673.5|17750.2|17679.4|17730.1|17659.3|0
1626667500000|2021-07-19 04:05:00|17740.4|17669.6|17750.3|17679.5|17750.3|17679.5|17739.2|17668.4|0
1626667800000|2021-07-19 04:10:00|17752.4|17681.6|17750.1|17679.3|17754.3|17683.5|17746.5|17675.7|0
1626668100000|2021-07-19 04:15:00|17750.4|17679.6|17744.7|17673.9|17755.5|17684.7|17743.9|17673.1|0
1626668400000|2021-07-19 04:20:00|17746.1|17675.3|17740.5|17669.7|17747.3|17676.5|17740.1|17669.3|0
1626668700000|2021-07-19 04:25:00|17741.8|17671|17738.8|17668|17742.4|17671.6|17737.7|17666.9|0
1626669000000|2021-07-19 04:30:00|17739|17668.2|17736.8|17666|17743.5|17672.7|17735.2|17664.4|0
1626669300000|2021-07-19 04:35:00|17737|17666.2|17723.3|17652.5|17738.4|17667.6|17723.3|17652.5|0
1626669600000|2021-07-19 04:40:00|17721.9|17651.1|17732.4|17661.6|17736.7|17665.9|17721.9|17651.1|0
1626669900000|2021-07-19 04:45:00|17731.3|17660.5|17721|17650.2|17731.3|17660.5|17721|17650.2|0
1626670200000|2021-07-19 04:50:00|17719.3|17648.5|17718.4|17647.6|17720.6|17649.8|17716.4|17645.6|0
1626670500000|2021-07-19 04:55:00|17718.3|17647.5|17707.8|17637.2|17720.2|17649.4|17707.8|17637.2|0
1626670800000|2021-07-19 05:00:00|17708.8|17638.2|17715.4|17644.6|17720.6|17649.8|17708.4|17637.8|0
1626671100000|2021-07-19 05:05:00|17718|17647.2|17720.7|17649.9|17726.8|17656|17718|17647.2|0
1626671400000|2021-07-19 05:10:00|17722|17651.2|17716.2|17645.4|17722|17651.2|17714.1|17643.3|0
1626671700000|2021-07-19 05:15:00|17712.7|17641.9|17713.6|17642.8|17718.6|17647.8|17708.9|17638.3|0
1626672000000|2021-07-19 05:20:00|17712.7|17641.9|17709.3|17638.7|17718.3|17647.5|17709.3|17638.7|0
1626672300000|2021-07-19 05:25:00|17707.5|17636.9|17698.2|17627.6|17707.6|17637|17698.2|17627.6|0
1626672600000|2021-07-19 05:30:00|17698.5|17627.9|17717.7|17646.9|17717.7|17646.9|17694.3|17623.7|0
1626672900000|2021-07-19 05:35:00|17712|17641.2|17719.9|17649.1|17719.9|17649.1|17712|17641.2|0
1626673200000|2021-07-19 05:40:00|17717|17646.2|17707.4|17636.8|17719|17648.2|17707.4|17636.8|0
1626673500000|2021-07-19 05:45:00|17704.9|17634.3|17711.8|17641|17713.7|17642.9|17704.9|17634.3|0
1626673800000|2021-07-19 05:50:00|17703.5|17632.9|17704.7|17634.1|17709.3|17638.7|17693.7|17623.1|0
1626674100000|2021-07-19 05:55:00|17708.4|17637.8|17706.7|17636.1|17711.1|17640.3|17697.5|17626.9|0
1626739800000|2021-07-20 00:10:00|17372.9|17303.5|17358.5|17289.3|17372.9|17303.5|17355.2|17286|0
1626740100000|2021-07-20 00:15:00|17350|17280.8|17372.5|17303.1|17376.7|17307.3|17350|17280.8|0
1626740400000|2021-07-20 00:20:00|17364.8|17295.4|17338.8|17269.6|17365.2|17295.8|17338.8|17269.6|0
1626740700000|2021-07-20 00:25:00|17333.8|17264.6|17367.3|17297.9|17367.3|17297.9|17331.1|17261.9|0
1626741000000|2021-07-20 00:30:00|17370.7|17301.3|17392.3|17322.9|17392.3|17322.9|17370.7|17301.3|0
1626741300000|2021-07-20 00:35:00|17383.5|17314.1|17386.3|17316.9|17396.1|17326.7|17383.5|17314.1|0
1626741600000|2021-07-20 00:40:00|17385.5|17316.1|17391.7|17322.3|17403.3|17333.9|17385.5|17316.1|0
1626741900000|2021-07-20 00:45:00|17388.4|17319|17409.6|17340.2|17417.4|17347.8|17388.4|17319|0
1626742200000|2021-07-20 00:50:00|17407|17337.6|17413.6|17344|17419.5|17349.9|17405.5|17336.1|0
1626742500000|2021-07-20 00:55:00|17420.9|17351.3|17427.6|17358|17434.7|17365.1|17420.9|17351.3|0
1626742800000|2021-07-20 01:00:00|17421.7|17352.1|17424|17354.4|17431.7|17362.1|17420.1|17350.5|0
1626743100000|2021-07-20 01:05:00|17429.3|17359.7|17420.5|17350.9|17429.3|17359.7|17419.7|17350.1|0
1626743400000|2021-07-20 01:10:00|17420|17350.4|17442.3|17372.7|17444.4|17374.8|17420|17350.4|0
1626743700000|2021-07-20 01:15:00|17448.3|17378.7|17490.2|17420.4|17490.2|17420.4|17448.3|17378.7|0
1626744000000|2021-07-20 01:20:00|17501.4|17431.6|17484.5|17414.7|17509.1|17439.3|17483.7|17413.9|0
1626744300000|2021-07-20 01:25:00|17501.4|17431.6|17493.5|17423.7|17502.1|17432.3|17493.5|17423.7|0
1626744600000|2021-07-20 01:30:00|17494.7|17424.9|17503.9|17434.1|17506.6|17436.8|17494.7|17424.9|0
1626744900000|2021-07-20 01:35:00|17505.1|17435.3|17496.6|17426.8|17505.1|17435.3|17484.9|17415.1|0
1626745200000|2021-07-20 01:40:00|17493.3|17423.5|17510.1|17440.1|17510.1|17440.1|17492.9|17423.1|0
1626745500000|2021-07-20 01:45:00|17509.1|17439.3|17522.8|17452.8|17523.1|17453.1|17509.1|17439.3|0
1626745800000|2021-07-20 01:50:00|17521.5|17451.5|17527.3|17457.3|17527.3|17457.3|17518.5|17448.5|0
1626746100000|2021-07-20 01:55:00|17533.9|17463.9|17541.3|17471.3|17544.7|17474.7|17533.4|17463.4|0
1626746400000|2021-07-20 02:00:00|17541.4|17471.4|17527.2|17457.2|17541.5|17471.5|17527.2|17457.2|0
1626746700000|2021-07-20 02:05:00|17522.5|17452.5|17536.4|17466.4|17536.4|17466.4|17519|17449|0
1626747000000|2021-07-20 02:10:00|17539.5|17469.5|17517.8|17447.8|17543|17473|17517.8|17447.8|0
1626747300000|2021-07-20 02:15:00|17516.9|17446.9|17498|17428.2|17522.5|17452.5|17498|17428.2|0
1626747600000|2021-07-20 02:20:00|17497.8|17428|17506.6|17436.8|17506.8|17437|17496.6|17426.8|0
1626747900000|2021-07-20 02:25:00|17511.7|17441.7|17516.3|17446.3|17522.5|17452.5|17511.7|17441.7|0
1626748200000|2021-07-20 02:30:00|17514.5|17444.5|17509.7|17439.9|17514.5|17444.5|17507.8|17438|0
1626748500000|2021-07-20 02:35:00|17508.9|17439.1|17489.9|17420.1|17508.9|17439.1|17489.9|17420.1|0
1626748800000|2021-07-20 02:40:00|17490.2|17420.4|17480.4|17410.6|17490.2|17420.4|17480.4|17410.6|0
1626749100000|2021-07-20 02:45:00|17480.7|17410.9|17474.4|17404.6|17482.4|17412.6|17473.8|17404|0
1626749400000|2021-07-20 02:50:00|17473.9|17404.1|17462|17392.2|17473.9|17404.1|17462|17392.2|0
1626749700000|2021-07-20 02:55:00|17462.4|17392.6|17457.7|17388.1|17463.8|17394|17454.9|17385.3|0
1626750000000|2021-07-20 03:00:00|17460.6|17390.8|17479.8|17410|17481.6|17411.8|17460.6|17390.8|0
1626750300000|2021-07-20 03:05:00|17482|17412.2|17481|17411.2|17488.7|17418.9|17479.1|17409.3|0
1626750600000|2021-07-20 03:10:00|17479.9|17410.1|17480.7|17410.9|17487.3|17417.5|17479.9|17410.1|0
1626750900000|2021-07-20 03:15:00|17479.3|17409.5|17468.2|17398.4|17479.6|17409.8|17467.8|17398|0
1626751200000|2021-07-20 03:20:00|17464.9|17395.1|17466.7|17396.9|17470.3|17400.5|17464.7|17394.9|0
1626751500000|2021-07-20 03:25:00|17466.1|17396.3|17467.3|17397.5|17475.6|17405.8|17466.1|17396.3|0
1626751800000|2021-07-20 03:30:00|17460.6|17390.8|17444.8|17375.2|17460.6|17390.8|17444.3|17374.7|0
1626752100000|2021-07-20 03:35:00|17441.6|17372|17419.4|17349.8|17441.6|17372|17414.1|17344.5|0
1626752400000|2021-07-20 03:40:00|17421.5|17351.9|17418.5|17348.9|17421.5|17351.9|17408.2|17338.8|0
1626752700000|2021-07-20 03:45:00|17417.8|17348.2|17424.5|17354.9|17426.9|17357.3|17417.8|17348.2|0
1626753000000|2021-07-20 03:50:00|17421.9|17352.3|17421.2|17351.6|17421.9|17352.3|17411.3|17341.7|0
1626753300000|2021-07-20 03:55:00|17428|17358.4|17417.7|17348.1|17430.8|17361.2|17417.7|17348.1|0
1626753600000|2021-07-20 04:00:00|17417.9|17348.3|17417.9|17348.3|17418.4|17348.8|17412.5|17342.9|0
1626753900000|2021-07-20 04:05:00|17417.1|17347.5|17413.9|17344.3|17417.1|17347.5|17412.8|17343.2|0
1626754200000|2021-07-20 04:10:00|17416.8|17347.2|17403.6|17334.2|17417|17347.4|17403.6|17334.2|0
1626754500000|2021-07-20 04:15:00|17399.7|17330.3|17371.8|17302.4|17399.7|17330.3|17371.8|17302.4|0
1626754800000|2021-07-20 04:20:00|17371.7|17302.3|17366|17296.6|17371.7|17302.3|17363.6|17294.2|0
1626755100000|2021-07-20 04:25:00|17367.5|17298.1|17381.2|17311.8|17381.2|17311.8|17365.3|17295.9|0
1626755400000|2021-07-20 04:30:00|17380.7|17311.3|17374.3|17304.9|17381|17311.6|17370.9|17301.5|0
1626755700000|2021-07-20 04:35:00|17373.9|17304.5|17375.2|17305.8|17378.2|17308.8|17370.8|17301.4|0
1626756000000|2021-07-20 04:40:00|17372.2|17302.8|17378.7|17309.3|17378.7|17309.3|17370.2|17300.8|0
1626756300000|2021-07-20 04:45:00|17374.9|17305.5|17379.5|17310.1|17381.9|17312.5|17372.4|17303|0
1626756600000|2021-07-20 04:50:00|17379.6|17310.2|17388.7|17319.3|17392.4|17323|17379.6|17310.2|0
1626756900000|2021-07-20 04:55:00|17389.1|17319.7|17392.9|17323.5|17396.4|17327|17389.1|17319.7|0
1626757200000|2021-07-20 05:00:00|17394|17324.6|17384.7|17315.3|17394|17324.6|17383.4|17314|0
1626757500000|2021-07-20 05:05:00|17382.3|17312.9|17390.7|17321.3|17390.7|17321.3|17381.5|17312.1|0
1626757800000|2021-07-20 05:10:00|17390.4|17321|17402.7|17333.3|17405.9|17336.5|17390.4|17321|0
1626758100000|2021-07-20 05:15:00|17405.7|17336.3|17407.5|17338.1|17408|17338.6|17401|17331.6|0
1626758400000|2021-07-20 05:20:00|17409.6|17340.2|17397.8|17328.4|17409.6|17340.2|17397.8|17328.4|0
1626758700000|2021-07-20 05:25:00|17400.8|17331.4|17397.6|17328.2|17405.1|17335.7|17397.3|17327.9|0
1626759000000|2021-07-20 05:30:00|17399.4|17330|17393.4|17324|17403.2|17333.8|17393.4|17324|0
1626759300000|2021-07-20 05:35:00|17395.2|17325.8|17393.8|17324.4|17395.2|17325.8|17391.3|17321.9|0
1626759600000|2021-07-20 05:40:00|17391.5|17322.1|17403.2|17333.8|17405.4|17336|17391.5|17322.1|0
1626759900000|2021-07-20 05:45:00|17405.9|17336.5|17411.2|17341.6|17412.2|17342.6|17405.9|17336.5|0
1626760200000|2021-07-20 05:50:00|17411.8|17342.2|17407.4|17338|17411.8|17342.2|17404.2|17334.8|0
1626760500000|2021-07-20 05:55:00|17403.6|17334.2|17406.2|17336.8|17416.1|17346.5|17403.6|17334.2|0
1626826200000|2021-07-21 00:10:00|17600.1|17529.9|17613.1|17542.7|17621.9|17551.5|17600.1|17529.9|0
1626826500000|2021-07-21 00:15:00|17613.6|17543.2|17632.5|17562.1|17635.4|17565|17613.6|17543.2|0
1626826800000|2021-07-21 00:20:00|17630.4|17560|17603.8|17533.6|17632.5|17562.1|17603.8|17533.6|0
1626827100000|2021-07-21 00:25:00|17607.5|17537.3|17621.7|17551.3|17629.9|17559.5|17604.7|17534.5|0
1626827400000|2021-07-21 00:30:00|17612.2|17541.8|17612.8|17542.4|17629.5|17559.1|17612.1|17541.7|0
1626827700000|2021-07-21 00:35:00|17608.9|17538.7|17608.5|17538.3|17613.6|17543.2|17595.2|17525|0
1626828000000|2021-07-21 00:40:00|17605.9|17535.7|17618.2|17547.8|17620.1|17549.7|17601.2|17531|0
1626828300000|2021-07-21 00:45:00|17619.9|17549.5|17611|17540.6|17633.8|17563.4|17610.7|17540.3|0
1626828600000|2021-07-21 00:50:00|17613.3|17542.9|17633.1|17562.7|17633.1|17562.7|17613.3|17542.9|0
1626828900000|2021-07-21 00:55:00|17632.7|17562.3|17632.2|17561.8|17648.6|17578.2|17630.5|17560.1|0
1626829200000|2021-07-21 01:00:00|17637.2|17566.8|17622.9|17552.5|17637.7|17567.3|17617.8|17547.4|0
1626829500000|2021-07-21 01:05:00|17621.2|17550.8|17632.1|17561.7|17634.2|17563.8|17621.2|17550.8|0
1626829800000|2021-07-21 01:10:00|17627.8|17557.4|17624.4|17554|17629|17558.6|17616.1|17545.7|0
1626830100000|2021-07-21 01:15:00|17628.8|17558.4|17613.4|17543|17628.8|17558.4|17603.5|17533.3|0
1626830400000|2021-07-21 01:20:00|17615.5|17545.1|17637.5|17567.1|17638.8|17568.4|17615.5|17545.1|0
1626830700000|2021-07-21 01:25:00|17639.3|17568.9|17626.4|17556|17645.3|17574.9|17626.2|17555.8|0
1626831000000|2021-07-21 01:30:00|17624.4|17554|17615.6|17545.2|17640.4|17570|17615.6|17545.2|0
1626831300000|2021-07-21 01:35:00|17627.7|17557.3|17636|17565.6|17649.1|17578.7|17626.5|17556.1|0
1626831600000|2021-07-21 01:40:00|17632.7|17562.3|17620.7|17550.3|17637.2|17566.8|17620|17549.6|0
1626831900000|2021-07-21 01:45:00|17620.5|17550.1|17616.7|17546.3|17624.5|17554.1|17616.7|17546.3|0
1626832200000|2021-07-21 01:50:00|17616.9|17546.5|17627|17556.6|17627|17556.6|17612.8|17542.4|0
1626832500000|2021-07-21 01:55:00|17624.5|17554.1|17621.9|17551.5|17626.9|17556.5|17607|17536.8|0
1626832800000|2021-07-21 02:00:00|17620.7|17550.3|17592|17521.8|17620.7|17550.3|17592|17521.8|0
1626833100000|2021-07-21 02:05:00|17595.4|17525.2|17592.8|17522.6|17605.1|17534.9|17592.8|17522.6|0
1626833400000|2021-07-21 02:10:00|17590.5|17520.3|17589.4|17519.2|17598.2|17528|17581.5|17511.3|0
1626833700000|2021-07-21 02:15:00|17592|17521.8|17578.3|17508.1|17592|17521.8|17578.3|17508.1|0
1626834000000|2021-07-21 02:20:00|17575.6|17505.4|17577.1|17506.9|17577.1|17506.9|17567.1|17496.9|0
1626834300000|2021-07-21 02:25:00|17575.2|17505|17559.8|17489.8|17575.2|17505|17559.8|17489.8|0
1626834600000|2021-07-21 02:30:00|17557.4|17487.4|17550.2|17480.2|17558.7|17488.7|17550.2|17480.2|0
1626834900000|2021-07-21 02:35:00|17549.1|17479.1|17554.7|17484.7|17554.7|17484.7|17544.3|17474.3|0
1626835200000|2021-07-21 02:40:00|17555.8|17485.8|17545.1|17475.1|17555.8|17485.8|17543.6|17473.6|0
1626835500000|2021-07-21 02:45:00|17545|17475|17550.8|17480.8|17550.8|17480.8|17535|17465|0
1626835800000|2021-07-21 02:50:00|17547.1|17477.1|17555.6|17485.6|17555.6|17485.6|17544|17474|0
1626836100000|2021-07-21 02:55:00|17560.2|17490|17580|17509.8|17580|17509.8|17560.2|17490|0
1626836400000|2021-07-21 03:00:00|17579.8|17509.6|17585.8|17515.6|17586.3|17516.1|17579.2|17509|0
1626836700000|2021-07-21 03:05:00|17594.4|17524.2|17599.5|17529.3|17602.3|17532.1|17592.3|17522.1|0
1626837000000|2021-07-21 03:10:00|17598.5|17528.3|17590.6|17520.4|17602.4|17532.2|17590.6|17520.4|0
1626837300000|2021-07-21 03:15:00|17592.1|17521.9|17607.7|17537.5|17607.7|17537.5|17592|17521.8|0
1626837600000|2021-07-21 03:20:00|17607.4|17537.2|17618.1|17547.7|17620.2|17549.8|17607.4|17537.2|0
1626837900000|2021-07-21 03:25:00|17618.6|17548.2|17619.6|17549.2|17619.8|17549.4|17610.9|17540.5|0
1626838200000|2021-07-21 03:30:00|17622|17551.6|17628.9|17558.5|17628.9|17558.5|17618.9|17548.5|0
1626838500000|2021-07-21 03:35:00|17628|17557.6|17614.6|17544.2|17628.1|17557.7|17614.6|17544.2|0
1626838800000|2021-07-21 03:40:00|17613.7|17543.3|17608.4|17538.2|17621.6|17551.2|17608.4|17538.2|0
1626839100000|2021-07-21 03:45:00|17609.5|17539.3|17604|17533.8|17611.7|17541.3|17603.7|17533.5|0
1626839400000|2021-07-21 03:50:00|17605.2|17535|17603.3|17533.1|17605.2|17535|17602.4|17532.2|0
1626839700000|2021-07-21 03:55:00|17603.1|17532.9|17605.6|17535.4|17605.6|17535.4|17597.3|17527.1|0
1626840000000|2021-07-21 04:00:00|17607.9|17537.7|17616|17545.6|17616|17545.6|17604.2|17534|0
1626840300000|2021-07-21 04:05:00|17616.4|17546|17615.7|17545.3|17621.5|17551.1|17613.5|17543.1|0
1626840600000|2021-07-21 04:10:00|17616.6|17546.2|17606.5|17536.3|17616.6|17546.2|17606.5|17536.3|0
1626840900000|2021-07-21 04:15:00|17606.1|17535.9|17609.7|17539.5|17612.9|17542.5|17606.1|17535.9|0
1626841200000|2021-07-21 04:20:00|17613|17542.6|17601.3|17531.1|17613.4|17543|17601.3|17531.1|0
1626841500000|2021-07-21 04:25:00|17602.4|17532.2|17598.6|17528.4|17603.2|17533|17596.3|17526.1|0
1626841800000|2021-07-21 04:30:00|17596|17525.8|17580.3|17510.1|17596|17525.8|17575.3|17505.1|0
1626842100000|2021-07-21 04:35:00|17583.1|17512.9|17576.6|17506.4|17583.6|17513.4|17576.6|17506.4|0
1626842400000|2021-07-21 04:40:00|17578.1|17507.9|17581.6|17511.4|17584.1|17513.9|17578.1|17507.9|0
1626842700000|2021-07-21 04:45:00|17583.7|17513.5|17577.4|17507.2|17583.7|17513.5|17574.3|17504.1|0
1626843000000|2021-07-21 04:50:00|17570.8|17500.6|17559.3|17489.3|17570.8|17500.6|17552.7|17482.7|0
1626843300000|2021-07-21 04:55:00|17555.8|17485.8|17546.5|17476.5|17555.8|17485.8|17546.5|17476.5|0
1626843600000|2021-07-21 05:00:00|17545|17475|17544.9|17474.9|17555.4|17485.4|17544.9|17474.9|0
1626843900000|2021-07-21 05:05:00|17550.7|17480.7|17556.1|17486.1|17559.3|17489.3|17550.7|17480.7|0
1626844200000|2021-07-21 05:10:00|17558|17488|17559.7|17489.7|17563.5|17493.3|17553.3|17483.3|0
1626844500000|2021-07-21 05:15:00|17553.3|17483.3|17546.4|17476.4|17555.9|17485.9|17545.2|17475.2|0
1626844800000|2021-07-21 05:20:00|17546.7|17476.7|17549.9|17479.9|17551.8|17481.8|17546.7|17476.7|0
1626845100000|2021-07-21 05:25:00|17549|17479|17571.4|17501.2|17571.4|17501.2|17549|17479|0
1626845400000|2021-07-21 05:30:00|17570.8|17500.6|17577.9|17507.7|17578|17507.8|17568.7|17498.5|0
1626845700000|2021-07-21 05:35:00|17577.1|17506.9|17576.2|17506|17583.4|17513.2|17575.2|17505|0
1626846000000|2021-07-21 05:40:00|17574.4|17504.2|17578.6|17508.4|17578.6|17508.4|17569.2|17499|0
1626846300000|2021-07-21 05:45:00|17578.8|17508.6|17582|17511.8|17582|17511.8|17575.2|17505|0
1626846600000|2021-07-21 05:50:00|17584.3|17514.1|17573.6|17503.4|17584.3|17514.1|17573.6|17503.4|0
1626846900000|2021-07-21 05:55:00|17571|17500.8|17574.1|17503.9|17576.9|17506.7|17563.9|17493.7|0
1626912600000|2021-07-22 00:10:00|17832.9|17761.7|17877.2|17805.8|17877.4|17806|17832.9|17761.7|0
1626912900000|2021-07-22 00:15:00|17876.2|17804.8|17902.9|17831.5|17902.9|17831.5|17876.2|17804.8|0
1626913200000|2021-07-22 00:20:00|17903.3|17831.9|17913.2|17841.6|17913.2|17841.6|17901.7|17830.3|0
1626913500000|2021-07-22 00:25:00|17911.2|17839.6|17890.7|17819.3|17911.2|17839.6|17890.7|17819.3|0
1626913800000|2021-07-22 00:30:00|17886|17814.6|17892.6|17821.2|17892.6|17821.2|17882.8|17811.4|0
1626914100000|2021-07-22 00:35:00|17892.1|17820.7|17863.6|17792.2|17893.1|17821.7|17863.6|17792.2|0
1626914400000|2021-07-22 00:40:00|17863.3|17791.9|17852.3|17781.1|17863.3|17791.9|17852.3|17781.1|0
1626914700000|2021-07-22 00:45:00|17852.8|17781.6|17860.7|17789.4|17860.7|17789.4|17850.5|17779.3|0
1626915000000|2021-07-22 00:50:00|17855.8|17784.6|17861.2|17789.8|17864.7|17793.3|17855.8|17784.6|0
1626915300000|2021-07-22 00:55:00|17859.3|17788.1|17864|17792.6|17865.8|17794.4|17858.1|17786.9|0
1626915600000|2021-07-22 01:00:00|17867.7|17796.3|17883.3|17811.9|17883.3|17811.9|17867.7|17796.3|0
1626915900000|2021-07-22 01:05:00|17881.4|17810|17907.2|17835.8|17907.2|17835.8|17881.4|17810|0
1626916200000|2021-07-22 01:10:00|17906.8|17835.4|17904.9|17833.5|17914.5|17842.9|17903.4|17832|0
1626916500000|2021-07-22 01:15:00|17901.5|17830.1|17900|17828.6|17906.2|17834.8|17891.8|17820.4|0
1626916800000|2021-07-22 01:20:00|17897.8|17826.4|17918.2|17846.6|17918.2|17846.6|17897.8|17826.4|0
1626917100000|2021-07-22 01:25:00|17916.9|17845.3|17927.2|17855.6|17927.2|17855.6|17916.9|17845.3|0
1626917400000|2021-07-22 01:30:00|17928.2|17856.6|17935.9|17864.3|17937.5|17865.9|17928.2|17856.6|0
1626917700000|2021-07-22 01:35:00|17941|17869.4|17931.3|17859.7|17948|17876.4|17928.2|17856.6|0
1626918000000|2021-07-22 01:40:00|17931.1|17859.5|17906|17834.6|17931.1|17859.5|17900.9|17829.5|0
1626918300000|2021-07-22 01:45:00|17906.4|17835|17899.6|17828.2|17906.4|17835|17892.4|17821|0
1626918600000|2021-07-22 01:50:00|17907.2|17835.8|17914.9|17843.3|17920.9|17849.3|17907.2|17835.8|0
1626918900000|2021-07-22 01:55:00|17912.3|17840.7|17903.1|17831.7|17912.3|17840.7|17901|17829.6|0
1626919200000|2021-07-22 02:00:00|17903.4|17832|17896.7|17825.3|17903.5|17832.1|17891.7|17820.3|0
1626919500000|2021-07-22 02:05:00|17894.8|17823.4|17891.4|17820|17895.4|17824|17887.4|17816|0
1626919800000|2021-07-22 02:10:00|17900.2|17828.8|17916.7|17845.1|17921|17849.4|17896.5|17825.1|0
1626920100000|2021-07-22 02:15:00|17918.8|17847.2|17929.3|17857.7|17929.3|17857.7|17918.1|17846.5|0
1626920400000|2021-07-22 02:20:00|17933.5|17861.9|17945.8|17874.2|17945.9|17874.3|17933.5|17861.9|0
1626920700000|2021-07-22 02:25:00|17944.8|17873.2|17943.1|17871.5|17944.8|17873.2|17939.9|17868.3|0
1626921000000|2021-07-22 02:30:00|17945.7|17874.1|17948.4|17876.8|17951|17879.4|17943.1|17871.5|0
1626921300000|2021-07-22 02:35:00|17953.2|17881.6|17947.5|17875.9|17953.3|17881.7|17943.2|17871.6|0
1626921600000|2021-07-22 02:40:00|17946|17874.4|17939|17867.4|17946|17874.4|17939|17867.4|0
1626921900000|2021-07-22 02:45:00|17941.3|17869.7|17948.6|17877|17948.6|17877|17936.7|17865.1|0
1626922200000|2021-07-22 02:50:00|17945.8|17874.2|17943.1|17871.5|17949.1|17877.5|17941.1|17869.5|0
1626922500000|2021-07-22 02:55:00|17945.6|17874|17968.3|17896.5|17968.3|17896.5|17945.6|17874|0
1626922800000|2021-07-22 03:00:00|17967.8|17896|17968.1|17896.3|17968.3|17896.5|17964.9|17893.1|0
1626923100000|2021-07-22 03:05:00|17968|17896.2|17977.2|17905.4|17977.2|17905.4|17966.7|17894.9|0
1626923400000|2021-07-22 03:10:00|17977.1|17905.3|17978.1|17906.3|17981.8|17910|17973.2|17901.4|0
1626923700000|2021-07-22 03:15:00|17979.7|17907.9|17975.2|17903.4|17982.8|17911|17974.7|17902.9|0
1626924000000|2021-07-22 03:20:00|17976.8|17905|17973.4|17901.6|17978.8|17907|17971.5|17899.7|0
1626924300000|2021-07-22 03:25:00|17969.5|17897.7|17964.7|17892.9|17971.2|17899.4|17964.7|17892.9|0
1626924600000|2021-07-22 03:30:00|17962.2|17890.4|17957.8|17886.2|17962.2|17890.4|17953.8|17882.2|0
1626924900000|2021-07-22 03:35:00|17955.4|17883.8|17938|17866.4|17955.4|17883.8|17938|17866.4|0
1626925200000|2021-07-22 03:40:00|17942.2|17870.6|17932|17860.4|17942.2|17870.6|17930|17858.4|0
1626925500000|2021-07-22 03:45:00|17932.6|17861|17923.7|17852.1|17932.6|17861|17919.3|17847.7|0
1626925800000|2021-07-22 03:50:00|17925|17853.4|17911.9|17840.3|17925|17853.4|17911.9|17840.3|0
1626926100000|2021-07-22 03:55:00|17908.9|17837.5|17924.8|17853.2|17924.8|17853.2|17908.9|17837.5|0
1626926400000|2021-07-22 04:00:00|17926.3|17854.7|17929.6|17858|17931.1|17859.5|17926.2|17854.6|0
1626926700000|2021-07-22 04:05:00|17932|17860.4|17934.5|17862.9|17934.5|17862.9|17927.1|17855.5|0
1626927000000|2021-07-22 04:10:00|17933.7|17862.1|17934.1|17862.5|17937.2|17865.6|17930.2|17858.6|0
1626927300000|2021-07-22 04:15:00|17930.5|17858.9|17943.4|17871.8|17949.2|17877.6|17930.5|17858.9|0
1626927600000|2021-07-22 04:20:00|17948|17876.4|17926.3|17854.7|17948|17876.4|17926.3|17854.7|0
1626927900000|2021-07-22 04:25:00|17926.2|17854.6|17928.6|17857|17932.6|17861|17922.5|17850.9|0
1626928200000|2021-07-22 04:30:00|17929.3|17857.7|17936.4|17864.8|17936.4|17864.8|17923.2|17851.6|0
1626928500000|2021-07-22 04:35:00|17935.8|17864.2|17926.4|17854.8|17935.8|17864.2|17926.4|17854.8|0
1626928800000|2021-07-22 04:40:00|17928.1|17856.5|17921.5|17849.9|17933.3|17861.7|17921.5|17849.9|0
1626929100000|2021-07-22 04:45:00|17923.1|17851.5|17938|17866.4|17938|17866.4|17923.1|17851.5|0
1626929400000|2021-07-22 04:50:00|17937.1|17865.5|17941.2|17869.6|17941.2|17869.6|17936.3|17864.7|0
1626929700000|2021-07-22 04:55:00|17940.8|17869.2|17939.5|17867.9|17940.8|17869.2|17935.1|17863.5|0
1626930000000|2021-07-22 05:00:00|17936.8|17865.2|17932.3|17860.7|17936.8|17865.2|17930.4|17858.8|0
1626930300000|2021-07-22 05:05:00|17935.6|17864|17930.6|17859|17936.6|17865|17930.6|17859|0
1626930600000|2021-07-22 05:10:00|17929.7|17858.1|17925.2|17853.6|17931.1|17859.5|17925.1|17853.5|0
1626930900000|2021-07-22 05:15:00|17924|17852.4|17927.7|17856.1|17927.7|17856.1|17921.7|17850.1|0
1626931200000|2021-07-22 05:20:00|17927.4|17855.8|17935.5|17863.9|17936.2|17864.6|17925.4|17853.8|0
1626931500000|2021-07-22 05:25:00|17936.7|17865.1|17941.8|17870.2|17941.8|17870.2|17933.4|17861.8|0
1626931800000|2021-07-22 05:30:00|17942.4|17870.8|17955|17883.4|17956.8|17885.2|17942.4|17870.8|0
1626932100000|2021-07-22 05:35:00|17956|17884.4|17948.1|17876.5|17956.7|17885.1|17948.1|17876.5|0
1626932400000|2021-07-22 05:40:00|17939.6|17868|17943.5|17871.9|17943.5|17871.9|17935.3|17863.7|0
1626932700000|2021-07-22 05:45:00|17942.9|17871.3|17933|17861.4|17944.4|17872.8|17932.9|17861.3|0
1626933000000|2021-07-22 05:50:00|17932|17860.4|17932.7|17861.1|17940.3|17868.7|17928.3|17856.7|0
1626933300000|2021-07-22 05:55:00|17931.5|17859.9|17916.9|17845.3|17931.5|17859.9|17916.9|17845.3|0
1626999000000|2021-07-23 00:10:00|17804.5|17733.5|17806.5|17735.5|17808.5|17737.5|17783.3|17712.3|0
1626999300000|2021-07-23 00:15:00|17811.3|17740.1|17833.8|17762.6|17833.8|17762.6|17808.3|17737.3|0
1626999600000|2021-07-23 00:20:00|17829.7|17758.5|17797.6|17726.6|17829.7|17758.5|17797.6|17726.6|0
1626999900000|2021-07-23 00:25:00|17796.2|17725.2|17817.5|17746.3|17817.5|17746.3|17789.5|17718.5|0
1627000200000|2021-07-23 00:30:00|17821.2|17750|17836.2|17765|17836.2|17765|17820.3|17749.1|0
1627000500000|2021-07-23 00:35:00|17842.5|17771.3|17869.4|17798|17869.4|17798|17842.5|17771.3|0
1627000800000|2021-07-23 00:40:00|17868.5|17797.1|17857.1|17785.9|17868.5|17797.1|17857.1|17785.9|0
1627001100000|2021-07-23 00:45:00|17854.2|17783|17890.9|17819.5|17890.9|17819.5|17854.2|17783|0
1627001400000|2021-07-23 00:50:00|17892.4|17821|17894.5|17823.1|17896.4|17825|17886|17814.6|0
1627001700000|2021-07-23 00:55:00|17901.3|17829.9|17916.9|17845.3|17916.9|17845.3|17901.3|17829.9|0
1627002000000|2021-07-23 01:00:00|17905.9|17834.5|17884.2|17812.8|17910.4|17839|17883.9|17812.5|0
1627002300000|2021-07-23 01:05:00|17883.1|17811.7|17897.8|17826.4|17897.8|17826.4|17878.2|17806.8|0
1627002600000|2021-07-23 01:10:00|17895.6|17824.2|17919.5|17847.9|17919.7|17848.1|17895.6|17824.2|0
1627002900000|2021-07-23 01:15:00|17921.6|17850|17887.7|17816.3|17921.6|17850|17887.7|17816.3|0
1627003200000|2021-07-23 01:20:00|17888.6|17817.2|17887.6|17816.2|17891.1|17819.7|17882.1|17810.7|0
1627003500000|2021-07-23 01:25:00|17886.4|17815|17879.3|17807.9|17887.6|17816.2|17879.3|17807.9|0
1627003800000|2021-07-23 01:30:00|17879.5|17808.1|17899.1|17827.7|17899.1|17827.7|17877.3|17805.9|0
1627004100000|2021-07-23 01:35:00|17902.7|17831.3|17911.2|17839.6|17914|17842.4|17902.7|17831.3|0
1627004400000|2021-07-23 01:40:00|17908.3|17836.9|17891.5|17820.1|17909.7|17838.3|17891.5|17820.1|0
1627004700000|2021-07-23 01:45:00|17889.2|17817.8|17921.8|17850.2|17921.8|17850.2|17889.2|17817.8|0
1627005000000|2021-07-23 01:50:00|17923.9|17852.3|17913.3|17841.7|17925.9|17854.3|17909.6|17838.2|0
1627005300000|2021-07-23 01:55:00|17914.8|17843.2|17907.8|17836.4|17917.5|17845.9|17907.5|17836.1|0
1627005600000|2021-07-23 02:00:00|17907|17835.6|17930.4|17858.8|17932.1|17860.5|17903.9|17832.5|0
1627005900000|2021-07-23 02:05:00|17927.7|17856.1|17935.9|17864.3|17942.8|17871.2|17927.7|17856.1|0
1627006200000|2021-07-23 02:10:00|17937.1|17865.5|17938|17866.4|17939.1|17867.5|17930|17858.4|0
1627006500000|2021-07-23 02:15:00|17945.7|17874.1|17951.6|17880|17951.6|17880|17941.8|17870.2|0
1627006800000|2021-07-23 02:20:00|17954.7|17883.1|17947.1|17875.5|17956.6|17885|17944.1|17872.5|0
1627007100000|2021-07-23 02:25:00|17945|17873.4|17934|17862.4|17946.5|17874.9|17933.8|17862.2|0
1627007400000|2021-07-23 02:30:00|17935.3|17863.7|17939.4|17867.8|17947|17875.4|17934.8|17863.2|0
1627007700000|2021-07-23 02:35:00|17933.6|17862|17931.6|17860|17939.5|17867.9|17931.1|17859.5|0
1627008000000|2021-07-23 02:40:00|17933.4|17861.8|17922.5|17850.9|17936.1|17864.5|17922.5|17850.9|0
1627008300000|2021-07-23 02:45:00|17921.7|17850.1|17911.6|17840|17925.9|17854.3|17911.6|17840|0
1627008600000|2021-07-23 02:50:00|17912|17840.4|17916.1|17844.5|17916.1|17844.5|17909.1|17837.7|0
1627008900000|2021-07-23 02:55:00|17916.3|17844.7|17941|17869.4|17941|17869.4|17915.9|17844.3|0
1627009200000|2021-07-23 03:00:00|17938.6|17867|17940.3|17868.7|17952.6|17881|17938.6|17867|0
1627009500000|2021-07-23 03:05:00|17940.7|17869.1|17936.3|17864.7|17941.4|17869.8|17931.6|17860|0
1627009800000|2021-07-23 03:10:00|17934.3|17862.7|17916|17844.4|17935.2|17863.6|17916|17844.4|0
1627010100000|2021-07-23 03:15:00|17921.4|17849.8|17919.9|17848.3|17921.5|17849.9|17918.1|17846.5|0
1627010400000|2021-07-23 03:20:00|17920.7|17849.1|17908|17836.6|17920.9|17849.3|17908|17836.6|0
1627010700000|2021-07-23 03:25:00|17904.8|17833.4|17902.7|17831.3|17910|17838.6|17901.2|17829.8|0
1627011000000|2021-07-23 03:30:00|17905.7|17834.3|17910|17838.6|17910.6|17839.2|17905.7|17834.3|0
1627011300000|2021-07-23 03:35:00|17904.6|17833.2|17923.1|17851.5|17923.1|17851.5|17904.6|17833.2|0
1627011600000|2021-07-23 03:40:00|17922.6|17851|17906|17834.6|17923.9|17852.3|17906|17834.6|0
1627011900000|2021-07-23 03:45:00|17910.2|17838.8|17902.5|17831.1|17910.2|17838.8|17902.5|17831.1|0
1627012200000|2021-07-23 03:50:00|17901|17829.6|17904.4|17833|17904.4|17833|17900.1|17828.7|0
1627012500000|2021-07-23 03:55:00|17896.4|17825|17894.9|17823.5|17899.7|17828.3|17892|17820.6|0
1627012800000|2021-07-23 04:00:00|17894.4|17823|17889.9|17818.5|17902.7|17831.3|17889|17817.6|0
1627013100000|2021-07-23 04:05:00|17889.4|17818|17868.8|17797.4|17889.4|17818|17864.9|17793.5|0
1627013400000|2021-07-23 04:10:00|17868.7|17797.3|17869.6|17798.2|17874.6|17803.2|17859.3|17788.1|0
1627013700000|2021-07-23 04:15:00|17867.9|17796.5|17876.7|17805.3|17876.7|17805.3|17866.6|17795.2|0
1627014000000|2021-07-23 04:20:00|17878.2|17806.8|17890.6|17819.2|17890.6|17819.2|17877.7|17806.3|0
1627014300000|2021-07-23 04:25:00|17892.4|17821|17889.5|17818.1|17892.4|17821|17881.1|17809.7|0
1627014600000|2021-07-23 04:30:00|17890.6|17819.2|17896.9|17825.5|17896.9|17825.5|17884.7|17813.3|0
1627014900000|2021-07-23 04:35:00|17896.7|17825.3|17895.7|17824.3|17897|17825.6|17892.4|17821|0
1627015200000|2021-07-23 04:40:00|17895.2|17823.8|17908.6|17837.2|17916.9|17845.3|17893.4|17822|0
1627015500000|2021-07-23 04:45:00|17910.8|17839.3|17919.3|17847.7|17920.4|17848.8|17909.9|17838.5|0
1627015800000|2021-07-23 04:50:00|17918|17846.4|17916.9|17845.3|17920.2|17848.6|17914.9|17843.3|0
1627016100000|2021-07-23 04:55:00|17917.7|17846.1|17917.8|17846.2|17929.9|17858.3|17917.7|17846.1|0
1627016400000|2021-07-23 05:00:00|17917.1|17845.5|17928.7|17857.1|17932.9|17861.3|17917.1|17845.5|0
1627016700000|2021-07-23 05:05:00|17925.5|17853.9|17925.8|17854.2|17928.4|17856.8|17923|17851.4|0
1627017000000|2021-07-23 05:10:00|17922.5|17850.9|17934|17862.4|17937.1|17865.5|17922.5|17850.9|0
1627017300000|2021-07-23 05:15:00|17931.1|17859.5|17934.9|17863.3|17937.6|17866|17925|17853.4|0
1627017600000|2021-07-23 05:20:00|17931|17859.4|17918.4|17846.8|17931.3|17859.7|17917.1|17845.5|0
1627017900000|2021-07-23 05:25:00|17915.9|17844.3|17918.5|17846.9|17925|17853.4|17914|17842.4|0
1627018200000|2021-07-23 05:30:00|17918.4|17846.8|17919.4|17847.8|17920.6|17849|17916.9|17845.3|0
1627018500000|2021-07-23 05:35:00|17920.3|17848.7|17914.8|17843.2|17925.9|17854.3|17914.8|17843.2|0
1627018800000|2021-07-23 05:40:00|17908.6|17837.2|17908.2|17836.8|17912.9|17841.3|17904|17832.6|0
1627019100000|2021-07-23 05:45:00|17908.8|17837.4|17914.3|17842.7|17914.3|17842.7|17907.1|17835.7|0
1627019400000|2021-07-23 05:50:00|17915.8|17844.2|17907.8|17836.4|17917|17845.4|17907.8|17836.4|0
1627019700000|2021-07-23 05:55:00|17910.3|17838.9|17920.4|17848.8|17920.4|17848.8|17904|17832.6|0
1627258200000|2021-07-26 00:10:00|18104|18031.8|18112.9|18040.5|18127.3|18054.9|18103.2|18031|0
1627258500000|2021-07-26 00:15:00|18112.1|18039.7|18078.9|18006.7|18115.1|18042.7|18072.7|18000.5|0
1627258800000|2021-07-26 00:20:00|18077.2|18005|18083|18010.8|18093.6|18021.4|18062.1|17989.9|0
1627259100000|2021-07-26 00:25:00|18081.4|18009.2|18063.3|17991.1|18081.4|18009.2|18054.6|17982.6|0
1627259400000|2021-07-26 00:30:00|18065.3|17993.1|18048.7|17976.7|18071.1|17998.9|18041.3|17969.3|0
1627259700000|2021-07-26 00:35:00|18055.2|17983.2|18084.9|18012.7|18084.9|18012.7|18055.2|17983.2|0
1627260000000|2021-07-26 00:40:00|18081.8|18009.6|18098.9|18026.7|18098.9|18026.7|18069.2|17997|0
1627260300000|2021-07-26 00:45:00|18101.6|18029.4|18117.3|18044.9|18117.3|18044.9|18100.1|18027.9|0
1627260600000|2021-07-26 00:50:00|18108.5|18036.3|18119.1|18046.7|18119.1|18046.7|18100.4|18028.2|0
1627260900000|2021-07-26 00:55:00|18117.1|18044.7|18118.6|18046.2|18121.9|18049.5|18113.7|18041.3|0
1627261200000|2021-07-26 01:00:00|18115|18042.6|18078.4|18006.2|18115|18042.6|18078.4|18006.2|0
1627261500000|2021-07-26 01:05:00|18080.4|18008.2|18081.7|18009.5|18089.8|18017.6|18080.4|18008.2|0
1627261800000|2021-07-26 01:10:00|18081.8|18009.6|18071|17998.8|18081.8|18009.6|18071|17998.8|0
1627262100000|2021-07-26 01:15:00|18058.7|17986.7|18069.9|17997.7|18069.9|17997.7|18058.7|17986.7|0
1627262400000|2021-07-26 01:20:00|18071|17998.8|18087.4|18015.2|18087.4|18015.2|18071|17998.8|0
1627262700000|2021-07-26 01:25:00|18088.8|18016.6|18090.6|18018.4|18091.6|18019.4|18078.9|18006.7|0
1627263000000|2021-07-26 01:30:00|18091.1|18018.9|18106.5|18034.3|18107.7|18035.5|18083.8|18011.6|0
1627263300000|2021-07-26 01:35:00|18106.4|18034.2|18097.1|18024.9|18106.4|18034.2|18093.3|18021.1|0
1627263600000|2021-07-26 01:40:00|18091.3|18019.1|18099.3|18027.1|18099.8|18027.6|18086.7|18014.5|0
1627263900000|2021-07-26 01:45:00|18101.1|18028.9|18124.8|18052.4|18128.5|18056.1|18101.1|18028.9|0
1627264200000|2021-07-26 01:50:00|18123.4|18051|18125.7|18053.3|18135.4|18063|18123.4|18051|0
1627264500000|2021-07-26 01:55:00|18126.1|18053.7|18125.3|18052.9|18132.3|18059.9|18124.6|18052.2|0
1627264800000|2021-07-26 02:00:00|18123.3|18050.9|18134.5|18062.1|18134.5|18062.1|18122.6|18050.2|0
1627265100000|2021-07-26 02:05:00|18135.7|18063.3|18150.2|18077.8|18153.1|18080.7|18134.4|18062|0
1627265400000|2021-07-26 02:10:00|18152.5|18080.1|18142.2|18069.8|18153.1|18080.7|18136.4|18064|0
1627265700000|2021-07-26 02:15:00|18140|18067.6|18135|18062.6|18146.5|18074.1|18135|18062.6|0
1627266000000|2021-07-26 02:20:00|18140.9|18068.5|18132.6|18060.2|18143.4|18071|18129.8|18057.4|0
1627266300000|2021-07-26 02:25:00|18134.2|18061.8|18142.8|18070.4|18144.4|18072|18134.2|18061.8|0
1627266600000|2021-07-26 02:30:00|18141.2|18068.8|18142.4|18070|18143.4|18071|18138.1|18065.7|0
1627266900000|2021-07-26 02:35:00|18144.5|18072.1|18158.7|18086.3|18158.7|18086.3|18144.5|18072.1|0
1627267200000|2021-07-26 02:40:00|18155.9|18083.5|18154.4|18082|18160.2|18087.8|18154.4|18082|0
1627267500000|2021-07-26 02:45:00|18154.3|18081.9|18155.7|18083.3|18155.7|18083.3|18139.5|18067.1|0
1627267800000|2021-07-26 02:50:00|18150.9|18078.5|18145.2|18072.8|18150.9|18078.5|18144.9|18072.5|0
1627268100000|2021-07-26 02:55:00|18146.3|18073.9|18139.9|18067.5|18146.3|18073.9|18137.3|18064.9|0
1627268400000|2021-07-26 03:00:00|18141|18068.6|18132.8|18060.4|18141.6|18069.2|18132.8|18060.4|0
1627268700000|2021-07-26 03:05:00|18133.9|18061.5|18140|18067.6|18142.4|18070|18132.2|18059.8|0
1627269000000|2021-07-26 03:10:00|18140.8|18068.4|18135|18062.6|18141.7|18069.3|18135|18062.6|0
1627269300000|2021-07-26 03:15:00|18134.3|18061.9|18122|18049.6|18137.3|18064.9|18122|18049.6|0
1627269600000|2021-07-26 03:20:00|18120.6|18048.2|18120.8|18048.4|18120.9|18048.5|18118.1|18045.7|0
1627269900000|2021-07-26 03:25:00|18121.2|18048.8|18119.2|18046.8|18125.7|18053.3|18119.2|18046.8|0
1627270200000|2021-07-26 03:30:00|18116.7|18044.3|18119.8|18047.4|18120.7|18048.3|18107.9|18035.7|0
1627270500000|2021-07-26 03:35:00|18123.7|18051.3|18121.5|18049.1|18125|18052.6|18120.6|18048.2|0
1627270800000|2021-07-26 03:40:00|18121.1|18048.7|18132.6|18060.2|18133.4|18061|18121.1|18048.7|0
1627271100000|2021-07-26 03:45:00|18129.7|18057.3|18133.8|18061.4|18138.1|18065.7|18129.7|18057.3|0
1627271400000|2021-07-26 03:50:00|18133.7|18061.3|18139|18066.6|18141.5|18069.1|18133.4|18061|0
1627271700000|2021-07-26 03:55:00|18137.5|18065.1|18147.8|18075.4|18147.9|18075.5|18137.5|18065.1|0
1627272000000|2021-07-26 04:00:00|18146.4|18074|18136.4|18064|18147.4|18075|18136.3|18063.9|0
1627272300000|2021-07-26 04:05:00|18138.6|18066.2|18153|18080.6|18153|18080.6|18138.6|18066.2|0
1627272600000|2021-07-26 04:10:00|18152.8|18080.4|18162.8|18090.2|18162.8|18090.2|18152.2|18079.8|0
1627272900000|2021-07-26 04:15:00|18163.3|18090.7|18162.1|18089.5|18163.3|18090.7|18154.5|18082.1|0
1627273200000|2021-07-26 04:20:00|18162.6|18090|18154.4|18082|18163.5|18090.9|18154.4|18082|0
1627273500000|2021-07-26 04:25:00|18154.8|18082.4|18150.6|18078.2|18154.8|18082.4|18149.8|18077.4|0
1627273800000|2021-07-26 04:30:00|18148.1|18075.7|18151.2|18078.8|18151.8|18079.4|18148.1|18075.7|0
1627274100000|2021-07-26 04:35:00|18152.1|18079.7|18149.2|18076.8|18155.1|18082.7|18149.2|18076.8|0
1627274400000|2021-07-26 04:40:00|18151|18078.6|18150.5|18078.1|18151.3|18078.9|18146.3|18073.9|0
1627274700000|2021-07-26 04:45:00|18148.9|18076.5|18147.8|18075.4|18149.3|18076.9|18145.1|18072.7|0
1627275000000|2021-07-26 04:50:00|18144.1|18071.7|18143.7|18071.3|18149.3|18076.9|18141.2|18068.8|0
1627275300000|2021-07-26 04:55:00|18143.9|18071.5|18131.7|18059.3|18143.9|18071.5|18131.2|18058.8|0
1627275600000|2021-07-26 05:00:00|18134.2|18061.8|18124.4|18052|18134.2|18061.8|18124.4|18052|0
1627275900000|2021-07-26 05:05:00|18125.4|18053|18129|18056.6|18129|18056.6|18120.1|18047.7|0
1627276200000|2021-07-26 05:10:00|18124.1|18051.7|18118.4|18046|18125.6|18053.2|18113|18040.6|0
1627276500000|2021-07-26 05:15:00|18121.5|18049.1|18125.6|18053.2|18128.2|18055.8|18118.2|18045.8|0
1627276800000|2021-07-26 05:20:00|18122.5|18050.1|18138.7|18066.3|18139.5|18067.1|18122.1|18049.7|0
1627277100000|2021-07-26 05:25:00|18134.7|18062.3|18124.6|18052.2|18135.2|18062.8|18124.6|18052.2|0
1627277400000|2021-07-26 05:30:00|18121.7|18049.3|18119|18046.6|18121.7|18049.3|18111.5|18039.1|0
1627277700000|2021-07-26 05:35:00|18122.5|18050.1|18127.8|18055.4|18128.1|18055.7|18121.8|18049.4|0
1627278000000|2021-07-26 05:40:00|18125.5|18053.1|18125.4|18053|18133.1|18060.7|18124.9|18052.5|0
1627278300000|2021-07-26 05:45:00|18122.5|18050.1|18121.4|18049|18126|18053.6|18116.3|18043.9|0
1627278600000|2021-07-26 05:50:00|18117.6|18045.2|18123.8|18051.4|18123.8|18051.4|18117.6|18045.2|0
1627278900000|2021-07-26 05:55:00|18122.5|18050.1|18126.6|18054.2|18126.6|18054.2|18114.3|18041.9|0
1627344600000|2021-07-27 00:10:00|18404.4|18331|18438.4|18364.8|18445|18371.4|18404.4|18331|0
1627344900000|2021-07-27 00:15:00|18431.9|18358.3|18433.4|18359.8|18443.6|18370|18431.9|18358.3|0
1627345200000|2021-07-27 00:20:00|18428.1|18354.5|18445.5|18371.9|18469.7|18395.9|18428.1|18354.5|0
1627345500000|2021-07-27 00:25:00|18438.3|18364.7|18414.7|18341.1|18438.3|18364.7|18410.4|18337|0
1627345800000|2021-07-27 00:30:00|18417.5|18343.9|18360.5|18287.3|18417.5|18343.9|18360.5|18287.3|0
1627346100000|2021-07-27 00:35:00|18365.7|18292.3|18366.4|18293|18377.8|18304.4|18361.5|18288.3|0
1627346400000|2021-07-27 00:40:00|18375.5|18302.1|18376.9|18303.5|18386.9|18313.5|18375.5|18302.1|0
1627346700000|2021-07-27 00:45:00|18376.5|18303.1|18357.5|18284.3|18376.5|18303.1|18354.9|18281.7|0
1627347000000|2021-07-27 00:50:00|18356.4|18283.2|18379|18305.6|18379.9|18306.5|18356.4|18283.2|0
1627347300000|2021-07-27 00:55:00|18376.9|18303.5|18385|18311.6|18385|18311.6|18371.5|18298.1|0
1627347600000|2021-07-27 01:00:00|18380.2|18306.8|18394.1|18320.7|18396.4|18323|18379.3|18305.9|0
1627347900000|2021-07-27 01:05:00|18395|18321.6|18405.8|18332.4|18405.8|18332.4|18394|18320.6|0
1627348200000|2021-07-27 01:10:00|18408.3|18334.9|18434.4|18360.8|18435.6|18362|18408.3|18334.9|0
1627348500000|2021-07-27 01:15:00|18435.5|18361.9|18443.6|18370|18445.8|18372.2|18435.5|18361.9|0
1627348800000|2021-07-27 01:20:00|18443.8|18370.2|18460.4|18386.8|18460.4|18386.8|18443.8|18370.2|0
1627349100000|2021-07-27 01:25:00|18460.5|18386.9|18449.1|18375.5|18461.1|18387.5|18444.6|18371|0
1627349400000|2021-07-27 01:30:00|18449.5|18375.9|18426.4|18352.8|18449.5|18375.9|18425.5|18351.9|0
1627349700000|2021-07-27 01:35:00|18423.1|18349.5|18449.1|18375.5|18449.1|18375.5|18423.1|18349.5|0
1627350000000|2021-07-27 01:40:00|18455.1|18381.5|18472.4|18398.6|18475.4|18401.6|18455.1|18381.5|0
1627350300000|2021-07-27 01:45:00|18472.8|18399|18463.8|18390|18472.8|18399|18456.4|18382.8|0
1627350600000|2021-07-27 01:50:00|18464.7|18390.9|18477.2|18403.4|18478|18404.2|18464.7|18390.9|0
1627350900000|2021-07-27 01:55:00|18485.9|18412.1|18478.9|18405.1|18485.9|18412.1|18477.3|18403.5|0
1627351200000|2021-07-27 02:00:00|18480.3|18406.5|18476.5|18402.7|18481.2|18407.4|18467.5|18393.7|0
1627351500000|2021-07-27 02:05:00|18476.4|18402.6|18484.3|18410.5|18484.3|18410.5|18465.4|18391.6|0
1627351800000|2021-07-27 02:10:00|18482.2|18408.4|18487.9|18414.1|18487.9|18414.1|18480.8|18407|0
1627352100000|2021-07-27 02:15:00|18482.1|18408.3|18482.1|18408.3|18487.5|18413.7|18482.1|18408.3|0
1627352400000|2021-07-27 02:20:00|18482.8|18409|18485.1|18411.3|18485.4|18411.6|18476.2|18402.4|0
1627352700000|2021-07-27 02:25:00|18475.2|18401.4|18459.5|18385.9|18475.2|18401.4|18456.7|18383.1|0
1627353000000|2021-07-27 02:30:00|18468.3|18394.5|18461.5|18387.9|18468.3|18394.5|18459.7|18386.1|0
1627353300000|2021-07-27 02:35:00|18463.2|18389.4|18488.4|18414.6|18488.4|18414.6|18463.2|18389.4|0
1627353600000|2021-07-27 02:40:00|18486.3|18412.5|18499.5|18425.7|18499.5|18425.7|18486.3|18412.5|0
1627353900000|2021-07-27 02:45:00|18498.5|18424.7|18498.6|18424.8|18508|18434.2|18496|18422.2|0
1627354200000|2021-07-27 02:50:00|18496.1|18422.3|18495.9|18422.1|18501|18427.2|18494.5|18420.7|0
1627354500000|2021-07-27 02:55:00|18499.1|18425.3|18500.5|18426.7|18506.3|18432.5|18499.1|18425.3|0
1627354800000|2021-07-27 03:00:00|18501.9|18428.1|18494.4|18420.6|18510.9|18437.1|18494.4|18420.6|0
1627355100000|2021-07-27 03:05:00|18495.7|18421.9|18494.4|18420.6|18505|18431.2|18494.4|18420.6|0
1627355400000|2021-07-27 03:10:00|18495.6|18421.8|18493.9|18420.1|18495.6|18421.8|18487.1|18413.3|0
1627355700000|2021-07-27 03:15:00|18496|18422.2|18470.4|18396.6|18500.3|18426.5|18470.4|18396.6|0
1627356000000|2021-07-27 03:20:00|18463.3|18389.5|18409.2|18335.8|18463.3|18389.5|18409.2|18335.8|0
1627356300000|2021-07-27 03:25:00|18392.7|18319.3|18415|18341.4|18415.3|18341.7|18384|18310.6|0
1627356600000|2021-07-27 03:30:00|18405.4|18332|18385.1|18311.7|18413.3|18339.7|18381.5|18308.1|0
1627356900000|2021-07-27 03:35:00|18387.7|18314.3|18405.2|18331.8|18407.8|18334.4|18386.6|18313.2|0
1627357200000|2021-07-27 03:40:00|18405.6|18332.2|18415.4|18341.8|18415.8|18342.2|18405.6|18332.2|0
1627357500000|2021-07-27 03:45:00|18415.7|18342.1|18425.4|18351.8|18426.4|18352.8|18415.7|18342.1|0
1627357800000|2021-07-27 03:50:00|18423|18349.4|18417.4|18343.8|18424.4|18350.8|18417|18343.4|0
1627358100000|2021-07-27 03:55:00|18418|18344.4|18439|18365.4|18439|18365.4|18418|18344.4|0
1627358400000|2021-07-27 04:00:00|18437.7|18364.1|18422.8|18349.2|18437.7|18364.1|18421.9|18348.3|0
1627358700000|2021-07-27 04:05:00|18414.7|18341.1|18421.7|18348.1|18421.8|18348.2|18410.8|18337.4|0
1627359000000|2021-07-27 04:10:00|18417.3|18343.7|18415.6|18342|18421.7|18348.1|18410.9|18337.5|0
1627359300000|2021-07-27 04:15:00|18421.7|18348.1|18434.9|18361.3|18434.9|18361.3|18421.7|18348.1|0
1627359600000|2021-07-27 04:20:00|18435.9|18362.3|18432.1|18358.5|18435.9|18362.3|18426.1|18352.5|0
1627359900000|2021-07-27 04:25:00|18429.7|18356.1|18431.4|18357.8|18433.3|18359.7|18425.6|18352|0
1627360200000|2021-07-27 04:30:00|18433|18359.4|18432.6|18359|18437|18363.4|18430.6|18357|0
1627360500000|2021-07-27 04:35:00|18434.6|18361|18434|18360.4|18438.3|18364.7|18432.9|18359.3|0
1627360800000|2021-07-27 04:40:00|18434.5|18360.9|18429.9|18356.3|18437.1|18363.5|18428.6|18355|0
1627361100000|2021-07-27 04:45:00|18428.5|18354.9|18423.9|18350.3|18430.2|18356.6|18419|18345.4|0
1627361400000|2021-07-27 04:50:00|18421.7|18348.1|18422.8|18349.2|18424.1|18350.5|18420.1|18346.5|0
1627361700000|2021-07-27 04:55:00|18422.4|18348.8|18428.7|18355.1|18432.6|18359|18422.4|18348.8|0
1627362000000|2021-07-27 05:00:00|18428.8|18355.2|18413.4|18339.8|18428.8|18355.2|18413.4|18339.8|0
1627362300000|2021-07-27 05:05:00|18412.6|18339|18401.8|18328.4|18412.6|18339|18401.8|18328.4|0
1627362600000|2021-07-27 05:10:00|18397.4|18324|18386.1|18312.7|18397.4|18324|18386.1|18312.7|0
1627362900000|2021-07-27 05:15:00|18388.4|18315|18400.6|18327.2|18400.9|18327.5|18388.4|18315|0
1627363200000|2021-07-27 05:20:00|18404.2|18330.8|18404|18330.6|18411.9|18338.3|18404|18330.6|0
1627363500000|2021-07-27 05:25:00|18402.5|18329.1|18401.5|18328.1|18402.8|18329.4|18396.7|18323.3|0
1627363800000|2021-07-27 05:30:00|18402.5|18329.1|18394.3|18320.9|18402.5|18329.1|18394.3|18320.9|0
1627364100000|2021-07-27 05:35:00|18387|18313.6|18390.9|18317.5|18390.9|18317.5|18383.5|18310.1|0
1627364400000|2021-07-27 05:40:00|18391.2|18317.8|18399|18325.6|18399|18325.6|18390.7|18317.3|0
1627364700000|2021-07-27 05:45:00|18398.2|18324.8|18391.5|18318.1|18398.2|18324.8|18386.1|18312.7|0
1627365000000|2021-07-27 05:50:00|18393.4|18320|18387.7|18314.3|18393.5|18320.1|18384.6|18311.2|0
1627365300000|2021-07-27 05:55:00|18388|18314.6|18390.6|18317.2|18396.2|18322.8|18388|18314.6|0
1627431000000|2021-07-28 00:10:00|18235.1|18162.3|18227.1|18154.3|18235.1|18162.3|18221.9|18149.1|0
1627431300000|2021-07-28 00:15:00|18226.7|18153.9|18232.7|18159.9|18239.3|18166.5|18226.7|18153.9|0
1627431600000|2021-07-28 00:20:00|18232|18159.2|18268|18195|18272.5|18199.5|18232|18159.2|0
1627431900000|2021-07-28 00:25:00|18276.8|18203.8|18263.5|18190.5|18281.7|18208.7|18256.9|18184.1|0
1627432200000|2021-07-28 00:30:00|18270.9|18197.9|18314.7|18241.5|18322.1|18248.9|18270.9|18197.9|0
1627432500000|2021-07-28 00:35:00|18316.9|18243.7|18310.9|18237.9|18320|18246.8|18310.9|18237.9|0
1627432800000|2021-07-28 00:40:00|18302.4|18229.4|18289.3|18216.3|18302.4|18229.4|18289.3|18216.3|0
1627433100000|2021-07-28 00:45:00|18284.9|18211.9|18284.9|18211.9|18289.3|18216.3|18269.1|18196.1|0
1627433400000|2021-07-28 00:50:00|18282.7|18209.7|18302.6|18229.6|18310.8|18237.8|18282.7|18209.7|0
1627433700000|2021-07-28 00:55:00|18304.9|18231.9|18307|18234|18313.4|18240.2|18295.4|18222.4|0
1627434000000|2021-07-28 01:00:00|18313.9|18240.7|18299.1|18226.1|18317.5|18244.3|18289.4|18216.4|0
1627434300000|2021-07-28 01:05:00|18303.9|18230.9|18295.1|18222.1|18312.5|18239.3|18295.1|18222.1|0
1627434600000|2021-07-28 01:10:00|18297.9|18224.9|18315.2|18242|18315.2|18242|18297.9|18224.9|0
1627434900000|2021-07-28 01:15:00|18313.3|18240.1|18321.8|18248.6|18326.5|18253.3|18313.3|18240.1|0
1627435200000|2021-07-28 01:20:00|18320.1|18246.9|18328|18254.8|18336.1|18262.9|18314.5|18241.3|0
1627435500000|2021-07-28 01:25:00|18323.8|18250.6|18324|18250.8|18326.1|18252.9|18315.8|18242.6|0
1627435800000|2021-07-28 01:30:00|18305.6|18232.6|18291.3|18218.3|18305.6|18232.6|18291.3|18218.3|0
1627436100000|2021-07-28 01:35:00|18287.5|18214.5|18285.7|18212.7|18291|18218|18284|18211|0
1627436400000|2021-07-28 01:40:00|18287.5|18214.5|18260.2|18187.4|18287.5|18214.5|18260.2|18187.4|0
1627436700000|2021-07-28 01:45:00|18253.7|18180.9|18232.2|18159.4|18253.7|18180.9|18224.9|18152.1|0
1627437000000|2021-07-28 01:50:00|18237.7|18164.9|18240.2|18167.4|18241|18168.2|18229.2|18156.4|0
1627437300000|2021-07-28 01:55:00|18239.5|18166.7|18249.4|18176.6|18255|18182.2|18239.5|18166.7|0
1627437600000|2021-07-28 02:00:00|18247.7|18174.9|18223.1|18150.3|18247.7|18174.9|18220.9|18148.1|0
1627437900000|2021-07-28 02:05:00|18226.7|18153.9|18231.1|18158.3|18235.7|18162.9|18220.2|18147.4|0
1627438200000|2021-07-28 02:10:00|18226.8|18154|18230.9|18158.1|18231.3|18158.5|18224.2|18151.4|0
1627438500000|2021-07-28 02:15:00|18233.6|18160.8|18248.4|18175.6|18248.4|18175.6|18233.6|18160.8|0
1627438800000|2021-07-28 02:20:00|18245.7|18172.9|18254.7|18181.9|18254.7|18181.9|18245.7|18172.9|0
1627439100000|2021-07-28 02:25:00|18251.4|18178.6|18260.6|18187.8|18262.9|18189.9|18246.9|18174.1|0
1627439400000|2021-07-28 02:30:00|18261.7|18188.7|18274.6|18201.6|18274.6|18201.6|18259.8|18187|0
1627439700000|2021-07-28 02:35:00|18273.4|18200.4|18277.7|18204.7|18277.7|18204.7|18269.1|18196.1|0
1627440000000|2021-07-28 02:40:00|18290|18217|18320.3|18247.1|18324.4|18251.2|18288.3|18215.3|0
1627440300000|2021-07-28 02:45:00|18323.3|18250.1|18298.7|18225.7|18324|18250.8|18298.7|18225.7|0
1627440600000|2021-07-28 02:50:00|18293.1|18220.1|18295.7|18222.7|18300|18227|18283.9|18210.9|0
1627440900000|2021-07-28 02:55:00|18288.1|18215.1|18293.1|18220.1|18295.5|18222.5|18279.6|18206.6|0
1627441200000|2021-07-28 03:00:00|18287.5|18214.5|18251.3|18178.5|18287.5|18214.5|18251.3|18178.5|0
1627441500000|2021-07-28 03:05:00|18251.2|18178.4|18233.8|18161|18261.6|18188.6|18233.8|18161|0
1627441800000|2021-07-28 03:10:00|18242.7|18169.9|18261.5|18188.6|18261.5|18188.6|18238.8|18166|0
1627442100000|2021-07-28 03:15:00|18264.7|18191.7|18245.1|18172.3|18264.7|18191.7|18244.5|18171.7|0
1627442400000|2021-07-28 03:20:00|18245.6|18172.8|18244.7|18171.9|18245.9|18173.1|18241.5|18168.7|0
1627442700000|2021-07-28 03:25:00|18243.6|18170.8|18240.5|18167.7|18250.8|18178|18240.5|18167.7|0
1627443000000|2021-07-28 03:30:00|18239.4|18166.6|18241.4|18168.6|18244.7|18171.9|18237.1|18164.3|0
1627443300000|2021-07-28 03:35:00|18237|18164.2|18225.2|18152.4|18239.9|18167.1|18225.2|18152.4|0
1627443600000|2021-07-28 03:40:00|18223.9|18151.1|18219.7|18146.9|18225.8|18153|18218.6|18145.8|0
1627443900000|2021-07-28 03:45:00|18222.3|18149.5|18233.1|18160.3|18233.5|18160.7|18222.3|18149.5|0
1627444200000|2021-07-28 03:50:00|18232.8|18160|18212.2|18139.4|18232.8|18160|18212.2|18139.4|0
1627444500000|2021-07-28 03:55:00|18212.4|18139.6|18190.5|18117.9|18213|18140.2|18190.5|18117.9|0
1627444800000|2021-07-28 04:00:00|18196.4|18123.8|18186.9|18114.3|18199.8|18127.2|18186.9|18114.3|0
1627445100000|2021-07-28 04:05:00|18179.6|18107|18197.4|18124.8|18197.4|18124.8|18179.6|18107|0
1627445400000|2021-07-28 04:10:00|18198.5|18125.9|18195.8|18123.2|18204.2|18131.6|18193.2|18120.6|0
1627445700000|2021-07-28 04:15:00|18205.9|18133.3|18201|18128.4|18205.9|18133.3|18199|18126.4|0
1627446000000|2021-07-28 04:20:00|18196.5|18123.9|18199|18126.4|18200.3|18127.7|18196.5|18123.9|0
1627446300000|2021-07-28 04:25:00|18202.2|18129.6|18194.1|18121.5|18202.2|18129.6|18193.9|18121.3|0
1627446600000|2021-07-28 04:30:00|18192.2|18119.6|18203|18130.4|18203|18130.4|18190.7|18118.1|0
1627446900000|2021-07-28 04:35:00|18200.5|18127.9|18194.9|18122.3|18206.5|18133.9|18190.6|18118|0
1627447200000|2021-07-28 04:40:00|18194.4|18121.8|18196.4|18123.8|18196.4|18123.8|18189.2|18116.6|0
1627447500000|2021-07-28 04:45:00|18196.3|18123.7|18215.2|18142.4|18217.5|18144.7|18192.8|18120.2|0
1627447800000|2021-07-28 04:50:00|18216.6|18143.8|18213|18140.2|18219.5|18146.7|18207.8|18135.2|0
1627448100000|2021-07-28 04:55:00|18208.7|18136.1|18210.8|18138.2|18211.4|18138.7|18203.7|18131.1|0
1627448400000|2021-07-28 05:00:00|18212.1|18139.3|18203.4|18130.8|18212.1|18139.3|18196.5|18123.9|0
1627448700000|2021-07-28 05:05:00|18205.9|18133.3|18213.9|18141.1|18213.9|18141.1|18204.5|18131.9|0
1627449000000|2021-07-28 05:10:00|18215.5|18142.7|18223.4|18150.6|18229.2|18156.4|18214.3|18141.5|0
1627449300000|2021-07-28 05:15:00|18224.5|18151.7|18227.2|18154.4|18227.2|18154.4|18221.2|18148.4|0
1627449600000|2021-07-28 05:20:00|18224|18151.2|18232.2|18159.4|18234.5|18161.7|18224|18151.2|0
1627449900000|2021-07-28 05:25:00|18230.9|18158.1|18226.1|18153.3|18234.3|18161.5|18225.1|18152.3|0
1627450200000|2021-07-28 05:30:00|18225|18152.2|18226|18153.2|18228.5|18155.7|18224.4|18151.6|0
1627450500000|2021-07-28 05:35:00|18223.5|18150.7|18227|18154.2|18227.9|18155.1|18216.9|18144.1|0
1627450800000|2021-07-28 05:40:00|18230.5|18157.7|18240.5|18167.7|18240.5|18167.7|18227.2|18154.4|0
1627451100000|2021-07-28 05:45:00|18241.1|18168.3|18247.1|18174.3|18248.9|18176.1|18241.1|18168.3|0
1627451400000|2021-07-28 05:50:00|18248.6|18175.8|18249.4|18176.6|18254.5|18181.7|18248.6|18175.8|0
1627451700000|2021-07-28 05:55:00|18244.6|18171.8|18258.2|18185.4|18260.5|18187.7|18244.6|18171.8|0
1627517400000|2021-07-29 00:10:00|18496.1|18422.3|18562.6|18488.4|18562.6|18488.4|18482.6|18408.8|0
1627517700000|2021-07-29 00:15:00|18577.6|18503.4|18562.1|18488|18585|18510.8|18555|18481|0
1627518000000|2021-07-29 00:20:00|18544.6|18470.6|18542.2|18468.2|18548.3|18474.3|18531.4|18457.4|0
1627518300000|2021-07-29 00:25:00|18536.8|18462.8|18526.6|18452.6|18536.8|18462.8|18511.5|18437.7|0
1627518600000|2021-07-29 00:30:00|18518.2|18444.2|18518.8|18444.8|18537.1|18463.1|18516.1|18442.1|0
1627518900000|2021-07-29 00:35:00|18515.1|18441.1|18526.1|18452.1|18526.1|18452.1|18507|18433.2|0
1627519200000|2021-07-29 00:40:00|18530.6|18456.6|18501.6|18427.8|18530.6|18456.6|18496.2|18422.4|0
1627519500000|2021-07-29 00:45:00|18504|18430.2|18507.5|18433.7|18507.5|18433.7|18498.5|18424.7|0
1627519800000|2021-07-29 00:50:00|18515|18441|18529.2|18455.2|18529.2|18455.2|18515|18441|0
1627520100000|2021-07-29 00:55:00|18536.1|18462.1|18516.4|18442.4|18537.6|18463.6|18516.4|18442.4|0
1627520400000|2021-07-29 01:00:00|18510.8|18437|18512.6|18438.6|18522.5|18448.5|18510.8|18437|0
1627520700000|2021-07-29 01:05:00|18514.4|18440.4|18519.6|18445.6|18520.8|18446.8|18511|18437.2|0
1627521000000|2021-07-29 01:10:00|18524.3|18450.3|18548.4|18474.4|18548.4|18474.4|18524.3|18450.3|0
1627521300000|2021-07-29 01:15:00|18546.8|18472.8|18524.1|18450.1|18546.8|18472.8|18512|18438.1|0
1627521600000|2021-07-29 01:20:00|18524.7|18450.7|18531|18457|18534.8|18460.8|18524.5|18450.5|0
1627521900000|2021-07-29 01:25:00|18527.3|18453.3|18522.2|18448.2|18531.9|18457.9|18516.9|18442.9|0
1627522200000|2021-07-29 01:30:00|18526.2|18452.2|18544.7|18470.7|18549.2|18475.2|18526.2|18452.2|0
1627522500000|2021-07-29 01:35:00|18546.5|18472.5|18536.2|18462.2|18548|18474|18536.2|18462.2|0
1627522800000|2021-07-29 01:40:00|18532.6|18458.6|18532.4|18458.4|18541|18467|18531.5|18457.5|0
1627523100000|2021-07-29 01:45:00|18531.6|18457.6|18543.1|18469.1|18543.1|18469.1|18530.2|18456.2|0
1627523400000|2021-07-29 01:50:00|18544.8|18470.8|18532.6|18458.6|18548.6|18474.6|18532.6|18458.6|0
1627523700000|2021-07-29 01:55:00|18526.2|18452.2|18528.2|18454.2|18532.8|18458.8|18526.1|18452.1|0
1627524000000|2021-07-29 02:00:00|18522.1|18448.1|18516.9|18442.9|18522.9|18448.9|18514.9|18440.9|0
1627524300000|2021-07-29 02:05:00|18517.5|18443.5|18502.6|18428.8|18519.9|18445.9|18497.1|18423.3|0
1627524600000|2021-07-29 02:10:00|18506.2|18432.4|18495.7|18421.9|18513.9|18439.9|18495.7|18421.9|0
1627524900000|2021-07-29 02:15:00|18499.5|18425.7|18515.3|18441.3|18515.3|18441.3|18498.3|18424.5|0
1627525200000|2021-07-29 02:20:00|18516.1|18442.1|18509|18435.2|18516.9|18442.9|18506.7|18432.9|0
1627525500000|2021-07-29 02:25:00|18510.8|18437|18502.7|18428.9|18510.8|18437|18500.9|18427.1|0
1627525800000|2021-07-29 02:30:00|18499.6|18425.8|18488.7|18414.9|18502.3|18428.5|18488.7|18414.9|0
1627526100000|2021-07-29 02:35:00|18490.1|18416.3|18499.7|18425.9|18499.7|18425.9|18489.3|18415.5|0
1627526400000|2021-07-29 02:40:00|18497.5|18423.7|18503.8|18430|18503.8|18430|18491.6|18417.8|0
1627526700000|2021-07-29 02:45:00|18502.5|18428.7|18516|18442|18516|18442|18502.5|18428.7|0
1627527000000|2021-07-29 02:50:00|18513|18439|18504.4|18430.6|18513|18439|18504.4|18430.6|0
1627527300000|2021-07-29 02:55:00|18507.1|18433.3|18500.3|18426.5|18509.7|18435.9|18500.3|18426.5|0
1627527600000|2021-07-29 03:00:00|18500.6|18426.8|18511.7|18437.9|18514.1|18440.1|18500.6|18426.8|0
1627527900000|2021-07-29 03:05:00|18510.2|18436.4|18489.3|18415.5|18510.2|18436.4|18489|18415.2|0
1627528200000|2021-07-29 03:10:00|18490.1|18416.3|18489.4|18415.6|18497.4|18423.6|18488.8|18415|0
1627528500000|2021-07-29 03:15:00|18492.1|18418.3|18479.9|18406.1|18492.1|18418.3|18477.3|18403.5|0
1627528800000|2021-07-29 03:20:00|18469.4|18395.6|18465.9|18392.1|18474.3|18400.5|18465.9|18392.1|0
1627529100000|2021-07-29 03:25:00|18466|18392.2|18484.4|18410.6|18484.9|18411.1|18466|18392.2|0
1627529400000|2021-07-29 03:30:00|18476.7|18402.9|18490.8|18417|18490.8|18417|18474.7|18400.9|0
1627529700000|2021-07-29 03:35:00|18492.7|18418.9|18487.4|18413.6|18492.7|18418.9|18480.1|18406.3|0
1627530000000|2021-07-29 03:40:00|18481.2|18407.4|18467.7|18393.9|18481.2|18407.4|18465.6|18391.8|0
1627530300000|2021-07-29 03:45:00|18473.3|18399.5|18452.5|18378.9|18473.3|18399.5|18452.5|18378.9|0
1627530600000|2021-07-29 03:50:00|18445.7|18372.1|18450.6|18377|18454.8|18381.2|18441.5|18367.9|0
1627530900000|2021-07-29 03:55:00|18461.2|18387.6|18457.6|18384|18461.3|18387.7|18450.5|18376.9|0
1627531200000|2021-07-29 04:00:00|18461.4|18387.8|18461.6|18388|18470.2|18396.4|18459.4|18385.8|0
1627531500000|2021-07-29 04:05:00|18463.5|18389.7|18474.3|18400.5|18474.3|18400.5|18463.5|18389.7|0
1627531800000|2021-07-29 04:10:00|18477.1|18403.3|18490.2|18416.4|18493.1|18419.3|18477.1|18403.3|0
1627532100000|2021-07-29 04:15:00|18492.4|18418.6|18485.1|18411.3|18494|18420.2|18485.1|18411.3|0
1627532400000|2021-07-29 04:20:00|18489.3|18415.5|18490.5|18416.7|18495.1|18421.3|18487.1|18413.3|0
1627532700000|2021-07-29 04:25:00|18496.4|18422.6|18483.7|18409.9|18496.6|18422.8|18483.7|18409.9|0
1627533000000|2021-07-29 04:30:00|18488.6|18414.8|18492.5|18418.7|18500.9|18427.1|18488.6|18414.8|0
1627533300000|2021-07-29 04:35:00|18492.6|18418.8|18481.8|18408|18495.1|18421.3|18477.1|18403.3|0
1627533600000|2021-07-29 04:40:00|18480.5|18406.7|18490.9|18417.1|18490.9|18417.1|18480|18406.2|0
1627533900000|2021-07-29 04:45:00|18494.1|18420.3|18485.5|18411.7|18497|18423.2|18485.5|18411.7|0
1627534200000|2021-07-29 04:50:00|18489.2|18415.4|18500.9|18427.1|18500.9|18427.1|18489.2|18415.4|0
1627534500000|2021-07-29 04:55:00|18502.4|18428.6|18497.4|18423.6|18502.4|18428.6|18493.5|18419.7|0
1627534800000|2021-07-29 05:00:00|18497.6|18423.8|18497.4|18423.6|18501.6|18427.8|18497.1|18423.3|0
1627535100000|2021-07-29 05:05:00|18498.3|18424.5|18506.6|18432.8|18507.3|18433.5|18496.5|18422.7|0
1627535400000|2021-07-29 05:10:00|18504.8|18431|18510.3|18436.5|18515.8|18441.8|18504.8|18431|0
1627535700000|2021-07-29 05:15:00|18514|18440|18520.1|18446.1|18520.5|18446.5|18513|18439|0
1627536000000|2021-07-29 05:20:00|18518.7|18444.7|18532|18458|18532|18458|18518.7|18444.7|0
1627536300000|2021-07-29 05:25:00|18529.5|18455.5|18531.9|18457.9|18532.1|18458.1|18528.1|18454.1|0
1627536600000|2021-07-29 05:30:00|18531.7|18457.7|18529.4|18455.4|18531.7|18457.7|18525.6|18451.6|0
1627536900000|2021-07-29 05:35:00|18530|18456|18530.3|18456.3|18532|18458|18527.4|18453.4|0
1627537200000|2021-07-29 05:40:00|18531.1|18457.1|18524.8|18450.8|18533.6|18459.6|18523.8|18449.8|0
1627537500000|2021-07-29 05:45:00|18527.3|18453.3|18522.5|18448.5|18527.3|18453.3|18513.2|18439.2|0
1627537800000|2021-07-29 05:50:00|18524.7|18450.7|18512.8|18438.8|18524.7|18450.7|18507.2|18433.4|0
1627538100000|2021-07-29 05:55:00|18515.8|18441.8|18517.7|18443.7|18521.8|18447.8|18513|18439|0
1627603800000|2021-07-30 00:10:00|18692.2|18617.6|18734.5|18659.7|18738.6|18663.8|18692.2|18617.6|0
1627604100000|2021-07-30 00:15:00|18740|18665.2|18737.8|18663|18753.9|18679.1|18737.8|18663|0
1627604400000|2021-07-30 00:20:00|18741.2|18666.4|18717.9|18643.1|18744.5|18669.7|18717.9|18643.1|0
1627604700000|2021-07-30 00:25:00|18714.2|18639.4|18717|18642.2|18722.4|18647.6|18712.6|18637.8|0
1627605000000|2021-07-30 00:30:00|18708.3|18633.7|18723|18648.2|18723.5|18648.7|18706.5|18631.9|0
1627605300000|2021-07-30 00:35:00|18714.6|18639.8|18688.4|18613.8|18714.6|18639.8|18682.6|18608|0
1627605600000|2021-07-30 00:40:00|18693.1|18618.5|18711.4|18636.8|18711.4|18636.8|18688.9|18614.3|0
1627605900000|2021-07-30 00:45:00|18707.6|18633|18677|18602.4|18707.6|18633|18671.8|18597.2|0
1627606200000|2021-07-30 00:50:00|18673.1|18598.5|18665.8|18591.2|18674.8|18600.2|18665.8|18591.2|0
1627606500000|2021-07-30 00:55:00|18670.8|18596.2|18672.9|18598.3|18680|18605.4|18667.2|18592.6|0
1627606800000|2021-07-30 01:00:00|18673.9|18599.3|18665.8|18591.2|18673.9|18599.3|18652.6|18578.2|0
1627607100000|2021-07-30 01:05:00|18662.7|18588.1|18658.2|18583.8|18669|18594.4|18652.4|18578|0
1627607400000|2021-07-30 01:10:00|18660.4|18586|18665.7|18591.1|18666.2|18591.6|18658.1|18583.7|0
1627607700000|2021-07-30 01:15:00|18663|18588.4|18662.3|18587.8|18670.9|18596.3|18658.8|18584.4|0
1627608000000|2021-07-30 01:20:00|18664.7|18590.1|18657.3|18582.9|18668.4|18593.8|18653.7|18579.3|0
1627608300000|2021-07-30 01:25:00|18656|18581.6|18666.5|18591.9|18676.4|18601.8|18656|18581.6|0
1627608600000|2021-07-30 01:30:00|18672.7|18598.1|18691.5|18616.9|18698|18623.4|18669.9|18595.3|0
1627608900000|2021-07-30 01:35:00|18694.7|18620.1|18699.6|18625|18703.9|18629.3|18685.3|18610.7|0
1627609200000|2021-07-30 01:40:00|18700.5|18625.9|18706.8|18632.2|18710.4|18635.8|18700.5|18625.9|0
1627609500000|2021-07-30 01:45:00|18716.5|18641.7|18705.3|18630.7|18727.9|18653.1|18705.3|18630.7|0
1627609800000|2021-07-30 01:50:00|18701.5|18626.9|18696.9|18622.3|18701.5|18626.9|18694.7|18620.1|0
1627610100000|2021-07-30 01:55:00|18693.4|18618.8|18692.6|18618|18701.1|18626.5|18692.6|18618|0
1627610400000|2021-07-30 02:00:00|18696.5|18621.9|18690|18615.4|18705.6|18631|18690|18615.4|0
1627610700000|2021-07-30 02:05:00|18691.9|18617.3|18673|18598.4|18691.9|18617.3|18669.7|18595.1|0
1627611000000|2021-07-30 02:10:00|18671.4|18596.8|18679.9|18605.3|18679.9|18605.3|18665.9|18591.3|0
1627611300000|2021-07-30 02:15:00|18685.2|18610.6|18690|18615.4|18690|18615.4|18682.8|18608.2|0
1627611600000|2021-07-30 02:20:00|18697|18622.4|18702.8|18628.2|18704.9|18630.3|18695.2|18620.6|0
1627611900000|2021-07-30 02:25:00|18708.2|18633.6|18715.4|18640.6|18715.6|18640.8|18707.3|18632.7|0
1627612200000|2021-07-30 02:30:00|18715.1|18640.3|18718.1|18643.3|18725.9|18651.1|18715.1|18640.3|0
1627612500000|2021-07-30 02:35:00|18716.3|18641.5|18714.8|18640|18723|18648.2|18714|18639.2|0
1627612800000|2021-07-30 02:40:00|18711.5|18636.9|18709.3|18634.7|18720.1|18645.3|18709.3|18634.7|0
1627613100000|2021-07-30 02:45:00|18708.9|18634.3|18703.4|18628.8|18709.4|18634.8|18698.8|18624.2|0
1627613400000|2021-07-30 02:50:00|18704.1|18629.5|18700.2|18625.6|18713.2|18638.4|18700.2|18625.6|0
1627613700000|2021-07-30 02:55:00|18695|18620.4|18693.3|18618.7|18697.3|18622.7|18690.8|18616.2|0
1627614000000|2021-07-30 03:00:00|18695|18620.4|18694.2|18619.6|18702.7|18628.1|18694.2|18619.6|0
1627614300000|2021-07-30 03:05:00|18694.9|18620.3|18681|18606.4|18697.7|18623.1|18681|18606.4|0
1627614600000|2021-07-30 03:10:00|18684.1|18609.5|18676|18601.4|18684.1|18609.5|18672.8|18598.2|0
1627614900000|2021-07-30 03:15:00|18674.6|18600|18660.4|18586|18674.6|18600|18659.2|18584.8|0
1627615200000|2021-07-30 03:20:00|18659|18584.6|18648.8|18574.4|18659|18584.6|18648.8|18574.4|0
1627615500000|2021-07-30 03:25:00|18648.4|18574|18631.9|18557.5|18652.8|18578.4|18631.9|18557.5|0
1627615800000|2021-07-30 03:30:00|18613.6|18539.2|18609.7|18535.5|18613.6|18539.2|18602.1|18527.9|0
1627616100000|2021-07-30 03:35:00|18613.2|18538.8|18588.5|18514.3|18618.1|18543.7|18588.5|18514.3|0
1627616400000|2021-07-30 03:40:00|18585|18510.8|18566|18491.8|18585|18510.8|18565.2|18491|0
1627616700000|2021-07-30 03:45:00|18564.3|18490.1|18574.3|18500.1|18579|18504.8|18564.3|18490.1|0
1627617000000|2021-07-30 03:50:00|18578.6|18504.4|18565.9|18491.7|18586.2|18512|18565.9|18491.7|0
1627617300000|2021-07-30 03:55:00|18563.4|18489.2|18578.9|18504.7|18578.9|18504.7|18563.4|18489.2|0
1627617600000|2021-07-30 04:00:00|18587.1|18512.9|18577.6|18503.4|18587.1|18512.9|18570.2|18496|0
1627617900000|2021-07-30 04:05:00|18581.8|18507.6|18589.8|18515.6|18589.8|18515.6|18570.4|18496.2|0
1627618200000|2021-07-30 04:10:00|18581.4|18507.2|18571.2|18497|18581.4|18507.2|18569.4|18495.2|0
1627618500000|2021-07-30 04:15:00|18568.9|18494.7|18560|18486|18571.9|18497.7|18555.8|18481.8|0
1627618800000|2021-07-30 04:20:00|18562.2|18488|18575.9|18501.7|18581.3|18507.1|18559.6|18485.6|0
1627619100000|2021-07-30 04:25:00|18574|18499.8|18591|18516.8|18594.4|18520.2|18574|18499.8|0
1627619400000|2021-07-30 04:30:00|18582.2|18508|18571.7|18497.5|18582.2|18508|18559.7|18485.7|0
1627619700000|2021-07-30 04:35:00|18570.4|18496.2|18568.8|18494.6|18570.4|18496.2|18561.7|18487.7|0
1627620000000|2021-07-30 04:40:00|18565|18490.8|18558.8|18484.8|18568.5|18494.3|18554.3|18480.3|0
1627620300000|2021-07-30 04:45:00|18557.2|18483.2|18556.2|18482.2|18561.8|18487.8|18556.1|18482.1|0
1627620600000|2021-07-30 04:50:00|18557|18483|18563.7|18489.5|18573.9|18499.7|18557|18483|0
1627620900000|2021-07-30 04:55:00|18563|18488.8|18558.6|18484.6|18563|18488.8|18550.4|18476.4|0
1627621200000|2021-07-30 05:00:00|18564.8|18490.6|18542.3|18468.3|18564.8|18490.6|18542.3|18468.3|0
1627621500000|2021-07-30 05:05:00|18539.7|18465.7|18535.3|18461.3|18540|18466|18532|18458|0
1627621800000|2021-07-30 05:10:00|18534.8|18460.8|18505.1|18431.3|18534.8|18460.8|18501.3|18427.5|0
1627622100000|2021-07-30 05:15:00|18502.3|18428.5|18481.8|18408|18502.3|18428.5|18481.8|18408|0
1627622400000|2021-07-30 05:20:00|18475.5|18401.7|18474.3|18400.5|18483.6|18409.8|18472.9|18399.1|0
1627622700000|2021-07-30 05:25:00|18489.5|18415.7|18490.8|18417|18494.9|18421.1|18486.6|18412.8|0
1627623000000|2021-07-30 05:30:00|18487.2|18413.4|18508.3|18434.5|18508.3|18434.5|18487.2|18413.4|0
1627623300000|2021-07-30 05:35:00|18510|18436.2|18502.6|18428.8|18517.3|18443.3|18502.6|18428.8|0
1627623600000|2021-07-30 05:40:00|18501|18427.2|18481.9|18408.1|18501|18427.2|18479.1|18405.3|0
1627623900000|2021-07-30 05:45:00|18473.3|18399.5|18442.2|18368.6|18474.9|18401.1|18442.2|18368.6|0
1627624200000|2021-07-30 05:50:00|18447.6|18374|18423.5|18349.9|18447.6|18374|18423.5|18349.9|0
1627624500000|2021-07-30 05:55:00|18423.6|18350|18415.2|18341.6|18428|18354.4|18413.2|18339.6|0
1627863000000|2021-08-02 00:10:00|18342.6|18269.4|18388.5|18315.1|18388.5|18315.1|18333.8|18260.6|0
1627863300000|2021-08-02 00:15:00|18383|18309.6|18385.5|18312.1|18389.1|18315.7|18374.3|18300.9|0
1627863600000|2021-08-02 00:20:00|18387.4|18314|18384.8|18311.4|18417.4|18343.8|18384.8|18311.4|0
1627863900000|2021-08-02 00:25:00|18386.1|18312.7|18353.4|18280.2|18386.1|18312.7|18352.4|18279.2|0
1627864200000|2021-08-02 00:30:00|18356.7|18283.5|18360.5|18287.3|18372.8|18299.4|18356.7|18283.5|0
1627864500000|2021-08-02 00:35:00|18355.8|18282.6|18340.4|18267.2|18364|18290.6|18337.6|18264.4|0
1627864800000|2021-08-02 00:40:00|18343.1|18269.9|18345.1|18271.9|18348.6|18275.4|18334.8|18261.6|0
1627865100000|2021-08-02 00:45:00|18356.1|18282.9|18358.6|18285.4|18366.9|18293.5|18356.1|18282.9|0
1627865400000|2021-08-02 00:50:00|18360.8|18287.6|18344.8|18271.6|18360.8|18287.6|18342.5|18269.3|0
1627865700000|2021-08-02 00:55:00|18347.9|18274.7|18380.1|18306.7|18380.1|18306.7|18347.9|18274.7|0
1627866000000|2021-08-02 01:00:00|18384.4|18311|18433.8|18360.2|18436|18362.4|18384.4|18311|0
1627866300000|2021-08-02 01:05:00|18436.6|18363|18444.9|18371.3|18449.3|18375.7|18429.8|18356.2|0
1627866600000|2021-08-02 01:10:00|18445.8|18372.2|18430.6|18357|18445.8|18372.2|18408.6|18335.2|0
1627866900000|2021-08-02 01:15:00|18427.3|18353.7|18432.6|18359|18443.6|18370|18427.3|18353.7|0
1627867200000|2021-08-02 01:20:00|18414.9|18341.3|18425.6|18352|18425.6|18352|18406.3|18332.9|0
1627867500000|2021-08-02 01:25:00|18438.7|18365.1|18474.3|18400.5|18474.3|18400.5|18438.7|18365.1|0
1627867800000|2021-08-02 01:30:00|18464.9|18391.1|18488.3|18414.5|18497.6|18423.8|18464.9|18391.1|0
1627868100000|2021-08-02 01:35:00|18490.1|18416.3|18472.3|18398.5|18490.1|18416.3|18471.9|18398.1|0
1627868400000|2021-08-02 01:40:00|18473.4|18399.6|18484.2|18410.4|18489.4|18415.6|18473.4|18399.6|0
1627868700000|2021-08-02 01:45:00|18476.1|18402.3|18476.5|18402.7|18479.7|18405.9|18464.1|18390.3|0
1627869000000|2021-08-02 01:50:00|18478.9|18405.1|18452.5|18378.9|18479.1|18405.3|18450.9|18377.3|0
1627869300000|2021-08-02 01:55:00|18451|18377.4|18430.7|18357.1|18453.2|18379.6|18430.7|18357.1|0
1627869600000|2021-08-02 02:00:00|18431.3|18357.7|18432.4|18358.8|18440.2|18366.6|18431.3|18357.7|0
1627869900000|2021-08-02 02:05:00|18427.7|18354.1|18421.6|18348|18440.8|18367.2|18419.4|18345.8|0
1627870200000|2021-08-02 02:10:00|18420.9|18347.3|18401.3|18327.9|18424.3|18350.7|18401.3|18327.9|0
1627870500000|2021-08-02 02:15:00|18400|18326.6|18388.9|18315.5|18400|18326.6|18388.9|18315.5|0
1627870800000|2021-08-02 02:20:00|18385.6|18312.2|18390.6|18317.2|18393.2|18319.8|18378.8|18305.4|0
1627871100000|2021-08-02 02:25:00|18397.4|18324|18391.3|18317.9|18397.4|18324|18383.8|18310.4|0
1627871400000|2021-08-02 02:30:00|18395.6|18322.2|18394.4|18321|18396.7|18323.3|18390.5|18317.1|0
1627871700000|2021-08-02 02:35:00|18394|18320.6|18391.1|18317.7|18394|18320.6|18385.8|18312.4|0
1627872000000|2021-08-02 02:40:00|18392.1|18318.7|18395.3|18321.9|18398.5|18325.1|18389.6|18316.2|0
1627872300000|2021-08-02 02:45:00|18394.6|18321.2|18416.2|18342.6|18417.5|18343.9|18394.6|18321.2|0
1627872600000|2021-08-02 02:50:00|18417|18343.4|18442.3|18368.7|18442.6|18369|18417|18343.4|0
1627872900000|2021-08-02 02:55:00|18443.9|18370.3|18444.2|18370.6|18445.9|18372.3|18440.6|18367|0
1627873200000|2021-08-02 03:00:00|18440.9|18367.3|18431.2|18357.6|18448|18374.4|18431.2|18357.6|0
1627873500000|2021-08-02 03:05:00|18431.8|18358.2|18436|18362.4|18437.2|18363.6|18431.3|18357.7|0
1627873800000|2021-08-02 03:10:00|18437|18363.4|18445.4|18371.8|18445.4|18371.8|18428.9|18355.3|0
1627874100000|2021-08-02 03:15:00|18446.3|18372.7|18460.3|18386.7|18460.9|18387.3|18446.3|18372.7|0
1627874400000|2021-08-02 03:20:00|18466.5|18392.7|18449.9|18376.3|18466.5|18392.7|18449.9|18376.3|0
1627874700000|2021-08-02 03:25:00|18441.8|18368.2|18442.1|18368.5|18442.1|18368.5|18433|18359.4|0
1627875000000|2021-08-02 03:30:00|18437.7|18364.1|18433.5|18359.9|18437.7|18364.1|18432.1|18358.5|0
1627875300000|2021-08-02 03:35:00|18432.7|18359.1|18434.8|18361.2|18435.5|18361.9|18430.1|18356.5|0
1627875600000|2021-08-02 03:40:00|18433.8|18360.2|18425.3|18351.7|18433.8|18360.2|18409.1|18335.7|0
1627875900000|2021-08-02 03:45:00|18428|18354.4|18422|18348.4|18428.1|18354.5|18421.6|18348|0
1627876200000|2021-08-02 03:50:00|18425.4|18351.8|18430.1|18356.5|18433|18359.4|18425.4|18351.8|0
1627876500000|2021-08-02 03:55:00|18427.5|18353.9|18422.7|18349.1|18436.9|18363.3|18421.6|18348|0
1627876800000|2021-08-02 04:00:00|18421.8|18348.2|18413.6|18340|18421.8|18348.2|18413.5|18339.9|0
1627877100000|2021-08-02 04:05:00|18415.8|18342.2|18431.8|18358.2|18431.8|18358.2|18415.8|18342.2|0
1627877400000|2021-08-02 04:10:00|18436.5|18362.9|18444.1|18370.5|18447.2|18373.6|18436.5|18362.9|0
1627877700000|2021-08-02 04:15:00|18444.9|18371.3|18429.1|18355.5|18444.9|18371.3|18429.1|18355.5|0
1627878000000|2021-08-02 04:20:00|18431|18357.4|18426.3|18352.7|18431|18357.4|18412.7|18339.1|0
1627878300000|2021-08-02 04:25:00|18426.4|18352.8|18418.8|18345.2|18426.4|18352.8|18414.4|18340.8|0
1627878600000|2021-08-02 04:30:00|18419|18345.4|18417|18343.4|18420.2|18346.6|18414|18340.4|0
1627878900000|2021-08-02 04:35:00|18415.1|18341.5|18404|18330.6|18417.3|18343.7|18404|18330.6|0
1627879200000|2021-08-02 04:40:00|18404.4|18331|18410.1|18336.7|18410.1|18336.7|18401.9|18328.5|0
1627879500000|2021-08-02 04:45:00|18407.2|18333.8|18407.2|18333.8|18407.2|18333.8|18401.9|18328.5|0
1627879800000|2021-08-02 04:50:00|18408.4|18335|18401.7|18328.3|18408.4|18335|18398.9|18325.5|0
1627880100000|2021-08-02 04:55:00|18405.1|18331.7|18414|18340.4|18418.9|18345.3|18405.1|18331.7|0
1627880400000|2021-08-02 05:00:00|18412.5|18338.9|18414.6|18341|18418.4|18344.8|18412.5|18338.9|0
1627880700000|2021-08-02 05:05:00|18415.9|18342.3|18437.9|18364.3|18437.9|18364.3|18415.9|18342.3|0
1627881000000|2021-08-02 05:10:00|18440|18366.4|18454.3|18380.7|18454.3|18380.7|18437.9|18364.3|0
1627881300000|2021-08-02 05:15:00|18451.2|18377.6|18436.4|18362.8|18453.9|18380.3|18436.4|18362.8|0
1627881600000|2021-08-02 05:20:00|18435.9|18362.3|18427.9|18354.3|18435.9|18362.3|18427.3|18353.7|0
1627881900000|2021-08-02 05:25:00|18423.2|18349.6|18415.4|18341.8|18423.2|18349.6|18410.3|18336.9|0
1627882200000|2021-08-02 05:30:00|18414.7|18341.1|18443.5|18369.9|18443.5|18369.9|18414.7|18341.1|0
1627882500000|2021-08-02 05:35:00|18444|18370.4|18450.6|18377|18450.6|18377|18444|18370.4|0
1627882800000|2021-08-02 05:40:00|18449.8|18376.2|18432.2|18358.6|18449.8|18376.2|18432.2|18358.6|0
1627883100000|2021-08-02 05:45:00|18436.8|18363.2|18434.8|18361.2|18438|18364.4|18434.6|18361|0
1627883400000|2021-08-02 05:50:00|18431.8|18358.2|18436.3|18362.7|18437.4|18363.8|18431.8|18358.2|0
1627883700000|2021-08-02 05:55:00|18436|18362.4|18424.9|18351.3|18437|18363.4|18422.2|18348.6|0
1627949400000|2021-08-03 00:10:00|18293.4|18220.4|18299.2|18226.2|18301.4|18228.4|18272.1|18199.1|0
1627949700000|2021-08-03 00:15:00|18297.7|18224.7|18273.7|18200.7|18297.7|18224.7|18273.7|18200.7|0
1627950000000|2021-08-03 00:20:00|18278.6|18205.6|18268.4|18195.4|18278.6|18205.6|18250.5|18177.7|0
1627950300000|2021-08-03 00:25:00|18271.8|18198.8|18296.8|18223.8|18296.8|18223.8|18271.8|18198.8|0
1627950600000|2021-08-03 00:30:00|18297.6|18224.6|18291.9|18218.9|18299.6|18226.6|18290.4|18217.4|0
1627950900000|2021-08-03 00:35:00|18276.5|18203.5|18274.9|18201.9|18276.5|18203.5|18269.1|18196.1|0
1627951200000|2021-08-03 00:40:00|18273.3|18200.3|18259.5|18186.7|18273.3|18200.3|18254.8|18182|0
1627951500000|2021-08-03 00:45:00|18258.7|18185.9|18240.2|18167.4|18260.6|18187.8|18240.2|18167.4|0
1627951800000|2021-08-03 00:50:00|18242.5|18169.7|18239.8|18167|18251.7|18178.9|18239.8|18167|0
1627952100000|2021-08-03 00:55:00|18242.6|18169.8|18264.8|18191.8|18266.8|18193.8|18241.4|18168.6|0
1627952400000|2021-08-03 01:00:00|18268.7|18195.7|18257.8|18185|18268.7|18195.7|18247.3|18174.5|0
1627952700000|2021-08-03 01:05:00|18259.1|18186.3|18272.6|18199.6|18272.6|18199.6|18250.1|18177.3|0
1627953000000|2021-08-03 01:10:00|18269.3|18196.3|18256.5|18183.7|18269.6|18196.6|18256.5|18183.7|0
1627953300000|2021-08-03 01:15:00|18257.3|18184.5|18243.5|18170.7|18257.3|18184.5|18241.6|18168.8|0
1627953600000|2021-08-03 01:20:00|18245.3|18172.5|18259.1|18186.3|18259.1|18186.3|18245.3|18172.5|0
1627953900000|2021-08-03 01:25:00|18261|18188.2|18270.2|18197.2|18273.8|18200.8|18259.6|18186.8|0
1627954200000|2021-08-03 01:30:00|18269.7|18196.7|18255.8|18183|18279|18206|18255.8|18183|0
1627954500000|2021-08-03 01:35:00|18257.4|18184.6|18263.2|18190.2|18266.8|18193.8|18248.3|18175.5|0
1627954800000|2021-08-03 01:40:00|18258.7|18185.9|18254.1|18181.3|18258.7|18185.9|18244.3|18171.5|0
1627955100000|2021-08-03 01:45:00|18264.4|18191.4|18269.7|18196.7|18270.1|18197.1|18264.4|18191.4|0
1627955400000|2021-08-03 01:50:00|18268.5|18195.5|18263.1|18190.1|18268.5|18195.5|18258.7|18185.9|0
1627955700000|2021-08-03 01:55:00|18257.2|18184.4|18242.8|18170|18257.2|18184.4|18240.3|18167.5|0
1627956000000|2021-08-03 02:00:00|18241.6|18168.8|18230.5|18157.7|18242.4|18169.6|18230.5|18157.7|0
1627956300000|2021-08-03 02:05:00|18226.6|18153.8|18231|18158.2|18232|18159.2|18224.8|18152|0
1627956600000|2021-08-03 02:10:00|18227.1|18154.3|18214.4|18141.6|18231.5|18158.7|18214.4|18141.6|0
1627956900000|2021-08-03 02:15:00|18218.9|18146.1|18209.3|18136.7|18219.7|18146.9|18205.5|18132.9|0
1627957200000|2021-08-03 02:20:00|18206.5|18133.9|18216.3|18143.5|18218|18145.2|18206.1|18133.5|0
1627957500000|2021-08-03 02:25:00|18218.6|18145.8|18232.4|18159.6|18232.8|18160|18217|18144.2|0
1627957800000|2021-08-03 02:30:00|18234.7|18161.9|18236.6|18163.8|18236.6|18163.8|18223.9|18151.1|0
1627958100000|2021-08-03 02:35:00|18237.4|18164.6|18223.3|18150.5|18243.6|18170.8|18223.3|18150.5|0
1627958400000|2021-08-03 02:40:00|18224.3|18151.5|18230.8|18158|18232.9|18160.1|18223.7|18150.9|0
1627958700000|2021-08-03 02:45:00|18231.9|18159.1|18238.7|18165.9|18240.7|18167.9|18229|18156.2|0
1627959000000|2021-08-03 02:50:00|18239.7|18166.9|18247.6|18174.8|18252.8|18180|18239.7|18166.9|0
1627959300000|2021-08-03 02:55:00|18253.7|18180.9|18249.9|18177.1|18257.8|18185|18245.8|18173|0
1627959600000|2021-08-03 03:00:00|18252.2|18179.4|18258.2|18185.4|18259.4|18186.6|18244.4|18171.6|0
1627959900000|2021-08-03 03:05:00|18257|18184.2|18248.2|18175.4|18257|18184.2|18248.2|18175.4|0
1627960200000|2021-08-03 03:10:00|18249.4|18176.6|18245.7|18172.9|18249.9|18177.1|18240.1|18167.3|0
1627960500000|2021-08-03 03:15:00|18244.4|18171.6|18248|18175.2|18254|18181.2|18244.4|18171.6|0
1627960800000|2021-08-03 03:20:00|18246.4|18173.6|18240.1|18167.3|18247.3|18174.5|18240.1|18167.3|0
1627961100000|2021-08-03 03:25:00|18237.2|18164.4|18234.8|18162|18239.5|18166.7|18233.9|18161.1|0
1627961400000|2021-08-03 03:30:00|18235|18162.2|18236.5|18163.7|18238.4|18165.6|18231.6|18158.8|0
1627961700000|2021-08-03 03:35:00|18240.1|18167.3|18228.1|18155.3|18240.5|18167.7|18228.1|18155.3|0
1627962000000|2021-08-03 03:40:00|18228.2|18155.4|18217.8|18145|18229|18156.2|18216.8|18144|0
1627962300000|2021-08-03 03:45:00|18217|18144.2|18215.8|18143|18221.5|18148.7|18214.4|18141.6|0
1627962600000|2021-08-03 03:50:00|18214.7|18141.9|18196.3|18123.7|18214.7|18141.9|18196.3|18123.7|0
1627962900000|2021-08-03 03:55:00|18197|18124.4|18197|18124.4|18204.2|18131.6|18195.6|18123|0
1627963200000|2021-08-03 04:00:00|18199.5|18126.9|18199.5|18126.9|18205.3|18132.7|18198.9|18126.3|0
1627963500000|2021-08-03 04:05:00|18198.4|18125.8|18207.7|18135.1|18211.7|18138.9|18198.4|18125.8|0
1627963800000|2021-08-03 04:10:00|18210.3|18137.7|18205.4|18132.8|18216.7|18143.9|18205.4|18132.8|0
1627964100000|2021-08-03 04:15:00|18205.6|18133|18201.4|18128.8|18207.9|18135.3|18201.4|18128.8|0
1627964400000|2021-08-03 04:20:00|18200.7|18128.1|18211.5|18138.7|18211.5|18138.7|18199.8|18127.2|0
1627964700000|2021-08-03 04:25:00|18212.2|18139.4|18210.1|18137.5|18213|18140.2|18210.1|18137.5|0
1627965000000|2021-08-03 04:30:00|18206.6|18134|18206.5|18133.9|18207.6|18135|18194.8|18122.2|0
1627965300000|2021-08-03 04:35:00|18204.2|18131.6|18192.7|18120.1|18204.2|18131.6|18192.7|18120.1|0
1627965600000|2021-08-03 04:40:00|18190.6|18118|18175.8|18103.2|18195.4|18122.8|18175.8|18103.2|0
1627965900000|2021-08-03 04:45:00|18176.5|18103.9|18190.9|18118.3|18193|18120.4|18172.7|18100.1|0
1627966200000|2021-08-03 04:50:00|18191.8|18119.2|18210.7|18138.1|18214.9|18142.1|18191.8|18119.2|0
1627966500000|2021-08-03 04:55:00|18214.4|18141.6|18226.5|18153.7|18227.8|18155|18214.2|18141.4|0
1627966800000|2021-08-03 05:00:00|18227.4|18154.6|18221.2|18148.4|18227.4|18154.6|18217.9|18145.1|0
1627967100000|2021-08-03 05:05:00|18227.3|18154.5|18238.2|18165.4|18238.7|18165.9|18223.8|18151|0
1627967400000|2021-08-03 05:10:00|18235|18162.2|18231.2|18158.4|18240.8|18168|18227.6|18154.8|0
1627967700000|2021-08-03 05:15:00|18221.6|18148.8|18222.1|18149.3|18229.7|18156.9|18219.8|18147|0
1627968000000|2021-08-03 05:20:00|18227.3|18154.5|18239.4|18166.6|18241.2|18168.4|18227.3|18154.5|0
1627968300000|2021-08-03 05:25:00|18241.6|18168.8|18254.1|18181.3|18254.1|18181.3|18241.6|18168.8|0
1627968600000|2021-08-03 05:30:00|18252.1|18179.3|18249.4|18176.6|18256.4|18183.6|18249.4|18176.6|0
1627968900000|2021-08-03 05:35:00|18247.2|18174.4|18235.7|18162.9|18257.1|18184.3|18233.4|18160.6|0
1627969200000|2021-08-03 05:40:00|18233|18160.2|18241.3|18168.5|18242.1|18169.3|18232.7|18159.9|0
1627969500000|2021-08-03 05:45:00|18242.8|18170|18262.2|18189.2|18262.2|18189.2|18238.5|18165.7|0
1627969800000|2021-08-03 05:50:00|18261.5|18188.6|18263.9|18190.9|18263.9|18190.9|18256.8|18184|0
1627970100000|2021-08-03 05:55:00|18267.3|18194.3|18261.2|18188.4|18267.3|18194.3|18254.1|18181.3|0
1628035800000|2021-08-04 00:10:00|18441.6|18368|18467.4|18393.6|18476.7|18402.9|18441.6|18368|0
1628036100000|2021-08-04 00:15:00|18478|18404.2|18522.4|18448.4|18522.4|18448.4|18478|18404.2|0
1628036400000|2021-08-04 00:20:00|18530.5|18456.5|18530.5|18456.5|18537.3|18463.3|18519|18445|0
1628036700000|2021-08-04 00:25:00|18533.9|18459.9|18560.6|18486.6|18562.9|18488.7|18533.9|18459.9|0
1628037000000|2021-08-04 00:30:00|18554.6|18480.6|18526.6|18452.6|18554.6|18480.6|18521.4|18447.4|0
1628037300000|2021-08-04 00:35:00|18520.1|18446.1|18493.7|18419.9|18524.9|18450.9|18493.3|18419.5|0
1628037600000|2021-08-04 00:40:00|18493.3|18419.5|18485.9|18412.1|18493.3|18419.5|18472.5|18398.7|0
1628037900000|2021-08-04 00:45:00|18481.4|18407.6|18465.4|18391.6|18483.5|18409.7|18464.2|18390.4|0
1628038200000|2021-08-04 00:50:00|18466.9|18393.1|18481|18407.2|18481|18407.2|18465|18391.2|0
1628038500000|2021-08-04 00:55:00|18486.9|18413.1|18465.9|18392.1|18486.9|18413.1|18465.9|18392.1|0
1628038800000|2021-08-04 01:00:00|18464.7|18390.9|18434|18360.4|18466.6|18392.8|18434|18360.4|0
1628039100000|2021-08-04 01:05:00|18430.7|18357.1|18447|18373.4|18456.8|18383.2|18430.7|18357.1|0
1628039400000|2021-08-04 01:10:00|18446.7|18373.1|18442.8|18369.2|18447.2|18373.6|18438.2|18364.6|0
1628039700000|2021-08-04 01:15:00|18445.9|18372.3|18433.3|18359.7|18445.9|18372.3|18433.3|18359.7|0
1628040000000|2021-08-04 01:20:00|18428.2|18354.6|18445.8|18372.2|18445.9|18372.3|18421.6|18348|0
1628040300000|2021-08-04 01:25:00|18446.5|18372.9|18443.2|18369.6|18451.4|18377.8|18443.2|18369.6|0
1628040600000|2021-08-04 01:30:00|18441.3|18367.7|18446.3|18372.7|18446.3|18372.7|18436.7|18363.1|0
1628040900000|2021-08-04 01:35:00|18455|18381.4|18468.8|18395|18468.8|18395|18455|18381.4|0
1628041200000|2021-08-04 01:40:00|18472.5|18398.7|18460.6|18387|18472.5|18398.7|18459.4|18385.8|0
1628041500000|2021-08-04 01:45:00|18460.2|18386.6|18486.7|18412.9|18489|18415.2|18460.2|18386.6|0
1628041800000|2021-08-04 01:50:00|18492.1|18418.3|18500|18426.2|18505.2|18431.4|18492.1|18418.3|0
1628042100000|2021-08-04 01:55:00|18504.3|18430.5|18517.5|18443.5|18519.7|18445.7|18504.3|18430.5|0
1628042400000|2021-08-04 02:00:00|18513.1|18439.1|18505.2|18431.4|18515.4|18441.4|18500.1|18426.3|0
1628042700000|2021-08-04 02:05:00|18504.2|18430.4|18484.4|18410.6|18504.2|18430.4|18484.4|18410.6|0
1628043000000|2021-08-04 02:10:00|18488.7|18414.9|18482.5|18408.7|18501.3|18427.5|18482.5|18408.7|0
1628043300000|2021-08-04 02:15:00|18478.3|18404.5|18471|18397.2|18482.8|18409|18469.6|18395.8|0
1628043600000|2021-08-04 02:20:00|18475.9|18402.1|18470.8|18397|18483.4|18409.6|18470.8|18397|0
1628043900000|2021-08-04 02:25:00|18471.9|18398.1|18494.7|18420.9|18494.7|18420.9|18471.2|18397.4|0
1628044200000|2021-08-04 02:30:00|18489.6|18415.8|18485.5|18411.7|18491.5|18417.7|18480.2|18406.4|0
1628044500000|2021-08-04 02:35:00|18473.4|18399.6|18486.4|18412.6|18486.8|18413|18472.5|18398.7|0
1628044800000|2021-08-04 02:40:00|18490.1|18416.3|18506.8|18433|18509.1|18435.3|18490.1|18416.3|0
1628045100000|2021-08-04 02:45:00|18507.8|18434|18503.8|18430|18508.8|18435|18502.6|18428.8|0
1628045400000|2021-08-04 02:50:00|18506.9|18433.1|18506.5|18432.7|18506.9|18433.1|18502.6|18428.8|0
1628045700000|2021-08-04 02:55:00|18504.6|18430.8|18489.8|18416|18506.3|18432.5|18489.8|18416|0
1628046000000|2021-08-04 03:00:00|18489.7|18415.9|18505.1|18431.3|18511.2|18437.4|18489.7|18415.9|0
1628046300000|2021-08-04 03:05:00|18509.9|18436.1|18503.5|18429.7|18509.9|18436.1|18498.5|18424.7|0
1628046600000|2021-08-04 03:10:00|18506.8|18433|18511.8|18438|18514|18440|18505.8|18432|0
1628046900000|2021-08-04 03:15:00|18509.4|18435.6|18512.7|18438.7|18514.7|18440.7|18509.4|18435.6|0
1628047200000|2021-08-04 03:20:00|18514|18440|18518.7|18444.7|18520.5|18446.5|18514|18440|0
1628047500000|2021-08-04 03:25:00|18520.3|18446.3|18531.6|18457.6|18531.6|18457.6|18519.2|18445.2|0
1628047800000|2021-08-04 03:30:00|18529.4|18455.4|18529.4|18455.4|18535.2|18461.2|18529.4|18455.4|0
1628048100000|2021-08-04 03:35:00|18531.6|18457.6|18531.1|18457.1|18536.8|18462.8|18530.4|18456.4|0
1628048400000|2021-08-04 03:40:00|18527.9|18453.9|18523.3|18449.3|18529.1|18455.1|18523.3|18449.3|0
1628048700000|2021-08-04 03:45:00|18524.4|18450.4|18522.5|18448.5|18526.4|18452.4|18516.3|18442.3|0
1628049000000|2021-08-04 03:50:00|18522.4|18448.4|18509.9|18436.1|18522.4|18448.4|18509.1|18435.3|0
1628049300000|2021-08-04 03:55:00|18511|18437.2|18515.8|18441.8|18520.8|18446.8|18511|18437.2|0
1628049600000|2021-08-04 04:00:00|18518.2|18444.2|18514.3|18440.3|18522.3|18448.3|18514|18440|0
1628049900000|2021-08-04 04:05:00|18518.4|18444.4|18521.4|18447.4|18523|18449|18515.7|18441.7|0
1628050200000|2021-08-04 04:10:00|18523.3|18449.3|18529.6|18455.6|18533.6|18459.6|18523.3|18449.3|0
1628050500000|2021-08-04 04:15:00|18525.5|18451.5|18517.7|18443.7|18525.5|18451.5|18516.4|18442.4|0
1628050800000|2021-08-04 04:20:00|18516.8|18442.8|18519.4|18445.4|18521.8|18447.8|18513|18439|0
1628051100000|2021-08-04 04:25:00|18519.1|18445.1|18507.1|18433.3|18519.1|18445.1|18507.1|18433.3|0
1628051400000|2021-08-04 04:30:00|18505.2|18431.4|18510.5|18436.7|18512.5|18438.5|18504.3|18430.5|0
1628051700000|2021-08-04 04:35:00|18508.2|18434.4|18505.6|18431.8|18509.7|18435.9|18505.2|18431.4|0
1628052000000|2021-08-04 04:40:00|18505.7|18431.9|18501.6|18427.8|18507.9|18434.1|18500.6|18426.8|0
1628052300000|2021-08-04 04:45:00|18502.9|18429.1|18515.5|18441.5|18515.5|18441.5|18502.9|18429.1|0
1628052600000|2021-08-04 04:50:00|18516.1|18442.1|18509.6|18435.8|18516.8|18442.8|18509.6|18435.8|0
1628052900000|2021-08-04 04:55:00|18511.6|18437.8|18502.5|18428.7|18511.6|18437.8|18501.3|18427.5|0
1628053200000|2021-08-04 05:00:00|18506.4|18432.6|18516.4|18442.4|18516.4|18442.4|18500.6|18426.8|0
1628053500000|2021-08-04 05:05:00|18518.2|18444.2|18513.7|18439.7|18522.6|18448.6|18508.3|18434.5|0
1628053800000|2021-08-04 05:10:00|18509.6|18435.8|18510.4|18436.6|18516.4|18442.4|18509.6|18435.8|0
1628054100000|2021-08-04 05:15:00|18513.6|18439.6|18517.5|18443.5|18522.2|18448.2|18511.4|18437.6|0
1628054400000|2021-08-04 05:20:00|18518|18444|18524|18450|18524|18450|18514.9|18440.9|0
1628054700000|2021-08-04 05:25:00|18529.3|18455.3|18532.2|18458.2|18532.2|18458.2|18522.4|18448.4|0
1628055000000|2021-08-04 05:30:00|18531.6|18457.6|18540.1|18466.1|18541.3|18467.3|18531.6|18457.6|0
1628055300000|2021-08-04 05:35:00|18539.6|18465.6|18544.1|18470.1|18546|18472|18539.6|18465.6|0
1628055600000|2021-08-04 05:40:00|18543.4|18469.4|18535.5|18461.5|18543.4|18469.4|18535.5|18461.5|0
1628055900000|2021-08-04 05:45:00|18535.4|18461.4|18524.9|18450.9|18535.4|18461.4|18521|18447|0
1628056200000|2021-08-04 05:50:00|18524.3|18450.3|18520|18446|18524.3|18450.3|18514|18440|0
1628056500000|2021-08-04 05:55:00|18519.9|18445.9|18524.5|18450.5|18530.3|18456.3|18519.7|18445.7|0
1628122200000|2021-08-05 00:10:00|18454.1|18380.5|18422.1|18348.5|18454.1|18380.5|18415|18341.4|0
1628122500000|2021-08-05 00:15:00|18425.6|18352|18447.4|18373.8|18463.5|18389.7|18425.6|18352|0
1628122800000|2021-08-05 00:20:00|18445|18371.4|18429.7|18356.1|18450|18376.4|18423.9|18350.3|0
1628123100000|2021-08-05 00:25:00|18440.1|18366.5|18426.2|18352.6|18442|18368.4|18425|18351.4|0
1628123400000|2021-08-05 00:30:00|18422|18348.4|18410|18336.6|18428.4|18354.8|18410|18336.6|0
1628123700000|2021-08-05 00:35:00|18408.3|18334.9|18395.8|18322.4|18408.3|18334.9|18390.4|18317|0
1628124000000|2021-08-05 00:40:00|18396.7|18323.3|18390.3|18316.9|18400.4|18327|18389.8|18316.4|0
1628124300000|2021-08-05 00:45:00|18389.4|18316|18375.2|18301.8|18392.2|18318.8|18375.2|18301.8|0
1628124600000|2021-08-05 00:50:00|18375.9|18302.5|18374.3|18300.9|18392.2|18318.8|18374.3|18300.9|0
1628124900000|2021-08-05 00:55:00|18375.3|18301.9|18380|18306.6|18380|18306.6|18375.3|18301.9|0
1628125200000|2021-08-05 01:00:00|18377.8|18304.4|18382.7|18309.3|18382.7|18309.3|18373.4|18300|0
1628125500000|2021-08-05 01:05:00|18387.3|18313.9|18381.4|18308|18390.4|18317|18381.4|18308|0
1628125800000|2021-08-05 01:10:00|18388.1|18314.7|18398.8|18325.4|18402.7|18329.3|18385.9|18312.5|0
1628126100000|2021-08-05 01:15:00|18404.3|18330.9|18412.3|18338.7|18421.9|18348.3|18403.9|18330.5|0
1628126400000|2021-08-05 01:20:00|18406.6|18333.2|18421.9|18348.3|18421.9|18348.3|18406.6|18333.2|0
1628126700000|2021-08-05 01:25:00|18424.1|18350.5|18428.6|18355|18434.6|18361|18424.1|18350.5|0
1628127000000|2021-08-05 01:30:00|18431.8|18358.2|18420.5|18346.9|18431.8|18358.2|18417.5|18343.9|0
1628127300000|2021-08-05 01:35:00|18416.9|18343.3|18407.6|18334.2|18418|18344.4|18407.6|18334.2|0
1628127600000|2021-08-05 01:40:00|18409.3|18335.9|18406.6|18333.2|18409.7|18336.3|18401.8|18328.4|0
1628127900000|2021-08-05 01:45:00|18398.6|18325.2|18390.2|18316.8|18398.6|18325.2|18385.4|18312|0
1628128200000|2021-08-05 01:50:00|18387.9|18314.5|18388.6|18315.2|18388.6|18315.2|18378.7|18305.3|0
1628128500000|2021-08-05 01:55:00|18389.6|18316.2|18393.7|18320.3|18404.6|18331.2|18389.6|18316.2|0
1628128800000|2021-08-05 02:00:00|18386.9|18313.5|18422.9|18349.3|18422.9|18349.3|18383.4|18310|0
1628129100000|2021-08-05 02:05:00|18424.4|18350.8|18412.8|18339.2|18424.4|18350.8|18412.2|18338.6|0
1628129400000|2021-08-05 02:10:00|18410.5|18337.1|18412|18338.4|18412|18338.4|18406.9|18333.5|0
1628129700000|2021-08-05 02:15:00|18411.4|18338|18413.1|18339.5|18419.2|18345.6|18410|18336.6|0
1628130000000|2021-08-05 02:20:00|18411.2|18337.8|18423.6|18350|18423.6|18350|18409.9|18336.5|0
1628130300000|2021-08-05 02:25:00|18423.2|18349.6|18430.2|18356.6|18433.2|18359.6|18423.2|18349.6|0
1628130600000|2021-08-05 02:30:00|18430.7|18357.1|18423.4|18349.8|18430.7|18357.1|18422.1|18348.5|0
1628130900000|2021-08-05 02:35:00|18429.6|18356|18424.6|18351|18431.1|18357.5|18424.6|18351|0
1628131200000|2021-08-05 02:40:00|18425.5|18351.9|18424.3|18350.7|18429.2|18355.6|18424.3|18350.7|0
1628131500000|2021-08-05 02:45:00|18428.8|18355.2|18432.3|18358.7|18435.4|18361.8|18427.9|18354.3|0
1628131800000|2021-08-05 02:50:00|18435.1|18361.5|18436.4|18362.8|18438.8|18365.2|18430.5|18356.9|0
1628132100000|2021-08-05 02:55:00|18436.3|18362.7|18429.2|18355.6|18437|18363.4|18429.2|18355.6|0
1628132400000|2021-08-05 03:00:00|18429.7|18356.1|18420.1|18346.5|18429.8|18356.2|18419.2|18345.6|0
1628132700000|2021-08-05 03:05:00|18419.8|18346.2|18407.7|18334.3|18420.2|18346.6|18407.7|18334.3|0
1628133000000|2021-08-05 03:10:00|18409.9|18336.5|18405.8|18332.4|18419.3|18345.7|18405.8|18332.4|0
1628133300000|2021-08-05 03:15:00|18409.9|18336.5|18381.2|18307.8|18413.5|18339.9|18381.2|18307.8|0
1628133600000|2021-08-05 03:20:00|18376.1|18302.7|18349.7|18276.5|18376.1|18302.7|18349.2|18276|0
1628133900000|2021-08-05 03:25:00|18343.1|18269.9|18324.3|18251.1|18343.1|18269.9|18321.2|18248|0
1628134200000|2021-08-05 03:30:00|18321.3|18248.1|18296.7|18223.7|18321.3|18248.1|18294.8|18221.8|0
1628134500000|2021-08-05 03:35:00|18292.9|18219.9|18303.7|18230.7|18303.7|18230.7|18291|18218|0
1628134800000|2021-08-05 03:40:00|18304|18231|18324.4|18251.2|18324.8|18251.6|18304|18231|0
1628135100000|2021-08-05 03:45:00|18323.7|18250.5|18330.8|18257.6|18330.8|18257.6|18317.6|18244.4|0
1628135400000|2021-08-05 03:50:00|18325.6|18252.4|18341.1|18267.9|18341.1|18267.9|18317.9|18244.7|0
1628135700000|2021-08-05 03:55:00|18342.8|18269.6|18347.5|18274.3|18350.3|18277.1|18340.7|18267.5|0
1628136000000|2021-08-05 04:00:00|18351.5|18278.3|18354.6|18281.4|18354.6|18281.4|18346.6|18273.4|0
1628136300000|2021-08-05 04:05:00|18354|18280.8|18350.1|18276.9|18359.3|18286.1|18350.1|18276.9|0
1628136600000|2021-08-05 04:10:00|18347|18273.8|18355.4|18282.2|18360.3|18287.1|18347|18273.8|0
1628136900000|2021-08-05 04:15:00|18351|18277.8|18335.3|18262.1|18359.8|18286.6|18334.4|18261.2|0
1628137200000|2021-08-05 04:20:00|18338.4|18265.2|18323|18249.8|18338.4|18265.2|18323|18249.8|0
1628137500000|2021-08-05 04:25:00|18321.6|18248.4|18327.4|18254.2|18327.9|18254.7|18315.9|18242.7|0
1628137800000|2021-08-05 04:30:00|18326.6|18253.4|18331.5|18258.3|18342.7|18269.5|18326.6|18253.4|0
1628138100000|2021-08-05 04:35:00|18329|18255.8|18318.8|18245.6|18335.7|18262.5|18317.9|18244.7|0
1628138400000|2021-08-05 04:40:00|18319.3|18246.1|18326.7|18253.5|18329.4|18256.2|18319.3|18246.1|0
1628138700000|2021-08-05 04:45:00|18326.4|18253.2|18341.6|18268.4|18341.6|18268.4|18323.7|18250.5|0
1628139000000|2021-08-05 04:50:00|18340.7|18267.5|18330.3|18257.1|18343.4|18270.2|18330.3|18257.1|0
1628139300000|2021-08-05 04:55:00|18333.7|18260.5|18333|18259.8|18337.2|18264|18328.9|18255.7|0
1628139600000|2021-08-05 05:00:00|18334.6|18261.4|18341.8|18268.6|18341.8|18268.6|18327.4|18254.2|0
1628139900000|2021-08-05 05:05:00|18346.5|18273.3|18348.2|18275|18354.1|18280.9|18340.2|18267|0
1628140200000|2021-08-05 05:10:00|18349.3|18276.1|18342.9|18269.7|18355|18281.8|18342.9|18269.7|0
1628140500000|2021-08-05 05:15:00|18342.7|18269.5|18322.8|18249.6|18342.7|18269.5|18322.8|18249.6|0
1628140800000|2021-08-05 05:20:00|18322.4|18249.2|18320.1|18246.9|18332.6|18259.4|18320.1|18246.9|0
1628141100000|2021-08-05 05:25:00|18321.9|18248.7|18315.3|18242.1|18321.9|18248.7|18310.3|18237.3|0
1628141400000|2021-08-05 05:30:00|18311.9|18238.7|18316|18242.8|18318.5|18245.3|18309.8|18236.8|0
1628141700000|2021-08-05 05:35:00|18315.3|18242.1|18296.3|18223.3|18315.3|18242.1|18296.3|18223.3|0
1628142000000|2021-08-05 05:40:00|18298.3|18225.3|18282.5|18209.5|18301|18228|18279.9|18206.9|0
1628142300000|2021-08-05 05:45:00|18287.1|18214.1|18289.6|18216.6|18295.2|18222.2|18287|18214|0
1628142600000|2021-08-05 05:50:00|18292.3|18219.3|18285.4|18212.4|18297.7|18224.7|18285.4|18212.4|0
1628142900000|2021-08-05 05:55:00|18281.7|18208.7|18294|18221|18294|18221|18276.9|18203.9|0
1628208600000|2021-08-06 00:10:00|18011.8|17939.8|17974.4|17902.6|18011.8|17939.8|17970.4|17898.6|0
1628208900000|2021-08-06 00:15:00|17969.2|17897.4|17970|17898.2|17970|17898.2|17956.8|17885.2|0
1628209200000|2021-08-06 00:20:00|17973.3|17901.5|17977.1|17905.3|17984.9|17913.1|17972.1|17900.3|0
1628209500000|2021-08-06 00:25:00|17977.3|17905.5|17991.5|17919.7|18002.2|17930.4|17975.7|17903.9|0
1628209800000|2021-08-06 00:30:00|17976.8|17905|17977.4|17905.6|17986.1|17914.3|17975.3|17903.5|0
1628210100000|2021-08-06 00:35:00|17975.1|17903.3|17975.4|17903.6|17982|17910.2|17973.9|17902.1|0
1628210400000|2021-08-06 00:40:00|17979.3|17907.5|17983.6|17911.8|17986.5|17914.7|17970.4|17898.6|0
1628210700000|2021-08-06 00:45:00|17989.9|17918.1|17983.5|17911.7|18009.3|17937.5|17983.5|17911.7|0
1628211000000|2021-08-06 00:50:00|17983.8|17912|17985.9|17914.1|17997.6|17925.8|17981.6|17909.8|0
1628211300000|2021-08-06 00:55:00|17980.9|17909.1|17962|17890.2|17980.9|17909.1|17962|17890.2|0
1628211600000|2021-08-06 01:00:00|17961.6|17889.8|17963.2|17891.4|17963.2|17891.4|17947.4|17875.8|0
1628211900000|2021-08-06 01:05:00|17963.4|17891.6|17963.3|17891.5|17963.9|17892.1|17954.4|17882.8|0
1628212200000|2021-08-06 01:10:00|17963.9|17892.1|17965.6|17893.8|17970.7|17898.9|17963.9|17892.1|0
1628212500000|2021-08-06 01:15:00|17967.4|17895.6|17977.9|17906.1|17977.9|17906.1|17962.5|17890.7|0
1628212800000|2021-08-06 01:20:00|17977.8|17906|17971.6|17899.8|17977.8|17906|17967.4|17895.6|0
1628213100000|2021-08-06 01:25:00|17968.7|17896.9|17984.5|17912.7|17984.5|17912.7|17968.7|17896.9|0
1628213400000|2021-08-06 01:30:00|17980.8|17909|18015.7|17943.7|18015.7|17943.7|17980.8|17909|0
1628213700000|2021-08-06 01:35:00|18016.5|17944.5|18037.7|17965.7|18049.7|17977.7|18016.5|17944.5|0
1628214000000|2021-08-06 01:40:00|18031.6|17959.6|18016.3|17944.3|18038.1|17966.1|18016.3|17944.3|0
1628214300000|2021-08-06 01:45:00|18020.7|17948.7|18040.5|17968.5|18041.9|17969.9|18020.7|17948.7|0
1628214600000|2021-08-06 01:50:00|18041.9|17969.9|18046.2|17974.2|18046.3|17974.3|18037.3|17965.3|0
1628214900000|2021-08-06 01:55:00|18045.9|17973.9|18052|17980|18052|17980|18045.1|17973.1|0
1628215200000|2021-08-06 02:00:00|18054.1|17982.1|18045|17973|18054.1|17982.1|18043.7|17971.7|0
1628215500000|2021-08-06 02:05:00|18041.3|17969.3|18043.5|17971.5|18043.5|17971.5|18035.8|17963.8|0
1628215800000|2021-08-06 02:10:00|18041.2|17969.2|18049.7|17977.7|18049.7|17977.7|18036.7|17964.7|0
1628216100000|2021-08-06 02:15:00|18052.3|17980.3|18064.9|17992.7|18064.9|17992.7|18052.3|17980.3|0
1628216400000|2021-08-06 02:20:00|18062.2|17990|18047.4|17975.4|18062.2|17990|18044.6|17972.6|0
1628216700000|2021-08-06 02:25:00|18049.3|17977.3|18051.5|17979.5|18055.5|17983.5|18044.3|17972.3|0
1628217000000|2021-08-06 02:30:00|18050|17978|18037.6|17965.6|18050.1|17978.1|18035.6|17963.6|0
1628217300000|2021-08-06 02:35:00|18037.1|17965.1|18038.3|17966.3|18039.8|17967.8|18035.5|17963.5|0
1628217600000|2021-08-06 02:40:00|18039.6|17967.6|18042.7|17970.7|18042.7|17970.7|18035.6|17963.6|0
1628217900000|2021-08-06 02:45:00|18042|17970|18030.3|17958.3|18042|17970|18027.4|17955.4|0
1628218200000|2021-08-06 02:50:00|18026.7|17954.7|18038.6|17966.6|18038.6|17966.6|18023.7|17951.7|0
1628218500000|2021-08-06 02:55:00|18035.4|17963.4|18027.1|17955.1|18035.4|17963.4|18027.1|17955.1|0
1628218800000|2021-08-06 03:00:00|18028.6|17956.6|18004|17932.2|18028.6|17956.6|18004|17932.2|0
1628219100000|2021-08-06 03:05:00|18007.7|17935.9|18014.3|17942.3|18015.2|17943.2|18005.9|17934.1|0
1628219400000|2021-08-06 03:10:00|18012.5|17940.5|18024.4|17952.4|18024.4|17952.4|18011.9|17939.9|0
1628219700000|2021-08-06 03:15:00|18021.4|17949.4|18017.2|17945.2|18021.4|17949.4|18016.4|17944.4|0
1628220000000|2021-08-06 03:20:00|18016.1|17944.1|18020.3|17948.3|18022|17950|18016.1|17944.1|0
1628220300000|2021-08-06 03:25:00|18019.3|17947.3|18014|17942|18024.2|17952.2|18013.7|17941.7|0
1628220600000|2021-08-06 03:30:00|18015.8|17943.8|18028.2|17956.2|18028.2|17956.2|18015.8|17943.8|0
1628220900000|2021-08-06 03:35:00|18026.8|17954.8|18023.1|17951.1|18026.8|17954.8|18019.4|17947.4|0
1628221200000|2021-08-06 03:40:00|18019.3|17947.3|18023.8|17951.8|18024.8|17952.8|18019.3|17947.3|0
1628221500000|2021-08-06 03:45:00|18026|17954|18020|17948|18026|17954|18020|17948|0
1628221800000|2021-08-06 03:50:00|18015.9|17943.9|18011|17939.1|18015.9|17943.9|18011|17939.1|0
1628222100000|2021-08-06 03:55:00|18008.2|17936.4|18015.7|17943.7|18015.7|17943.7|18005.3|17933.5|0
1628222400000|2021-08-06 04:00:00|18015.2|17943.2|18007.7|17935.9|18015.2|17943.2|18005.8|17934|0
1628222700000|2021-08-06 04:05:00|18008.8|17937|18016.9|17944.9|18016.9|17944.9|18008.3|17936.5|0
1628223000000|2021-08-06 04:10:00|18015.6|17943.6|18000.4|17928.6|18015.6|17943.6|18000.4|17928.6|0
1628223300000|2021-08-06 04:15:00|18001.8|17930|18003.8|17932|18006.5|17934.7|18001.8|17930|0
1628223600000|2021-08-06 04:20:00|18005.4|17933.6|18031|17959|18031|17959|18005.4|17933.6|0
1628223900000|2021-08-06 04:25:00|18033.3|17961.3|18030.6|17958.6|18033.3|17961.3|18029.6|17957.6|0
1628224200000|2021-08-06 04:30:00|18031.2|17959.2|18028|17956|18032.3|17960.3|18026.7|17954.7|0
1628224500000|2021-08-06 04:35:00|18027.2|17955.2|18031.7|17959.7|18035.5|17963.5|18026.7|17954.7|0
1628224800000|2021-08-06 04:40:00|18033|17961|18025.5|17953.5|18033|17961|18025.5|17953.5|0
1628225100000|2021-08-06 04:45:00|18028.9|17956.9|18034.8|17962.8|18034.9|17962.9|18025.9|17953.9|0
1628225400000|2021-08-06 04:50:00|18032.8|17960.8|18029.5|17957.5|18034.7|17962.7|18029.2|17957.2|0
1628225700000|2021-08-06 04:55:00|18028|17956|18020.9|17948.9|18030.6|17958.6|18020.2|17948.2|0
1628226000000|2021-08-06 05:00:00|18016.7|17944.7|18023.5|17951.5|18029|17957|18016.7|17944.7|0
1628226300000|2021-08-06 05:05:00|18027|17955|18033|17961|18037.7|17965.7|18024.4|17952.4|0
1628226600000|2021-08-06 05:10:00|18032.7|17960.7|18040.2|17968.2|18041.5|17969.5|18030.8|17958.8|0
1628226900000|2021-08-06 05:15:00|18041.3|17969.3|18052.7|17980.7|18052.7|17980.7|18041.2|17969.2|0
1628227200000|2021-08-06 05:20:00|18056.5|17984.5|18057.6|17985.6|18065.2|17993|18052.6|17980.6|0
1628227500000|2021-08-06 05:25:00|18051.7|17979.7|18042.2|17970.2|18051.7|17979.7|18038.4|17966.4|0
1628227800000|2021-08-06 05:30:00|18040.8|17968.8|18059.9|17987.9|18066.5|17994.3|18040.8|17968.8|0
1628228100000|2021-08-06 05:35:00|18060.1|17988.1|18054.7|17982.7|18066.7|17994.5|18054.7|17982.7|0
1628228400000|2021-08-06 05:40:00|18056.3|17984.3|18049.1|17977.1|18060|17988|18049.1|17977.1|0
1628228700000|2021-08-06 05:45:00|18046.9|17974.9|18047.6|17975.6|18052.7|17980.7|18046.9|17974.9|0
1628229000000|2021-08-06 05:50:00|18047.1|17975.1|18049.4|17977.4|18053.7|17981.7|18047.1|17975.1|0
1628229300000|2021-08-06 05:55:00|18053.4|17981.4|18066.2|17994|18066.2|17994|18053.4|17981.4|0
1628467800000|2021-08-09 00:10:00|17865.7|17794.3|17868.4|17797|17883|17811.6|17862.3|17790.9|0
1628468100000|2021-08-09 00:15:00|17900.9|17829.5|17882.9|17811.5|17900.9|17829.5|17875.6|17804.2|0
1628468400000|2021-08-09 00:20:00|17883.2|17811.8|17912|17840.4|17912|17840.4|17883.2|17811.8|0
1628468700000|2021-08-09 00:25:00|17923.3|17851.7|17944.3|17872.7|17947.6|17876|17923.3|17851.7|0
1628469000000|2021-08-09 00:30:00|17946|17874.4|17942.6|17871|17947.3|17875.7|17930.4|17858.8|0
1628469300000|2021-08-09 00:35:00|17950.7|17879.1|17978.6|17906.8|17983|17911.2|17950.7|17879.1|0
1628469600000|2021-08-09 00:40:00|17976.6|17904.8|17987.1|17915.3|17992.1|17920.3|17976.6|17904.8|0
1628469900000|2021-08-09 00:45:00|17990.7|17918.9|17992.2|17920.4|18000.3|17928.5|17988|17916.2|0
1628470200000|2021-08-09 00:50:00|17990.7|17918.9|17962.3|17890.5|17990.7|17918.9|17959.3|17887.7|0
1628470500000|2021-08-09 00:55:00|17965.8|17894|17989.8|17918|17989.8|17918|17965.8|17894|0
1628470800000|2021-08-09 01:00:00|17988.5|17916.7|17970.7|17898.9|17992.8|17921|17970.7|17898.9|0
1628471100000|2021-08-09 01:05:00|17979.1|17907.3|17970.4|17898.6|17979.2|17907.4|17969.5|17897.7|0
1628471400000|2021-08-09 01:10:00|17965.6|17893.8|17983.5|17911.7|17983.5|17911.7|17964.6|17892.8|0
1628471700000|2021-08-09 01:15:00|17988.6|17916.8|17999.8|17928|18002.8|17931|17988.6|17916.8|0
1628472000000|2021-08-09 01:20:00|17993.9|17922.1|17972.3|17900.5|17994.8|17923|17972.3|17900.5|0
1628472300000|2021-08-09 01:25:00|17973.4|17901.6|17971.7|17899.9|17976.4|17904.6|17966.1|17894.3|0
1628472600000|2021-08-09 01:30:00|17975.4|17903.6|17931.1|17859.5|17975.4|17903.6|17931.1|17859.5|0
1628472900000|2021-08-09 01:35:00|17936.6|17865|17901.5|17830.1|17936.6|17865|17899.5|17828.1|0
1628473200000|2021-08-09 01:40:00|17906.9|17835.5|17890.8|17819.4|17906.9|17835.5|17885|17813.6|0
1628473500000|2021-08-09 01:45:00|17887.1|17815.7|17869.1|17797.7|17890.9|17819.5|17869.1|17797.7|0
1628473800000|2021-08-09 01:50:00|17869.5|17798.1|17872.7|17801.3|17873.7|17802.3|17862.9|17791.5|0
1628474100000|2021-08-09 01:55:00|17871.9|17800.5|17861.4|17790|17877.1|17805.7|17861.3|17789.9|0
1628474400000|2021-08-09 02:00:00|17862.7|17791.3|17858.6|17787.4|17862.7|17791.3|17854.3|17783.1|0
1628474700000|2021-08-09 02:05:00|17858.2|17787|17872|17800.6|17873.2|17801.8|17855.6|17784.4|0
1628475000000|2021-08-09 02:10:00|17877.6|17806.2|17868.5|17797.1|17877.6|17806.2|17868.1|17796.7|0
1628475300000|2021-08-09 02:15:00|17863.4|17792|17882.3|17810.9|17882.3|17810.9|17863.4|17792|0
1628475600000|2021-08-09 02:20:00|17889.6|17818.2|17884.5|17813.1|17890.4|17819|17884.5|17813.1|0
1628475900000|2021-08-09 02:25:00|17881.5|17810.1|17884.4|17813|17884.4|17813|17875.7|17804.3|0
1628476200000|2021-08-09 02:30:00|17883.7|17812.3|17889.5|17818.1|17897.1|17825.7|17879.9|17808.5|0
1628476500000|2021-08-09 02:35:00|17887.6|17816.2|17889.2|17817.8|17889.2|17817.8|17884.7|17813.3|0
1628476800000|2021-08-09 02:40:00|17896.2|17824.8|17903|17831.6|17904.9|17833.5|17893.8|17822.4|0
1628477100000|2021-08-09 02:45:00|17902|17830.6|17895.6|17824.2|17902|17830.6|17892.8|17821.4|0
1628477400000|2021-08-09 02:50:00|17895.3|17823.9|17892.4|17821|17895.3|17823.9|17887.7|17816.3|0
1628477700000|2021-08-09 02:55:00|17891.9|17820.5|17890.6|17819.2|17893.7|17822.3|17886|17814.6|0
1628478000000|2021-08-09 03:00:00|17898.2|17826.8|17899.5|17828.1|17906.2|17834.8|17898.2|17826.8|0
1628478300000|2021-08-09 03:05:00|17895.2|17823.8|17916.8|17845.2|17916.8|17845.2|17895.2|17823.8|0
1628478600000|2021-08-09 03:10:00|17917.3|17845.7|17920.5|17848.9|17920.5|17848.9|17911.4|17839.8|0
1628478900000|2021-08-09 03:15:00|17916.9|17845.3|17894.4|17823|17916.9|17845.3|17894.4|17823|0
1628479200000|2021-08-09 03:20:00|17898.2|17826.8|17900|17828.6|17900.9|17829.5|17897.4|17826|0
1628479500000|2021-08-09 03:25:00|17896|17824.6|17890.3|17818.9|17896|17824.6|17890.3|17818.9|0
1628479800000|2021-08-09 03:30:00|17890|17818.6|17889.7|17818.3|17892.4|17821|17885.7|17814.3|0
1628480100000|2021-08-09 03:35:00|17889.6|17818.2|17883.4|17812|17889.6|17818.2|17883.3|17811.9|0
1628480400000|2021-08-09 03:40:00|17885.6|17814.2|17894.3|17822.9|17895|17823.6|17885.2|17813.8|0
1628480700000|2021-08-09 03:45:00|17894.4|17823|17888.1|17816.7|17894.4|17823|17885.6|17814.2|0
1628481000000|2021-08-09 03:50:00|17885.8|17814.4|17895.6|17824.2|17896.9|17825.5|17885.8|17814.4|0
1628481300000|2021-08-09 03:55:00|17893|17821.6|17886.4|17815|17893|17821.6|17883.6|17812.2|0
1628481600000|2021-08-09 04:00:00|17890.9|17819.5|17886.7|17815.3|17894.1|17822.7|17886.7|17815.3|0
1628481900000|2021-08-09 04:05:00|17884.1|17812.7|17868.5|17797.1|17884.1|17812.7|17868.5|17797.1|0
1628482200000|2021-08-09 04:10:00|17868.8|17797.4|17866.2|17794.8|17874.1|17802.7|17866.2|17794.8|0
1628482500000|2021-08-09 04:15:00|17866.8|17795.4|17865.1|17793.7|17869.1|17797.7|17865.1|17793.7|0
1628482800000|2021-08-09 04:20:00|17864.7|17793.3|17887.7|17816.3|17890|17818.6|17859.1|17787.9|0
1628483100000|2021-08-09 04:25:00|17888.6|17817.2|17881.7|17810.3|17890.7|17819.3|17881.7|17810.3|0
1628483400000|2021-08-09 04:30:00|17882.9|17811.5|17872.6|17801.2|17882.9|17811.5|17872.5|17801.1|0
1628483700000|2021-08-09 04:35:00|17871.9|17800.5|17868|17796.6|17871.9|17800.5|17866.5|17795.1|0
1628484000000|2021-08-09 04:40:00|17867|17795.6|17875.3|17803.9|17877.4|17806|17867|17795.6|0
1628484300000|2021-08-09 04:45:00|17880.6|17809.2|17872.3|17800.9|17881.5|17810.1|17872.3|17800.9|0
1628484600000|2021-08-09 04:50:00|17870.9|17799.5|17879.2|17807.8|17882.3|17810.9|17870.9|17799.5|0
1628484900000|2021-08-09 04:55:00|17879|17807.6|17881.1|17809.7|17884.2|17812.8|17877.7|17806.3|0
1628485200000|2021-08-09 05:00:00|17880.6|17809.2|17881.7|17810.3|17886|17814.6|17878|17806.6|0
1628485500000|2021-08-09 05:05:00|17884.2|17812.8|17878|17806.6|17884.2|17812.8|17878|17806.6|0
1628485800000|2021-08-09 05:10:00|17879.4|17808|17883.5|17812.1|17883.5|17812.1|17876.6|17805.2|0
1628486100000|2021-08-09 05:15:00|17885.3|17813.9|17892|17820.6|17893.6|17822.2|17881.3|17809.9|0
1628486400000|2021-08-09 05:20:00|17889.4|17818|17885.5|17814.1|17891.4|17820|17883.1|17811.7|0
1628486700000|2021-08-09 05:25:00|17887.2|17815.8|17886.5|17815.1|17892.1|17820.7|17885.1|17813.7|0
1628487000000|2021-08-09 05:30:00|17886.1|17814.7|17897.1|17825.7|17898.8|17827.4|17886.1|17814.7|0
1628487300000|2021-08-09 05:35:00|17901.2|17829.8|17896.4|17825|17901.2|17829.8|17893.5|17822.1|0
1628487600000|2021-08-09 05:40:00|17895.1|17823.7|17908.2|17836.8|17911.6|17840|17894.7|17823.3|0
1628487900000|2021-08-09 05:45:00|17908.5|17837.1|17931.3|17859.7|17931.3|17859.7|17906.5|17835.1|0
1628488200000|2021-08-09 05:50:00|17928.2|17856.6|17912.3|17840.7|17928.2|17856.6|17910.5|17839.1|0
1628488500000|2021-08-09 05:55:00|17909.1|17837.7|17899|17827.6|17911.7|17840.1|17899|17827.6|0
1628554200000|2021-08-10 00:10:00|18031.2|17959.2|18012.4|17940.4|18031.2|17959.2|17998.2|17926.4|0
1628554500000|2021-08-10 00:15:00|18013|17941|17997.4|17925.6|18026.1|17954.1|17997.4|17925.6|0
1628554800000|2021-08-10 00:20:00|18000.3|17928.5|18030.6|17958.6|18030.6|17958.6|17999.4|17927.6|0
1628555100000|2021-08-10 00:25:00|18028.4|17956.4|18009.7|17937.9|18028.4|17956.4|18003.6|17931.8|0
1628555400000|2021-08-10 00:30:00|18001.3|17929.5|18003.2|17931.4|18005.9|17934.1|17989.3|17917.5|0
1628555700000|2021-08-10 00:35:00|17996.3|17924.5|17990.4|17918.6|18001.8|17930|17964.7|17892.9|0
1628556000000|2021-08-10 00:40:00|17991.9|17920.1|18012|17940|18014.4|17942.4|17991.9|17920.1|0
1628556300000|2021-08-10 00:45:00|18012.5|17940.5|18035.6|17963.6|18040.6|17968.6|18009|17937.2|0
1628556600000|2021-08-10 00:50:00|18033.5|17961.5|18033.9|17961.9|18042.7|17970.7|18033.5|17961.5|0
1628556900000|2021-08-10 00:55:00|18030.7|17958.7|18028.7|17956.7|18032.9|17960.9|18021.9|17949.9|0
1628557200000|2021-08-10 01:00:00|18030.7|17958.7|18008.7|17936.9|18030.7|17958.7|18003.4|17931.6|0
1628557500000|2021-08-10 01:05:00|18009.8|17938|18014.9|17942.9|18026.6|17954.6|18008.4|17936.6|0
1628557800000|2021-08-10 01:10:00|18014.8|17942.8|18017.2|17945.2|18024.4|17952.4|18011.1|17939.1|0
1628558100000|2021-08-10 01:15:00|18020.9|17948.9|17995.4|17923.6|18028.2|17956.2|17995.4|17923.6|0
1628558400000|2021-08-10 01:20:00|17988.5|17916.7|17990.9|17919.1|17999.2|17927.4|17988.5|17916.7|0
1628558700000|2021-08-10 01:25:00|17992.6|17920.8|18004.1|17932.3|18004.1|17932.3|17987.9|17916.1|0
1628559000000|2021-08-10 01:30:00|18001.8|17930|17983.7|17911.9|18001.8|17930|17983.7|17911.9|0
1628559300000|2021-08-10 01:35:00|17986.6|17914.8|17981.2|17909.4|17988.6|17916.8|17978.9|17907.1|0
1628559600000|2021-08-10 01:40:00|17979.9|17908.1|17959.7|17888.1|17981.2|17909.4|17952.5|17880.9|0
1628559900000|2021-08-10 01:45:00|17967.8|17896|17949.6|17878|17970.8|17899|17949.5|17877.9|0
1628560200000|2021-08-10 01:50:00|17949.2|17877.6|17936.9|17865.3|17952.8|17881.2|17936.9|17865.3|0
1628560500000|2021-08-10 01:55:00|17940.5|17868.9|17927.5|17855.9|17947.1|17875.5|17927.5|17855.9|0
1628560800000|2021-08-10 02:00:00|17927.6|17856|17931.6|17860|17937.5|17865.9|17925.3|17853.7|0
1628561100000|2021-08-10 02:05:00|17925.5|17853.9|17931|17859.4|17931|17859.4|17922.4|17850.8|0
1628561400000|2021-08-10 02:10:00|17923.3|17851.7|17932.7|17861.1|17934.8|17863.2|17923.3|17851.7|0
1628561700000|2021-08-10 02:15:00|17934.3|17862.7|17938.4|17866.8|17941.2|17869.6|17930.4|17858.8|0
1628562000000|2021-08-10 02:20:00|17942.6|17871|17937.2|17865.6|17942.6|17871|17933.2|17861.6|0
1628562300000|2021-08-10 02:25:00|17932.7|17861.1|17945.9|17874.3|17954.9|17883.3|17932.7|17861.1|0
1628562600000|2021-08-10 02:30:00|17950.3|17878.7|17947.3|17875.7|17952.1|17880.5|17947.3|17875.7|0
1628562900000|2021-08-10 02:35:00|17945.1|17873.5|17955.9|17884.3|17955.9|17884.3|17942.7|17871.1|0
1628563200000|2021-08-10 02:40:00|17960.1|17888.5|17970.4|17898.6|17970.8|17899|17959.9|17888.3|0
1628563500000|2021-08-10 02:45:00|17975.1|17903.3|17991.1|17919.3|17991.4|17919.6|17975.1|17903.3|0
1628563800000|2021-08-10 02:50:00|17992.4|17920.6|17983.3|17911.5|17992.4|17920.6|17982.4|17910.6|0
1628564100000|2021-08-10 02:55:00|17986.1|17914.3|17968.2|17896.4|17986.1|17914.3|17968.2|17896.4|0
1628564400000|2021-08-10 03:00:00|17971.5|17899.7|17963.2|17891.4|17971.6|17899.8|17963.2|17891.4|0
1628564700000|2021-08-10 03:05:00|17962|17890.2|17959.1|17887.5|17963.3|17891.5|17958.3|17886.7|0
1628565000000|2021-08-10 03:10:00|17956.1|17884.5|17946.5|17874.9|17958.7|17887.1|17946.5|17874.9|0
1628565300000|2021-08-10 03:15:00|17944.6|17873|17953.7|17882.1|17954.2|17882.6|17944.6|17873|0
1628565600000|2021-08-10 03:20:00|17951.2|17879.6|17958.8|17887.2|17958.8|17887.2|17951.2|17879.6|0
1628565900000|2021-08-10 03:25:00|17960.5|17888.9|17969.9|17898.1|17972.3|17900.5|17959.9|17888.3|0
1628566200000|2021-08-10 03:30:00|17969.5|17897.7|17956.9|17885.3|17969.5|17897.7|17956.9|17885.3|0
1628566500000|2021-08-10 03:35:00|17958.4|17886.8|17941.4|17869.8|17958.4|17886.8|17941.4|17869.8|0
1628566800000|2021-08-10 03:40:00|17944.2|17872.6|17944.4|17872.8|17949.7|17878.1|17944.2|17872.6|0
1628567100000|2021-08-10 03:45:00|17942.9|17871.3|17954.3|17882.7|17956.5|17884.9|17942.9|17871.3|0
1628567400000|2021-08-10 03:50:00|17955.8|17884.2|17944|17872.4|17955.9|17884.3|17941.1|17869.5|0
1628567700000|2021-08-10 03:55:00|17945.3|17873.7|17948.3|17876.7|17951.1|17879.5|17945.3|17873.7|0
1628568000000|2021-08-10 04:00:00|17948|17876.4|17944.2|17872.6|17951.2|17879.6|17944.2|17872.6|0
1628568300000|2021-08-10 04:05:00|17947.3|17875.7|17944|17872.4|17956.8|17885.2|17943.4|17871.8|0
1628568600000|2021-08-10 04:10:00|17948.4|17876.8|17934.7|17863.1|17950|17878.4|17934.3|17862.7|0
1628568900000|2021-08-10 04:15:00|17933.7|17862.1|17935.6|17864|17936.9|17865.3|17932.2|17860.6|0
1628569200000|2021-08-10 04:20:00|17936|17864.4|17938|17866.4|17938|17866.4|17935|17863.4|0
1628569500000|2021-08-10 04:25:00|17940.3|17868.7|17933.8|17862.2|17940.3|17868.7|17933.8|17862.2|0
1628569800000|2021-08-10 04:30:00|17934.5|17862.9|17925.5|17853.9|17934.5|17862.9|17923.7|17852.1|0
1628570100000|2021-08-10 04:35:00|17924.3|17852.7|17920.5|17848.9|17924.9|17853.3|17913.5|17841.9|0
1628570400000|2021-08-10 04:40:00|17919.1|17847.5|17916.3|17844.7|17923.1|17851.5|17916.3|17844.7|0
1628570700000|2021-08-10 04:45:00|17915.9|17844.3|17922.7|17851.1|17922.7|17851.1|17911.9|17840.3|0
1628571000000|2021-08-10 04:50:00|17927.5|17855.9|17934.2|17862.6|17938.6|17867|17927.5|17855.9|0
1628571300000|2021-08-10 04:55:00|17930.6|17859|17929.3|17857.7|17934.6|17863|17929.3|17857.7|0
1628571600000|2021-08-10 05:00:00|17929.5|17857.9|17929.3|17857.7|17932.6|17861|17927.5|17855.9|0
1628571900000|2021-08-10 05:05:00|17925.4|17853.8|17918.1|17846.5|17925.4|17853.8|17918.1|17846.5|0
1628572200000|2021-08-10 05:10:00|17916.1|17844.5|17921.7|17850.1|17924|17852.4|17916.1|17844.5|0
1628572500000|2021-08-10 05:15:00|17918.9|17847.3|17917|17845.4|17921.5|17849.9|17910|17838.6|0
1628572800000|2021-08-10 05:20:00|17915.1|17843.5|17907.6|17836.2|17915.9|17844.3|17907.6|17836.2|0
1628573100000|2021-08-10 05:25:00|17904.4|17833|17904.8|17833.4|17906.5|17835.1|17900.4|17829|0
1628573400000|2021-08-10 05:30:00|17902|17830.6|17894.7|17823.3|17907|17835.6|17894.7|17823.3|0
1628573700000|2021-08-10 05:35:00|17896.4|17825|17893.3|17821.9|17900.9|17829.5|17891.5|17820.1|0
1628574000000|2021-08-10 05:40:00|17893.5|17822.1|17921.4|17849.8|17924.3|17852.7|17893.5|17822.1|0
1628574300000|2021-08-10 05:45:00|17920.5|17848.9|17938.4|17866.8|17938.4|17866.8|17920.5|17848.9|0
1628574600000|2021-08-10 05:50:00|17936.8|17865.2|17938|17866.4|17938|17866.4|17930.8|17859.2|0
1628574900000|2021-08-10 05:55:00|17942.5|17870.9|17954.9|17883.3|17961.5|17889.7|17942.5|17870.9|0
1628640600000|2021-08-11 00:10:00|18175.7|18103.1|18205.4|18132.8|18205.4|18132.8|18175.7|18103.1|0
1628640900000|2021-08-11 00:15:00|18207.8|18135.2|18132.8|18060.4|18207.8|18135.2|18130|18057.6|0
1628641200000|2021-08-11 00:20:00|18142.2|18069.8|18157.7|18085.3|18157.7|18085.3|18139.9|18067.5|0
1628641500000|2021-08-11 00:25:00|18154|18081.6|18155.1|18082.7|18165.5|18092.9|18145.3|18072.9|0
1628641800000|2021-08-11 00:30:00|18163.2|18090.6|18143.6|18071.2|18163.2|18090.6|18143|18070.6|0
1628642100000|2021-08-11 00:35:00|18150|18077.6|18143.1|18070.7|18150|18077.6|18135.6|18063.2|0
1628642400000|2021-08-11 00:40:00|18150|18077.6|18143.2|18070.8|18161.6|18089|18143.2|18070.8|0
1628642700000|2021-08-11 00:45:00|18146.5|18074.1|18143.6|18071.2|18148.3|18075.9|18143.6|18071.2|0
1628643000000|2021-08-11 00:50:00|18136.9|18064.5|18158.7|18086.3|18158.7|18086.3|18134.3|18061.9|0
1628643300000|2021-08-11 00:55:00|18159.2|18086.8|18149.7|18077.3|18161.8|18089.2|18145.1|18072.7|0
1628643600000|2021-08-11 01:00:00|18153.8|18081.4|18145|18072.6|18160.8|18088.4|18145|18072.6|0
1628643900000|2021-08-11 01:05:00|18150.9|18078.5|18131.2|18058.8|18157.9|18085.5|18131.2|18058.8|0
1628644200000|2021-08-11 01:10:00|18139|18066.6|18142.3|18069.9|18150.6|18078.2|18139|18066.6|0
1628644500000|2021-08-11 01:15:00|18137.2|18064.8|18165.5|18092.9|18168.2|18095.6|18137.2|18064.8|0
1628644800000|2021-08-11 01:20:00|18165.3|18092.7|18170.7|18098.1|18174.1|18101.5|18165.3|18092.7|0
1628645100000|2021-08-11 01:25:00|18172.3|18099.7|18183.6|18111|18187.1|18114.5|18170.7|18098.1|0
1628645400000|2021-08-11 01:30:00|18187.2|18114.6|18171.7|18099.1|18187.2|18114.6|18168.7|18096.1|0
1628645700000|2021-08-11 01:35:00|18173.4|18100.8|18162.1|18089.5|18173.4|18100.8|18162|18089.4|0
1628646000000|2021-08-11 01:40:00|18172.8|18100.2|18147.5|18075.1|18173.7|18101.1|18147.5|18075.1|0
1628646300000|2021-08-11 01:45:00|18145.5|18073.1|18156.8|18084.4|18156.8|18084.4|18144.1|18071.7|0
1628646600000|2021-08-11 01:50:00|18154.5|18082.1|18149.8|18077.4|18154.5|18082.1|18142.3|18069.9|0
1628646900000|2021-08-11 01:55:00|18151.5|18079.1|18129|18056.6|18151.5|18079.1|18128.3|18055.9|0
1628647200000|2021-08-11 02:00:00|18129.5|18057.1|18129|18056.6|18133.1|18060.7|18126.3|18053.9|0
1628647500000|2021-08-11 02:05:00|18128.9|18056.5|18128|18055.6|18132.1|18059.7|18125.7|18053.3|0
1628647800000|2021-08-11 02:10:00|18131|18058.6|18129.2|18056.8|18133.5|18061.1|18122.7|18050.3|0
1628648100000|2021-08-11 02:15:00|18127.8|18055.4|18146.2|18073.8|18147.2|18074.8|18127.8|18055.4|0
1628648400000|2021-08-11 02:20:00|18141|18068.6|18145.4|18073|18151.5|18079.1|18141|18068.6|0
1628648700000|2021-08-11 02:25:00|18148.1|18075.7|18148.7|18076.3|18149.9|18077.5|18146|18073.6|0
1628649000000|2021-08-11 02:30:00|18147.5|18075.1|18140.8|18068.4|18147.5|18075.1|18137.3|18064.9|0
1628649300000|2021-08-11 02:35:00|18142.9|18070.5|18138.5|18066.1|18142.9|18070.5|18137.8|18065.4|0
1628649600000|2021-08-11 02:40:00|18140.4|18068|18141|18068.6|18141|18068.6|18137.6|18065.2|0
1628649900000|2021-08-11 02:45:00|18144|18071.6|18146.1|18073.7|18150.5|18078.1|18144|18071.6|0
1628650200000|2021-08-11 02:50:00|18149.8|18077.4|18148.8|18076.4|18154.1|18081.7|18147.2|18074.8|0
1628650500000|2021-08-11 02:55:00|18150.6|18078.2|18160.8|18088.4|18161.4|18088.8|18150.6|18078.2|0
1628650800000|2021-08-11 03:00:00|18159.7|18087.3|18145.3|18072.9|18159.7|18087.3|18145.3|18072.9|0
1628651100000|2021-08-11 03:05:00|18140.6|18068.2|18153.4|18081|18156.6|18084.2|18140.6|18068.2|0
1628651400000|2021-08-11 03:10:00|18150.3|18077.9|18149.4|18077|18151.7|18079.3|18148.2|18075.8|0
1628651700000|2021-08-11 03:15:00|18148.5|18076.1|18171.9|18099.3|18172.8|18100.2|18148.5|18076.1|0
1628652000000|2021-08-11 03:20:00|18173.2|18100.6|18168.4|18095.8|18173.2|18100.6|18167|18094.4|0
1628652300000|2021-08-11 03:25:00|18168.7|18096.1|18173.9|18101.3|18173.9|18101.3|18164.5|18091.9|0
1628652600000|2021-08-11 03:30:00|18171.2|18098.6|18159|18086.6|18171.2|18098.6|18157.1|18084.7|0
1628652900000|2021-08-11 03:35:00|18161.5|18088.9|18153.7|18081.3|18161.8|18089.2|18151.2|18078.8|0
1628653200000|2021-08-11 03:40:00|18153.2|18080.8|18144.7|18072.3|18158.7|18086.3|18144.7|18072.3|0
1628653500000|2021-08-11 03:45:00|18143.5|18071.1|18133.5|18061.1|18145.7|18073.3|18128.9|18056.5|0
1628653800000|2021-08-11 03:50:00|18139.8|18067.4|18124.4|18052|18139.8|18067.4|18122.4|18050|0
1628654100000|2021-08-11 03:55:00|18123.4|18051|18112.1|18039.7|18123.4|18051|18110.1|18037.9|0
1628654400000|2021-08-11 04:00:00|18113.3|18040.9|18114.6|18042.2|18124.1|18051.7|18111.5|18039.1|0
1628654700000|2021-08-11 04:05:00|18112.7|18040.3|18102.5|18030.3|18112.7|18040.3|18099.4|18027.2|0
1628655000000|2021-08-11 04:10:00|18100.6|18028.4|18114.9|18042.5|18114.9|18042.5|18100.6|18028.4|0
1628655300000|2021-08-11 04:15:00|18116.1|18043.7|18118.5|18046.1|18122.2|18049.8|18113.6|18041.2|0
1628655600000|2021-08-11 04:20:00|18120.1|18047.7|18111.8|18039.4|18122.1|18049.7|18111.8|18039.4|0
1628655900000|2021-08-11 04:25:00|18111.4|18039|18104|18031.8|18115.6|18043.2|18104|18031.8|0
1628656200000|2021-08-11 04:30:00|18108.6|18036.4|18097.7|18025.5|18108.6|18036.4|18097.7|18025.5|0
1628656500000|2021-08-11 04:35:00|18095.6|18023.4|18076.9|18004.7|18095.6|18023.4|18073.2|18001|0
1628656800000|2021-08-11 04:40:00|18075.3|18003.1|18065.8|17993.6|18078.6|18006.4|18065.8|17993.6|0
1628657100000|2021-08-11 04:45:00|18064.6|17992.4|18045.1|17973.1|18064.6|17992.4|18045.1|17973.1|0
1628657400000|2021-08-11 04:50:00|18043.2|17971.2|18042|17970|18048.4|17976.4|18041.8|17969.8|0
1628657700000|2021-08-11 04:55:00|18035.2|17963.2|18030.6|17958.6|18037.2|17965.2|18030.6|17958.6|0
1628658000000|2021-08-11 05:00:00|18028.3|17956.3|18035.9|17963.9|18037.9|17965.9|18022.7|17950.7|0
1628658300000|2021-08-11 05:05:00|18035.8|17963.8|18044.1|17972.1|18044.1|17972.1|18035.8|17963.8|0
1628658600000|2021-08-11 05:10:00|18046.9|17974.9|18039.5|17967.5|18049.7|17977.7|18039.5|17967.5|0
1628658900000|2021-08-11 05:15:00|18044.4|17972.4|18044.8|17972.8|18045.7|17973.7|18039|17967|0
1628659200000|2021-08-11 05:20:00|18047.3|17975.3|18042.9|17970.9|18049.7|17977.7|18041|17969|0
1628659500000|2021-08-11 05:25:00|18042.8|17970.8|18040.6|17968.6|18055.1|17983.1|18034.3|17962.3|0
1628659800000|2021-08-11 05:30:00|18044.5|17972.5|18054.8|17982.8|18057|17985|18044.5|17972.5|0
1628660100000|2021-08-11 05:35:00|18056.6|17984.6|18052.5|17980.5|18067.8|17995.6|18052.5|17980.5|0
1628660400000|2021-08-11 05:40:00|18052.1|17980.1|18050.3|17978.3|18052.6|17980.6|18046.2|17974.2|0
1628660700000|2021-08-11 05:45:00|18049.7|17977.7|18051.7|17979.7|18058.1|17986.1|18047.5|17975.5|0
1628661000000|2021-08-11 05:50:00|18054.6|17982.6|18069.4|17997.2|18069.4|17997.2|18054.6|17982.6|0
1628661300000|2021-08-11 05:55:00|18069.6|17997.4|18066.4|17994.2|18073.8|18001.6|18061.3|17989.1|0
1628727000000|2021-08-12 00:10:00|18065.1|17992.9|18062.9|17990.7|18067.3|17995.1|18055.6|17983.6|0
1628727300000|2021-08-12 00:15:00|18064.5|17992.3|18058.3|17986.3|18072.2|18000|18050.2|17978.2|0
1628727600000|2021-08-12 00:20:00|18053.9|17981.9|18051.4|17979.4|18070.3|17998.1|18051.4|17979.4|0
1628727900000|2021-08-12 00:25:00|18034.3|17962.3|18024.5|17952.5|18041.1|17969.1|18021.3|17949.3|0
1628728200000|2021-08-12 00:30:00|18026.9|17954.9|18037.6|17965.6|18045.9|17973.9|18026.9|17954.9|0
1628728500000|2021-08-12 00:35:00|18043.9|17971.9|18028.6|17956.6|18043.9|17971.9|18025|17953|0
1628728800000|2021-08-12 00:40:00|18029.9|17957.9|18019.9|17947.9|18029.9|17957.9|17997.9|17926.1|0
1628729100000|2021-08-12 00:45:00|18013.6|17941.6|18004.4|17932.6|18013.6|17941.6|18000.8|17929|0
1628729400000|2021-08-12 00:50:00|18013.4|17941.4|18025.1|17953.1|18029.6|17957.6|18013.4|17941.4|0
1628729700000|2021-08-12 00:55:00|18028|17956|18031.5|17959.5|18032.6|17960.6|18023.6|17951.6|0
1628730000000|2021-08-12 01:00:00|18031.9|17959.9|18069.3|17997.1|18069.3|17997.1|18030.6|17958.6|0
1628730300000|2021-08-12 01:05:00|18059.4|17987.4|18058.2|17986.2|18060.8|17988.8|18047|17975|0
1628730600000|2021-08-12 01:10:00|18059.3|17987.3|18073.5|18001.3|18075.6|18003.4|18059.1|17987.1|0
1628730900000|2021-08-12 01:15:00|18075.4|18003.2|18079.3|18007.1|18080.3|18008.1|18067.4|17995.2|0
1628731200000|2021-08-12 01:20:00|18084.5|18012.3|18051.4|17979.4|18084.5|18012.3|18051.4|17979.4|0
1628731500000|2021-08-12 01:25:00|18049.3|17977.3|18049.1|17977.1|18055.3|17983.3|18047.7|17975.7|0
1628731800000|2021-08-12 01:30:00|18051.1|17979.1|18056.7|17984.7|18056.7|17984.7|18047.4|17975.4|0
1628732100000|2021-08-12 01:35:00|18065.9|17993.7|18055.4|17983.4|18065.9|17993.7|18051.5|17979.5|0
1628732400000|2021-08-12 01:40:00|18054.2|17982.2|18050.7|17978.7|18057.9|17985.9|18050.7|17978.7|0
1628732700000|2021-08-12 01:45:00|18054|17982|18048.3|17976.3|18065.5|17993.3|18047.5|17975.5|0
1628733000000|2021-08-12 01:50:00|18045.8|17973.8|18045.1|17973.1|18050.8|17978.8|18044.2|17972.2|0
1628733300000|2021-08-12 01:55:00|18047.4|17975.4|18042.2|17970.2|18047.4|17975.4|18042.2|17970.2|0
1628733600000|2021-08-12 02:00:00|18039.6|17967.6|18027|17955|18039.6|17967.6|18025.9|17953.9|0
1628733900000|2021-08-12 02:05:00|18023.8|17951.8|18034.3|17962.3|18034.3|17962.3|18019.2|17947.2|0
1628734200000|2021-08-12 02:10:00|18030.9|17958.9|18046.6|17974.6|18046.6|17974.6|18030.9|17958.9|0
1628734500000|2021-08-12 02:15:00|18047|17975|18049.8|17977.8|18051.1|17979.1|18043.4|17971.4|0
1628734800000|2021-08-12 02:20:00|18052.6|17980.6|18054.8|17982.8|18054.8|17982.8|18046.1|17974.1|0
1628735100000|2021-08-12 02:25:00|18051.8|17979.8|18064.3|17992.1|18066.7|17994.5|18051.8|17979.8|0
1628735400000|2021-08-12 02:30:00|18062.2|17990|18064.9|17992.7|18068|17995.8|18062.2|17990|0
1628735700000|2021-08-12 02:35:00|18064.4|17992.2|18071.7|17999.5|18071.7|17999.5|18061.7|17989.5|0
1628736000000|2021-08-12 02:40:00|18073.2|18001|18073.6|18001.4|18074.3|18002.1|18071.6|17999.4|0
1628736300000|2021-08-12 02:45:00|18073.9|18001.7|18090.8|18018.6|18090.8|18018.6|18072|17999.8|0
1628736600000|2021-08-12 02:50:00|18089.1|18016.9|18090.2|18018|18095.3|18023.1|18085.7|18013.5|0
1628736900000|2021-08-12 02:55:00|18089.7|18017.5|18092.5|18020.3|18095.8|18023.6|18089.7|18017.5|0
1628737200000|2021-08-12 03:00:00|18091.2|18019|18108.9|18036.7|18108.9|18036.7|18091.2|18019|0
1628737500000|2021-08-12 03:05:00|18111.2|18038.9|18104.4|18032.2|18111.2|18038.9|18104.4|18032.2|0
1628737800000|2021-08-12 03:10:00|18105.6|18033.4|18115.6|18043.2|18115.6|18043.2|18100.3|18028.1|0
1628738100000|2021-08-12 03:15:00|18116.1|18043.7|18117.3|18044.9|18118.3|18045.9|18113.4|18041|0
1628738400000|2021-08-12 03:20:00|18117|18044.6|18118.3|18045.9|18120.3|18047.9|18114.6|18042.2|0
1628738700000|2021-08-12 03:25:00|18117|18044.6|18113.7|18041.3|18120.8|18048.4|18113.7|18041.3|0
1628739000000|2021-08-12 03:30:00|18117.3|18044.9|18108|18035.8|18117.3|18044.9|18105.7|18033.5|0
1628739300000|2021-08-12 03:35:00|18105.4|18033.2|18097.3|18025.1|18105.4|18033.2|18097.3|18025.1|0
1628739600000|2021-08-12 03:40:00|18097|18024.8|18108.6|18036.4|18108.6|18036.4|18096.6|18024.4|0
1628739900000|2021-08-12 03:45:00|18110.6|18038.4|18113.5|18041.1|18116.8|18044.4|18110.6|18038.4|0
1628740200000|2021-08-12 03:50:00|18113.9|18041.5|18105.5|18033.3|18113.9|18041.5|18105.2|18033|0
1628740500000|2021-08-12 03:55:00|18104.2|18032|18099.7|18027.5|18104.2|18032|18099.7|18027.5|0
1628740800000|2021-08-12 04:00:00|18101.4|18029.2|18097.3|18025.1|18102.8|18030.6|18094.1|18021.9|0
1628741100000|2021-08-12 04:05:00|18097.9|18025.7|18099.4|18027.2|18099.4|18027.2|18092.6|18020.4|0
1628741400000|2021-08-12 04:10:00|18098.2|18026|18096|18023.8|18103.8|18031.6|18096|18023.8|0
1628741700000|2021-08-12 04:15:00|18095|18022.8|18100.7|18028.5|18100.7|18028.5|18094.2|18022|0
1628742000000|2021-08-12 04:20:00|18101.5|18029.3|18107.8|18035.6|18113.7|18041.3|18100.7|18028.5|0
1628742300000|2021-08-12 04:25:00|18114|18041.6|18093.2|18021|18114|18041.6|18090.5|18018.3|0
1628742600000|2021-08-12 04:30:00|18097|18024.8|18087.7|18015.5|18098.5|18026.3|18087.7|18015.5|0
1628742900000|2021-08-12 04:35:00|18083.7|18011.5|18082.7|18010.5|18085.9|18013.7|18080.5|18008.3|0
1628743200000|2021-08-12 04:40:00|18083.5|18011.3|18093|18020.8|18093|18020.8|18080.9|18008.7|0
1628743500000|2021-08-12 04:45:00|18092.4|18020.2|18080.9|18008.7|18092.4|18020.2|18079.3|18007.1|0
1628743800000|2021-08-12 04:50:00|18084|18011.8|18076.1|18003.9|18084|18011.8|18076.1|18003.9|0
1628744100000|2021-08-12 04:55:00|18078.2|18006|18088.4|18016.2|18091.6|18019.4|18078.2|18006|0
1628744400000|2021-08-12 05:00:00|18093.6|18021.4|18080.3|18008.1|18093.6|18021.4|18075|18002.8|0
1628744700000|2021-08-12 05:05:00|18079.7|18007.5|18083.3|18011.1|18089.1|18016.9|18079.7|18007.5|0
1628745000000|2021-08-12 05:10:00|18083.5|18011.3|18095.1|18022.9|18095.1|18022.9|18083.5|18011.3|0
1628745300000|2021-08-12 05:15:00|18097.7|18025.5|18098.3|18026.1|18101.5|18029.3|18091.9|18019.7|0
1628745600000|2021-08-12 05:20:00|18096.6|18024.4|18097.8|18025.6|18105.3|18033.1|18094.3|18022.1|0
1628745900000|2021-08-12 05:25:00|18095.7|18023.5|18090.8|18018.6|18096.2|18024|18087.4|18015.2|0
1628746200000|2021-08-12 05:30:00|18089.7|18017.5|18087.1|18014.9|18091.9|18019.7|18083.2|18011|0
1628746500000|2021-08-12 05:35:00|18087.2|18015|18076|18003.8|18088.9|18016.7|18074.4|18002.2|0
1628746800000|2021-08-12 05:40:00|18078|18005.8|18073.8|18001.6|18078|18005.8|18068.3|17996.1|0
1628747100000|2021-08-12 05:45:00|18080.3|18008.1|18082.7|18010.5|18082.7|18010.5|18073.7|18001.5|0
1628747400000|2021-08-12 05:50:00|18084.7|18012.5|18087.4|18015.2|18088.1|18015.9|18084|18011.8|0
1628747700000|2021-08-12 05:55:00|18087.8|18015.6|18083.8|18011.6|18095|18022.8|18080.6|18008.4|0
1628813400000|2021-08-13 00:10:00|18056.7|17984.7|18006.7|17934.9|18064.8|17992.6|18006.7|17934.9|0
1628813700000|2021-08-13 00:15:00|18000.2|17928.4|18001.9|17930.1|18005|17933.2|17982.4|17910.6|0
1628814000000|2021-08-13 00:20:00|18022.2|17950.2|18020.4|17948.4|18022.2|17950.2|18007.1|17935.3|0
1628814300000|2021-08-13 00:25:00|18019.6|17947.6|18049.4|17977.4|18049.6|17977.6|18019.6|17947.6|0
1628814600000|2021-08-13 00:30:00|18051.8|17979.8|18029.5|17957.5|18051.8|17979.8|18029.5|17957.5|0
1628814900000|2021-08-13 00:35:00|18047.1|17975.1|18050.9|17978.9|18051.8|17979.8|18035.9|17963.9|0
1628815200000|2021-08-13 00:40:00|18045.2|17973.2|18030.7|17958.7|18045.2|17973.2|18026.4|17954.4|0
1628815500000|2021-08-13 00:45:00|18020.5|17948.5|18021.4|17949.4|18025.7|17953.7|18017.2|17945.2|0
1628815800000|2021-08-13 00:50:00|18016.6|17944.6|18008.8|17937|18016.6|17944.6|18000.1|17928.3|0
1628816100000|2021-08-13 00:55:00|18010.5|17938.7|17992.4|17920.6|18010.5|17938.7|17992.4|17920.6|0
1628816400000|2021-08-13 01:00:00|17983.4|17911.6|17980.1|17908.3|17991.2|17919.4|17979.4|17907.6|0
1628816700000|2021-08-13 01:05:00|17985.2|17913.4|17968|17896.2|17985.2|17913.4|17964.2|17892.4|0
1628817000000|2021-08-13 01:10:00|17968.9|17897.1|17980.7|17908.9|17981.5|17909.7|17968.9|17897.1|0
1628817300000|2021-08-13 01:15:00|17976.9|17905.1|17969.2|17897.4|17984.6|17912.8|17969.2|17897.4|0
1628817600000|2021-08-13 01:20:00|17970.5|17898.7|17974.6|17902.8|17980.8|17909|17970.5|17898.7|0
1628817900000|2021-08-13 01:25:00|17975.1|17903.3|17968.8|17897|17975.1|17903.3|17964|17892.2|0
1628818200000|2021-08-13 01:30:00|17971|17899.2|18002.7|17930.9|18002.7|17930.9|17971|17899.2|0
1628818500000|2021-08-13 01:35:00|18018.2|17946.2|18003.6|17931.8|18020.3|17948.3|18003.6|17931.8|0
1628818800000|2021-08-13 01:40:00|17998.6|17926.8|18016.8|17944.8|18016.8|17944.8|17996.3|17924.5|0
1628819100000|2021-08-13 01:45:00|18015.8|17943.8|18022.8|17950.8|18035.2|17963.2|18015.8|17943.8|0
1628819400000|2021-08-13 01:50:00|18016.6|17944.6|18026.4|17954.4|18026.4|17954.4|18013.5|17941.5|0
1628819700000|2021-08-13 01:55:00|18029.1|17957.1|18038|17966|18039.2|17967.2|18029.1|17957.1|0
1628820000000|2021-08-13 02:00:00|18045.4|17973.4|18047.6|17975.6|18048.2|17976.2|18040|17968|0
1628820300000|2021-08-13 02:05:00|18049.1|17977.1|18059.6|17987.6|18061.5|17989.3|18046.2|17974.2|0
1628820600000|2021-08-13 02:10:00|18060|17988|18060|17988|18060|17988|18042.1|17970.1|0
1628820900000|2021-08-13 02:15:00|18057.6|17985.6|18052.1|17980.1|18058.3|17986.3|18049.2|17977.2|0
1628821200000|2021-08-13 02:20:00|18052.2|17980.2|18062.9|17990.7|18062.9|17990.7|18051.2|17979.2|0
1628821500000|2021-08-13 02:25:00|18066.4|17994.2|18077.4|18005.2|18077.4|18005.2|18064.3|17992.1|0
1628821800000|2021-08-13 02:30:00|18079.5|18007.3|18077.8|18005.6|18082.1|18009.9|18076|18003.8|0
1628822100000|2021-08-13 02:35:00|18081.6|18009.4|18070.5|17998.3|18085|18012.8|18070.5|17998.3|0
1628822400000|2021-08-13 02:40:00|18070.9|17998.7|18065.8|17993.6|18078.6|18006.4|18065.8|17993.6|0
1628822700000|2021-08-13 02:45:00|18068|17995.8|18072.9|18000.7|18072.9|18000.7|18060.7|17988.7|0
1628823000000|2021-08-13 02:50:00|18069.7|17997.5|18067.8|17995.6|18069.7|17997.5|18065.6|17993.4|0
1628823300000|2021-08-13 02:55:00|18066.5|17994.3|18063.8|17991.6|18070.2|17998|18058.2|17986.2|0
1628823600000|2021-08-13 03:00:00|18066.5|17994.3|18087.2|18015|18087.2|18015|18066.5|17994.3|0
1628823900000|2021-08-13 03:05:00|18084.1|18011.9|18079.7|18007.5|18088.2|18016|18079.7|18007.5|0
1628824200000|2021-08-13 03:10:00|18079|18006.8|18072|17999.8|18079.9|18007.7|18071.2|17999|0
1628824500000|2021-08-13 03:15:00|18074|18001.8|18095.3|18023.1|18096|18023.8|18073.3|18001.1|0
1628824800000|2021-08-13 03:20:00|18097.2|18025|18105.7|18033.5|18106.7|18034.5|18097.2|18025|0
1628825100000|2021-08-13 03:25:00|18105.4|18033.2|18111.3|18038.9|18111.3|18038.9|18103.5|18031.3|0
1628825400000|2021-08-13 03:30:00|18120.2|18047.8|18117.9|18045.5|18122.5|18050.1|18115.5|18043.1|0
1628825700000|2021-08-13 03:35:00|18117.4|18045|18126.6|18054.2|18127.2|18054.8|18115.8|18043.4|0
1628826000000|2021-08-13 03:40:00|18135.1|18062.7|18128.3|18055.9|18135.1|18062.7|18126.4|18054|0
1628826300000|2021-08-13 03:45:00|18125.8|18053.4|18121.8|18049.4|18131.4|18059|18121.8|18049.4|0
1628826600000|2021-08-13 03:50:00|18118.9|18046.5|18135.8|18063.4|18135.8|18063.4|18118.5|18046.1|0
1628826900000|2021-08-13 03:55:00|18133.7|18061.3|18130.4|18058|18137.5|18065.1|18130.4|18058|0
1628827200000|2021-08-13 04:00:00|18130.7|18058.3|18152.9|18080.5|18156.8|18084.4|18130.7|18058.3|0
1628827500000|2021-08-13 04:05:00|18154.4|18082|18143.9|18071.5|18154.4|18082|18143.9|18071.5|0
1628827800000|2021-08-13 04:10:00|18140.8|18068.4|18140.9|18068.5|18142|18069.6|18131.6|18059.2|0
1628828100000|2021-08-13 04:15:00|18140.7|18068.3|18154.3|18081.9|18156.1|18083.7|18138|18065.6|0
1628828400000|2021-08-13 04:20:00|18151.6|18079.2|18136|18063.6|18151.6|18079.2|18136|18063.6|0
1628828700000|2021-08-13 04:25:00|18135.5|18063.1|18125.3|18052.9|18135.5|18063.1|18122.5|18050.1|0
1628829000000|2021-08-13 04:30:00|18125|18052.6|18131.8|18059.4|18138.5|18066.1|18125|18052.6|0
1628829300000|2021-08-13 04:35:00|18130.5|18058.1|18137.4|18065|18137.6|18065.2|18130.5|18058.1|0
1628829600000|2021-08-13 04:40:00|18138.7|18066.3|18142.5|18070.1|18142.7|18070.3|18136.8|18064.4|0
1628829900000|2021-08-13 04:45:00|18142.9|18070.5|18126.6|18054.2|18142.9|18070.5|18126.6|18054.2|0
1628830200000|2021-08-13 04:50:00|18125.3|18052.9|18122.9|18050.5|18126.6|18054.2|18122|18049.6|0
1628830500000|2021-08-13 04:55:00|18124|18051.6|18113.7|18041.3|18124|18051.6|18110.4|18038.2|0
1628830800000|2021-08-13 05:00:00|18113|18040.6|18107.8|18035.6|18114|18041.6|18107.8|18035.6|0
1628831100000|2021-08-13 05:05:00|18106.6|18034.4|18107.6|18035.4|18109.7|18037.5|18105.7|18033.5|0
1628831400000|2021-08-13 05:10:00|18110|18037.8|18119.2|18046.8|18120.7|18048.3|18110|18037.8|0
1628831700000|2021-08-13 05:15:00|18122|18049.6|18124.9|18052.5|18128|18055.6|18119.9|18047.5|0
1628832000000|2021-08-13 05:20:00|18127.5|18055.1|18126.8|18054.4|18127.5|18055.1|18118.8|18046.4|0
1628832300000|2021-08-13 05:25:00|18124.6|18052.2|18129.9|18057.5|18132.1|18059.7|18124.6|18052.2|0
1628832600000|2021-08-13 05:30:00|18131|18058.6|18121|18048.6|18142.2|18069.8|18121|18048.6|0
1628832900000|2021-08-13 05:35:00|18121.6|18049.2|18119.1|18046.7|18128.6|18056.2|18118.2|18045.8|0
1628833200000|2021-08-13 05:40:00|18121.5|18049.1|18131.7|18059.3|18132.5|18060.1|18121.5|18049.1|0
1628833500000|2021-08-13 05:45:00|18128.8|18056.4|18129.4|18057|18132.7|18060.3|18126.5|18054.1|0
1628833800000|2021-08-13 05:50:00|18125.9|18053.5|18133.8|18061.4|18133.8|18061.4|18123.2|18050.8|0
1628834100000|2021-08-13 05:55:00|18129.4|18057|18117.4|18045|18129.4|18057|18117.4|18045|0
1629072600000|2021-08-16 00:10:00|18175.5|18102.9|18226.2|18153.4|18226.2|18153.4|18172.4|18099.8|0
1629072900000|2021-08-16 00:15:00|18243.3|18170.5|18265.5|18192.5|18265.5|18192.5|18227.1|18154.3|0
1629073200000|2021-08-16 00:20:00|18270.9|18197.9|18244.7|18171.9|18270.9|18197.9|18244.7|18171.9|0
1629073500000|2021-08-16 00:25:00|18243.3|18170.5|18258.6|18185.8|18258.9|18186.1|18235.5|18162.7|0
1629073800000|2021-08-16 00:30:00|18265.1|18192.1|18245.4|18172.6|18265.1|18192.1|18245.4|18172.6|0
1629074100000|2021-08-16 00:35:00|18243.2|18170.4|18248|18175.2|18248|18175.2|18237.5|18164.7|0
1629074400000|2021-08-16 00:40:00|18250.7|18177.9|18252.7|18179.9|18259.3|18186.5|18250.3|18177.5|0
1629074700000|2021-08-16 00:45:00|18254.7|18181.9|18226.3|18153.5|18254.7|18181.9|18226.3|18153.5|0
1629075000000|2021-08-16 00:50:00|18235.9|18163.1|18254.6|18181.8|18256|18183.2|18235.9|18163.1|0
1629075300000|2021-08-16 00:55:00|18259.7|18186.9|18263.8|18190.8|18263.8|18190.8|18248.7|18175.9|0
1629075600000|2021-08-16 01:00:00|18263.6|18190.6|18265.6|18192.6|18270|18197|18259|18186.2|0
1629075900000|2021-08-16 01:05:00|18259.7|18186.9|18282.6|18209.6|18289|18216|18259.7|18186.9|0
1629076200000|2021-08-16 01:10:00|18278.3|18205.3|18293|18220|18293|18220|18278.3|18205.3|0
1629076500000|2021-08-16 01:15:00|18291.9|18218.9|18290|18217|18299.3|18226.3|18286.7|18213.7|0
1629076800000|2021-08-16 01:20:00|18291|18218|18294.3|18221.3|18300.6|18227.6|18283.1|18210.1|0
1629077100000|2021-08-16 01:25:00|18303.6|18230.6|18308|18235|18308|18235|18301.3|18228.3|0
1629077400000|2021-08-16 01:30:00|18309.4|18236.4|18262.6|18189.6|18309.4|18236.4|18262.6|18189.6|0
1629077700000|2021-08-16 01:35:00|18262|18189|18270.3|18197.3|18272.5|18199.5|18255.6|18182.8|0
1629078000000|2021-08-16 01:40:00|18268.1|18195.1|18261.3|18188.5|18268.1|18195.1|18258.1|18185.3|0
1629078300000|2021-08-16 01:45:00|18259.6|18186.8|18229.1|18156.3|18259.6|18186.8|18229.1|18156.3|0
1629078600000|2021-08-16 01:50:00|18230.5|18157.7|18215.8|18143|18230.5|18157.7|18205.6|18133|0
1629078900000|2021-08-16 01:55:00|18218.2|18145.4|18214.4|18141.6|18222.4|18149.6|18212.4|18139.6|0
1629079200000|2021-08-16 02:00:00|18210.5|18137.9|18195.8|18123.2|18210.5|18137.9|18192.9|18120.3|0
1629079500000|2021-08-16 02:05:00|18188.1|18115.5|18179.3|18106.7|18196.3|18123.7|18179.3|18106.7|0
1629079800000|2021-08-16 02:10:00|18180|18107.4|18178.3|18105.7|18189.1|18116.5|18178.3|18105.7|0
1629080100000|2021-08-16 02:15:00|18170|18097.4|18147|18074.6|18171.5|18098.9|18142.5|18070.1|0
1629080400000|2021-08-16 02:20:00|18146.8|18074.4|18151.2|18078.8|18153.7|18081.3|18142.4|18070|0
1629080700000|2021-08-16 02:25:00|18149.3|18076.9|18135|18062.6|18149.3|18076.9|18134.8|18062.4|0
1629081000000|2021-08-16 02:30:00|18140.2|18067.8|18132.7|18060.3|18140.2|18067.8|18127.8|18055.4|0
1629081300000|2021-08-16 02:35:00|18136|18063.6|18119.5|18047.1|18136|18063.6|18119.5|18047.1|0
1629081600000|2021-08-16 02:40:00|18120.5|18048.1|18114.3|18041.9|18126.9|18054.5|18114.3|18041.9|0
1629081900000|2021-08-16 02:45:00|18109|18036.8|18088.2|18016|18109|18036.8|18088.2|18016|0
1629082200000|2021-08-16 02:50:00|18082.1|18009.9|18061.6|17989.4|18082.1|18009.9|18061.6|17989.4|0
1629082500000|2021-08-16 02:55:00|18061.8|17989.6|18088|18015.8|18095.5|18023.3|18060.5|17988.5|0
1629082800000|2021-08-16 03:00:00|18083.3|18011.1|18071.2|17999|18083.3|18011.1|18067.3|17995.1|0
1629083100000|2021-08-16 03:05:00|18071.1|17998.9|18063.6|17991.4|18071.9|17999.7|18063.6|17991.4|0
1629083400000|2021-08-16 03:10:00|18059.5|17987.5|18045.8|17973.8|18059.5|17987.5|18044.4|17972.4|0
1629083700000|2021-08-16 03:15:00|18055.6|17983.6|18041.5|17969.5|18055.7|17983.7|18035|17963|0
1629084000000|2021-08-16 03:20:00|18042.8|17970.8|18026.7|17954.7|18042.8|17970.8|18026.4|17954.4|0
1629084300000|2021-08-16 03:25:00|18028.6|17956.6|18031.2|17959.2|18032.9|17960.9|18019.7|17947.7|0
1629084600000|2021-08-16 03:30:00|18028.5|17956.5|18035.8|17963.8|18036.6|17964.6|18028.5|17956.5|0
1629084900000|2021-08-16 03:35:00|18042.9|17970.9|18032.8|17960.8|18048.3|17976.3|18032.8|17960.8|0
1629085200000|2021-08-16 03:40:00|18035.4|17963.4|18039.8|17967.8|18041|17969|18033.8|17961.8|0
1629085500000|2021-08-16 03:45:00|18039.5|17967.5|18044.7|17972.7|18050.5|17978.5|18039.5|17967.5|0
1629085800000|2021-08-16 03:50:00|18043.2|17971.2|18035.6|17963.6|18045.5|17973.5|18034.2|17962.2|0
1629086100000|2021-08-16 03:55:00|18032.5|17960.5|18037.6|17965.6|18037.6|17965.6|18031.5|17959.5|0
1629086400000|2021-08-16 04:00:00|18036.1|17964.1|18035.4|17963.4|18042|17970|18035.4|17963.4|0
1629086700000|2021-08-16 04:05:00|18034.8|17962.8|18036.6|17964.6|18039.5|17967.5|18034.8|17962.8|0
1629087000000|2021-08-16 04:10:00|18038.3|17966.3|18029.8|17957.8|18038.3|17966.3|18026.1|17954.1|0
1629087300000|2021-08-16 04:15:00|18028.9|17956.9|18040|17968|18043.2|17971.2|18028.5|17956.5|0
1629087600000|2021-08-16 04:20:00|18041.5|17969.5|18047|17975|18047|17975|18038.9|17966.9|0
1629087900000|2021-08-16 04:25:00|18041|17969|18063.2|17991|18068|17995.8|18041|17969|0
1629088200000|2021-08-16 04:30:00|18062.3|17990.1|18067.3|17995.1|18068.7|17996.5|18061.2|17989|0
1629088500000|2021-08-16 04:35:00|18060|17988|18072|17999.8|18076.1|18003.9|18060|17988|0
1629088800000|2021-08-16 04:40:00|18065.3|17993.1|18058|17986|18070.5|17998.3|18054.2|17982.2|0
1629089100000|2021-08-16 04:45:00|18052.2|17980.2|18055.1|17983.1|18056.9|17984.9|18050.1|17978.1|0
1629089400000|2021-08-16 04:50:00|18050.1|17978.1|18047.8|17975.8|18055.9|17983.9|18047.5|17975.5|0
1629089700000|2021-08-16 04:55:00|18048.6|17976.6|18047.6|17975.6|18050.3|17978.3|18040.9|17968.9|0
1629090000000|2021-08-16 05:00:00|18044.8|17972.8|18047.5|17975.5|18053.4|17981.4|18044.8|17972.8|0
1629090300000|2021-08-16 05:05:00|18048.2|17976.2|18036|17964|18048.2|17976.2|18036|17964|0
1629090600000|2021-08-16 05:10:00|18034|17962|18024.9|17952.9|18036.3|17964.3|18023.4|17951.4|0
1629090900000|2021-08-16 05:15:00|18017.9|17945.9|18010|17938.2|18020.5|17948.5|18010|17938.2|0
1629091200000|2021-08-16 05:20:00|18006.3|17934.5|18013.8|17941.8|18016.5|17944.5|18006.3|17934.5|0
1629091500000|2021-08-16 05:25:00|18014.4|17942.4|18004.8|17933|18014.4|17942.4|18001|17929.2|0
1629091800000|2021-08-16 05:30:00|18001.8|17930|18012.2|17940.2|18012.2|17940.2|17999.6|17927.8|0
1629092100000|2021-08-16 05:35:00|18009|17937.2|17994.6|17922.8|18010.4|17938.6|17994.6|17922.8|0
1629092400000|2021-08-16 05:40:00|17989.3|17917.5|17981.8|17910|17996.5|17924.7|17981.8|17910|0
1629092700000|2021-08-16 05:45:00|17986.1|17914.3|17981|17909.2|17991.4|17919.6|17981|17909.2|0
1629093000000|2021-08-16 05:50:00|17982.2|17910.4|17975.7|17903.9|17982.2|17910.4|17969.9|17898.1|0
1629093300000|2021-08-16 05:55:00|17972.3|17900.5|17971.4|17899.6|17973.2|17901.4|17955.8|17884.2|0
1629159000000|2021-08-17 00:10:00|17873.8|17802.4|17828.4|17757.2|17873.8|17802.4|17820.7|17749.5|0
1629159300000|2021-08-17 00:15:00|17837|17765.8|17816.1|17744.9|17840.2|17769|17815.2|17744|0
1629159600000|2021-08-17 00:20:00|17829.3|17758.1|17825.1|17753.9|17844.1|17772.9|17825.1|17753.9|0
1629159900000|2021-08-17 00:25:00|17826.2|17755|17811|17739.8|17826.2|17755|17803.8|17732.8|0
1629160200000|2021-08-17 00:30:00|17801.2|17730.2|17781.1|17710.1|17801.2|17730.2|17781.1|17710.1|0
1629160500000|2021-08-17 00:35:00|17780.9|17709.9|17762.5|17691.5|17780.9|17709.9|17762.5|17691.5|0
1629160800000|2021-08-17 00:40:00|17759.7|17688.9|17773.6|17702.6|17776.7|17705.7|17759.7|17688.9|0
1629161100000|2021-08-17 00:45:00|17771.3|17700.3|17765.4|17694.4|17771.3|17700.3|17758.4|17687.6|0
1629161400000|2021-08-17 00:50:00|17766.1|17695.1|17779.7|17708.7|17782.5|17711.5|17766.1|17695.1|0
1629161700000|2021-08-17 00:55:00|17774.3|17703.3|17787.2|17716.2|17792.4|17721.4|17768.8|17697.8|0
1629162000000|2021-08-17 01:00:00|17787.1|17716.1|17783.7|17712.7|17799.4|17728.4|17783.7|17712.7|0
1629162300000|2021-08-17 01:05:00|17779|17708|17764.8|17693.8|17779|17708|17760.9|17689.9|0
1629162600000|2021-08-17 01:10:00|17762.8|17691.8|17757.3|17686.5|17770.7|17699.7|17757.3|17686.5|0
1629162900000|2021-08-17 01:15:00|17758.4|17687.6|17753|17682.2|17758.4|17687.6|17746.6|17675.8|0
1629163200000|2021-08-17 01:20:00|17754.3|17683.5|17761.6|17690.6|17761.6|17690.6|17748.4|17677.6|0
1629163500000|2021-08-17 01:25:00|17759.6|17688.8|17741.9|17671.1|17759.6|17688.8|17741.6|17670.8|0
1629163800000|2021-08-17 01:30:00|17740.4|17669.6|17744.8|17674|17747.6|17676.8|17740.4|17669.6|0
1629164100000|2021-08-17 01:35:00|17742.3|17671.5|17720.6|17649.8|17742.3|17671.5|17720.6|17649.8|0
1629164400000|2021-08-17 01:40:00|17722.3|17651.5|17721.8|17651|17722.3|17651.5|17716.9|17646.1|0
1629164700000|2021-08-17 01:45:00|17728.3|17657.5|17739|17668.2|17748.3|17677.5|17728.3|17657.5|0
1629165000000|2021-08-17 01:50:00|17740.7|17669.9|17769.1|17698.1|17769.1|17698.1|17740.7|17669.9|0
1629165300000|2021-08-17 01:55:00|17773.2|17702.2|17776.6|17705.6|17780.3|17709.3|17772.7|17701.7|0
1629165600000|2021-08-17 02:00:00|17773.1|17702.1|17774.3|17703.3|17778.3|17707.3|17769.3|17698.3|0
1629165900000|2021-08-17 02:05:00|17771|17700|17773.4|17702.4|17778.4|17707.4|17768.7|17697.7|0
1629166200000|2021-08-17 02:10:00|17772.9|17701.9|17759.5|17688.7|17773.6|17702.6|17757.7|17686.9|0
1629166500000|2021-08-17 02:15:00|17761.8|17690.8|17762.5|17691.5|17763.5|17692.5|17760.6|17689.6|0
1629166800000|2021-08-17 02:20:00|17768|17697|17769.3|17698.3|17769.3|17698.3|17760|17689.2|0
1629167100000|2021-08-17 02:25:00|17769|17698|17759.5|17688.7|17773.1|17702.1|17759.4|17688.6|0
1629167400000|2021-08-17 02:30:00|17757.6|17686.8|17768|17697|17769.3|17698.3|17757.6|17686.8|0
1629167700000|2021-08-17 02:35:00|17769|17698|17776.3|17705.3|17776.3|17705.3|17769|17698|0
1629168000000|2021-08-17 02:40:00|17774.4|17703.4|17777.8|17706.8|17785.4|17714.4|17774.4|17703.4|0
1629168300000|2021-08-17 02:45:00|17780.8|17709.8|17774.1|17703.1|17781.4|17710.4|17774.1|17703.1|0
1629168600000|2021-08-17 02:50:00|17775.3|17704.3|17769.8|17698.8|17778|17707|17769.8|17698.8|0
1629168900000|2021-08-17 02:55:00|17766.5|17695.5|17784.3|17713.3|17784.3|17713.3|17766.5|17695.5|0
1629169200000|2021-08-17 03:00:00|17777.9|17706.9|17789.4|17718.4|17789.4|17718.4|17777.9|17706.9|0
1629169500000|2021-08-17 03:05:00|17786.8|17715.8|17782.3|17711.3|17786.8|17715.8|17777.5|17706.5|0
1629169800000|2021-08-17 03:10:00|17779.7|17708.7|17785|17714|17789.2|17718.2|17779.7|17708.7|0
1629170100000|2021-08-17 03:15:00|17785.9|17714.9|17775.3|17704.3|17785.9|17714.9|17772.6|17701.6|0
1629170400000|2021-08-17 03:20:00|17774.6|17703.6|17773.9|17702.9|17775.1|17704.1|17768|17697|0
1629170700000|2021-08-17 03:25:00|17773.3|17702.3|17759.4|17688.6|17775.3|17704.3|17757.8|17687|0
1629171000000|2021-08-17 03:30:00|17763.8|17692.8|17751.6|17680.8|17763.8|17692.8|17749.4|17678.6|0
1629171300000|2021-08-17 03:35:00|17750.4|17679.6|17746.6|17675.8|17750.4|17679.6|17742.1|17671.3|0
1629171600000|2021-08-17 03:40:00|17742.7|17671.9|17729|17658.2|17744|17673.2|17728.9|17658.1|0
1629171900000|2021-08-17 03:45:00|17728.2|17657.4|17723.4|17652.6|17731.2|17660.4|17723.4|17652.6|0
1629172200000|2021-08-17 03:50:00|17729.7|17658.9|17720.7|17649.9|17729.7|17658.9|17720.7|17649.9|0
1629172500000|2021-08-17 03:55:00|17718.4|17647.6|17719|17648.2|17724.5|17653.7|17715.7|17644.9|0
1629172800000|2021-08-17 04:00:00|17719.3|17648.5|17709.6|17639|17720.9|17650.1|17702.4|17631.8|0
1629173100000|2021-08-17 04:05:00|17708.8|17638.2|17699.4|17628.8|17711|17640.2|17699.4|17628.8|0
1629173400000|2021-08-17 04:10:00|17698.6|17628|17719.1|17648.3|17721.1|17650.3|17698.6|17628|0
1629173700000|2021-08-17 04:15:00|17723.7|17652.9|17717|17646.2|17730|17659.2|17717|17646.2|0
1629174000000|2021-08-17 04:20:00|17719.3|17648.5|17717.8|17647|17724.7|17653.9|17716.8|17646|0
1629174300000|2021-08-17 04:25:00|17716.7|17645.9|17713.6|17642.8|17717.7|17646.9|17710.8|17640|0
1629174600000|2021-08-17 04:30:00|17714|17643.2|17687.9|17617.3|17714|17643.2|17687.9|17617.3|0
1629174900000|2021-08-17 04:35:00|17688.6|17618|17683.3|17612.7|17691.8|17621.2|17683.3|17612.7|0
1629175200000|2021-08-17 04:40:00|17682.8|17612.2|17688.1|17617.5|17693.5|17622.9|17682.3|17611.7|0
1629175500000|2021-08-17 04:45:00|17684.2|17613.6|17699.3|17628.7|17699.3|17628.7|17684.2|17613.6|0
1629175800000|2021-08-17 04:50:00|17702.3|17631.7|17706|17635.4|17706.9|17636.3|17699.8|17629.2|0
1629176100000|2021-08-17 04:55:00|17705.1|17634.5|17707.1|17636.5|17709.7|17639.1|17704.3|17633.7|0
1629176400000|2021-08-17 05:00:00|17707.9|17637.3|17682|17611.4|17707.9|17637.3|17680.7|17610.1|0
1629176700000|2021-08-17 05:05:00|17682.8|17612.2|17686.7|17616.1|17688.3|17617.7|17673.3|17602.7|0
1629177000000|2021-08-17 05:10:00|17690.8|17620.2|17719.8|17649|17719.8|17649|17690.8|17620.2|0
1629177300000|2021-08-17 05:15:00|17718.9|17648.1|17716.1|17645.3|17719.5|17648.7|17712.2|17641.4|0
1629177600000|2021-08-17 05:20:00|17720.2|17649.4|17721|17650.2|17721|17650.2|17712.6|17641.8|0
1629177900000|2021-08-17 05:25:00|17718.6|17647.8|17723.3|17652.5|17724.3|17653.5|17717.2|17646.4|0
1629178200000|2021-08-17 05:30:00|17728.6|17657.8|17725.5|17654.7|17731.7|17660.9|17725.3|17654.5|0
1629178500000|2021-08-17 05:35:00|17727.2|17656.4|17726.2|17655.4|17731.2|17660.4|17726.2|17655.4|0
1629178800000|2021-08-17 05:40:00|17717.4|17646.6|17709.9|17639.3|17717.4|17646.6|17704.9|17634.3|0
1629179100000|2021-08-17 05:45:00|17715.9|17645.1|17719.2|17648.4|17724|17653.2|17715.9|17645.1|0
1629179400000|2021-08-17 05:50:00|17715.2|17644.4|17727.3|17656.5|17727.3|17656.5|17715.2|17644.4|0
1629179700000|2021-08-17 05:55:00|17731.8|17661|17719.6|17648.8|17731.8|17661|17719.2|17648.4|0
1629245400000|2021-08-18 00:10:00|17191.4|17122.8|17227.1|17158.3|17228.4|17159.6|17185.3|17116.7|0
1629245700000|2021-08-18 00:15:00|17232|17163.2|17237.4|17168.6|17246|17177.2|17232|17163.2|0
1629246000000|2021-08-18 00:20:00|17241.6|17172.8|17251.9|17183.1|17272.9|17203.9|17241.6|17172.8|0
1629246300000|2021-08-18 00:25:00|17256.9|17188.1|17249.2|17180.4|17256.9|17188.1|17243.1|17174.3|0
1629246600000|2021-08-18 00:30:00|17252.5|17183.7|17306.7|17237.7|17314.1|17244.9|17252.5|17183.7|0
1629246900000|2021-08-18 00:35:00|17307.1|17238.1|17322.1|17252.9|17322.1|17252.9|17287.3|17218.3|0
1629247200000|2021-08-18 00:40:00|17319|17249.8|17348.5|17279.3|17348.5|17279.3|17319|17249.8|0
1629247500000|2021-08-18 00:45:00|17346.8|17277.6|17325.4|17256.2|17352.5|17283.3|17324.6|17255.4|0
1629247800000|2021-08-18 00:50:00|17321.1|17251.9|17355.1|17285.9|17357.8|17288.6|17321.1|17251.9|0
1629248100000|2021-08-18 00:55:00|17366.4|17297|17380.6|17311.2|17380.6|17311.2|17359.2|17290|0
1629248400000|2021-08-18 01:00:00|17383.3|17313.9|17379.9|17310.5|17383.3|17313.9|17366.1|17296.7|0
1629248700000|2021-08-18 01:05:00|17383.3|17313.9|17376.9|17307.5|17383.3|17313.9|17369.9|17300.5|0
1629249000000|2021-08-18 01:10:00|17364.4|17295|17391.2|17321.8|17391.2|17321.8|17364.4|17295|0
1629249300000|2021-08-18 01:15:00|17394.8|17325.4|17400.1|17330.7|17410.5|17340.9|17394.7|17325.3|0
1629249600000|2021-08-18 01:20:00|17409.4|17340|17387.5|17318.1|17411.6|17342|17387.5|17318.1|0
1629249900000|2021-08-18 01:25:00|17390.7|17321.3|17393.1|17323.7|17393.1|17323.7|17373.8|17304.4|0
1629250200000|2021-08-18 01:30:00|17390.7|17321.3|17377|17307.6|17394.3|17324.9|17377|17307.6|0
1629250500000|2021-08-18 01:35:00|17373.9|17304.5|17350.5|17281.3|17373.9|17304.5|17344.8|17275.6|0
1629250800000|2021-08-18 01:40:00|17347.2|17278|17334.1|17264.9|17352.3|17283.1|17328.2|17259|0
1629251100000|2021-08-18 01:45:00|17348.2|17279|17342.5|17273.3|17348.6|17279.4|17338.5|17269.3|0
1629251400000|2021-08-18 01:50:00|17334.5|17265.3|17323.6|17254.4|17336.1|17266.9|17323.2|17254|0
1629251700000|2021-08-18 01:55:00|17316.6|17247.4|17295.8|17226.8|17316.6|17247.4|17283.7|17214.7|0
1629252000000|2021-08-18 02:00:00|17298.7|17229.7|17311.5|17242.3|17327.5|17258.3|17298.7|17229.7|0
1629252300000|2021-08-18 02:05:00|17308.6|17239.6|17310.8|17241.6|17310.8|17241.6|17304.7|17235.7|0
1629252600000|2021-08-18 02:10:00|17305.2|17236.2|17299.7|17230.7|17314|17244.8|17298.6|17229.6|0
1629252900000|2021-08-18 02:15:00|17302.7|17233.7|17285|17216|17302.7|17233.7|17278.5|17209.5|0
1629253200000|2021-08-18 02:20:00|17285.8|17216.8|17288.2|17219.2|17292|17223|17283.8|17214.8|0
1629253500000|2021-08-18 02:25:00|17286.3|17217.3|17285|17216|17289.2|17220.2|17280.8|17211.8|0
1629253800000|2021-08-18 02:30:00|17282.5|17213.5|17269|17200|17282.5|17213.5|17265.4|17196.4|0
1629254100000|2021-08-18 02:35:00|17270.7|17201.7|17287.3|17218.3|17287.3|17218.3|17270.7|17201.7|0
1629254400000|2021-08-18 02:40:00|17292.4|17223.4|17264.7|17195.7|17292.4|17223.4|17262.6|17193.6|0
1629254700000|2021-08-18 02:45:00|17262.9|17193.9|17276.3|17207.3|17280.3|17211.3|17262.9|17193.9|0
1629255000000|2021-08-18 02:50:00|17276.8|17207.8|17273.8|17204.8|17276.8|17207.8|17270.9|17201.9|0
1629255300000|2021-08-18 02:55:00|17273.7|17204.7|17260.5|17191.5|17276.9|17207.9|17258.8|17190|0
1629255600000|2021-08-18 03:00:00|17265.8|17196.8|17261.3|17192.3|17265.8|17196.8|17258.3|17189.5|0
1629255900000|2021-08-18 03:05:00|17258.4|17189.6|17255.7|17186.9|17258.4|17189.6|17248.1|17179.3|0
1629256200000|2021-08-18 03:10:00|17255.3|17186.5|17276.3|17207.3|17276.3|17207.3|17255.3|17186.5|0
1629256500000|2021-08-18 03:15:00|17274.1|17205.1|17280.4|17211.4|17282.2|17213.2|17271.7|17202.7|0
1629256800000|2021-08-18 03:20:00|17282.7|17213.7|17283.5|17214.5|17289.5|17220.5|17282.7|17213.7|0
1629257100000|2021-08-18 03:25:00|17280.7|17211.7|17272.6|17203.6|17280.7|17211.7|17272.6|17203.6|0
1629257400000|2021-08-18 03:30:00|17274.8|17205.8|17254.4|17185.6|17279.8|17210.8|17254.4|17185.6|0
1629257700000|2021-08-18 03:35:00|17256.8|17188|17264.1|17195.1|17265.8|17196.8|17256.8|17188|0
1629258000000|2021-08-18 03:40:00|17265.3|17196.3|17256.7|17187.9|17265.3|17196.3|17253.6|17184.8|0
1629258300000|2021-08-18 03:45:00|17262.2|17193.2|17281.2|17212.2|17283.2|17214.2|17261.7|17192.7|0
1629258600000|2021-08-18 03:50:00|17282.4|17213.4|17304.4|17235.4|17304.4|17235.4|17281.7|17212.7|0
1629258900000|2021-08-18 03:55:00|17305.1|17236.1|17287.6|17218.6|17312|17242.8|17287.6|17218.6|0
1629259200000|2021-08-18 04:00:00|17288.8|17219.8|17287.2|17218.2|17291.5|17222.5|17285.7|17216.7|0
1629259500000|2021-08-18 04:05:00|17286.2|17217.2|17281.1|17212.1|17286.2|17217.2|17279.6|17210.6|0
1629259800000|2021-08-18 04:10:00|17284.7|17215.7|17275.6|17206.6|17285.1|17216.1|17275.6|17206.6|0
1629260100000|2021-08-18 04:15:00|17276.3|17207.3|17276.8|17207.8|17278|17209|17272|17203|0
1629260400000|2021-08-18 04:20:00|17277.1|17208.1|17274.8|17205.8|17277.1|17208.1|17266.7|17197.7|0
1629260700000|2021-08-18 04:25:00|17273.2|17204.2|17273.8|17204.8|17275.1|17206.1|17269.3|17200.3|0
1629261000000|2021-08-18 04:30:00|17275.9|17206.9|17283.9|17214.9|17283.9|17214.9|17275.1|17206.1|0
1629261300000|2021-08-18 04:35:00|17285.7|17216.7|17274.3|17205.3|17285.7|17216.7|17273.5|17204.5|0
1629261600000|2021-08-18 04:40:00|17272.3|17203.3|17272.8|17203.8|17276.6|17207.6|17271.7|17202.7|0
1629261900000|2021-08-18 04:45:00|17274.4|17205.4|17266.1|17197.1|17274.4|17205.4|17265|17196|0
1629262200000|2021-08-18 04:50:00|17258.8|17190|17239.8|17171|17258.8|17190|17239.8|17171|0
1629262500000|2021-08-18 04:55:00|17236.3|17167.5|17234.8|17166|17236.3|17167.5|17225.1|17156.3|0
1629262800000|2021-08-18 05:00:00|17237.9|17169.1|17249.8|17181|17249.8|17181|17237.9|17169.1|0
1629263100000|2021-08-18 05:05:00|17248.7|17179.9|17242.5|17173.7|17250.2|17181.4|17242.5|17173.7|0
1629263400000|2021-08-18 05:10:00|17244.6|17175.8|17235.2|17166.4|17244.6|17175.8|17235.2|17166.4|0
1629263700000|2021-08-18 05:15:00|17232.8|17164|17225.6|17156.8|17237.5|17168.7|17225.6|17156.8|0
1629264000000|2021-08-18 05:20:00|17223.3|17154.5|17194.5|17125.9|17223.3|17154.5|17194.2|17125.6|0
1629264300000|2021-08-18 05:25:00|17195|17126.4|17205.9|17137.3|17205.9|17137.3|17195|17126.4|0
1629264600000|2021-08-18 05:30:00|17211.5|17142.7|17214.4|17145.6|17224.4|17155.6|17211.5|17142.7|0
1629264900000|2021-08-18 05:35:00|17212.6|17143.8|17183.2|17114.6|17212.6|17143.8|17183.2|17114.6|0
1629265200000|2021-08-18 05:40:00|17177.5|17108.9|17186.6|17118|17193.7|17125.1|17177.5|17108.9|0
1629265500000|2021-08-18 05:45:00|17190.2|17121.6|17196|17127.4|17197|17128.4|17187.8|17119.2|0
1629265800000|2021-08-18 05:50:00|17184.7|17116.1|17176.1|17107.5|17185.5|17116.9|17174.1|17105.5|0
1629266100000|2021-08-18 05:55:00|17184.5|17115.9|17186.3|17117.7|17189.6|17121|17182.1|17113.5|0
1629331800000|2021-08-19 00:10:00|16683.1|16616.5|16647.9|16581.5|16703.1|16636.5|16646.8|16580.4|0
1629332100000|2021-08-19 00:15:00|16649.2|16582.8|16697.5|16630.9|16705.8|16639.2|16649.2|16582.8|0
1629332400000|2021-08-19 00:20:00|16692.3|16625.7|16694.3|16627.7|16695.3|16628.7|16675.2|16608.6|0
1629332700000|2021-08-19 00:25:00|16691.7|16625.1|16667.1|16600.5|16691.7|16625.1|16667.1|16600.5|0
1629333000000|2021-08-19 00:30:00|16655.4|16589|16608.4|16542|16655.4|16589|16596.2|16530|0
1629333300000|2021-08-19 00:35:00|16607.9|16541.7|16643.9|16577.5|16643.9|16577.5|16606.3|16540.1|0
1629333600000|2021-08-19 00:40:00|16656.9|16590.5|16646.8|16580.4|16673.2|16606.6|16646.8|16580.4|0
1629333900000|2021-08-19 00:45:00|16652.9|16586.5|16648.9|16582.5|16654.5|16588.1|16643.4|16577|0
1629334200000|2021-08-19 00:50:00|16645.8|16579.4|16650.4|16584|16650.4|16584|16645.3|16578.9|0
1629334500000|2021-08-19 00:55:00|16641.5|16575.1|16623.5|16557.1|16643.4|16577|16610.3|16543.9|0
1629334800000|2021-08-19 01:00:00|16625.2|16558.8|16662|16595.4|16662|16595.4|16619.7|16553.3|0
1629335100000|2021-08-19 01:05:00|16660|16593.4|16666.3|16599.7|16677.4|16610.8|16654.1|16587.7|0
1629335400000|2021-08-19 01:10:00|16663.6|16597|16653.4|16587|16679.9|16613.3|16653.4|16587|0
1629335700000|2021-08-19 01:15:00|16652.5|16586.1|16637|16570.6|16659.8|16593.2|16637|16570.6|0
1629336000000|2021-08-19 01:20:00|16634.7|16568.3|16641|16574.6|16646.2|16579.8|16631.3|16564.9|0
1629336300000|2021-08-19 01:25:00|16651.8|16585.4|16654.3|16587.9|16658.3|16591.8|16648.3|16581.9|0
1629336600000|2021-08-19 01:30:00|16655.3|16588.9|16647.1|16580.7|16662.7|16596.1|16640.5|16574.1|0
1629336900000|2021-08-19 01:35:00|16647.4|16581|16646.8|16580.4|16647.4|16581|16626.8|16560.4|0
1629337200000|2021-08-19 01:40:00|16650|16583.6|16635|16568.6|16650|16583.6|16635|16568.6|0
1629337500000|2021-08-19 01:45:00|16636.5|16570.1|16636.5|16570.1|16639.6|16573.2|16625.2|16558.8|0
1629337800000|2021-08-19 01:50:00|16635|16568.6|16612.7|16546.3|16635|16568.6|16604.5|16538.3|0
1629338100000|2021-08-19 01:55:00|16612|16545.6|16607.4|16541.2|16629.1|16562.7|16606.1|16539.9|0
1629338400000|2021-08-19 02:00:00|16604.6|16538.4|16572.6|16506.4|16604.6|16538.4|16572.6|16506.4|0
1629338700000|2021-08-19 02:05:00|16561.8|16495.6|16555.2|16489.2|16566.9|16500.7|16551|16485|0
1629339000000|2021-08-19 02:10:00|16558.7|16492.5|16513.9|16447.9|16558.7|16492.5|16510.9|16444.9|0
1629339300000|2021-08-19 02:15:00|16503|16437.2|16518|16452|16518|16452|16491.1|16425.3|0
1629339600000|2021-08-19 02:20:00|16522|16456|16529.3|16463.3|16538.5|16472.5|16516.3|16450.3|0
1629339900000|2021-08-19 02:25:00|16516.1|16450.1|16511.3|16445.3|16519.7|16453.7|16510.9|16444.9|0
1629340200000|2021-08-19 02:30:00|16513.6|16447.6|16519.9|16453.9|16523.7|16457.7|16506.5|16440.7|0
1629340500000|2021-08-19 02:35:00|16519.4|16453.4|16521.3|16455.3|16524|16458|16519.4|16453.4|0
1629340800000|2021-08-19 02:40:00|16509.9|16443.9|16536.1|16470.1|16541.4|16475.4|16509.9|16443.9|0
1629341100000|2021-08-19 02:45:00|16535.4|16469.4|16544.1|16478.1|16547|16481|16521.4|16455.4|0
1629341400000|2021-08-19 02:50:00|16546.1|16480.1|16560.1|16493.9|16560.1|16493.9|16546.1|16480.1|0
1629341700000|2021-08-19 02:55:00|16561.7|16495.5|16567.8|16501.6|16571.3|16505.1|16561.7|16495.5|0
1629342000000|2021-08-19 03:00:00|16564.9|16498.7|16569.3|16503.1|16569.7|16503.5|16562.1|16495.9|0
1629342300000|2021-08-19 03:05:00|16574.2|16508|16578|16511.8|16585.4|16519.2|16574.2|16508|0
1629342600000|2021-08-19 03:10:00|16578.8|16512.6|16591.5|16525.3|16594.9|16528.7|16578.8|16512.6|0
1629342900000|2021-08-19 03:15:00|16591.9|16525.7|16557.1|16491.1|16593.4|16527.2|16557.1|16491.1|0
1629343200000|2021-08-19 03:20:00|16564.6|16498.4|16564.3|16498.1|16578|16511.8|16564.3|16498.1|0
1629343500000|2021-08-19 03:25:00|16559.3|16493.1|16552.8|16486.8|16561.7|16495.5|16552.8|16486.8|0
1629343800000|2021-08-19 03:30:00|16542.7|16476.7|16536.7|16470.7|16542.7|16476.7|16521|16455|0
1629344100000|2021-08-19 03:35:00|16536.9|16470.9|16513.4|16447.4|16540.8|16474.8|16513.3|16447.3|0
1629344400000|2021-08-19 03:40:00|16515.6|16449.6|16514.3|16448.3|16515.6|16449.6|16494|16428.2|0
1629344700000|2021-08-19 03:45:00|16513.5|16447.5|16522|16456|16525|16459|16513.5|16447.5|0
1629345000000|2021-08-19 03:50:00|16518.6|16452.6|16536.9|16470.9|16536.9|16470.9|16517.1|16451.1|0
1629345300000|2021-08-19 03:55:00|16524|16458|16504.5|16438.7|16525.9|16459.9|16494.9|16429.1|0
1629345600000|2021-08-19 04:00:00|16510|16444|16527.3|16461.3|16527.3|16461.3|16509.8|16443.8|0
1629345900000|2021-08-19 04:05:00|16522.7|16456.7|16514.8|16448.8|16522.7|16456.7|16507|16441.2|0
1629346200000|2021-08-19 04:10:00|16510.8|16444.8|16511.6|16445.6|16519.5|16453.5|16510.6|16444.6|0
1629346500000|2021-08-19 04:15:00|16510.9|16444.9|16518.2|16452.2|16518.2|16452.2|16508.1|16442.1|0
1629346800000|2021-08-19 04:20:00|16522.2|16456.2|16521.5|16455.5|16525.5|16459.5|16518.1|16452.1|0
1629347100000|2021-08-19 04:25:00|16520.9|16454.9|16528.1|16462.1|16533.6|16467.6|16520.9|16454.9|0
1629347400000|2021-08-19 04:30:00|16530|16464|16551|16485|16551|16485|16528.8|16462.8|0
1629347700000|2021-08-19 04:35:00|16555|16489|16590.6|16524.4|16593.1|16526.9|16555|16489|0
1629348000000|2021-08-19 04:40:00|16593.7|16527.5|16618.3|16551.9|16618.3|16551.9|16586.9|16520.7|0
1629348300000|2021-08-19 04:45:00|16620.5|16554.1|16614|16547.6|16623.8|16557.4|16611.7|16545.3|0
1629348600000|2021-08-19 04:50:00|16605.4|16539.2|16570.1|16503.9|16610.6|16544.2|16570.1|16503.9|0
1629348900000|2021-08-19 04:55:00|16559.3|16493.1|16539.4|16473.4|16562.2|16496|16539.4|16473.4|0
1629349200000|2021-08-19 05:00:00|16541|16475|16541.3|16475.3|16553.8|16487.8|16533|16467|0
1629349500000|2021-08-19 05:05:00|16544.4|16478.4|16544|16478|16564.5|16498.3|16543.5|16477.5|0
1629349800000|2021-08-19 05:10:00|16546.8|16480.8|16554.9|16488.9|16573.7|16507.5|16546.8|16480.8|0
1629350100000|2021-08-19 05:15:00|16559.2|16493|16563.1|16496.9|16567|16500.8|16559.1|16492.9|0
1629350400000|2021-08-19 05:20:00|16557.5|16491.5|16564.7|16498.5|16564.7|16498.5|16551.6|16485.6|0
1629350700000|2021-08-19 05:25:00|16571.4|16505.2|16586.8|16520.6|16587|16520.8|16570.1|16503.9|0
1629351000000|2021-08-19 05:30:00|16587.9|16521.7|16595.5|16529.3|16612.6|16546.2|16587.9|16521.7|0
1629351300000|2021-08-19 05:35:00|16591.5|16525.3|16622.7|16556.3|16622.7|16556.3|16591.5|16525.3|0
1629351600000|2021-08-19 05:40:00|16622.6|16556.2|16601.6|16535.4|16628|16561.6|16601.6|16535.4|0
1629351900000|2021-08-19 05:45:00|16599.3|16533.1|16597.6|16531.4|16600.7|16534.5|16593.8|16527.6|0
1629352200000|2021-08-19 05:50:00|16599.1|16532.9|16563.4|16497.2|16602.7|16536.5|16563.4|16497.2|0
1629352500000|2021-08-19 05:55:00|16559.8|16493.6|16568.1|16501.9|16568.1|16501.9|16559.8|16493.6|0
1629418200000|2021-08-20 00:10:00|16433.4|16367.8|16370.9|16305.5|16433.4|16367.8|16368.6|16303.2|0
1629418500000|2021-08-20 00:15:00|16371.9|16306.5|16369.1|16303.7|16376.9|16311.5|16341.3|16276.1|0
1629418800000|2021-08-20 00:20:00|16376.5|16311.1|16436.4|16370.8|16436.4|16370.8|16370.1|16304.7|0
1629419100000|2021-08-20 00:25:00|16429.3|16363.7|16448.7|16383.1|16448.7|16383.1|16423.5|16357.9|0
1629419400000|2021-08-20 00:30:00|16457.3|16391.7|16475.9|16410.1|16483.5|16417.7|16449.2|16383.6|0
1629419700000|2021-08-20 00:35:00|16480.2|16414.4|16484|16418.2|16487|16421.2|16473.7|16407.9|0
1629420000000|2021-08-20 00:40:00|16479.8|16414|16514.2|16448.2|16514.2|16448.2|16479.8|16414|0
1629420300000|2021-08-20 00:45:00|16520.5|16454.5|16485.9|16420.1|16523.6|16457.6|16485.9|16420.1|0
1629420600000|2021-08-20 00:50:00|16484.1|16418.3|16485.9|16420.1|16485.9|16420.1|16464|16398.2|0
1629420900000|2021-08-20 00:55:00|16475.4|16409.6|16499.5|16433.7|16499.5|16433.7|16475.4|16409.6|0
1629421200000|2021-08-20 01:00:00|16494.5|16428.7|16495.7|16429.9|16496.7|16430.9|16489.1|16423.3|0
1629421500000|2021-08-20 01:05:00|16495.2|16429.4|16478.7|16412.9|16508|16442.1|16478.7|16412.9|0
1629421800000|2021-08-20 01:10:00|16471|16405.2|16463|16397.2|16479.2|16413.4|16463|16397.2|0
1629422100000|2021-08-20 01:15:00|16459.8|16394|16419.6|16354|16461|16395.2|16417.6|16352|0
1629422400000|2021-08-20 01:20:00|16414.7|16349.1|16426.5|16360.9|16431.6|16366|16414.7|16349.1|0
1629422700000|2021-08-20 01:25:00|16425.1|16359.5|16405.7|16340.3|16428.7|16363.1|16396.1|16330.7|0
1629423000000|2021-08-20 01:30:00|16404.5|16339.1|16411.4|16345.8|16419.5|16353.9|16401.9|16336.5|0
1629423300000|2021-08-20 01:35:00|16408.1|16342.5|16371.1|16305.7|16408.1|16342.5|16361.9|16296.5|0
1629423600000|2021-08-20 01:40:00|16364.7|16299.3|16332.3|16267.1|16364.7|16299.3|16330.3|16265.1|0
1629423900000|2021-08-20 01:45:00|16331.6|16266.4|16348|16282.8|16348|16282.8|16327.6|16262.4|0
1629424200000|2021-08-20 01:50:00|16349.2|16284|16366.3|16300.9|16368|16302.6|16349.2|16284|0
1629424500000|2021-08-20 01:55:00|16363.4|16298|16366.7|16301.3|16372.4|16307|16353.4|16288.2|0
1629424800000|2021-08-20 02:00:00|16368.6|16303.2|16375.9|16310.5|16377.6|16312.2|16365.5|16300.1|0
1629425100000|2021-08-20 02:05:00|16376.9|16311.5|16377.7|16312.3|16387.3|16321.9|16372.6|16307.2|0
1629425400000|2021-08-20 02:10:00|16382.5|16317.1|16392.6|16327.2|16395.2|16329.8|16381.4|16316|0
1629425700000|2021-08-20 02:15:00|16398.6|16333.2|16382.8|16317.4|16398.6|16333.2|16380.8|16315.4|0
1629426000000|2021-08-20 02:20:00|16386|16320.6|16390.6|16325.2|16393.3|16327.9|16385.5|16320.1|0
1629426300000|2021-08-20 02:25:00|16388|16322.6|16374.9|16309.5|16388|16322.6|16371.4|16306|0
1629426600000|2021-08-20 02:30:00|16372.1|16306.7|16373.6|16308.2|16376.6|16311.2|16369.1|16303.7|0
1629426900000|2021-08-20 02:35:00|16372.4|16307|16358.2|16292.8|16372.4|16307|16358.2|16292.8|0
1629427200000|2021-08-20 02:40:00|16343.1|16277.9|16334.7|16269.5|16348.8|16283.6|16334.7|16269.5|0
1629427500000|2021-08-20 02:45:00|16329|16263.8|16335.7|16270.5|16339.3|16274.1|16323.7|16258.5|0
1629427800000|2021-08-20 02:50:00|16337.4|16272.2|16315.9|16250.7|16337.4|16272.2|16313.6|16248.4|0
1629428100000|2021-08-20 02:55:00|16320|16254.8|16318.8|16253.6|16328.7|16263.5|16318.8|16253.6|0
1629428400000|2021-08-20 03:00:00|16321.5|16256.3|16328.8|16263.6|16335.5|16270.3|16320.1|16254.9|0
1629428700000|2021-08-20 03:05:00|16321.2|16256|16319.9|16254.7|16330.2|16265|16318.8|16253.6|0
1629429000000|2021-08-20 03:10:00|16327.4|16262.2|16343.5|16278.3|16343.5|16278.3|16324.3|16259.1|0
1629429300000|2021-08-20 03:15:00|16348.7|16283.5|16358.5|16293.1|16359.1|16293.7|16345.4|16280.2|0
1629429600000|2021-08-20 03:20:00|16359.3|16293.9|16364.5|16299.1|16373.9|16308.5|16357.4|16292.2|0
1629429900000|2021-08-20 03:25:00|16360.2|16294.8|16357|16291.8|16363.4|16298|16350.7|16285.5|0
1629430200000|2021-08-20 03:30:00|16353.9|16288.7|16339.2|16274|16353.9|16288.7|16336.2|16271|0
1629430500000|2021-08-20 03:35:00|16338|16272.8|16325.4|16260.2|16338|16272.8|16325.4|16260.2|0
1629430800000|2021-08-20 03:40:00|16324.5|16259.3|16320.5|16255.3|16326.5|16261.3|16316.3|16251.1|0
1629431100000|2021-08-20 03:45:00|16324.5|16259.3|16309.5|16244.3|16324.5|16259.3|16309.4|16244.2|0
1629431400000|2021-08-20 03:50:00|16310.5|16245.3|16309.8|16244.6|16312.9|16247.7|16308.9|16243.7|0
1629431700000|2021-08-20 03:55:00|16311.9|16246.7|16318.6|16253.4|16325.2|16260|16310.7|16245.5|0
1629432000000|2021-08-20 04:00:00|16323.9|16258.7|16311.3|16246.1|16323.9|16258.7|16311.3|16246.1|0
1629432300000|2021-08-20 04:05:00|16303.1|16238.1|16330.6|16265.4|16330.6|16265.4|16303.1|16238.1|0
1629432600000|2021-08-20 04:10:00|16329.1|16263.9|16333.1|16267.9|16338.5|16273.3|16329.1|16263.9|0
1629432900000|2021-08-20 04:15:00|16334.6|16269.4|16333.3|16268.1|16337|16271.8|16327.7|16262.5|0
1629433200000|2021-08-20 04:20:00|16338.8|16273.6|16332.7|16267.5|16338.8|16273.6|16324.2|16259|0
1629433500000|2021-08-20 04:25:00|16335.3|16270.1|16336.1|16270.9|16341.9|16276.7|16328.5|16263.3|0
1629433800000|2021-08-20 04:30:00|16335.7|16270.5|16331.8|16266.6|16337.1|16271.9|16327.9|16262.7|0
1629434100000|2021-08-20 04:35:00|16333.6|16268.4|16325.8|16260.6|16333.6|16268.4|16325|16259.8|0
1629434400000|2021-08-20 04:40:00|16326.8|16261.6|16326.5|16261.3|16327.7|16262.5|16324.3|16259.1|0
1629434700000|2021-08-20 04:45:00|16327.5|16262.3|16335.5|16270.3|16336.1|16270.9|16326.3|16261.1|0
1629435000000|2021-08-20 04:50:00|16336.6|16271.4|16343.2|16278|16344.2|16279|16336|16270.8|0
1629435300000|2021-08-20 04:55:00|16343.7|16278.5|16357.8|16292.4|16358.9|16293.5|16343.7|16278.5|0
1629435600000|2021-08-20 05:00:00|16358.2|16292.8|16347.6|16282.4|16358.2|16292.8|16345.5|16280.3|0
1629435900000|2021-08-20 05:05:00|16346.2|16281|16345.2|16280|16346.8|16281.6|16341.4|16276.2|0
1629436200000|2021-08-20 05:10:00|16348.4|16283.2|16352.2|16287|16352.8|16287.6|16348.4|16283.2|0
1629436500000|2021-08-20 05:15:00|16353.3|16288.1|16364.7|16299.3|16364.7|16299.3|16353.3|16288.1|0
1629436800000|2021-08-20 05:20:00|16366.3|16300.9|16375.7|16310.3|16375.7|16310.3|16366.3|16300.9|0
1629437100000|2021-08-20 05:25:00|16376.1|16310.7|16376.6|16311.2|16381.4|16316|16373.3|16307.9|0
1629437400000|2021-08-20 05:30:00|16375.1|16309.7|16376.3|16310.9|16380.6|16315.2|16374.6|16309.2|0
1629437700000|2021-08-20 05:35:00|16377.2|16311.8|16381.2|16315.8|16383.8|16318.4|16377.2|16311.8|0
1629438000000|2021-08-20 05:40:00|16378.4|16313|16369.8|16304.4|16383.1|16317.7|16369.8|16304.4|0
1629438300000|2021-08-20 05:45:00|16374.3|16308.9|16385.1|16319.7|16385.1|16319.7|16373.6|16308.2|0
1629438600000|2021-08-20 05:50:00|16383.6|16318.2|16400.5|16335.1|16402.1|16336.7|16382.9|16317.5|0
1629438900000|2021-08-20 05:55:00|16394.3|16328.9|16399.1|16333.7|16411.8|16346.2|16394.3|16328.9|0
1629677400000|2021-08-23 00:10:00|16495.8|16430|16473.2|16407.4|16495.8|16430|16428.9|16363.3|0
1629677700000|2021-08-23 00:15:00|16474.4|16408.6|16447.3|16381.7|16474.4|16408.6|16437.7|16372.1|0
1629678000000|2021-08-23 00:20:00|16434.5|16368.9|16452.6|16387|16455.3|16389.7|16434.5|16368.9|0
1629678300000|2021-08-23 00:25:00|16449.8|16384.2|16467.4|16401.6|16467.4|16401.6|16446.1|16380.5|0
1629678600000|2021-08-23 00:30:00|16470.6|16404.8|16479.1|16413.3|16479.1|16413.3|16459|16393.2|0
1629678900000|2021-08-23 00:35:00|16477.6|16411.8|16470.8|16405|16487|16421.2|16470.8|16405|0
1629679200000|2021-08-23 00:40:00|16474.1|16408.3|16499.3|16433.5|16507.6|16441.8|16474.1|16408.3|0
1629679500000|2021-08-23 00:45:00|16495|16429.2|16484.2|16418.4|16495.1|16429.3|16477.7|16411.9|0
1629679800000|2021-08-23 00:50:00|16472.8|16407|16439.4|16373.8|16474.5|16408.7|16439.4|16373.8|0
1629680100000|2021-08-23 00:55:00|16438.4|16372.8|16463|16397.2|16463|16397.2|16433|16367.4|0
1629680400000|2021-08-23 01:00:00|16459.7|16393.9|16441.9|16376.3|16459.7|16393.9|16441.9|16376.3|0
1629680700000|2021-08-23 01:05:00|16457.7|16392.1|16483.9|16418.1|16483.9|16418.1|16455.5|16389.9|0
1629681000000|2021-08-23 01:10:00|16474.2|16408.4|16480.9|16415.1|16481.2|16415.4|16470.7|16404.9|0
1629681300000|2021-08-23 01:15:00|16471.2|16405.4|16458.9|16393.1|16475.3|16409.5|16452.2|16386.6|0
1629681600000|2021-08-23 01:20:00|16453.5|16387.9|16461.5|16395.7|16469|16403.2|16449.1|16383.5|0
1629681900000|2021-08-23 01:25:00|16456|16390.4|16473.9|16408.1|16479|16413.2|16453.2|16387.6|0
1629682200000|2021-08-23 01:30:00|16481.9|16416.1|16497.9|16432.1|16503.2|16437.4|16481.9|16416.1|0
1629682500000|2021-08-23 01:35:00|16498.2|16432.4|16491.8|16426|16513.8|16447.8|16491.8|16426|0
1629682800000|2021-08-23 01:40:00|16484.2|16418.4|16501.7|16435.9|16501.7|16435.9|16482.9|16417.1|0
1629683100000|2021-08-23 01:45:00|16500.1|16434.3|16468.6|16402.8|16500.1|16434.3|16461.8|16396|0
1629683400000|2021-08-23 01:50:00|16465|16399.2|16464|16398.2|16470.5|16404.7|16459.3|16393.5|0
1629683700000|2021-08-23 01:55:00|16463.3|16397.5|16493.3|16427.5|16500.1|16434.3|16463.3|16397.5|0
1629684000000|2021-08-23 02:00:00|16497.7|16431.9|16502.1|16436.3|16511.8|16445.8|16494.3|16428.5|0
1629684300000|2021-08-23 02:05:00|16510.4|16444.4|16544.2|16478.2|16544.2|16478.2|16510.4|16444.4|0
1629684600000|2021-08-23 02:10:00|16540.4|16474.4|16516.1|16450.1|16542.8|16476.8|16516.1|16450.1|0
1629684900000|2021-08-23 02:15:00|16517|16451|16524.4|16458.4|16531.3|16465.3|16517|16451|0
1629685200000|2021-08-23 02:20:00|16520.4|16454.4|16519.4|16453.4|16530.3|16464.3|16519.4|16453.4|0
1629685500000|2021-08-23 02:25:00|16517.4|16451.4|16520.2|16454.2|16525.8|16459.8|16516.6|16450.6|0
1629685800000|2021-08-23 02:30:00|16518.4|16452.4|16515.4|16449.4|16523.9|16457.9|16512.4|16446.4|0
1629686100000|2021-08-23 02:35:00|16513|16447|16514.2|16448.2|16518.7|16452.7|16510.9|16444.9|0
1629686400000|2021-08-23 02:40:00|16512|16446|16501.2|16435.4|16512|16446|16498|16432.2|0
1629686700000|2021-08-23 02:45:00|16498.5|16432.7|16503|16437.2|16503|16437.2|16497.2|16431.4|0
1629687000000|2021-08-23 02:50:00|16502.5|16436.7|16505.6|16439.8|16508.8|16442.8|16498.7|16432.9|0
1629687300000|2021-08-23 02:55:00|16508.9|16442.9|16506.5|16440.7|16511.2|16445.2|16505.6|16439.8|0
1629687600000|2021-08-23 03:00:00|16506.2|16440.4|16484|16418.2|16508.8|16442.8|16476.2|16410.4|0
1629687900000|2021-08-23 03:05:00|16480.1|16414.3|16472.6|16406.8|16487.2|16421.4|16472.6|16406.8|0
1629688200000|2021-08-23 03:10:00|16471.3|16405.5|16480.6|16414.8|16489.7|16423.9|16471.3|16405.5|0
1629688500000|2021-08-23 03:15:00|16482.6|16416.8|16475.1|16409.3|16482.6|16416.8|16471.6|16405.8|0
1629688800000|2021-08-23 03:20:00|16471.8|16406|16463.4|16397.6|16479.4|16413.6|16460.4|16394.6|0
1629689100000|2021-08-23 03:25:00|16457.2|16391.6|16452.8|16387.2|16459.1|16393.3|16447.8|16382.2|0
1629689400000|2021-08-23 03:30:00|16447.5|16381.9|16446|16380.4|16452.2|16386.6|16445.3|16379.7|0
1629689700000|2021-08-23 03:35:00|16447.5|16381.9|16431.8|16366.2|16447.5|16381.9|16428.4|16362.8|0
1629690000000|2021-08-23 03:40:00|16427.8|16362.2|16424.7|16359.1|16430.9|16365.3|16421.9|16356.3|0
1629690300000|2021-08-23 03:45:00|16428.7|16363.1|16400.6|16335.2|16428.7|16363.1|16400.6|16335.2|0
1629690600000|2021-08-23 03:50:00|16402.7|16337.3|16411.6|16346|16413.4|16347.8|16392.5|16327.1|0
1629690900000|2021-08-23 03:55:00|16413.7|16348.1|16420.4|16354.8|16420.4|16354.8|16410.3|16344.7|0
1629691200000|2021-08-23 04:00:00|16422.2|16356.6|16425.9|16360.3|16428.3|16362.7|16421.7|16356.1|0
1629691500000|2021-08-23 04:05:00|16423.9|16358.3|16426|16360.4|16430.8|16365.2|16423.9|16358.3|0
1629691800000|2021-08-23 04:10:00|16422.6|16357|16391.1|16325.7|16422.6|16357|16391.1|16325.7|0
1629692100000|2021-08-23 04:15:00|16394|16328.6|16398.3|16332.9|16403|16337.6|16393.4|16328|0
1629692400000|2021-08-23 04:20:00|16400.2|16334.8|16398.6|16333.2|16400.2|16334.8|16396.8|16331.4|0
1629692700000|2021-08-23 04:25:00|16399.7|16334.3|16404.1|16338.7|16404.1|16338.7|16395.5|16330.1|0
1629693000000|2021-08-23 04:30:00|16403|16337.6|16431.3|16365.7|16441.6|16376|16403|16337.6|0
1629693300000|2021-08-23 04:35:00|16438.8|16373.2|16435.4|16369.8|16440.8|16375.2|16427.6|16362|0
1629693600000|2021-08-23 04:40:00|16434|16368.4|16449.4|16383.8|16449.4|16383.8|16434|16368.4|0
1629693900000|2021-08-23 04:45:00|16443.9|16378.3|16429.9|16364.3|16443.9|16378.3|16428.5|16362.9|0
1629694200000|2021-08-23 04:50:00|16433.8|16368.2|16424.4|16358.8|16433.8|16368.2|16424.4|16358.8|0
1629694500000|2021-08-23 04:55:00|16422.4|16356.8|16424.9|16359.3|16425.5|16359.9|16416.9|16351.3|0
1629694800000|2021-08-23 05:00:00|16425.8|16360.2|16454.3|16388.7|16454.3|16388.7|16423.8|16358.2|0
1629695100000|2021-08-23 05:05:00|16454.1|16388.5|16455.6|16390|16459.8|16394|16451.8|16386.2|0
1629695400000|2021-08-23 05:10:00|16454.5|16388.9|16440.9|16375.3|16457.6|16392|16439.2|16373.6|0
1629695700000|2021-08-23 05:15:00|16435.4|16369.8|16448.3|16382.7|16448.3|16382.7|16435|16369.4|0
1629696000000|2021-08-23 05:20:00|16450.5|16384.9|16436.3|16370.7|16450.5|16384.9|16434.8|16369.2|0
1629696300000|2021-08-23 05:25:00|16432.6|16367|16414.3|16348.7|16432.7|16367.1|16409.9|16344.3|0
1629696600000|2021-08-23 05:30:00|16413.8|16348.2|16434.7|16369.1|16440.7|16375.1|16413.8|16348.2|0
1629696900000|2021-08-23 05:35:00|16434.2|16368.6|16443.4|16377.8|16443.4|16377.8|16431.1|16365.5|0
1629697200000|2021-08-23 05:40:00|16443.6|16378|16450.7|16385.1|16454.6|16389|16443.6|16378|0
1629697500000|2021-08-23 05:45:00|16450.8|16385.2|16452|16386.4|16454.5|16388.9|16447.1|16381.5|0
1629697800000|2021-08-23 05:50:00|16462.9|16397.1|16470.2|16404.4|16476|16410.2|16462.3|16396.5|0
1629698100000|2021-08-23 05:55:00|16465.9|16400.1|16464.4|16398.6|16469|16403.2|16456.4|16390.8|0
1629763800000|2021-08-24 00:10:00|16630.4|16564|16661.6|16595|16661.6|16595|16627|16560.6|0
1629764100000|2021-08-24 00:15:00|16662.6|16596|16655.3|16588.9|16669.3|16602.7|16650.9|16584.5|0
1629764400000|2021-08-24 00:20:00|16668.3|16601.7|16662.6|16596|16680|16613.4|16662.6|16596|0
1629764700000|2021-08-24 00:25:00|16658.3|16591.8|16672.7|16606.1|16672.7|16606.1|16658.3|16591.8|0
1629765000000|2021-08-24 00:30:00|16674.7|16608.1|16665.8|16599.2|16674.7|16608.1|16650.7|16584.3|0
1629765300000|2021-08-24 00:35:00|16660|16593.4|16649|16582.6|16669.3|16602.7|16649|16582.6|0
1629765600000|2021-08-24 00:40:00|16655.1|16588.7|16634.1|16567.7|16655.5|16589.1|16632.4|16566|0
1629765900000|2021-08-24 00:45:00|16636.8|16570.4|16624.8|16558.4|16642.2|16575.8|16624.8|16558.4|0
1629766200000|2021-08-24 00:50:00|16622.6|16556.2|16613.7|16547.3|16635.2|16568.8|16613.7|16547.3|0
1629766500000|2021-08-24 00:55:00|16614.8|16548.4|16602.4|16536.2|16614.8|16548.4|16584.8|16518.6|0
1629766800000|2021-08-24 01:00:00|16605|16538.8|16623.1|16556.7|16627.9|16561.5|16605|16538.8|0
1629767100000|2021-08-24 01:05:00|16619.9|16553.5|16634.4|16568|16634.4|16568|16619.9|16553.5|0
1629767400000|2021-08-24 01:10:00|16633.2|16566.8|16613.4|16547|16638.9|16572.5|16610|16543.6|0
1629767700000|2021-08-24 01:15:00|16616.4|16550|16602.7|16536.5|16616.4|16550|16598.3|16532.1|0
1629768000000|2021-08-24 01:20:00|16606.1|16539.9|16600.1|16533.9|16609|16542.6|16592.7|16526.5|0
1629768300000|2021-08-24 01:25:00|16599.3|16533.1|16601.6|16535.4|16603.4|16537.2|16594.7|16528.5|0
1629768600000|2021-08-24 01:30:00|16605.7|16539.5|16610.6|16544.2|16610.6|16544.2|16596.3|16530.1|0
1629768900000|2021-08-24 01:35:00|16613.2|16546.8|16612.2|16545.8|16616.7|16550.3|16601.1|16534.9|0
1629769200000|2021-08-24 01:40:00|16615.3|16548.9|16608.2|16541.9|16615.3|16548.9|16607.6|16541.4|0
1629769500000|2021-08-24 01:45:00|16605.8|16539.6|16612|16545.6|16612.6|16546.2|16604|16537.8|0
1629769800000|2021-08-24 01:50:00|16610.6|16544.2|16627.4|16561|16627.4|16561|16609.5|16543.1|0
1629770100000|2021-08-24 01:55:00|16621.6|16555.2|16616.7|16550.3|16625.9|16559.5|16616.7|16550.3|0
1629770400000|2021-08-24 02:00:00|16611.2|16544.8|16610.1|16543.7|16622.6|16556.2|16610.1|16543.7|0
1629770700000|2021-08-24 02:05:00|16610.8|16544.4|16614.5|16548.1|16617|16550.6|16609.5|16543.1|0
1629771000000|2021-08-24 02:10:00|16617.2|16550.8|16630.2|16563.8|16630.6|16564.2|16617.2|16550.8|0
1629771300000|2021-08-24 02:15:00|16633.6|16567.2|16635.9|16569.5|16639.3|16572.9|16629.6|16563.2|0
1629771600000|2021-08-24 02:20:00|16639.2|16572.8|16659.7|16593.1|16660.8|16594.2|16636.8|16570.4|0
1629771900000|2021-08-24 02:25:00|16659.2|16592.6|16671.8|16605.2|16671.8|16605.2|16659.2|16592.6|0
1629772200000|2021-08-24 02:30:00|16672.4|16605.8|16685|16618.4|16685|16618.4|16670.7|16604.1|0
1629772500000|2021-08-24 02:35:00|16687.3|16620.7|16699.6|16633|16699.6|16633|16687.3|16620.7|0
1629772800000|2021-08-24 02:40:00|16704.7|16638.1|16702|16635.4|16704.7|16638.1|16696.1|16629.5|0
1629773100000|2021-08-24 02:45:00|16701.1|16634.5|16699.4|16632.8|16712.5|16645.7|16699.4|16632.8|0
1629773400000|2021-08-24 02:50:00|16697.5|16630.9|16699.5|16632.9|16699.5|16632.9|16689.5|16622.9|0
1629773700000|2021-08-24 02:55:00|16699.8|16633.2|16696.8|16630.2|16707.9|16641.3|16694.8|16628.2|0
1629774000000|2021-08-24 03:00:00|16698.2|16631.6|16714|16647.2|16714|16647.2|16696.6|16630|0
1629774300000|2021-08-24 03:05:00|16715.2|16648.4|16727.6|16660.8|16727.6|16660.8|16715.2|16648.4|0
1629774600000|2021-08-24 03:10:00|16722.7|16655.9|16724.5|16657.7|16727.1|16660.3|16721|16654.2|0
1629774900000|2021-08-24 03:15:00|16723.2|16656.4|16721.4|16654.6|16728.8|16662|16721.4|16654.6|0
1629775200000|2021-08-24 03:20:00|16721.3|16654.5|16707.6|16641|16726.3|16659.5|16707.6|16641|0
1629775500000|2021-08-24 03:25:00|16705.5|16638.9|16692.4|16625.8|16705.5|16638.9|16688.8|16622.2|0
1629775800000|2021-08-24 03:30:00|16701.6|16635|16697.5|16630.9|16702.3|16635.7|16693.4|16626.8|0
1629776100000|2021-08-24 03:35:00|16698.5|16631.9|16686.3|16619.7|16698.9|16632.3|16686.3|16619.7|0
1629776400000|2021-08-24 03:40:00|16688.3|16621.7|16668.4|16601.8|16688.3|16621.7|16665.2|16598.6|0
1629776700000|2021-08-24 03:45:00|16671.5|16604.9|16685.6|16619|16688.9|16622.3|16671.5|16604.9|0
1629777000000|2021-08-24 03:50:00|16685.8|16619.2|16676.7|16610.1|16685.8|16619.2|16675.7|16609.1|0
1629777300000|2021-08-24 03:55:00|16676.6|16610|16678.1|16611.5|16682.2|16615.6|16669.7|16603.1|0
1629777600000|2021-08-24 04:00:00|16676.8|16610.2|16674.4|16607.8|16679.5|16612.9|16673.8|16607.2|0
1629777900000|2021-08-24 04:05:00|16674.3|16607.7|16668.1|16601.5|16674.3|16607.7|16664.6|16598|0
1629778200000|2021-08-24 04:10:00|16663.6|16597|16660.3|16593.7|16664.7|16598.1|16656.2|16589.8|0
1629778500000|2021-08-24 04:15:00|16661.5|16594.9|16656.2|16589.8|16661.6|16595|16655.3|16588.9|0
1629778800000|2021-08-24 04:20:00|16653.6|16587.2|16652.8|16586.4|16653.6|16587.2|16645.7|16579.3|0
1629779100000|2021-08-24 04:25:00|16651.8|16585.4|16645.4|16579|16653|16586.6|16645.4|16579|0
1629779400000|2021-08-24 04:30:00|16649.8|16583.4|16639.9|16573.5|16650|16583.6|16639.9|16573.5|0
1629779700000|2021-08-24 04:35:00|16642|16575.6|16631.8|16565.4|16646.8|16580.4|16631.8|16565.4|0
1629780000000|2021-08-24 04:40:00|16628.2|16561.8|16631.1|16564.7|16637.3|16570.9|16625.6|16559.2|0
1629780300000|2021-08-24 04:45:00|16632.7|16566.3|16628.6|16562.2|16634|16567.6|16628.2|16561.8|0
1629780600000|2021-08-24 04:50:00|16630.7|16564.3|16623.1|16556.7|16631.1|16564.7|16620.5|16554.1|0
1629780900000|2021-08-24 04:55:00|16626.3|16559.9|16640.3|16573.9|16640.3|16573.9|16626.3|16559.9|0
1629781200000|2021-08-24 05:00:00|16638.5|16572.1|16631.7|16565.3|16638.5|16572.1|16629.4|16563|0
1629781500000|2021-08-24 05:05:00|16628.9|16562.5|16637.7|16571.3|16638.8|16572.4|16628.9|16562.5|0
1629781800000|2021-08-24 05:10:00|16634.6|16568.2|16612.5|16546.1|16634.6|16568.2|16612.5|16546.1|0
1629782100000|2021-08-24 05:15:00|16610.8|16544.4|16597.4|16531.2|16614.2|16547.8|16595.3|16529.1|0
1629782400000|2021-08-24 05:20:00|16601.8|16535.6|16601.9|16535.7|16605|16538.8|16599.3|16533.1|0
1629782700000|2021-08-24 05:25:00|16596.1|16529.9|16602.4|16536.2|16615.6|16549.2|16596|16529.8|0
1629783000000|2021-08-24 05:30:00|16603.7|16537.5|16605.3|16539.1|16607.6|16541.4|16599.4|16533.2|0
1629783300000|2021-08-24 05:35:00|16606|16539.8|16612.7|16546.3|16612.7|16546.3|16606|16539.8|0
1629783600000|2021-08-24 05:40:00|16617.8|16551.4|16631|16564.6|16634.2|16567.8|16617.8|16551.4|0
1629783900000|2021-08-24 05:45:00|16633.2|16566.8|16636|16569.6|16637.6|16571.2|16628.7|16562.3|0
1629784200000|2021-08-24 05:50:00|16638.7|16572.3|16620.1|16553.7|16644.2|16577.8|16620.1|16553.7|0
1629784500000|2021-08-24 05:55:00|16622.9|16556.5|16637.1|16570.7|16637.5|16571.1|16622.9|16556.5|0
1629850200000|2021-08-25 00:10:00|16884.5|16817.1|16905.1|16837.7|16905.1|16837.7|16884.5|16817.1|0
1629850500000|2021-08-25 00:15:00|16896.4|16829|16898.2|16830.8|16903.9|16836.5|16889.9|16822.5|0
1629850800000|2021-08-25 00:20:00|16901|16833.6|16915.6|16848|16919.5|16851.9|16901|16833.6|0
1629851100000|2021-08-25 00:25:00|16914.5|16846.9|16854.2|16787|16917.4|16849.8|16851.7|16784.5|0
1629851400000|2021-08-25 00:30:00|16861.6|16794.2|16834.4|16767.2|16862.5|16795.1|16834.4|16767.2|0
1629851700000|2021-08-25 00:35:00|16832.3|16765.1|16864.9|16797.5|16864.9|16797.5|16832.3|16765.1|0
1629852000000|2021-08-25 00:40:00|16861.4|16794|16866.8|16799.4|16881.1|16813.7|16861.4|16794|0
1629852300000|2021-08-25 00:45:00|16871.2|16803.8|16872|16804.6|16877.8|16810.4|16868.5|16801.1|0
1629852600000|2021-08-25 00:50:00|16877.3|16809.9|16865.2|16797.8|16877.3|16809.9|16857.7|16790.5|0
1629852900000|2021-08-25 00:55:00|16869.3|16801.9|16880.6|16813.2|16892.8|16825.4|16868.1|16800.7|0
1629853200000|2021-08-25 01:00:00|16872.7|16805.3|16856.8|16789.6|16872.7|16805.3|16854.6|16787.4|0
1629853500000|2021-08-25 01:05:00|16857.8|16790.6|16847.8|16780.6|16857.8|16790.6|16847.2|16780|0
1629853800000|2021-08-25 01:10:00|16841.6|16774.4|16867|16799.6|16868.6|16801.2|16841.6|16774.4|0
1629854100000|2021-08-25 01:15:00|16867.8|16800.4|16868.5|16801.1|16880.7|16813.3|16861.6|16794.2|0
1629854400000|2021-08-25 01:20:00|16864.8|16797.4|16852|16784.8|16864.8|16797.4|16852|16784.8|0
1629854700000|2021-08-25 01:25:00|16844.5|16777.3|16824.6|16757.4|16850|16782.8|16824.6|16757.4|0
1629855000000|2021-08-25 01:30:00|16823.9|16756.7|16822.7|16755.5|16826.2|16759|16809.3|16742.1|0
1629855300000|2021-08-25 01:35:00|16827.3|16760.1|16849.6|16782.4|16850.8|16783.6|16824.8|16757.6|0
1629855600000|2021-08-25 01:40:00|16848|16780.8|16846|16778.8|16852.4|16785.2|16841.3|16774.1|0
1629855900000|2021-08-25 01:45:00|16851.1|16783.9|16853.4|16786.2|16853.8|16786.6|16848.3|16781.1|0
1629856200000|2021-08-25 01:50:00|16857.6|16790.4|16837.4|16770.2|16857.6|16790.4|16837.4|16770.2|0
1629856500000|2021-08-25 01:55:00|16834.1|16766.9|16866.4|16799|16873.8|16806.4|16834.1|16766.9|0
1629856800000|2021-08-25 02:00:00|16864.6|16797.2|16846.5|16779.3|16865.6|16798.2|16846.2|16779|0
1629857100000|2021-08-25 02:05:00|16841.4|16774.2|16832.2|16765|16842|16774.8|16832.2|16765|0
1629857400000|2021-08-25 02:10:00|16827|16759.8|16828.8|16761.6|16835.1|16767.9|16827|16759.8|0
1629857700000|2021-08-25 02:15:00|16831.2|16764|16827.1|16759.9|16831.2|16764|16810.5|16743.3|0
1629858000000|2021-08-25 02:20:00|16827|16759.8|16809.3|16742.1|16828.6|16761.4|16809.3|16742.1|0
1629858300000|2021-08-25 02:25:00|16807.8|16740.8|16819.1|16751.9|16819.1|16751.9|16801.7|16734.7|0
1629858600000|2021-08-25 02:30:00|16823.2|16756|16830.3|16763.1|16830.3|16763.1|16821.1|16753.9|0
1629858900000|2021-08-25 02:35:00|16827.7|16760.5|16838.5|16771.3|16838.5|16771.3|16820.5|16753.3|0
1629859200000|2021-08-25 02:40:00|16840.8|16773.6|16830.5|16763.3|16840.8|16773.6|16825|16757.8|0
1629859500000|2021-08-25 02:45:00|16830.8|16763.6|16829|16761.8|16841.7|16774.5|16829|16761.8|0
1629859800000|2021-08-25 02:50:00|16829.5|16762.3|16846.5|16779.3|16846.5|16779.3|16829.5|16762.3|0
1629860100000|2021-08-25 02:55:00|16844.7|16777.5|16850.1|16782.9|16853.2|16786|16842.2|16775|0
1629860400000|2021-08-25 03:00:00|16841|16773.8|16839.9|16772.7|16846.9|16779.7|16837.3|16770.1|0
1629860700000|2021-08-25 03:05:00|16844.2|16777|16853.9|16786.7|16853.9|16786.7|16842.3|16775.1|0
1629861000000|2021-08-25 03:10:00|16854.3|16787.1|16850.1|16782.9|16859|16791.6|16848.8|16781.6|0
1629861300000|2021-08-25 03:15:00|16850|16782.8|16852.1|16784.9|16853.9|16786.7|16849.8|16782.6|0
1629861600000|2021-08-25 03:20:00|16855.6|16788.4|16863.1|16795.7|16867.5|16800.1|16855.6|16788.4|0
1629861900000|2021-08-25 03:25:00|16866.2|16798.8|16870.4|16803|16875|16807.6|16866|16798.6|0
1629862200000|2021-08-25 03:30:00|16873.8|16806.4|16875.6|16808.2|16876.7|16809.3|16867.9|16800.5|0
1629862500000|2021-08-25 03:35:00|16877.9|16810.5|16871.3|16803.9|16880.8|16813.4|16871.3|16803.9|0
1629862800000|2021-08-25 03:40:00|16871.9|16804.5|16871.2|16803.8|16877.9|16810.5|16870.6|16803.2|0
1629863100000|2021-08-25 03:45:00|16871.3|16803.9|16869.9|16802.5|16873.8|16806.4|16867.7|16800.3|0
1629863400000|2021-08-25 03:50:00|16864.6|16797.2|16853.1|16785.9|16864.6|16797.2|16848.1|16780.9|0
1629863700000|2021-08-25 03:55:00|16852.3|16785.1|16848.3|16781.1|16854.4|16787.2|16848.3|16781.1|0
1629864000000|2021-08-25 04:00:00|16846.8|16779.6|16849|16781.8|16854.1|16786.9|16843|16775.8|0
1629864300000|2021-08-25 04:05:00|16848.9|16781.7|16852.2|16785|16855.1|16787.9|16848.9|16781.7|0
1629864600000|2021-08-25 04:10:00|16853|16785.8|16853|16785.8|16853.1|16785.9|16850.2|16783|0
1629864900000|2021-08-25 04:15:00|16853.9|16786.7|16852.3|16785.1|16856|16788.8|16852.3|16785.1|0
1629865200000|2021-08-25 04:20:00|16851.8|16784.6|16862.6|16795.2|16867.2|16799.8|16851.8|16784.6|0
1629865500000|2021-08-25 04:25:00|16862.9|16795.5|16858.4|16791.2|16864.3|16796.9|16856|16788.8|0
1629865800000|2021-08-25 04:30:00|16858.1|16790.9|16856.3|16789.1|16860|16792.6|16855.6|16788.4|0
1629866100000|2021-08-25 04:35:00|16854.7|16787.5|16856.7|16789.5|16861.6|16794.2|16854.6|16787.4|0
1629866400000|2021-08-25 04:40:00|16853.7|16786.5|16859.8|16792.4|16859.8|16792.4|16853.2|16786|0
1629866700000|2021-08-25 04:45:00|16856.9|16789.7|16843.7|16776.5|16858.7|16791.4|16843.7|16776.5|0
1629867000000|2021-08-25 04:50:00|16840.6|16773.4|16835.9|16768.7|16840.6|16773.4|16832.5|16765.3|0
1629867300000|2021-08-25 04:55:00|16835|16767.8|16835.3|16768.1|16839.9|16772.7|16830.8|16763.6|0
1629867600000|2021-08-25 05:00:00|16835.5|16768.3|16844.2|16777|16844.5|16777.3|16835.5|16768.3|0
1629867900000|2021-08-25 05:05:00|16842.2|16775|16831.2|16764|16843.3|16776.1|16831|16763.8|0
1629868200000|2021-08-25 05:10:00|16833.1|16765.9|16833|16765.8|16839.3|16772.1|16830.3|16763.1|0
1629868500000|2021-08-25 05:15:00|16833.6|16766.4|16831|16763.8|16833.6|16766.4|16820.1|16752.9|0
1629868800000|2021-08-25 05:20:00|16833.8|16766.6|16832.9|16765.7|16834.4|16767.2|16830.1|16762.9|0
1629869100000|2021-08-25 05:25:00|16831.1|16763.9|16822.3|16755.1|16831.1|16763.9|16814.9|16747.7|0
1629869400000|2021-08-25 05:30:00|16816.9|16749.7|16829.2|16762|16836.2|16769|16816.9|16749.7|0
1629869700000|2021-08-25 05:35:00|16829.9|16762.7|16831.6|16764.4|16835.8|16768.6|16827.6|16760.4|0
1629870000000|2021-08-25 05:40:00|16832.6|16765.4|16834.3|16767.1|16835.8|16768.6|16832.1|16764.9|0
1629870300000|2021-08-25 05:45:00|16833|16765.8|16841.6|16774.4|16841.6|16774.4|16830.5|16763.3|0
1629870600000|2021-08-25 05:50:00|16841.3|16774.1|16850.4|16783.2|16850.5|16783.3|16841.3|16774.1|0
1629870900000|2021-08-25 05:55:00|16847.3|16780.1|16861.7|16794.3|16871.3|16803.9|16847.2|16780|0
1629936600000|2021-08-26 00:10:00|16789.8|16722.8|16731.7|16664.9|16789.8|16722.8|16731.7|16664.9|0
1629936900000|2021-08-26 00:15:00|16733.1|16666.3|16710|16643.2|16738|16671.2|16710|16643.2|0
1629937200000|2021-08-26 00:20:00|16712.9|16646.1|16716.4|16649.6|16718.7|16651.9|16696.8|16630.2|0
1629937500000|2021-08-26 00:25:00|16716.7|16649.9|16718.3|16651.5|16730.3|16663.5|16716.7|16649.9|0
1629937800000|2021-08-26 00:30:00|16708.7|16641.9|16687.1|16620.5|16708.7|16641.9|16687.1|16620.5|0
1629938100000|2021-08-26 00:35:00|16682.5|16615.9|16677|16610.4|16683.6|16617|16674.4|16607.8|0
1629938400000|2021-08-26 00:40:00|16674.6|16608|16678.7|16612.1|16678.7|16612.1|16668.3|16601.7|0
1629938700000|2021-08-26 00:45:00|16677.1|16610.5|16684.9|16618.3|16685.7|16619.1|16662.1|16595.5|0
1629939000000|2021-08-26 00:50:00|16686.8|16620.2|16681|16614.4|16686.8|16620.2|16670.6|16604|0
1629939300000|2021-08-26 00:55:00|16677.4|16610.8|16669.4|16602.8|16677.4|16610.8|16669.4|16602.8|0
1629939600000|2021-08-26 01:00:00|16675.6|16609|16657.7|16591.3|16675.6|16609|16657.7|16591.3|0
1629939900000|2021-08-26 01:05:00|16657.6|16591.2|16628.4|16562|16660|16593.4|16628.4|16562|0
1629940200000|2021-08-26 01:10:00|16627.6|16561.2|16639.6|16573.2|16639.6|16573.2|16615|16548.6|0
1629940500000|2021-08-26 01:15:00|16630|16563.6|16640.5|16574.1|16640.5|16574.1|16630|16563.6|0
1629940800000|2021-08-26 01:20:00|16646.8|16580.4|16657.5|16591.1|16660.2|16593.6|16646.3|16579.9|0
1629941100000|2021-08-26 01:25:00|16655.6|16589.2|16654.9|16588.5|16656.2|16589.8|16648.6|16582.2|0
1629941400000|2021-08-26 01:30:00|16651.3|16584.9|16644.4|16578|16656.7|16590.3|16644.4|16578|0
1629941700000|2021-08-26 01:35:00|16641|16574.6|16653|16586.6|16653|16586.6|16634.1|16567.7|0
1629942000000|2021-08-26 01:40:00|16654.7|16588.3|16660.6|16594|16660.6|16594|16651.6|16585.2|0
1629942300000|2021-08-26 01:45:00|16654.2|16587.8|16684.6|16618|16684.6|16618|16654.2|16587.8|0
1629942600000|2021-08-26 01:50:00|16689.5|16622.9|16715.3|16648.5|16715.3|16648.5|16689.5|16622.9|0
1629942900000|2021-08-26 01:55:00|16715.7|16648.9|16697.8|16631.2|16717.8|16651|16696.6|16630|0
1629943200000|2021-08-26 02:00:00|16693.5|16626.9|16667.4|16600.8|16698.6|16632|16667.4|16600.8|0
1629943500000|2021-08-26 02:05:00|16665.6|16599|16660.6|16594|16675.6|16609|16660.6|16594|0
1629943800000|2021-08-26 02:10:00|16661.2|16594.6|16658.6|16592|16667.6|16601|16657.3|16590.9|0
1629944100000|2021-08-26 02:15:00|16659.5|16592.9|16661.5|16594.9|16663.1|16596.5|16659.5|16592.9|0
1629944400000|2021-08-26 02:20:00|16662.7|16596.1|16660.1|16593.5|16662.7|16596.1|16656.7|16590.3|0
1629944700000|2021-08-26 02:25:00|16663|16596.4|16674.1|16607.5|16675.5|16608.9|16663|16596.4|0
1629945000000|2021-08-26 02:30:00|16674|16607.4|16668.2|16601.6|16674.8|16608.2|16661.1|16594.5|0
1629945300000|2021-08-26 02:35:00|16667|16600.4|16676.9|16610.3|16676.9|16610.3|16664.7|16598.1|0
1629945600000|2021-08-26 02:40:00|16673.4|16606.8|16699.1|16632.5|16699.1|16632.5|16673.4|16606.8|0
1629945900000|2021-08-26 02:45:00|16703.8|16637.2|16724.3|16657.5|16724.3|16657.5|16703.8|16637.2|0
1629946200000|2021-08-26 02:50:00|16726.8|16660|16710.6|16643.8|16726.8|16660|16710.4|16643.6|0
1629946500000|2021-08-26 02:55:00|16711.8|16645|16709.3|16642.5|16715.3|16648.5|16709.3|16642.5|0
1629946800000|2021-08-26 03:00:00|16705.7|16639.1|16696.3|16629.7|16707.8|16641.2|16695.1|16628.5|0
1629947100000|2021-08-26 03:05:00|16697.9|16631.3|16708.8|16642|16711.4|16644.6|16697.9|16631.3|0
1629947400000|2021-08-26 03:10:00|16709.4|16642.6|16690.5|16623.9|16709.4|16642.6|16690.5|16623.9|0
1629947700000|2021-08-26 03:15:00|16688|16621.4|16679.7|16613.1|16690.7|16624.1|16676.6|16610|0
1629948000000|2021-08-26 03:20:00|16680.4|16613.8|16675.3|16608.7|16680.4|16613.8|16667.9|16601.3|0
1629948300000|2021-08-26 03:25:00|16675.6|16609|16676.8|16610.2|16678.2|16611.6|16669.4|16602.8|0
1629948600000|2021-08-26 03:30:00|16675.2|16608.6|16683.5|16616.9|16685.5|16618.9|16675.2|16608.6|0
1629948900000|2021-08-26 03:35:00|16684.4|16617.8|16689.9|16623.3|16690.8|16624.2|16684.4|16617.8|0
1629949200000|2021-08-26 03:40:00|16691.5|16624.9|16680.4|16613.8|16691.5|16624.9|16680.4|16613.8|0
1629949500000|2021-08-26 03:45:00|16680.5|16613.9|16672.2|16605.6|16683.7|16617.1|16672.2|16605.6|0
1629949800000|2021-08-26 03:50:00|16671.3|16604.7|16682.8|16616.2|16682.8|16616.2|16671.3|16604.7|0
1629950100000|2021-08-26 03:55:00|16682.4|16615.8|16679.9|16613.3|16683.5|16616.9|16679.9|16613.3|0
1629950400000|2021-08-26 04:00:00|16681.5|16614.9|16681.7|16615.1|16682.2|16615.6|16676.7|16610.1|0
1629950700000|2021-08-26 04:05:00|16682.1|16615.5|16663.4|16596.8|16682.1|16615.5|16661.1|16594.5|0
1629951000000|2021-08-26 04:10:00|16663.9|16597.3|16656.2|16589.8|16663.9|16597.3|16652.1|16585.7|0
1629951300000|2021-08-26 04:15:00|16656.1|16589.7|16642.4|16576|16656.1|16589.7|16642.4|16576|0
1629951600000|2021-08-26 04:20:00|16640.1|16573.7|16633.5|16567.1|16641.4|16575|16633.5|16567.1|0
1629951900000|2021-08-26 04:25:00|16629.7|16563.3|16629.6|16563.2|16631.1|16564.7|16627.8|16561.4|0
1629952200000|2021-08-26 04:30:00|16628.8|16562.4|16631.6|16565.2|16631.6|16565.2|16626.2|16559.8|0
1629952500000|2021-08-26 04:35:00|16629.7|16563.3|16629.9|16563.5|16635|16568.6|16629.7|16563.3|0
1629952800000|2021-08-26 04:40:00|16630.2|16563.8|16624.4|16558|16630.2|16563.8|16621.6|16555.2|0
1629953100000|2021-08-26 04:45:00|16624.9|16558.5|16634.2|16567.8|16635.4|16569|16624.9|16558.5|0
1629953400000|2021-08-26 04:50:00|16633.8|16567.4|16629.4|16563|16636.1|16569.7|16625.7|16559.3|0
1629953700000|2021-08-26 04:55:00|16627.2|16560.8|16618.2|16551.8|16629.1|16562.7|16618.2|16551.8|0
1629954000000|2021-08-26 05:00:00|16617.6|16551.2|16627.2|16560.8|16629|16562.6|16617.6|16551.2|0
1629954300000|2021-08-26 05:05:00|16627|16560.6|16623.6|16557.2|16627|16560.6|16623.6|16557.2|0
1629954600000|2021-08-26 05:10:00|16624.1|16557.7|16627.8|16561.4|16630.1|16563.7|16621.1|16554.7|0
1629954900000|2021-08-26 05:15:00|16628.2|16561.8|16620.8|16554.4|16628.2|16561.8|16615.9|16549.5|0
1629955200000|2021-08-26 05:20:00|16621.2|16554.8|16618.3|16551.9|16621.2|16554.8|16617.8|16551.4|0
1629955500000|2021-08-26 05:25:00|16618.5|16552.1|16608.2|16541.9|16618.5|16552.1|16608.2|16541.9|0
1629955800000|2021-08-26 05:30:00|16606.1|16539.9|16612|16545.6|16612|16545.6|16604.4|16538.2|0
1629956100000|2021-08-26 05:35:00|16610.3|16543.9|16599.4|16533.2|16610.3|16543.9|16594.8|16528.6|0
1629956400000|2021-08-26 05:40:00|16598|16531.8|16597|16530.8|16598|16531.8|16586.2|16520|0
1629956700000|2021-08-26 05:45:00|16591.5|16525.3|16585.1|16518.9|16593.8|16527.6|16585.1|16518.9|0
1629957000000|2021-08-26 05:50:00|16585.4|16519.2|16595.4|16529.2|16595.4|16529.2|16585.4|16519.2|0
1629957300000|2021-08-26 05:55:00|16593.3|16527.1|16600.8|16534.6|16600.8|16534.6|16593.3|16527.1|0
1630023000000|2021-08-27 00:10:00|16552.4|16486.4|16559.5|16493.3|16560.9|16494.7|16532.8|16466.8|0
1630023300000|2021-08-27 00:15:00|16565|16498.8|16580.1|16513.9|16580.1|16513.9|16555.9|16489.9|0
1630023600000|2021-08-27 00:20:00|16573.8|16507.6|16573.2|16507|16583.4|16517.2|16565.4|16499.2|0
1630023900000|2021-08-27 00:25:00|16571.9|16505.7|16543.4|16477.4|16571.9|16505.7|16539.1|16473.1|0
1630024200000|2021-08-27 00:30:00|16541.8|16475.8|16537.6|16471.6|16541.8|16475.8|16522|16456|0
1630024500000|2021-08-27 00:35:00|16538|16472|16528.8|16462.8|16538|16472|16527.6|16461.6|0
1630024800000|2021-08-27 00:40:00|16532|16466|16533.2|16467.2|16540.3|16474.3|16523.6|16457.6|0
1630025100000|2021-08-27 00:45:00|16537.8|16471.8|16543.1|16477.1|16548.6|16482.6|16535.1|16469.1|0
1630025400000|2021-08-27 00:50:00|16542.6|16476.6|16555.9|16489.9|16558.7|16492.5|16542.6|16476.6|0
1630025700000|2021-08-27 00:55:00|16557.7|16491.7|16528.7|16462.7|16557.7|16491.7|16528|16462|0
1630026000000|2021-08-27 01:00:00|16531.8|16465.8|16521.1|16455.1|16535|16469|16520.6|16454.6|0
1630026300000|2021-08-27 01:05:00|16518.2|16452.2|16508.9|16442.9|16520.6|16454.6|16504.3|16438.5|0
1630026600000|2021-08-27 01:10:00|16506.4|16440.6|16511.2|16445.2|16514.2|16448.2|16506.4|16440.6|0
1630026900000|2021-08-27 01:15:00|16506.9|16441.1|16510.6|16444.6|16510.6|16444.6|16498|16432.2|0
1630027200000|2021-08-27 01:20:00|16508.8|16442.8|16504.9|16439.1|16511|16445|16504.9|16439.1|0
1630027500000|2021-08-27 01:25:00|16503.6|16437.8|16517.6|16451.6|16517.6|16451.6|16499|16433.2|0
1630027800000|2021-08-27 01:30:00|16521.9|16455.9|16530.6|16464.6|16541.9|16475.9|16521.9|16455.9|0
1630028100000|2021-08-27 01:35:00|16529.3|16463.3|16526.2|16460.2|16534.4|16468.4|16525.2|16459.2|0
1630028400000|2021-08-27 01:40:00|16530.3|16464.3|16531.7|16465.7|16548.7|16482.7|16530.3|16464.3|0
1630028700000|2021-08-27 01:45:00|16534.6|16468.6|16526.4|16460.4|16539.9|16473.9|16526.4|16460.4|0
1630029000000|2021-08-27 01:50:00|16527.3|16461.3|16545.9|16479.9|16545.9|16479.9|16524.8|16458.8|0
1630029300000|2021-08-27 01:55:00|16549.8|16483.8|16556.4|16490.4|16556.6|16490.6|16549.8|16483.8|0
1630029600000|2021-08-27 02:00:00|16556.5|16490.5|16570.7|16504.5|16574.1|16507.9|16556.5|16490.5|0
1630029900000|2021-08-27 02:05:00|16569.2|16503|16561.7|16495.5|16571.7|16505.5|16561.7|16495.5|0
1630030200000|2021-08-27 02:10:00|16564.9|16498.7|16559.9|16493.7|16569.5|16503.3|16559.9|16493.7|0
1630030500000|2021-08-27 02:15:00|16554|16488|16534.7|16468.7|16554|16488|16534.7|16468.7|0
1630030800000|2021-08-27 02:20:00|16534.2|16468.2|16538.3|16472.3|16543.3|16477.3|16534.2|16468.2|0
1630031100000|2021-08-27 02:25:00|16542.3|16476.3|16566.2|16500|16566.2|16500|16542.3|16476.3|0
1630031400000|2021-08-27 02:30:00|16569.8|16503.6|16586|16519.8|16586|16519.8|16569.8|16503.6|0
1630031700000|2021-08-27 02:35:00|16587.8|16521.6|16578|16511.8|16587.8|16521.6|16576.7|16510.5|0
1630032000000|2021-08-27 02:40:00|16580.1|16513.9|16575|16508.8|16584.6|16518.4|16575|16508.8|0
1630032300000|2021-08-27 02:45:00|16574|16507.8|16568.8|16502.6|16577.3|16511.1|16566.6|16500.4|0
1630032600000|2021-08-27 02:50:00|16566.1|16499.9|16573.4|16507.2|16573.4|16507.2|16561.2|16495|0
1630032900000|2021-08-27 02:55:00|16574.7|16508.5|16562.7|16496.5|16574.7|16508.5|16562.7|16496.5|0
1630033200000|2021-08-27 03:00:00|16562.6|16496.4|16561.9|16495.7|16569.3|16503.1|16561.3|16495.1|0
1630033500000|2021-08-27 03:05:00|16563|16496.8|16568.4|16502.2|16568.4|16502.2|16561.4|16495.2|0
1630033800000|2021-08-27 03:10:00|16567.2|16501|16562.8|16496.6|16569.3|16503.1|16561.2|16495|0
1630034100000|2021-08-27 03:15:00|16561.7|16495.5|16566.4|16500.2|16567.1|16500.9|16561.7|16495.5|0
1630034400000|2021-08-27 03:20:00|16565.2|16499|16561.4|16495.2|16565.2|16499|16558.3|16492.1|0
1630034700000|2021-08-27 03:25:00|16560.2|16494|16563.2|16497|16566.2|16500|16560.2|16494|0
1630035000000|2021-08-27 03:30:00|16562.7|16496.5|16567.9|16501.7|16568.4|16502.2|16562|16495.8|0
1630035300000|2021-08-27 03:35:00|16565.6|16499.4|16565.6|16499.4|16565.6|16499.4|16560.8|16494.6|0
1630035600000|2021-08-27 03:40:00|16567.1|16500.9|16562.5|16496.3|16571.4|16505.2|16562.5|16496.3|0
1630035900000|2021-08-27 03:45:00|16562.1|16495.9|16554.5|16488.5|16564.6|16498.4|16551.7|16485.7|0
1630036200000|2021-08-27 03:50:00|16555.3|16489.3|16559.4|16493.2|16560.7|16494.5|16555.3|16489.3|0
1630036500000|2021-08-27 03:55:00|16557.7|16491.7|16549.7|16483.7|16557.7|16491.7|16549.7|16483.7|0
1630036800000|2021-08-27 04:00:00|16551.4|16485.4|16544.7|16478.7|16551.4|16485.4|16535.6|16469.6|0
1630037100000|2021-08-27 04:05:00|16547.9|16481.9|16546.6|16480.6|16548.4|16482.4|16544.1|16478.1|0
1630037400000|2021-08-27 04:10:00|16545.3|16479.3|16541.5|16475.5|16545.3|16479.3|16541.5|16475.5|0
1630037700000|2021-08-27 04:15:00|16540.2|16474.2|16541|16475|16542.9|16476.9|16539|16473|0
1630038000000|2021-08-27 04:20:00|16538.5|16472.5|16560.8|16494.6|16560.8|16494.6|16538.5|16472.5|0
1630038300000|2021-08-27 04:25:00|16561|16494.8|16553.6|16487.6|16565.4|16499.2|16553.6|16487.6|0
1630038600000|2021-08-27 04:30:00|16553.9|16487.9|16559.1|16492.9|16561.8|16495.6|16553.9|16487.9|0
1630038900000|2021-08-27 04:35:00|16557.8|16491.8|16553.3|16487.3|16559.3|16493.1|16551.3|16485.3|0
1630039200000|2021-08-27 04:40:00|16551.1|16485.1|16558.2|16492|16558.2|16492|16547.4|16481.4|0
1630039500000|2021-08-27 04:45:00|16557.6|16491.6|16553.9|16487.9|16557.9|16491.9|16552|16486|0
1630039800000|2021-08-27 04:50:00|16557|16491|16551.6|16485.6|16557|16491|16550.3|16484.3|0
1630040100000|2021-08-27 04:55:00|16555.4|16489.4|16559.6|16493.4|16560.3|16494.1|16551.9|16485.9|0
1630040400000|2021-08-27 05:00:00|16560|16493.8|16565|16498.8|16568.8|16502.6|16560|16493.8|0
1630040700000|2021-08-27 05:05:00|16564.1|16497.9|16551.6|16485.6|16564.3|16498.1|16551.6|16485.6|0
1630041000000|2021-08-27 05:10:00|16551.9|16485.9|16552.5|16486.5|16555.4|16489.4|16551.9|16485.9|0
1630041300000|2021-08-27 05:15:00|16550.6|16484.6|16547.2|16481.2|16552.8|16486.8|16547.2|16481.2|0
1630041600000|2021-08-27 05:20:00|16548.2|16482.2|16539.9|16473.9|16550.9|16484.9|16538.6|16472.6|0
1630041900000|2021-08-27 05:25:00|16535.6|16469.6|16531.9|16465.9|16535.6|16469.6|16525.7|16459.7|0
1630042200000|2021-08-27 05:30:00|16534.8|16468.8|16541|16475|16541|16475|16533|16467|0
1630042500000|2021-08-27 05:35:00|16538.6|16472.6|16535.6|16469.6|16540.7|16474.7|16535.3|16469.3|0
1630042800000|2021-08-27 05:40:00|16530.5|16464.5|16533.8|16467.8|16534|16468|16530|16464|0
1630043100000|2021-08-27 05:45:00|16534.6|16468.6|16534.9|16468.9|16537.4|16471.4|16532.3|16466.3|0
1630043400000|2021-08-27 05:50:00|16535.2|16469.2|16530.9|16464.9|16535.2|16469.2|16530.2|16464.2|0
1630043700000|2021-08-27 05:55:00|16529.5|16463.5|16517.2|16451.2|16531.1|16465.1|16517.2|16451.2|0
1630282200000|2021-08-30 00:10:00|16901.1|16833.7|16957.8|16890.2|16974.6|16906.8|16901.1|16833.7|0
1630282500000|2021-08-30 00:15:00|16962.6|16894.8|16941.2|16873.6|16975.6|16907.8|16941.2|16873.6|0
1630282800000|2021-08-30 00:20:00|16957.2|16889.6|16930.1|16862.5|16957.2|16889.6|16930.1|16862.5|0
1630283100000|2021-08-30 00:25:00|16933.5|16865.9|16928.8|16861.2|16939.3|16871.7|16928.8|16861.2|0
1630283400000|2021-08-30 00:30:00|16923.3|16855.7|16899.5|16832.1|16923.3|16855.7|16887.3|16819.9|0
1630283700000|2021-08-30 00:35:00|16888.2|16820.8|16895.5|16828.1|16895.5|16828.1|16879.1|16811.7|0
1630284000000|2021-08-30 00:40:00|16904.7|16837.3|16908.3|16840.9|16913.5|16845.9|16902|16834.6|0
1630284300000|2021-08-30 00:45:00|16912.6|16845|16918.2|16850.6|16923.3|16855.7|16908.6|16841.2|0
1630284600000|2021-08-30 00:50:00|16923.1|16855.5|16941.3|16873.7|16946.3|16878.7|16923.1|16855.5|0
1630284900000|2021-08-30 00:55:00|16940.8|16873.2|16955.1|16887.5|16955.1|16887.5|16940.8|16873.2|0
1630285200000|2021-08-30 01:00:00|16951|16883.4|16943.5|16875.9|16951|16883.4|16940.2|16872.6|0
1630285500000|2021-08-30 01:05:00|16937.5|16869.9|16918.7|16851.1|16937.5|16869.9|16916|16848.4|0
1630285800000|2021-08-30 01:10:00|16921.2|16853.6|16912.4|16844.8|16930.4|16862.8|16912.4|16844.8|0
1630286100000|2021-08-30 01:15:00|16913.1|16845.5|16936.3|16868.7|16936.3|16868.7|16903.3|16835.9|0
1630286400000|2021-08-30 01:20:00|16938|16870.4|16957.8|16890.2|16963.7|16895.9|16938|16870.4|0
1630286700000|2021-08-30 01:25:00|16964.8|16897|16950.7|16883.1|16964.8|16897|16947.1|16879.5|0
1630287000000|2021-08-30 01:30:00|16943|16875.4|16948.1|16880.5|16948.1|16880.5|16938.7|16871.1|0
1630287300000|2021-08-30 01:35:00|16953.5|16885.9|16941.8|16874.2|16957.5|16889.9|16941.8|16874.2|0
1630287600000|2021-08-30 01:40:00|16933.3|16865.7|16934|16866.4|16940.7|16873.1|16932.7|16865.1|0
1630287900000|2021-08-30 01:45:00|16941.1|16873.5|16941.3|16873.7|16942.2|16874.6|16938.3|16870.7|0
1630288200000|2021-08-30 01:50:00|16939.8|16872.2|16946.9|16879.3|16946.9|16879.3|16939.8|16872.2|0
1630288500000|2021-08-30 01:55:00|16950.2|16882.6|16979.8|16912|16979.8|16912|16948.2|16880.6|0
1630288800000|2021-08-30 02:00:00|16978.8|16911|16989.4|16921.6|16989.4|16921.6|16976|16908.2|0
1630289100000|2021-08-30 02:05:00|16985.9|16918.1|16969.3|16901.5|16985.9|16918.1|16969.3|16901.5|0
1630289400000|2021-08-30 02:10:00|16976.3|16908.5|16980.8|16913|16988.8|16921|16976.3|16908.5|0
1630289700000|2021-08-30 02:15:00|16982|16914.2|16970.2|16902.4|16982|16914.2|16967.2|16899.4|0
1630290000000|2021-08-30 02:20:00|16974.4|16906.6|16969|16901.2|16975.8|16908|16969|16901.2|0
1630290300000|2021-08-30 02:25:00|16971.1|16903.3|16982.9|16915.1|16982.9|16915.1|16971.1|16903.3|0
1630290600000|2021-08-30 02:30:00|16982.5|16914.7|16970|16902.2|16984.2|16916.4|16969.3|16901.5|0
1630290900000|2021-08-30 02:35:00|16969|16901.2|16969.9|16902.1|16970.8|16903|16965.8|16898|0
1630291200000|2021-08-30 02:40:00|16974|16906.2|16971.5|16903.7|16974|16906.2|16959.6|16891.8|0
1630291500000|2021-08-30 02:45:00|16976.3|16908.5|16980.7|16912.9|16984.1|16916.3|16972.2|16904.4|0
1630291800000|2021-08-30 02:50:00|16979.4|16911.6|16997.2|16929.4|16997.2|16929.4|16979.4|16911.6|0
1630292100000|2021-08-30 02:55:00|16995.6|16927.8|16991.7|16923.9|16995.8|16928|16984|16916.2|0
1630292400000|2021-08-30 03:00:00|16989.5|16921.7|16996.8|16929|16997.3|16929.5|16989.5|16921.7|0
1630292700000|2021-08-30 03:05:00|16997.6|16929.8|16990.3|16922.5|16999.9|16932.1|16989.4|16921.6|0
1630293000000|2021-08-30 03:10:00|16987.9|16920.1|16981.4|16913.6|16988.1|16920.3|16977.8|16910|0
1630293300000|2021-08-30 03:15:00|16981.3|16913.5|16978.6|16910.8|16984.6|16916.8|16973.2|16905.4|0
1630293600000|2021-08-30 03:20:00|16975.5|16907.7|16969.4|16901.6|16975.5|16907.7|16963.4|16895.6|0
1630293900000|2021-08-30 03:25:00|16966.8|16899|16969.5|16901.7|16977.4|16909.6|16966.8|16899|0
1630294200000|2021-08-30 03:30:00|16972.7|16904.9|16957.5|16889.9|16972.7|16904.9|16957.5|16889.9|0
1630294500000|2021-08-30 03:35:00|16959.1|16891.3|16958|16890.4|16965.7|16897.9|16955.8|16888.2|0
1630294800000|2021-08-30 03:40:00|16952.9|16885.3|16972|16904.2|16972|16904.2|16952.9|16885.3|0
1630295100000|2021-08-30 03:45:00|16974.3|16906.5|16985.9|16918.1|16988.8|16921|16974.3|16906.5|0
1630295400000|2021-08-30 03:50:00|16988.2|16920.4|16983|16915.2|16990.4|16922.6|16980.8|16913|0
1630295700000|2021-08-30 03:55:00|16981.7|16913.9|16985.2|16917.4|16990.1|16922.3|16981.7|16913.9|0
1630296000000|2021-08-30 04:00:00|16983.3|16915.5|16986.9|16919.1|16992.6|16924.8|16980.2|16912.4|0
1630296300000|2021-08-30 04:05:00|16989.3|16921.5|16979.3|16911.5|16989.3|16921.5|16977.5|16909.7|0
1630296600000|2021-08-30 04:10:00|16979.5|16911.7|16979.5|16911.7|16984|16916.2|16979.3|16911.5|0
1630296900000|2021-08-30 04:15:00|16976.9|16909.1|16974.5|16906.7|16979.6|16911.8|16973|16905.2|0
1630297200000|2021-08-30 04:20:00|16973.4|16905.6|16979.1|16911.3|16979.1|16911.3|16972.5|16904.7|0
1630297500000|2021-08-30 04:25:00|16978|16910.2|16986.2|16918.4|16987.4|16919.6|16977.7|16909.9|0
1630297800000|2021-08-30 04:30:00|16988.9|16921.1|16998|16930.2|16999.8|16932|16988.9|16921.1|0
1630298100000|2021-08-30 04:35:00|16998.6|16930.8|16996.4|16928.6|17000.9|16933.1|16992.7|16924.9|0
1630298400000|2021-08-30 04:40:00|16998.8|16931|17000.6|16932.8|17000.6|16932.8|16995.6|16927.8|0
1630298700000|2021-08-30 04:45:00|17000.9|16933.1|17007.8|16940|17009.6|16941.6|17000.9|16933.1|0
1630299000000|2021-08-30 04:50:00|17010|16942|17013.1|16945.1|17016.8|16948.8|17010|16942|0
1630299300000|2021-08-30 04:55:00|17011.7|16943.7|17011.8|16943.8|17014.5|16946.5|17010.2|16942.2|0
1630299600000|2021-08-30 05:00:00|17011.6|16943.6|17003.9|16936.1|17012|16944|16997.4|16929.6|0
1630299900000|2021-08-30 05:05:00|17002.9|16935.1|17002.2|16934.4|17004.4|16936.6|16995.7|16927.9|0
1630300200000|2021-08-30 05:10:00|17000.1|16932.3|16985.1|16917.3|17002.6|16934.8|16980.5|16912.7|0
1630300500000|2021-08-30 05:15:00|16983.6|16915.8|16981.3|16913.5|16983.6|16915.8|16969.6|16901.8|0
1630300800000|2021-08-30 05:20:00|16984.3|16916.5|16986.6|16918.8|16990.3|16922.5|16982.5|16914.7|0
1630301100000|2021-08-30 05:25:00|16987.7|16919.9|16996.3|16928.5|16998.1|16930.3|16986.9|16919.1|0
1630301400000|2021-08-30 05:30:00|16992.7|16924.9|17014.8|16946.8|17014.8|16946.8|16992.7|16924.9|0
1630301700000|2021-08-30 05:35:00|17013.6|16945.6|17016.4|16948.4|17026.8|16958.8|17013.6|16945.6|0
1630302000000|2021-08-30 05:40:00|17017|16949|17017.1|16949.1|17022.5|16954.5|17015.7|16947.7|0
1630302300000|2021-08-30 05:45:00|17017.9|16949.9|17019.5|16951.5|17019.5|16951.5|17010.4|16942.4|0
1630302600000|2021-08-30 05:50:00|17020.6|16952.6|17025.8|16957.8|17026|16958|17018.6|16950.6|0
1630302900000|2021-08-30 05:55:00|17023.5|16955.5|16985.3|16917.5|17023.5|16955.5|16984|16916.2|0
1630368600000|2021-08-31 00:10:00|17093.1|17024.9|17058.2|16990.2|17093.1|17024.9|17058.2|16990.2|0
1630368900000|2021-08-31 00:15:00|17048.8|16980.8|17037.6|16969.6|17048.8|16980.8|17030.5|16962.5|0
1630369200000|2021-08-31 00:20:00|17033.7|16965.7|17039.6|16971.6|17039.6|16971.6|17028.1|16960.1|0
1630369500000|2021-08-31 00:25:00|17042.2|16974.2|17017|16949|17042.2|16974.2|17012.3|16944.3|0
1630369800000|2021-08-31 00:30:00|17017.6|16949.6|17018.4|16950.4|17021|16953|17003.9|16936.1|0
1630370100000|2021-08-31 00:35:00|17018.1|16950.1|17012|16944|17018.1|16950.1|16999.5|16931.7|0
1630370400000|2021-08-31 00:40:00|17009|16941.1|17001.6|16933.8|17021.8|16953.8|17001.6|16933.8|0
1630370700000|2021-08-31 00:45:00|17005.1|16937.3|16979.4|16911.6|17005.1|16937.3|16973.6|16905.8|0
1630371000000|2021-08-31 00:50:00|16984.4|16916.6|17000.4|16932.6|17000.4|16932.6|16978.1|16910.3|0
1630371300000|2021-08-31 00:55:00|17002|16934.2|16995.6|16927.8|17009.3|16941.3|16995.6|16927.8|0
1630371600000|2021-08-31 01:00:00|16997.9|16930.1|16969.8|16902|16997.9|16930.1|16965.6|16897.8|0
1630371900000|2021-08-31 01:05:00|16969.3|16901.5|16979.2|16911.4|16981.9|16914.1|16969.3|16901.5|0
1630372200000|2021-08-31 01:10:00|16978|16910.2|16973.7|16905.9|16979.7|16911.9|16967.3|16899.5|0
1630372500000|2021-08-31 01:15:00|16976.7|16908.9|16959.5|16891.7|16976.7|16908.9|16959.5|16891.7|0
1630372800000|2021-08-31 01:20:00|16958|16890.4|16959.6|16891.8|16967.4|16899.6|16958|16890.4|0
1630373100000|2021-08-31 01:25:00|16961.2|16893.4|16978.9|16911.1|16978.9|16911.1|16957.3|16889.7|0
1630373400000|2021-08-31 01:30:00|16976.3|16908.5|16959.2|16891.4|16978.5|16910.7|16959.2|16891.4|0
1630373700000|2021-08-31 01:35:00|16952.1|16884.5|16946.7|16879.1|16957|16889.4|16940.3|16872.7|0
1630374000000|2021-08-31 01:40:00|16951.2|16883.6|16944.9|16877.3|16956.1|16888.5|16944.9|16877.3|0
1630374300000|2021-08-31 01:45:00|16941.9|16874.3|16949.9|16882.3|16949.9|16882.3|16935|16867.4|0
1630374600000|2021-08-31 01:50:00|16948.9|16881.3|16963.2|16895.4|16967.8|16900|16948.9|16881.3|0
1630374900000|2021-08-31 01:55:00|16963.1|16895.3|16944.6|16877|16965.5|16897.7|16944.6|16877|0
1630375200000|2021-08-31 02:00:00|16941.5|16873.9|16936.4|16868.8|16941.9|16874.3|16928.7|16861.1|0
1630375500000|2021-08-31 02:05:00|16928.7|16861.1|16943.5|16875.9|16943.5|16875.9|16926.9|16859.3|0
1630375800000|2021-08-31 02:10:00|16942.1|16874.5|16947.9|16880.3|16950.8|16883.2|16942.1|16874.5|0
1630376100000|2021-08-31 02:15:00|16943.2|16875.6|16944.4|16876.8|16951.8|16884.2|16938.9|16871.3|0
1630376400000|2021-08-31 02:20:00|16946.6|16879|16966.6|16898.8|16966.6|16898.8|16943.7|16876.1|0
1630376700000|2021-08-31 02:25:00|16967.2|16899.4|16973.4|16905.6|16986.2|16918.4|16967.2|16899.4|0
1630377000000|2021-08-31 02:30:00|16973.2|16905.4|16993.3|16925.5|16997.3|16929.5|16972.2|16904.4|0
1630377300000|2021-08-31 02:35:00|16994.1|16926.3|17002|16934.2|17003.4|16935.6|16994.1|16926.3|0
1630377600000|2021-08-31 02:40:00|17004.8|16937|17006.8|16939|17010.7|16942.7|17001.7|16933.9|0
1630377900000|2021-08-31 02:45:00|17004.5|16936.7|17013.8|16945.8|17013.8|16945.8|17004.5|16936.7|0
1630378200000|2021-08-31 02:50:00|17010.6|16942.6|17002.5|16934.7|17010.6|16942.6|16997.7|16929.9|0
1630378500000|2021-08-31 02:55:00|17000|16932.2|16987.7|16919.9|17000|16932.2|16986.8|16919|0
1630378800000|2021-08-31 03:00:00|16985.9|16918.1|16984.5|16916.7|16993.2|16925.4|16984.5|16916.7|0
1630379100000|2021-08-31 03:05:00|16986|16918.2|16987.9|16920.1|16989.7|16921.9|16981|16913.2|0
1630379400000|2021-08-31 03:10:00|16990|16922.2|16998.3|16930.5|16998.3|16930.5|16990|16922.2|0
1630379700000|2021-08-31 03:15:00|16997.9|16930.1|16997.7|16929.9|16999.9|16932.1|16995.5|16927.7|0
1630380000000|2021-08-31 03:20:00|16993.5|16925.7|16987.3|16919.5|16993.5|16925.7|16985.5|16917.7|0
1630380300000|2021-08-31 03:25:00|16987.7|16919.9|16988.9|16921.1|16995.7|16927.9|16987.7|16919.9|0
1630380600000|2021-08-31 03:30:00|16990.9|16923.1|16968.1|16900.3|16990.9|16923.1|16966.7|16898.9|0
1630380900000|2021-08-31 03:35:00|16969.3|16901.5|16965.3|16897.5|16976.6|16908.8|16965.3|16897.5|0
1630381200000|2021-08-31 03:40:00|16971|16903.2|16962.1|16894.3|16971.3|16903.5|16958|16890.4|0
1630381500000|2021-08-31 03:45:00|16964.1|16896.3|16958.3|16890.7|16969.8|16902|16957.7|16890.1|0
1630381800000|2021-08-31 03:50:00|16954.2|16886.6|16951.4|16883.8|16955.2|16887.6|16947.8|16880.2|0
1630382100000|2021-08-31 03:55:00|16957.9|16890.3|16959.3|16891.5|16962.4|16894.6|16954.8|16887.2|0
1630382400000|2021-08-31 04:00:00|16958.9|16891.2|16950.9|16883.3|16958.9|16891.2|16943.6|16876|0
1630382700000|2021-08-31 04:05:00|16958|16890.4|16961.7|16893.9|16961.7|16893.9|16953.4|16885.8|0
1630383000000|2021-08-31 04:10:00|16960.6|16892.8|16962.9|16895.1|16966.4|16898.6|16955.5|16887.9|0
1630383300000|2021-08-31 04:15:00|16961.7|16893.9|16947|16879.4|16963.7|16895.9|16947|16879.4|0
1630383600000|2021-08-31 04:20:00|16946.7|16879.1|16957.9|16890.3|16959.4|16891.6|16946.7|16879.1|0
1630383900000|2021-08-31 04:25:00|16957.3|16889.7|16965.7|16897.9|16965.7|16897.9|16957.3|16889.7|0
1630384200000|2021-08-31 04:30:00|16967.3|16899.5|16977.6|16909.8|16979.1|16911.3|16966|16898.2|0
1630384500000|2021-08-31 04:35:00|16976.7|16908.9|16978.2|16910.4|16978.2|16910.4|16971.7|16903.9|0
1630384800000|2021-08-31 04:40:00|16982.4|16914.6|16982.3|16914.5|16984.1|16916.3|16980.6|16912.8|0
1630385100000|2021-08-31 04:45:00|16978.1|16910.3|16972.8|16905|16978.1|16910.3|16969.8|16902|0
1630385400000|2021-08-31 04:50:00|16968.1|16900.3|16986.5|16918.7|16986.5|16918.7|16968.1|16900.3|0
1630385700000|2021-08-31 04:55:00|16988.6|16920.8|16993|16925.2|16996.5|16928.7|16987.1|16919.3|0
1630386000000|2021-08-31 05:00:00|16990.6|16922.8|16992.3|16924.5|16998.1|16930.3|16986.1|16918.3|0
1630386300000|2021-08-31 05:05:00|16990.7|16922.9|16998.2|16930.4|16998.2|16930.4|16990.7|16922.9|0
1630386600000|2021-08-31 05:10:00|16996.8|16929|16992.4|16924.6|16996.8|16929|16982.7|16914.9|0
1630386900000|2021-08-31 05:15:00|16991.4|16923.6|16990.3|16922.5|16995.5|16927.7|16987.7|16919.9|0
1630387200000|2021-08-31 05:20:00|16992.2|16924.4|16997.6|16929.8|16998.8|16931|16990.7|16922.9|0
1630387500000|2021-08-31 05:25:00|16999.9|16932.1|17003.8|16936|17005.2|16937.4|16999.1|16931.3|0
1630387800000|2021-08-31 05:30:00|17004.5|16936.7|17007.2|16939.4|17011.7|16943.7|17001.9|16934.1|0
1630388100000|2021-08-31 05:35:00|17007.7|16939.9|17017.8|16949.8|17017.8|16949.8|17007.7|16939.9|0
1630388400000|2021-08-31 05:40:00|17016.4|16948.4|17011.7|16943.7|17016.4|16948.4|17011.3|16943.3|0
1630388700000|2021-08-31 05:45:00|17015.5|16947.5|16997.6|16929.8|17015.5|16947.5|16997.6|16929.8|0
1630389000000|2021-08-31 05:50:00|16999.9|16932.1|17005|16937.2|17005|16937.2|16993|16925.2|0
1630389300000|2021-08-31 05:55:00|17003.7|16935.9|16995.6|16927.8|17004.8|16937|16995.6|16927.8|0
1630455000000|2021-09-01 00:10:00|16816.1|16748.9|16802.8|16735.8|16823.3|16756.1|16793.6|16726.6|0
1630455300000|2021-09-01 00:15:00|16817.3|16750.1|16824.7|16757.5|16838.7|16771.5|16813.6|16746.4|0
1630455600000|2021-09-01 00:20:00|16809.6|16742.4|16811|16743.8|16816.9|16749.7|16803.9|16736.9|0
1630455900000|2021-09-01 00:25:00|16802.1|16735.1|16847.7|16780.5|16847.7|16780.5|16802.1|16735.1|0
1630456200000|2021-09-01 00:30:00|16854|16786.8|16859.9|16792.5|16859.9|16792.5|16846|16778.8|0
1630456500000|2021-09-01 00:35:00|16856.1|16788.9|16847.6|16780.4|16863.8|16796.4|16845.4|16778.2|0
1630456800000|2021-09-01 00:40:00|16847|16779.8|16834.6|16767.4|16847|16779.8|16829.7|16762.5|0
1630457100000|2021-09-01 00:45:00|16842.7|16775.5|16815.8|16748.6|16842.7|16775.5|16815.5|16748.3|0
1630457400000|2021-09-01 00:50:00|16813.7|16746.5|16819.6|16752.4|16819.7|16752.5|16802.7|16735.7|0
1630457700000|2021-09-01 00:55:00|16820.3|16753.1|16829.7|16762.5|16833.5|16766.3|16819.7|16752.5|0
1630458000000|2021-09-01 01:00:00|16829|16761.8|16836|16768.8|16836|16768.8|16822.5|16755.3|0
1630458300000|2021-09-01 01:05:00|16838.5|16771.3|16874|16806.6|16874|16806.6|16838.5|16771.3|0
1630458600000|2021-09-01 01:10:00|16867.1|16799.7|16852.3|16785.1|16867.1|16799.7|16843.4|16776.2|0
1630458900000|2021-09-01 01:15:00|16854.6|16787.4|16843.7|16776.5|16858.3|16791.1|16843.7|16776.5|0
1630459200000|2021-09-01 01:20:00|16843.9|16776.7|16854.9|16787.7|16854.9|16787.7|16842|16774.8|0
1630459500000|2021-09-01 01:25:00|16856.8|16789.6|16848.8|16781.6|16866.5|16799.1|16844.3|16777.1|0
1630459800000|2021-09-01 01:30:00|16849.2|16782|16818.8|16751.6|16849.2|16782|16818.8|16751.6|0
1630460100000|2021-09-01 01:35:00|16821.9|16754.7|16840.2|16773|16840.2|16773|16820.8|16753.6|0
1630460400000|2021-09-01 01:40:00|16838.2|16771|16863|16795.6|16863.8|16796.4|16838.2|16771|0
1630460700000|2021-09-01 01:45:00|16867.9|16800.5|16860.9|16793.5|16870.7|16803.3|16860.2|16792.8|0
1630461000000|2021-09-01 01:50:00|16853|16785.8|16833.4|16766.2|16853|16785.8|16833.4|16766.2|0
1630461300000|2021-09-01 01:55:00|16837.7|16770.5|16841.1|16773.9|16844.7|16777.5|16831.5|16764.3|0
1630461600000|2021-09-01 02:00:00|16847.3|16780.1|16847.2|16780|16862.1|16794.7|16845.4|16778.2|0
1630461900000|2021-09-01 02:05:00|16849.7|16782.5|16848.4|16781.2|16849.7|16782.5|16835.2|16768|0
1630462200000|2021-09-01 02:10:00|16848.8|16781.6|16847.6|16780.4|16851.1|16783.9|16843.2|16776|0
1630462500000|2021-09-01 02:15:00|16844.6|16777.4|16822.7|16755.5|16844.6|16777.4|16822.7|16755.5|0
1630462800000|2021-09-01 02:20:00|16823.7|16756.5|16816.8|16749.6|16823.7|16756.5|16810.3|16743.1|0
1630463100000|2021-09-01 02:25:00|16814.2|16747|16780.6|16713.6|16814.2|16747|16776.6|16709.6|0
1630463400000|2021-09-01 02:30:00|16778.2|16711.2|16767.5|16700.5|16782.3|16715.3|16767.5|16700.5|0
1630463700000|2021-09-01 02:35:00|16764.5|16697.5|16789.2|16722.2|16789.2|16722.2|16762.7|16695.7|0
1630464000000|2021-09-01 02:40:00|16801|16734|16766|16699|16801.3|16734.3|16766|16699|0
1630464300000|2021-09-01 02:45:00|16767.2|16700.2|16753.4|16686.6|16767.6|16700.6|16750|16683.2|0
1630464600000|2021-09-01 02:50:00|16754.2|16687.4|16750.5|16683.7|16759.1|16692.1|16749.9|16683.1|0
1630464900000|2021-09-01 02:55:00|16754.4|16687.6|16773|16706|16773|16706|16749.6|16682.8|0
1630465200000|2021-09-01 03:00:00|16781.7|16714.7|16778.1|16711.1|16785.6|16718.6|16775.1|16708.1|0
1630465500000|2021-09-01 03:05:00|16778.7|16711.7|16790.9|16723.9|16794.3|16727.3|16776.6|16709.6|0
1630465800000|2021-09-01 03:10:00|16794|16727|16802.6|16735.6|16802.6|16735.6|16777.7|16710.7|0
1630466100000|2021-09-01 03:15:00|16803.7|16736.7|16826.8|16759.6|16832.9|16765.7|16803.7|16736.7|0
1630466400000|2021-09-01 03:20:00|16833.4|16766.2|16818.7|16751.5|16837.6|16770.4|16816.9|16749.7|0
1630466700000|2021-09-01 03:25:00|16813.6|16746.4|16813.1|16745.9|16822.7|16755.5|16813.1|16745.9|0
1630467000000|2021-09-01 03:30:00|16810.1|16742.9|16801.3|16734.3|16812.7|16745.5|16801.3|16734.3|0
1630467300000|2021-09-01 03:35:00|16803.8|16736.8|16796.2|16729.2|16806|16739|16796.2|16729.2|0
1630467600000|2021-09-01 03:40:00|16799.3|16732.3|16802.9|16735.9|16811.1|16743.9|16799.3|16732.3|0
1630467900000|2021-09-01 03:45:00|16805.4|16738.4|16801.9|16734.9|16811|16743.8|16799.7|16732.7|0
1630468200000|2021-09-01 03:50:00|16801.1|16734.1|16811.4|16744.2|16811.4|16744.2|16801.1|16734.1|0
1630468500000|2021-09-01 03:55:00|16811.2|16744|16808.2|16741.2|16820.3|16753.1|16808.2|16741.2|0
1630468800000|2021-09-01 04:00:00|16813.9|16746.7|16813.5|16746.3|16817.5|16750.3|16809|16741.8|0
1630469100000|2021-09-01 04:05:00|16812.9|16745.7|16816|16748.8|16816|16748.8|16811.9|16744.7|0
1630469400000|2021-09-01 04:10:00|16814.9|16747.7|16817.7|16750.5|16817.7|16750.5|16810.3|16743.1|0
1630469700000|2021-09-01 04:15:00|16818.8|16751.6|16827.1|16759.9|16828.7|16761.5|16818.1|16750.9|0
1630470000000|2021-09-01 04:20:00|16825.4|16758.2|16830.3|16763.1|16830.3|16763.1|16821.1|16753.9|0
1630470300000|2021-09-01 04:25:00|16824.8|16757.6|16815.6|16748.4|16831.8|16764.6|16809.4|16742.2|0
1630470600000|2021-09-01 04:30:00|16815.7|16748.5|16822.7|16755.5|16822.7|16755.5|16815.7|16748.5|0
1630470900000|2021-09-01 04:35:00|16822|16754.8|16815.2|16748|16823.7|16756.5|16815.2|16748|0
1630471200000|2021-09-01 04:40:00|16814.4|16747.2|16809.1|16741.9|16820.6|16753.4|16807.1|16740.1|0
1630471500000|2021-09-01 04:45:00|16811.6|16744.4|16804.6|16737.6|16811.6|16744.4|16804.6|16737.6|0
1630471800000|2021-09-01 04:50:00|16802.4|16735.4|16801|16734|16804.2|16737.2|16800.4|16733.4|0
1630472100000|2021-09-01 04:55:00|16803|16736|16811.3|16744.1|16811.3|16744.1|16801.3|16734.3|0
1630472400000|2021-09-01 05:00:00|16811.8|16744.6|16815.9|16748.7|16823|16755.8|16811.8|16744.6|0
1630472700000|2021-09-01 05:05:00|16817.4|16750.2|16830.3|16763.1|16830.3|16763.1|16817.4|16750.2|0
1630473000000|2021-09-01 05:10:00|16828.9|16761.7|16835.3|16768.1|16835.3|16768.1|16828.7|16761.5|0
1630473300000|2021-09-01 05:15:00|16837.7|16770.5|16839.8|16772.6|16842.7|16775.5|16837.5|16770.3|0
1630473600000|2021-09-01 05:20:00|16841.6|16774.4|16839.2|16772|16842.6|16775.4|16836.4|16769.2|0
1630473900000|2021-09-01 05:25:00|16837.7|16770.5|16837.4|16770.2|16838.3|16771.1|16833.4|16766.2|0
1630474200000|2021-09-01 05:30:00|16835|16767.8|16823.1|16755.9|16835|16767.8|16818|16750.8|0
1630474500000|2021-09-01 05:35:00|16824.6|16757.4|16823.7|16756.5|16828.5|16761.3|16823.3|16756.1|0
1630474800000|2021-09-01 05:40:00|16823.6|16756.4|16842.9|16775.7|16842.9|16775.7|16823.6|16756.4|0
1630475100000|2021-09-01 05:45:00|16844.1|16776.9|16830.1|16762.9|16846.2|16779|16830.1|16762.9|0
1630475400000|2021-09-01 05:50:00|16833.6|16766.4|16827.3|16760.1|16837.2|16770|16827.3|16760.1|0
1630475700000|2021-09-01 05:55:00|16820.4|16753.2|16825.5|16758.3|16825.5|16758.3|16817.4|16750.2|0
1630541400000|2021-09-02 00:10:00|16468.9|16403.1|16455|16389.4|16468.9|16403.1|16454.5|16388.9|0
1630541700000|2021-09-02 00:15:00|16445.3|16379.7|16436.2|16370.6|16447.4|16381.8|16432.6|16367|0
1630542000000|2021-09-02 00:20:00|16432.6|16367|16449.4|16383.8|16453.5|16387.9|16431.8|16366.2|0
1630542300000|2021-09-02 00:25:00|16447.2|16381.6|16419|16353.4|16447.2|16381.6|16413.5|16347.9|0
1630542600000|2021-09-02 00:30:00|16417.1|16351.5|16387.4|16322|16417.1|16351.5|16386.1|16320.7|0
1630542900000|2021-09-02 00:35:00|16379.2|16313.8|16383|16317.6|16383.3|16317.9|16365.5|16300.1|0
1630543200000|2021-09-02 00:40:00|16387.6|16322.2|16355.6|16290.4|16387.6|16322.2|16355.6|16290.4|0
1630543500000|2021-09-02 00:45:00|16358.6|16293.2|16341.7|16276.5|16358.6|16293.2|16341.7|16276.5|0
1630543800000|2021-09-02 00:50:00|16351.7|16286.5|16342.1|16276.9|16351.7|16286.5|16337.9|16272.7|0
1630544100000|2021-09-02 00:55:00|16343.3|16278.1|16336.7|16271.5|16352.7|16287.5|16336.7|16271.5|0
1630544400000|2021-09-02 01:00:00|16327.2|16262|16309.7|16244.5|16327.2|16262|16298.5|16233.5|0
1630544700000|2021-09-02 01:05:00|16311.7|16246.5|16335.8|16270.6|16337.8|16272.6|16311.7|16246.5|0
1630545000000|2021-09-02 01:10:00|16344|16278.8|16342.5|16277.3|16348.2|16283|16338|16272.8|0
1630545300000|2021-09-02 01:15:00|16347.3|16282.1|16325.4|16260.2|16347.3|16282.1|16325.4|16260.2|0
1630545600000|2021-09-02 01:20:00|16323|16257.8|16329.9|16264.7|16334.1|16268.9|16323|16257.8|0
1630545900000|2021-09-02 01:25:00|16322.8|16257.6|16325.1|16259.9|16329.9|16264.7|16319.1|16253.9|0
1630546200000|2021-09-02 01:30:00|16326.3|16261.1|16338.2|16273|16343.5|16278.3|16325|16259.8|0
1630546500000|2021-09-02 01:35:00|16339.2|16274|16326.8|16261.6|16344.8|16279.6|16326.8|16261.6|0
1630546800000|2021-09-02 01:40:00|16328.9|16263.7|16316.8|16251.6|16330.5|16265.3|16316.8|16251.6|0
1630547100000|2021-09-02 01:45:00|16313.2|16248|16312.3|16247.1|16316.3|16251.1|16310|16244.8|0
1630547400000|2021-09-02 01:50:00|16306.6|16241.6|16299.2|16234.2|16306.6|16241.6|16296.4|16231.4|0
1630547700000|2021-09-02 01:55:00|16294.7|16229.7|16289.8|16224.8|16294.7|16229.7|16279.9|16214.9|0
1630548000000|2021-09-02 02:00:00|16292.2|16227.2|16300.2|16235.2|16304.7|16239.7|16288.6|16223.6|0
1630548300000|2021-09-02 02:05:00|16308.7|16243.5|16317.4|16252.2|16317.4|16252.2|16308.7|16243.5|0
1630548600000|2021-09-02 02:10:00|16315.5|16250.3|16327.6|16262.4|16327.6|16262.4|16313.7|16248.5|0
1630548900000|2021-09-02 02:15:00|16329.9|16264.7|16350.2|16285|16353.8|16288.6|16329.9|16264.7|0
1630549200000|2021-09-02 02:20:00|16349.5|16284.3|16336.6|16271.4|16349.5|16284.3|16331.9|16266.7|0
1630549500000|2021-09-02 02:25:00|16336.5|16271.3|16333.6|16268.4|16336.5|16271.3|16332.9|16267.7|0
1630549800000|2021-09-02 02:30:00|16333.4|16268.2|16322.5|16257.3|16333.4|16268.2|16321.9|16256.7|0
1630550100000|2021-09-02 02:35:00|16325.5|16260.3|16330.1|16264.9|16340.8|16275.6|16325|16259.8|0
1630550400000|2021-09-02 02:40:00|16327.9|16262.7|16326.6|16261.4|16329.3|16264.1|16324.8|16259.6|0
1630550700000|2021-09-02 02:45:00|16327.5|16262.3|16332.7|16267.5|16333.2|16268|16324.5|16259.3|0
1630551000000|2021-09-02 02:50:00|16329.1|16263.9|16337.4|16272.2|16337.4|16272.2|16326|16260.8|0
1630551300000|2021-09-02 02:55:00|16340.1|16274.9|16332.8|16267.6|16340.1|16274.9|16332.8|16267.6|0
1630551600000|2021-09-02 03:00:00|16330.1|16264.9|16351.3|16286.1|16351.3|16286.1|16329.3|16264.1|0
1630551900000|2021-09-02 03:05:00|16349.3|16284.1|16355.1|16289.9|16363.8|16298.4|16347.5|16282.3|0
1630552200000|2021-09-02 03:10:00|16358.4|16293|16349.8|16284.6|16359.4|16294|16349.7|16284.5|0
1630552500000|2021-09-02 03:15:00|16346.8|16281.6|16345.5|16280.3|16350.8|16285.6|16340.8|16275.6|0
1630552800000|2021-09-02 03:20:00|16347.5|16282.3|16344.6|16279.4|16350.4|16285.2|16344.6|16279.4|0
1630553100000|2021-09-02 03:25:00|16347.4|16282.2|16401.4|16336|16401.4|16336|16344.8|16279.6|0
1630553400000|2021-09-02 03:30:00|16401.1|16335.7|16401.8|16336.4|16404.7|16339.3|16394.8|16329.4|0
1630553700000|2021-09-02 03:35:00|16396|16330.6|16396.3|16330.9|16399.1|16333.7|16392.2|16326.8|0
1630554000000|2021-09-02 03:40:00|16401.5|16336.1|16399.5|16334.1|16401.7|16336.3|16393.9|16328.5|0
1630554300000|2021-09-02 03:45:00|16399.8|16334.4|16419.3|16353.7|16419.3|16353.7|16399.8|16334.4|0
1630554600000|2021-09-02 03:50:00|16419.7|16354.1|16416.8|16351.2|16419.7|16354.1|16407.6|16342.2|0
1630554900000|2021-09-02 03:55:00|16415.2|16349.6|16402.4|16337|16421.4|16355.8|16402.4|16337|0
1630555200000|2021-09-02 04:00:00|16400.3|16334.9|16398.9|16333.5|16409.4|16343.8|16398.9|16333.5|0
1630555500000|2021-09-02 04:05:00|16397.3|16331.9|16391|16325.6|16397.3|16331.9|16389.5|16324.1|0
1630555800000|2021-09-02 04:10:00|16392.3|16326.9|16379.6|16314.2|16392.3|16326.9|16376.1|16310.7|0
1630556100000|2021-09-02 04:15:00|16380.2|16314.8|16382.9|16317.5|16388.6|16323.2|16380.2|16314.8|0
1630556400000|2021-09-02 04:20:00|16383.7|16318.3|16379.3|16313.9|16384.6|16319.2|16377.9|16312.5|0
1630556700000|2021-09-02 04:25:00|16377.1|16311.7|16385.4|16320|16385.4|16320|16376.4|16311|0
1630557000000|2021-09-02 04:30:00|16387.1|16321.7|16376.8|16311.4|16397.3|16331.9|16376.8|16311.4|0
1630557300000|2021-09-02 04:35:00|16377.6|16312.2|16376|16310.6|16383.6|16318.2|16374.2|16308.8|0
1630557600000|2021-09-02 04:40:00|16374.1|16308.7|16382|16316.6|16382|16316.6|16373.6|16308.2|0
1630557900000|2021-09-02 04:45:00|16381.1|16315.7|16383|16317.6|16384.1|16318.7|16376.6|16311.2|0
1630558200000|2021-09-02 04:50:00|16382.7|16317.3|16367.8|16302.4|16383|16317.6|16367.8|16302.4|0
1630558500000|2021-09-02 04:55:00|16367.9|16302.5|16383.9|16318.5|16383.9|16318.5|16367.9|16302.5|0
1630558800000|2021-09-02 05:00:00|16387|16321.6|16373|16307.6|16387|16321.6|16370.5|16305.1|0
1630559100000|2021-09-02 05:05:00|16371.5|16306.1|16395|16329.6|16395.2|16329.8|16371.5|16306.1|0
1630559400000|2021-09-02 05:10:00|16394.4|16329|16405.1|16339.7|16405.1|16339.7|16393.1|16327.7|0
1630559700000|2021-09-02 05:15:00|16400.6|16335.2|16422.1|16356.5|16422.1|16356.5|16400|16334.6|0
1630560000000|2021-09-02 05:20:00|16426.7|16361.1|16424|16358.4|16432.9|16367.3|16416.5|16350.9|0
1630560300000|2021-09-02 05:25:00|16429.3|16363.7|16430.3|16364.7|16439.6|16374|16429.3|16363.7|0
1630560600000|2021-09-02 05:30:00|16427.9|16362.3|16412.2|16346.6|16427.9|16362.3|16412.2|16346.6|0
1630560900000|2021-09-02 05:35:00|16414.8|16349.2|16404.2|16338.8|16417.7|16352.1|16397.9|16332.5|0
1630561200000|2021-09-02 05:40:00|16403.9|16338.5|16403.3|16337.9|16408.5|16342.9|16403.3|16337.9|0
1630561500000|2021-09-02 05:45:00|16406.1|16340.7|16403.5|16338.1|16410.1|16344.5|16398.8|16333.4|0
1630561800000|2021-09-02 05:50:00|16406.6|16341.2|16397.4|16332|16412.1|16346.5|16397.4|16332|0
1630562100000|2021-09-02 05:55:00|16398.3|16332.9|16404.7|16339.3|16406.5|16341.1|16391.6|16326.2|0
1630627800000|2021-09-03 00:10:00|16611.6|16545.2|16630.1|16563.7|16630.1|16563.7|16599.1|16532.9|0
1630628100000|2021-09-03 00:15:00|16634.4|16568|16580.2|16514|16634.4|16568|16580.2|16514|0
1630628400000|2021-09-03 00:20:00|16585.5|16519.3|16613.9|16547.5|16613.9|16547.5|16573.3|16507.1|0
1630628700000|2021-09-03 00:25:00|16607.1|16540.9|16617.3|16550.9|16617.3|16550.9|16596.5|16530.3|0
1630629000000|2021-09-03 00:30:00|16619.9|16553.5|16584.3|16518.1|16626.9|16560.5|16584.3|16518.1|0
1630629300000|2021-09-03 00:35:00|16588.5|16522.3|16588.7|16522.5|16596.2|16530|16584.6|16518.4|0
1630629600000|2021-09-03 00:40:00|16585.4|16519.2|16581.3|16515.1|16585.4|16519.2|16579.8|16513.6|0
1630629900000|2021-09-03 00:45:00|16579.8|16513.6|16592.4|16526.2|16592.4|16526.2|16573.9|16507.7|0
1630630200000|2021-09-03 00:50:00|16584.2|16518|16570|16503.8|16587.8|16521.6|16569.1|16502.9|0
1630630500000|2021-09-03 00:55:00|16570.2|16504|16567.4|16501.2|16570.6|16504.4|16565.2|16499|0
1630630800000|2021-09-03 01:00:00|16567.5|16501.3|16583.7|16517.5|16583.7|16517.5|16567.5|16501.3|0
1630631100000|2021-09-03 01:05:00|16586.8|16520.6|16589.7|16523.5|16595|16528.8|16586.8|16520.6|0
1630631400000|2021-09-03 01:10:00|16592.4|16526.2|16602.8|16536.6|16602.8|16536.6|16589.5|16523.3|0
1630631700000|2021-09-03 01:15:00|16600.3|16534.1|16598.8|16532.6|16614.2|16547.8|16592.9|16526.7|0
1630632000000|2021-09-03 01:20:00|16598.2|16532|16600.4|16534.2|16600.4|16534.2|16588.1|16521.9|0
1630632300000|2021-09-03 01:25:00|16600|16533.8|16614.4|16548|16621.2|16554.8|16596.8|16530.6|0
1630632600000|2021-09-03 01:30:00|16613.7|16547.3|16626.4|16560|16627|16560.6|16613.7|16547.3|0
1630632900000|2021-09-03 01:35:00|16620.3|16553.9|16625.1|16558.7|16630.8|16564.4|16620.3|16553.9|0
1630633200000|2021-09-03 01:40:00|16624.1|16557.7|16626.7|16560.3|16632.2|16565.8|16616.5|16550.1|0
1630633500000|2021-09-03 01:45:00|16624.3|16557.9|16625.3|16558.9|16628.8|16562.4|16611.5|16545.1|0
1630633800000|2021-09-03 01:50:00|16632|16565.6|16628.5|16562.1|16633.2|16566.8|16627.7|16561.3|0
1630634100000|2021-09-03 01:55:00|16627.5|16561.1|16627.1|16560.7|16633.9|16567.5|16623.4|16557|0
1630634400000|2021-09-03 02:00:00|16624.3|16557.9|16636.4|16570|16636.4|16570|16623.7|16557.3|0
1630634700000|2021-09-03 02:05:00|16644.7|16578.3|16649|16582.6|16650|16583.6|16637.5|16571.1|0
1630635000000|2021-09-03 02:10:00|16651.6|16585.2|16644.3|16577.9|16651.6|16585.2|16632.7|16566.3|0
1630635300000|2021-09-03 02:15:00|16649.6|16583.2|16652.4|16586|16655.5|16589.1|16649.4|16583|0
1630635600000|2021-09-03 02:20:00|16649.2|16582.8|16641.9|16575.5|16651.2|16584.8|16641.9|16575.5|0
1630635900000|2021-09-03 02:25:00|16642|16575.6|16633.4|16567|16642|16575.6|16628.1|16561.7|0
1630636200000|2021-09-03 02:30:00|16632.8|16566.4|16642.6|16576.2|16645.7|16579.3|16632.8|16566.4|0
1630636500000|2021-09-03 02:35:00|16643.6|16577.2|16653.7|16587.3|16653.7|16587.3|16643.6|16577.2|0
1630636800000|2021-09-03 02:40:00|16646.2|16579.8|16631.7|16565.3|16649.6|16583.2|16628.8|16562.4|0
1630637100000|2021-09-03 02:45:00|16632|16565.6|16637.6|16571.2|16638.8|16572.4|16632|16565.6|0
1630637400000|2021-09-03 02:50:00|16636.6|16570.2|16637.2|16570.8|16639.5|16573.1|16631.7|16565.3|0
1630637700000|2021-09-03 02:55:00|16638.3|16571.9|16640.9|16574.5|16643.9|16577.5|16638.3|16571.9|0
1630638000000|2021-09-03 03:00:00|16645.2|16578.8|16648.7|16582.3|16655.6|16589.2|16645.2|16578.8|0
1630638300000|2021-09-03 03:05:00|16645.7|16579.3|16653.9|16587.5|16655.7|16589.3|16645.7|16579.3|0
1630638600000|2021-09-03 03:10:00|16651.2|16584.8|16662.8|16596.2|16662.8|16596.2|16651.2|16584.8|0
1630638900000|2021-09-03 03:15:00|16666.3|16599.7|16667.6|16601|16673|16606.4|16662.7|16596.1|0
1630639200000|2021-09-03 03:20:00|16658.9|16592.3|16673.3|16606.7|16673.3|16606.7|16656.8|16590.4|0
1630639500000|2021-09-03 03:25:00|16677.1|16610.5|16680.7|16614.1|16680.7|16614.1|16672.6|16606|0
1630639800000|2021-09-03 03:30:00|16680.3|16613.7|16675|16608.4|16680.3|16613.7|16672.1|16605.5|0
1630640100000|2021-09-03 03:35:00|16674.7|16608.1|16672.1|16605.5|16678|16611.4|16670.2|16603.6|0
1630640400000|2021-09-03 03:40:00|16673.7|16607.1|16679.7|16613.1|16685.1|16618.5|16673.5|16606.9|0
1630640700000|2021-09-03 03:45:00|16678|16611.4|16679.6|16613|16683|16616.4|16675.9|16609.3|0
1630641000000|2021-09-03 03:50:00|16684.8|16618.2|16686|16619.4|16686|16619.4|16683.5|16616.9|0
1630641300000|2021-09-03 03:55:00|16684.7|16618.1|16688.9|16622.3|16689.4|16622.8|16681.9|16615.3|0
1630641600000|2021-09-03 04:00:00|16684.3|16617.7|16680.3|16613.7|16684.3|16617.7|16676.3|16609.7|0
1630641900000|2021-09-03 04:05:00|16678.9|16612.3|16669.1|16602.5|16678.9|16612.3|16669.1|16602.5|0
1630642200000|2021-09-03 04:10:00|16670.1|16603.5|16667.4|16600.8|16670.9|16604.3|16663.2|16596.6|0
1630642500000|2021-09-03 04:15:00|16665.1|16598.5|16656.3|16589.9|16665.1|16598.5|16655.7|16589.3|0
1630642800000|2021-09-03 04:20:00|16657.4|16591|16638.8|16572.4|16657.4|16591|16638.8|16572.4|0
1630643100000|2021-09-03 04:25:00|16638.9|16572.5|16626.3|16559.9|16638.9|16572.5|16624.4|16558|0
1630643400000|2021-09-03 04:30:00|16626.9|16560.5|16625.3|16558.9|16627.3|16560.9|16621.8|16555.4|0
1630643700000|2021-09-03 04:35:00|16622.6|16556.2|16613.5|16547.1|16622.6|16556.2|16611.2|16544.8|0
1630644000000|2021-09-03 04:40:00|16613.6|16547.2|16606.5|16540.3|16613.6|16547.2|16603.6|16537.4|0
1630644300000|2021-09-03 04:45:00|16610.8|16544.4|16602.5|16536.3|16611.7|16545.3|16602.5|16536.3|0
1630644600000|2021-09-03 04:50:00|16600.9|16534.7|16598.8|16532.6|16602.3|16536.1|16597.8|16531.6|0
1630644900000|2021-09-03 04:55:00|16594.2|16528|16600.2|16534|16601.7|16535.5|16594.2|16528|0
1630645200000|2021-09-03 05:00:00|16595.8|16529.6|16590.8|16524.6|16595.8|16529.6|16590.8|16524.6|0
1630645500000|2021-09-03 05:05:00|16591.9|16525.7|16589.3|16523.1|16593.5|16527.3|16584.2|16518|0
1630645800000|2021-09-03 05:10:00|16591.7|16525.5|16598.7|16532.5|16599.5|16533.3|16591.7|16525.5|0
1630646100000|2021-09-03 05:15:00|16599.3|16533.1|16583.1|16516.9|16599.3|16533.1|16583.1|16516.9|0
1630646400000|2021-09-03 05:20:00|16584.6|16518.4|16596.7|16530.5|16598|16531.8|16584.6|16518.4|0
1630646700000|2021-09-03 05:25:00|16594.8|16528.6|16587.2|16521|16595.8|16529.6|16587.2|16521|0
1630647000000|2021-09-03 05:30:00|16588.3|16522.1|16595.7|16529.5|16596.2|16530|16586.1|16519.9|0
1630647300000|2021-09-03 05:35:00|16597.4|16531.2|16619.4|16553|16619.4|16553|16597.4|16531.2|0
1630647600000|2021-09-03 05:40:00|16619.7|16553.3|16622.7|16556.3|16633|16566.6|16619.7|16553.3|0
1630647900000|2021-09-03 05:45:00|16623.4|16557|16621|16554.6|16623.4|16557|16614.1|16547.7|0
1630648200000|2021-09-03 05:50:00|16619.4|16553|16615|16548.6|16621.8|16555.4|16610.5|16544.1|0
1630648500000|2021-09-03 05:55:00|16615.8|16549.4|16605.6|16539.4|16624.9|16558.5|16605.6|16539.4|0
1630887000000|2021-09-06 00:10:00|16500.7|16434.9|16473|16407.2|16515.5|16449.5|16473|16407.2|0
1630887300000|2021-09-06 00:15:00|16462|16396.2|16446.8|16381.2|16462|16396.2|16442.6|16377|0
1630887600000|2021-09-06 00:20:00|16445.3|16379.7|16397.9|16332.5|16445.3|16379.7|16393|16327.6|0
1630887900000|2021-09-06 00:25:00|16402.9|16337.5|16396.1|16330.7|16402.9|16337.5|16386.3|16320.9|0
1630888200000|2021-09-06 00:30:00|16403.5|16338.1|16407.8|16342.3|16416.2|16350.6|16403.5|16338.1|0
1630888500000|2021-09-06 00:35:00|16413.9|16348.3|16399|16333.6|16421.9|16356.3|16399|16333.6|0
1630888800000|2021-09-06 00:40:00|16403.1|16337.7|16384.2|16318.8|16403.1|16337.7|16384.2|16318.8|0
1630889100000|2021-09-06 00:45:00|16385.7|16320.3|16381.3|16315.9|16386.2|16320.8|16367.2|16301.8|0
1630889400000|2021-09-06 00:50:00|16385.4|16320|16373.1|16307.7|16385.4|16320|16368.6|16303.2|0
1630889700000|2021-09-06 00:55:00|16375.3|16309.9|16393.9|16328.5|16396.8|16331.4|16375.3|16309.9|0
1630890000000|2021-09-06 01:00:00|16391.2|16325.8|16374|16308.6|16391.2|16325.8|16367.4|16302|0
1630890300000|2021-09-06 01:05:00|16374.3|16308.9|16395.2|16329.8|16395.2|16329.8|16371.3|16305.9|0
1630890600000|2021-09-06 01:10:00|16399.2|16333.8|16430.8|16365.2|16430.8|16365.2|16395.9|16330.5|0
1630890900000|2021-09-06 01:15:00|16416.3|16350.7|16426.3|16360.7|16429|16363.4|16416.3|16350.7|0
1630891200000|2021-09-06 01:20:00|16423.9|16358.3|16425.4|16359.8|16439.9|16374.3|16419.1|16353.5|0
1630891500000|2021-09-06 01:25:00|16424.6|16359|16420.5|16354.9|16433.4|16367.8|16420.5|16354.9|0
1630891800000|2021-09-06 01:30:00|16420|16354.4|16435.8|16370.2|16439.8|16374.2|16415.3|16349.7|0
1630892100000|2021-09-06 01:35:00|16436.9|16371.3|16456.6|16391|16456.6|16391|16431|16365.4|0
1630892400000|2021-09-06 01:40:00|16449.8|16384.2|16453.5|16387.9|16453.5|16387.9|16446.6|16381|0
1630892700000|2021-09-06 01:45:00|16455.6|16390|16447.3|16381.7|16455.6|16390|16442.7|16377.1|0
1630893000000|2021-09-06 01:50:00|16450.2|16384.6|16441.3|16375.7|16454.3|16388.7|16439.5|16373.9|0
1630893300000|2021-09-06 01:55:00|16443.2|16377.6|16444.2|16378.6|16446.5|16380.9|16439.7|16374.1|0
1630893600000|2021-09-06 02:00:00|16443.8|16378.2|16461.5|16395.7|16462.9|16397.1|16443.8|16378.2|0
1630893900000|2021-09-06 02:05:00|16463.1|16397.3|16438.8|16373.2|16464.8|16399|16438.8|16373.2|0
1630894200000|2021-09-06 02:10:00|16435.6|16370|16408.9|16343.3|16435.6|16370|16408.9|16343.3|0
1630894500000|2021-09-06 02:15:00|16408|16342.4|16403.1|16337.7|16411.5|16345.9|16403.1|16337.7|0
1630894800000|2021-09-06 02:20:00|16403.3|16337.9|16420.5|16354.9|16420.5|16354.9|16403.3|16337.9|0
1630895100000|2021-09-06 02:25:00|16423.2|16357.6|16427.3|16361.7|16430.4|16364.8|16418.1|16352.5|0
1630895400000|2021-09-06 02:30:00|16429.1|16363.5|16417.4|16351.8|16433.2|16367.6|16416.3|16350.7|0
1630895700000|2021-09-06 02:35:00|16420.5|16354.9|16410.5|16344.9|16424.4|16358.8|16410.5|16344.9|0
1630896000000|2021-09-06 02:40:00|16410.6|16345|16403.4|16338|16413.3|16347.7|16401.4|16336|0
1630896300000|2021-09-06 02:45:00|16404.8|16339.4|16385|16319.6|16410.1|16344.5|16385|16319.6|0
1630896600000|2021-09-06 02:50:00|16384.6|16319.2|16366.1|16300.7|16384.6|16319.2|16362.5|16297.1|0
1630896900000|2021-09-06 02:55:00|16368.5|16303.1|16372.4|16307|16372.4|16307|16362|16296.6|0
1630897200000|2021-09-06 03:00:00|16371|16305.6|16379.2|16313.8|16384.4|16319|16368.4|16303|0
1630897500000|2021-09-06 03:05:00|16380.9|16315.5|16382.1|16316.7|16384.2|16318.8|16378.2|16312.8|0
1630897800000|2021-09-06 03:10:00|16382.4|16317|16368|16302.6|16382.4|16317|16365.4|16300|0
1630898100000|2021-09-06 03:15:00|16365|16299.6|16366.9|16301.5|16366.9|16301.5|16361.6|16296.2|0
1630898400000|2021-09-06 03:20:00|16366.8|16301.4|16368.1|16302.7|16375.8|16310.4|16363.3|16297.9|0
1630898700000|2021-09-06 03:25:00|16371.2|16305.8|16373.2|16307.8|16373.2|16307.8|16361.2|16295.8|0
1630899000000|2021-09-06 03:30:00|16374.7|16309.3|16391.5|16326.1|16391.5|16326.1|16374.7|16309.3|0
1630899300000|2021-09-06 03:35:00|16400.7|16335.3|16383|16317.6|16400.7|16335.3|16383|16317.6|0
1630899600000|2021-09-06 03:40:00|16380.7|16315.3|16375|16309.6|16382.1|16316.7|16374.8|16309.4|0
1630899900000|2021-09-06 03:45:00|16378.5|16313.1|16392.2|16326.8|16392.4|16327|16376.2|16310.8|0
1630900200000|2021-09-06 03:50:00|16397.7|16332.3|16398|16332.6|16401.3|16335.9|16396|16330.6|0
1630900500000|2021-09-06 03:55:00|16401.2|16335.8|16410.2|16344.6|16410.2|16344.6|16397.1|16331.7|0
1630900800000|2021-09-06 04:00:00|16410.5|16344.9|16402.1|16336.7|16410.5|16344.9|16398.8|16333.4|0
1630901100000|2021-09-06 04:05:00|16402|16336.6|16402.5|16337.1|16404.2|16338.8|16400.3|16334.9|0
1630901400000|2021-09-06 04:10:00|16399.5|16334.1|16402.3|16336.9|16404.8|16339.4|16399.5|16334.1|0
1630901700000|2021-09-06 04:15:00|16400.8|16335.4|16397|16331.6|16401.8|16336.4|16394.4|16329|0
1630902000000|2021-09-06 04:20:00|16399.4|16334|16403.6|16338.2|16403.6|16338.2|16397.5|16332.1|0
1630902300000|2021-09-06 04:25:00|16402|16336.6|16405.9|16340.5|16405.9|16340.5|16400|16334.6|0
1630902600000|2021-09-06 04:30:00|16405.5|16340.1|16403.8|16338.4|16408.5|16342.9|16401.9|16336.5|0
1630902900000|2021-09-06 04:35:00|16401.7|16336.3|16406.7|16341.3|16410.2|16344.6|16401.7|16336.3|0
1630903200000|2021-09-06 04:40:00|16410.1|16344.5|16415.6|16350|16421.5|16355.9|16410|16344.4|0
1630903500000|2021-09-06 04:45:00|16418|16352.4|16423.1|16357.5|16423.1|16357.5|16415.4|16349.8|0
1630903800000|2021-09-06 04:50:00|16427.1|16361.5|16415.6|16350|16427.1|16361.5|16414.9|16349.3|0
1630904100000|2021-09-06 04:55:00|16414.1|16348.5|16409|16343.4|16415.3|16349.7|16407.3|16341.9|0
1630904400000|2021-09-06 05:00:00|16402.2|16336.8|16377.7|16312.3|16402.5|16337.1|16377.7|16312.3|0
1630904700000|2021-09-06 05:05:00|16374|16308.6|16390.1|16324.7|16390.1|16324.7|16371.3|16305.9|0
1630905000000|2021-09-06 05:10:00|16387.8|16322.4|16388.2|16322.8|16395|16329.6|16386.9|16321.5|0
1630905300000|2021-09-06 05:15:00|16383.5|16318.1|16368.7|16303.3|16383.5|16318.1|16368.4|16303|0
1630905600000|2021-09-06 05:20:00|16366.4|16301|16361.6|16296.2|16367.3|16301.9|16360.2|16294.8|0
1630905900000|2021-09-06 05:25:00|16363.3|16297.9|16358.4|16293|16365.8|16300.4|16358.4|16293|0
1630906200000|2021-09-06 05:30:00|16361.4|16296|16376.5|16311.1|16376.5|16311.1|16361.4|16296|0
1630906500000|2021-09-06 05:35:00|16375.6|16310.2|16372.2|16306.8|16375.9|16310.5|16367.1|16301.7|0
1630906800000|2021-09-06 05:40:00|16374.1|16308.7|16370.4|16305|16375.2|16309.8|16368.4|16303|0
1630907100000|2021-09-06 05:45:00|16370.3|16304.9|16378.6|16313.2|16378.6|16313.2|16368.5|16303.1|0
1630907400000|2021-09-06 05:50:00|16380.8|16315.4|16384.3|16318.9|16384.7|16319.3|16377.2|16311.8|0
1630907700000|2021-09-06 05:55:00|16383.6|16318.2|16386.3|16320.9|16388|16322.6|16380.3|16314.9|0
1630973400000|2021-09-07 00:10:00|16338.9|16273.7|16306.8|16241.8|16338.9|16273.7|16302.3|16237.3|0
1630973700000|2021-09-07 00:15:00|16317.6|16252.4|16332.2|16267|16341.2|16276|16317.6|16252.4|0
1630974000000|2021-09-07 00:20:00|16335.9|16270.7|16307.2|16242.2|16335.9|16270.7|16307.2|16242.2|0
1630974300000|2021-09-07 00:25:00|16315.4|16250.2|16311.6|16246.4|16317.2|16252|16303.8|16238.8|0
1630974600000|2021-09-07 00:30:00|16306.7|16241.7|16287.9|16222.9|16308.4|16243.2|16287.9|16222.9|0
1630974900000|2021-09-07 00:35:00|16291.4|16226.4|16292.4|16227.4|16294.9|16229.9|16286.6|16221.6|0
1630975200000|2021-09-07 00:40:00|16285.2|16220.2|16280.7|16215.7|16288.8|16223.8|16280.2|16215.2|0
1630975500000|2021-09-07 00:45:00|16280.4|16215.4|16255.3|16190.5|16280.4|16215.4|16255.3|16190.5|0
1630975800000|2021-09-07 00:50:00|16255.9|16191.1|16241.2|16176.4|16256.2|16191.4|16239.7|16174.9|0
1630976100000|2021-09-07 00:55:00|16240.1|16175.3|16230.1|16165.3|16245.3|16180.5|16227.3|16162.5|0
1630976400000|2021-09-07 01:00:00|16233|16168.2|16197|16132.4|16233|16168.2|16194.7|16130.1|0
1630976700000|2021-09-07 01:05:00|16199.6|16135|16221.7|16156.9|16221.7|16156.9|16199|16134.4|0
1630977000000|2021-09-07 01:10:00|16227.7|16162.9|16219|16154.2|16234|16169.2|16214.3|16149.5|0
1630977300000|2021-09-07 01:15:00|16226.6|16161.8|16236.2|16171.4|16236.2|16171.4|16219.6|16154.8|0
1630977600000|2021-09-07 01:20:00|16229.3|16164.5|16215.1|16150.3|16236.8|16172|16214.3|16149.5|0
1630977900000|2021-09-07 01:25:00|16209.7|16144.9|16220.5|16155.7|16230|16165.2|16209.7|16144.9|0
1630978200000|2021-09-07 01:30:00|16217.8|16153|16232.6|16167.8|16232.6|16167.8|16212.1|16147.3|0
1630978500000|2021-09-07 01:35:00|16241.3|16176.5|16237.2|16172.4|16248.3|16183.5|16237.2|16172.4|0
1630978800000|2021-09-07 01:40:00|16238.2|16173.4|16221.1|16156.3|16239.7|16174.9|16219|16154.2|0
1630979100000|2021-09-07 01:45:00|16219.6|16154.8|16205.4|16140.8|16221.4|16156.6|16205.4|16140.8|0
1630979400000|2021-09-07 01:50:00|16205.5|16140.9|16207|16142.4|16209.8|16145|16202.2|16137.6|0
1630979700000|2021-09-07 01:55:00|16205.7|16141.1|16205.9|16141.3|16207.6|16142.8|16196.7|16132.1|0
1630980000000|2021-09-07 02:00:00|16205.6|16141|16208.9|16144.1|16214.7|16149.9|16205.6|16141|0
1630980300000|2021-09-07 02:05:00|16210.2|16145.4|16211.7|16146.9|16212.2|16147.4|16205.4|16140.8|0
1630980600000|2021-09-07 02:10:00|16214.3|16149.5|16216.4|16151.6|16228.4|16163.6|16211.7|16146.9|0
1630980900000|2021-09-07 02:15:00|16221.2|16156.4|16229.9|16165.1|16229.9|16165.1|16218|16153.2|0
1630981200000|2021-09-07 02:20:00|16229.6|16164.8|16238.2|16173.4|16242.7|16177.9|16229.6|16164.8|0
1630981500000|2021-09-07 02:25:00|16240.2|16175.4|16266.5|16201.5|16268.6|16203.6|16239.7|16174.9|0
1630981800000|2021-09-07 02:30:00|16262.2|16197.2|16262.6|16197.6|16264.3|16199.3|16258.3|16193.3|0
1630982100000|2021-09-07 02:35:00|16262.8|16197.8|16252.8|16188|16263.1|16198.1|16249.6|16184.8|0
1630982400000|2021-09-07 02:40:00|16248.9|16184.1|16260.6|16195.6|16260.6|16195.6|16248.9|16184.1|0
1630982700000|2021-09-07 02:45:00|16264.2|16199.2|16276.7|16211.7|16280.4|16215.4|16259.4|16194.4|0
1630983000000|2021-09-07 02:50:00|16276|16211|16284.1|16219.1|16284.8|16219.8|16275.9|16210.9|0
1630983300000|2021-09-07 02:55:00|16284.2|16219.2|16279.6|16214.6|16286.3|16221.3|16279.6|16214.6|0
1630983600000|2021-09-07 03:00:00|16276.9|16211.9|16268.1|16203.1|16276.9|16211.9|16265.7|16200.7|0
1630983900000|2021-09-07 03:05:00|16269.3|16204.3|16278.7|16213.7|16280|16215|16268.7|16203.7|0
1630984200000|2021-09-07 03:10:00|16279.8|16214.8|16276.3|16211.3|16279.8|16214.8|16271|16206|0
1630984500000|2021-09-07 03:15:00|16278.5|16213.5|16284.6|16219.6|16284.6|16219.6|16277.7|16212.7|0
1630984800000|2021-09-07 03:20:00|16286.6|16221.6|16281|16216|16286.6|16221.6|16268.1|16203.1|0
1630985100000|2021-09-07 03:25:00|16283.7|16218.7|16273.3|16208.3|16283.7|16218.7|16272.5|16207.5|0
1630985400000|2021-09-07 03:30:00|16271.2|16206.2|16279.7|16214.7|16279.7|16214.7|16266.9|16201.9|0
1630985700000|2021-09-07 03:35:00|16280.5|16215.5|16282.6|16217.6|16285.6|16220.6|16280.2|16215.2|0
1630986000000|2021-09-07 03:40:00|16281.7|16216.7|16278.1|16213.1|16285.2|16220.2|16276.6|16211.6|0
1630986300000|2021-09-07 03:45:00|16275.3|16210.3|16269.9|16204.9|16276.7|16211.7|16263.6|16198.6|0
1630986600000|2021-09-07 03:50:00|16270.3|16205.3|16265.4|16200.4|16270.3|16205.3|16262.2|16197.2|0
1630986900000|2021-09-07 03:55:00|16266.2|16201.2|16247.7|16182.9|16266.2|16201.2|16247.7|16182.9|0
1630987200000|2021-09-07 04:00:00|16247.6|16182.8|16232.2|16167.4|16247.6|16182.8|16229.8|16165|0
1630987500000|2021-09-07 04:05:00|16229.6|16164.8|16228|16163.2|16231.9|16167.1|16221.8|16157|0
1630987800000|2021-09-07 04:10:00|16221.4|16156.6|16204.5|16139.9|16225.2|16160.4|16202.8|16138.2|0
1630988100000|2021-09-07 04:15:00|16205.2|16140.6|16211.4|16146.6|16211.4|16146.6|16204.9|16140.3|0
1630988400000|2021-09-07 04:20:00|16209.3|16144.5|16218.5|16153.7|16218.5|16153.7|16208.1|16143.3|0
1630988700000|2021-09-07 04:25:00|16216.2|16151.4|16234.1|16169.3|16234.1|16169.3|16215.4|16150.6|0
1630989000000|2021-09-07 04:30:00|16229.8|16165|16215.7|16150.9|16229.8|16165|16202.9|16138.3|0
1630989300000|2021-09-07 04:35:00|16213.3|16148.5|16216.2|16151.4|16216.2|16151.4|16210.7|16145.9|0
1630989600000|2021-09-07 04:40:00|16214.1|16149.3|16219.8|16155|16219.8|16155|16209.3|16144.5|0
1630989900000|2021-09-07 04:45:00|16215.3|16150.5|16222.6|16157.8|16222.6|16157.8|16211|16146.2|0
1630990200000|2021-09-07 04:50:00|16219.6|16154.8|16240.7|16175.9|16240.7|16175.9|16215.8|16151|0
1630990500000|2021-09-07 04:55:00|16239.9|16175.1|16253.8|16189|16254.1|16189.3|16239.9|16175.1|0
1630990800000|2021-09-07 05:00:00|16253.4|16188.6|16251.8|16187|16260.6|16195.6|16251.8|16187|0
1630991100000|2021-09-07 05:05:00|16254.4|16189.6|16261.2|16196.2|16266|16201|16253.1|16188.3|0
1630991400000|2021-09-07 05:10:00|16260.3|16195.3|16262.4|16197.4|16265.5|16200.5|16259.9|16194.9|0
1630991700000|2021-09-07 05:15:00|16263.4|16198.4|16266.6|16201.6|16267.3|16202.3|16262.5|16197.5|0
1630992000000|2021-09-07 05:20:00|16262.3|16197.3|16268.8|16203.8|16272.8|16207.8|16262.3|16197.3|0
1630992300000|2021-09-07 05:25:00|16269|16204|16277.3|16212.3|16278.8|16213.8|16265.5|16200.5|0
1630992600000|2021-09-07 05:30:00|16273|16208|16278.1|16213.1|16281.4|16216.4|16270.7|16205.7|0
1630992900000|2021-09-07 05:35:00|16272.2|16207.2|16267.4|16202.4|16276.1|16211.1|16266.9|16201.9|0
1630993200000|2021-09-07 05:40:00|16270.2|16205.2|16272.2|16207.2|16273|16208|16269.1|16204.1|0
1630993500000|2021-09-07 05:45:00|16274.7|16209.7|16290.4|16225.4|16290.7|16225.7|16274.7|16209.7|0
1630993800000|2021-09-07 05:50:00|16286.8|16221.8|16287.6|16222.6|16293.6|16228.6|16285.2|16220.2|0
1630994100000|2021-09-07 05:55:00|16284.5|16219.5|16283.9|16218.9|16290.7|16225.7|16283.9|16218.9|0
1631059800000|2021-09-08 00:10:00|16097.4|16033.2|16126.8|16062.4|16128.4|16064|16097.4|16033.2|0
1631060100000|2021-09-08 00:15:00|16130.4|16066|16131.1|16066.7|16135|16070.6|16119.1|16054.7|0
1631060400000|2021-09-08 00:20:00|16134.5|16070.1|16135.4|16071|16146.1|16081.7|16132.8|16068.4|0
1631060700000|2021-09-08 00:25:00|16136.4|16072|16149.7|16085.3|16154.2|16089.8|16132.2|16067.8|0
1631061000000|2021-09-08 00:30:00|16148.6|16084.2|16131.1|16066.7|16148.6|16084.2|16129.8|16065.4|0
1631061300000|2021-09-08 00:35:00|16134.8|16070.4|16115.5|16051.1|16138.5|16074.1|16115.5|16051.1|0
1631061600000|2021-09-08 00:40:00|16108.5|16044.1|16114.7|16050.3|16116.2|16051.8|16104.5|16040.3|0
1631061900000|2021-09-08 00:45:00|16115.3|16050.9|16138.2|16073.8|16138.2|16073.8|16115.3|16050.9|0
1631062200000|2021-09-08 00:50:00|16143.9|16079.5|16139.7|16075.3|16155|16090.6|16139.7|16075.3|0
1631062500000|2021-09-08 00:55:00|16140|16075.6|16148.6|16084.2|16153.4|16089|16138.7|16074.3|0
1631062800000|2021-09-08 01:00:00|16149.8|16085.4|16119|16054.6|16149.8|16085.4|16119|16054.6|0
1631063100000|2021-09-08 01:05:00|16121.4|16057|16107.9|16043.5|16128.9|16064.5|16107.9|16043.5|0
1631063400000|2021-09-08 01:10:00|16105.9|16041.7|16124.3|16059.9|16127.2|16062.8|16102|16037.8|0
1631063700000|2021-09-08 01:15:00|16123.6|16059.2|16128.8|16064.4|16135.7|16071.3|16123.6|16059.2|0
1631064000000|2021-09-08 01:20:00|16126.4|16062|16140.2|16075.8|16140.2|16075.8|16126.4|16062|0
1631064300000|2021-09-08 01:25:00|16142.8|16078.4|16139.3|16074.9|16144.9|16080.5|16133.8|16069.4|0
1631064600000|2021-09-08 01:30:00|16141.7|16077.3|16134.7|16070.3|16141.7|16077.3|16133.8|16069.4|0
1631064900000|2021-09-08 01:35:00|16132.4|16068|16126.8|16062.4|16132.4|16068|16119.5|16055.1|0
1631065200000|2021-09-08 01:40:00|16129.5|16065.1|16128.9|16064.5|16136|16071.6|16128.9|16064.5|0
1631065500000|2021-09-08 01:45:00|16126.2|16061.8|16137.7|16073.3|16137.7|16073.3|16119.1|16054.7|0
1631065800000|2021-09-08 01:50:00|16136|16071.6|16132.5|16068.1|16140.6|16076.2|16132.2|16067.8|0
1631066100000|2021-09-08 01:55:00|16130.9|16066.5|16136.9|16072.5|16143.1|16078.7|16130.9|16066.5|0
1631066400000|2021-09-08 02:00:00|16136.5|16072.1|16137.4|16073|16138.8|16074.4|16133.1|16068.7|0
1631066700000|2021-09-08 02:05:00|16136|16071.6|16126.3|16061.9|16144.5|16080.1|16126.3|16061.9|0
1631067000000|2021-09-08 02:10:00|16129|16064.6|16149.2|16084.8|16149.2|16084.8|16129|16064.6|0
1631067300000|2021-09-08 02:15:00|16151.5|16087.1|16147.6|16083.2|16151.5|16087.1|16137.1|16072.7|0
1631067600000|2021-09-08 02:20:00|16150.4|16086|16152.4|16088|16159.9|16095.3|16150.4|16086|0
1631067900000|2021-09-08 02:25:00|16154.4|16090|16157.8|16093.2|16160.2|16095.6|16152.7|16088.3|0
1631068200000|2021-09-08 02:30:00|16168.6|16104|16150.6|16086.2|16169.9|16105.3|16150.1|16085.7|0
1631068500000|2021-09-08 02:35:00|16154.1|16089.7|16138.6|16074.2|16154.2|16089.8|16138.6|16074.2|0
1631068800000|2021-09-08 02:40:00|16139.7|16075.3|16144.7|16080.3|16151.7|16087.3|16139.7|16075.3|0
1631069100000|2021-09-08 02:45:00|16146.9|16082.5|16148.4|16084|16152.2|16087.8|16146.3|16081.9|0
1631069400000|2021-09-08 02:50:00|16149.4|16085|16175.3|16110.7|16175.3|16110.7|16147.3|16082.9|0
1631069700000|2021-09-08 02:55:00|16180.2|16115.6|16164.1|16099.5|16182.5|16117.9|16164.1|16099.5|0
1631070000000|2021-09-08 03:00:00|16170.4|16105.8|16163.1|16098.5|16170.7|16106.1|16163.1|16098.5|0
1631070300000|2021-09-08 03:05:00|16163.8|16099.2|16164.8|16100.2|16168|16103.4|16159.2|16094.6|0
1631070600000|2021-09-08 03:10:00|16164.9|16100.3|16166.3|16101.7|16166.3|16101.7|16160|16095.4|0
1631070900000|2021-09-08 03:15:00|16165.5|16100.9|16155.2|16090.8|16166.6|16102|16155.2|16090.8|0
1631071200000|2021-09-08 03:20:00|16157|16092.6|16146.7|16082.3|16157|16092.6|16146.7|16082.3|0
1631071500000|2021-09-08 03:25:00|16144.3|16079.9|16141.1|16076.7|16144.3|16079.9|16139|16074.6|0
1631071800000|2021-09-08 03:30:00|16141|16076.6|16136.7|16072.3|16142.5|16078.1|16131.1|16066.7|0
1631072100000|2021-09-08 03:35:00|16135.8|16071.4|16134.8|16070.4|16138.3|16073.9|16131.1|16066.7|0
1631072400000|2021-09-08 03:40:00|16138.1|16073.7|16134.3|16069.9|16141.5|16077.1|16134.1|16069.7|0
1631072700000|2021-09-08 03:45:00|16135.8|16071.4|16147.3|16082.9|16147.4|16083|16135.8|16071.4|0
1631073000000|2021-09-08 03:50:00|16146.6|16082.2|16138.3|16073.9|16147|16082.6|16138.3|16073.9|0
1631073300000|2021-09-08 03:55:00|16140.2|16075.8|16142.6|16078.2|16143.8|16079.4|16136.6|16072.2|0
1631073600000|2021-09-08 04:00:00|16142.5|16078.1|16138|16073.6|16148.1|16083.7|16138|16073.6|0
1631073900000|2021-09-08 04:05:00|16136|16071.6|16133.8|16069.4|16136|16071.6|16123.1|16058.7|0
1631074200000|2021-09-08 04:10:00|16132.8|16068.4|16126.2|16061.8|16132.8|16068.4|16123.1|16058.7|0
1631074500000|2021-09-08 04:15:00|16124|16059.6|16122.3|16057.9|16127.1|16062.7|16120.8|16056.4|0
1631074800000|2021-09-08 04:20:00|16123.3|16058.9|16118.4|16054|16123.3|16058.9|16116.5|16052.1|0
1631075100000|2021-09-08 04:25:00|16119.8|16055.4|16127|16062.6|16127|16062.6|16117.5|16053.1|0
1631075400000|2021-09-08 04:30:00|16125.7|16061.3|16132.1|16067.7|16132.1|16067.7|16122.7|16058.3|0
1631075700000|2021-09-08 04:35:00|16136.9|16072.5|16138.8|16074.4|16138.8|16074.4|16134.9|16070.5|0
1631076000000|2021-09-08 04:40:00|16137.4|16073|16116.9|16052.5|16137.4|16073|16116.9|16052.5|0
1631076300000|2021-09-08 04:45:00|16118.3|16053.9|16128.4|16064|16128.4|16064|16118.1|16053.7|0
1631076600000|2021-09-08 04:50:00|16130.2|16065.8|16120.8|16056.4|16130.2|16065.8|16120.7|16056.3|0
1631076900000|2021-09-08 04:55:00|16123.1|16058.7|16126.6|16062.2|16128.5|16064.1|16122|16057.6|0
1631077200000|2021-09-08 05:00:00|16123.6|16059.2|16121.8|16057.4|16124.8|16060.4|16121.5|16057.1|0
1631077500000|2021-09-08 05:05:00|16117|16052.6|16127.8|16063.4|16127.8|16063.4|16117|16052.6|0
1631077800000|2021-09-08 05:10:00|16127.1|16062.7|16127.4|16063|16132.7|16068.3|16125.8|16061.4|0
1631078100000|2021-09-08 05:15:00|16124.5|16060.1|16135.6|16071.2|16135.6|16071.2|16124.5|16060.1|0
1631078400000|2021-09-08 05:20:00|16134.3|16069.9|16130.1|16065.7|16134.6|16070.2|16127.6|16063.2|0
1631078700000|2021-09-08 05:25:00|16128.4|16064|16101.5|16037.3|16128.4|16064|16101.5|16037.3|0
1631079000000|2021-09-08 05:30:00|16100.5|16036.3|16107.9|16043.5|16107.9|16043.5|16100.5|16036.3|0
1631079300000|2021-09-08 05:35:00|16104.1|16039.9|16107.7|16043.3|16115.3|16050.9|16104.1|16039.9|0
1631079600000|2021-09-08 05:40:00|16106.1|16041.9|16129.3|16064.9|16130.9|16066.5|16106.1|16041.9|0
1631079900000|2021-09-08 05:45:00|16126|16061.6|16129.1|16064.7|16130.2|16065.8|16126|16061.6|0
1631080200000|2021-09-08 05:50:00|16125.2|16060.8|16121.5|16057.1|16125.2|16060.8|16116.5|16052.1|0
1631080500000|2021-09-08 05:55:00|16121.2|16056.8|16124.6|16060.2|16125.9|16061.5|16118.2|16053.8|0
1631146200000|2021-09-09 00:10:00|16017.6|15953.6|15976.4|15912.6|16017.6|15953.6|15976.4|15912.6|0
1631146500000|2021-09-09 00:15:00|15980.5|15916.7|15949.3|15885.7|15980.5|15916.7|15947.2|15883.6|0
1631146800000|2021-09-09 00:20:00|15942.4|15878.8|15924.4|15860.8|15945|15881.4|15912.6|15849|0
1631147100000|2021-09-09 00:25:00|15922.5|15858.9|15906.6|15843.2|15922.5|15858.9|15906.6|15843.2|0
1631147400000|2021-09-09 00:30:00|15909|15845.4|15895|15831.6|15909|15845.4|15892.5|15829.1|0
1631147700000|2021-09-09 00:35:00|15897.2|15833.8|15881.5|15818.1|15897.2|15833.8|15878.5|15815.1|0
1631148000000|2021-09-09 00:40:00|15879|15815.6|15885.2|15821.8|15885.2|15821.8|15867.8|15804.4|0
1631148300000|2021-09-09 00:45:00|15885.9|15822.5|15868|15804.6|15885.9|15822.5|15868|15804.6|0
1631148600000|2021-09-09 00:50:00|15854.2|15791|15853|15789.8|15867.6|15804.2|15850|15786.8|0
1631148900000|2021-09-09 00:55:00|15847.8|15784.6|15848.5|15785.3|15855.3|15792.1|15847|15783.8|0
1631149200000|2021-09-09 01:00:00|15844.8|15781.6|15859.7|15796.3|15867.7|15804.3|15844.8|15781.6|0
1631149500000|2021-09-09 01:05:00|15862.8|15799.4|15882.8|15819.4|15883.9|15820.5|15862.8|15799.4|0
1631149800000|2021-09-09 01:10:00|15886.1|15822.7|15861.8|15798.4|15886.1|15822.7|15861.8|15798.4|0
1631150100000|2021-09-09 01:15:00|15861.1|15797.7|15864.5|15801.1|15864.5|15801.1|15856.1|15792.9|0
1631150400000|2021-09-09 01:20:00|15867.9|15804.5|15859.3|15795.9|15867.9|15804.5|15855.1|15791.9|0
1631150700000|2021-09-09 01:25:00|15860.4|15797|15848.9|15785.7|15860.4|15797|15848.4|15785.2|0
1631151000000|2021-09-09 01:30:00|15844.4|15781.2|15840.3|15777.1|15851.7|15788.5|15840.3|15777.1|0
1631151300000|2021-09-09 01:35:00|15839.4|15776.2|15817.5|15754.3|15839.4|15776.2|15817.5|15754.3|0
1631151600000|2021-09-09 01:40:00|15810|15746.8|15818.4|15755.2|15819.9|15756.7|15809.8|15746.6|0
1631151900000|2021-09-09 01:45:00|15819.5|15756.3|15838.9|15775.7|15838.9|15775.7|15819.5|15756.3|0
1631152200000|2021-09-09 01:50:00|15843.4|15780.2|15859.9|15796.5|15860.5|15797.1|15834.2|15771|0
1631152500000|2021-09-09 01:55:00|15852.1|15788.9|15877.7|15814.3|15882.3|15818.9|15848.3|15785.1|0
1631152800000|2021-09-09 02:00:00|15881.7|15818.3|15873.9|15810.5|15884|15820.6|15868.8|15805.4|0
1631153100000|2021-09-09 02:05:00|15873|15809.6|15867.5|15804.1|15877.4|15814|15854.8|15791.6|0
1631153400000|2021-09-09 02:10:00|15866.3|15802.9|15859.6|15796.2|15866.3|15802.9|15855.8|15792.6|0
1631153700000|2021-09-09 02:15:00|15861.1|15797.7|15860.9|15797.5|15865.7|15802.3|15857.6|15794.2|0
1631154000000|2021-09-09 02:20:00|15859.9|15796.5|15869.2|15805.8|15869.2|15805.8|15857.9|15794.5|0
1631154300000|2021-09-09 02:25:00|15864.8|15801.4|15865.7|15802.3|15870|15806.6|15862.9|15799.5|0
1631154600000|2021-09-09 02:30:00|15864.9|15801.5|15858|15794.6|15870.1|15806.7|15858|15794.6|0
1631154900000|2021-09-09 02:35:00|15856.9|15793.5|15867.3|15803.9|15867.3|15803.9|15846.6|15783.4|0
1631155200000|2021-09-09 02:40:00|15860.4|15797|15860.8|15797.4|15863.2|15799.8|15854.1|15790.9|0
1631155500000|2021-09-09 02:45:00|15860|15796.6|15834.4|15771.2|15860|15796.6|15830.5|15767.3|0
1631155800000|2021-09-09 02:50:00|15833.9|15770.7|15817.2|15754|15833.9|15770.7|15817.2|15754|0
1631156100000|2021-09-09 02:55:00|15816.8|15753.6|15821|15757.8|15826.4|15763.2|15814.5|15751.3|0
1631156400000|2021-09-09 03:00:00|15821.4|15758.2|15822.7|15759.5|15827.1|15763.9|15818.5|15755.3|0
1631156700000|2021-09-09 03:05:00|15819.9|15756.7|15840.8|15777.6|15847.7|15784.5|15819.1|15755.9|0
1631157000000|2021-09-09 03:10:00|15838.5|15775.3|15834.8|15771.6|15842.4|15779.2|15832.4|15769.2|0
1631157300000|2021-09-09 03:15:00|15835.9|15772.7|15832|15768.8|15841.1|15777.9|15832|15768.8|0
1631157600000|2021-09-09 03:20:00|15829.2|15766|15831.9|15768.7|15842.1|15778.9|15829.2|15766|0
1631157900000|2021-09-09 03:25:00|15828.6|15765.4|15813.3|15750.1|15828.8|15765.6|15813.3|15750.1|0
1631158200000|2021-09-09 03:30:00|15806.9|15743.7|15801.7|15738.7|15806.9|15743.7|15794.7|15731.7|0
1631158500000|2021-09-09 03:35:00|15800.7|15737.7|15803.1|15740.1|15806.9|15743.7|15799.5|15736.5|0
1631158800000|2021-09-09 03:40:00|15802.3|15739.3|15788|15725|15802.3|15739.3|15788|15725|0
1631159100000|2021-09-09 03:45:00|15789.8|15726.8|15779|15716|15798.6|15735.6|15777.8|15714.8|0
1631159400000|2021-09-09 03:50:00|15780.4|15717.4|15797.3|15734.3|15803.5|15740.5|15780.4|15717.4|0
1631159700000|2021-09-09 03:55:00|15796.1|15733.1|15799.6|15736.6|15801.8|15738.8|15796.1|15733.1|0
1631160000000|2021-09-09 04:00:00|15804|15741|15805.7|15742.7|15810|15746.8|15798.2|15735.2|0
1631160300000|2021-09-09 04:05:00|15806.8|15743.6|15807|15743.8|15822.5|15759.3|15806.8|15743.6|0
1631160600000|2021-09-09 04:10:00|15812.1|15748.9|15822.3|15759.1|15822.3|15759.1|15812.1|15748.9|0
1631160900000|2021-09-09 04:15:00|15830.4|15767.2|15824.1|15760.9|15831.1|15767.9|15824.1|15760.9|0
1631161200000|2021-09-09 04:20:00|15827.3|15764.1|15818|15754.8|15827.3|15764.1|15817.1|15753.9|0
1631161500000|2021-09-09 04:25:00|15805.3|15742.3|15802.2|15739.2|15812.7|15749.5|15802.2|15739.2|0
1631161800000|2021-09-09 04:30:00|15806.3|15743.3|15797.7|15734.7|15806.4|15743.4|15795.4|15732.4|0
1631162100000|2021-09-09 04:35:00|15796.4|15733.4|15777.7|15714.7|15796.4|15733.4|15777.7|15714.7|0
1631162400000|2021-09-09 04:40:00|15779.2|15716.2|15778.4|15715.4|15790.1|15727.1|15775.2|15712.2|0
1631162700000|2021-09-09 04:45:00|15777.4|15714.4|15767.5|15704.5|15782.8|15719.8|15767.5|15704.5|0
1631163000000|2021-09-09 04:50:00|15767.3|15704.3|15777.2|15714.2|15777.2|15714.2|15765.9|15702.9|0
1631163300000|2021-09-09 04:55:00|15770.1|15707.1|15769.1|15706.1|15771.5|15708.5|15765.2|15702.2|0
1631163600000|2021-09-09 05:00:00|15767.4|15704.4|15756.5|15693.6|15773.5|15710.5|15756.5|15693.6|0
1631163900000|2021-09-09 05:05:00|15757.2|15694.2|15761.6|15698.6|15761.6|15698.6|15750.5|15687.7|0
1631164200000|2021-09-09 05:10:00|15761.8|15698.8|15781.1|15718.1|15781.1|15718.1|15756.9|15693.9|0
1631164500000|2021-09-09 05:15:00|15783.5|15720.5|15799.2|15736.2|15804.6|15741.6|15783.5|15720.5|0
1631164800000|2021-09-09 05:20:00|15802|15739|15788.2|15725.2|15802|15739|15784.7|15721.7|0
1631165100000|2021-09-09 05:25:00|15785.2|15722.2|15774.9|15711.9|15794.3|15731.3|15774.9|15711.9|0
1631165400000|2021-09-09 05:30:00|15766.9|15703.9|15747.5|15684.7|15766.9|15703.9|15747.5|15684.7|0
1631165700000|2021-09-09 05:35:00|15747.9|15685.1|15770.1|15707.1|15770.1|15707.1|15747.9|15685.1|0
1631166000000|2021-09-09 05:40:00|15777|15714|15773.2|15710.2|15784.9|15721.9|15768.6|15705.6|0
1631166300000|2021-09-09 05:45:00|15776.6|15713.6|15772|15709|15776.6|15713.6|15765.5|15702.5|0
1631166600000|2021-09-09 05:50:00|15772.1|15709.1|15780|15717|15781|15718|15765.5|15702.5|0
1631166900000|2021-09-09 05:55:00|15779.3|15716.3|15782.8|15719.8|15787|15724|15766.4|15703.4|0
1631232600000|2021-09-10 00:10:00|15938.1|15874.5|15924.2|15860.6|15967|15903.2|15924.2|15860.6|0
1631232900000|2021-09-10 00:15:00|15930.9|15867.3|15934.9|15871.3|15943.5|15879.9|15922.7|15859.1|0
1631233200000|2021-09-10 00:20:00|15935.5|15871.9|15948.1|15884.5|15952|15888.4|15935.5|15871.9|0
1631233500000|2021-09-10 00:25:00|15945.5|15881.9|15931.6|15868|15949.1|15885.5|15929.1|15865.5|0
1631233800000|2021-09-10 00:30:00|15925.2|15861.6|15914.3|15850.7|15925.2|15861.6|15907.4|15843.8|0
1631234100000|2021-09-10 00:35:00|15905.9|15842.5|15921.4|15857.8|15926.2|15862.6|15905.9|15842.5|0
1631234400000|2021-09-10 00:40:00|15924|15860.4|15917.9|15854.3|15924|15860.4|15917.9|15854.3|0
1631234700000|2021-09-10 00:45:00|15927.3|15863.7|15926.7|15863.1|15937.6|15874|15926.7|15863.1|0
1631235000000|2021-09-10 00:50:00|15932.1|15868.5|15965.8|15902|15966|15902.2|15932.1|15868.5|0
1631235300000|2021-09-10 00:55:00|15967|15903.2|15982.4|15918.6|15986.3|15922.5|15967|15903.2|0
1631235600000|2021-09-10 01:00:00|15980.3|15916.5|15982.3|15918.5|15985|15921.2|15965.7|15901.9|0
1631235900000|2021-09-10 01:05:00|15986.5|15922.7|16003.9|15940.1|16004.5|15940.7|15985.5|15921.7|0
1631236200000|2021-09-10 01:10:00|16005.8|15942|15992.5|15928.7|16005.9|15942.1|15992.5|15928.7|0
1631236500000|2021-09-10 01:15:00|15990.5|15926.7|15973.6|15909.8|15990.5|15926.7|15973.6|15909.8|0
1631236800000|2021-09-10 01:20:00|15974.4|15910.6|15988.9|15925.1|15988.9|15925.1|15968.7|15904.9|0
1631237100000|2021-09-10 01:25:00|15987.8|15924|15974.5|15910.7|15987.8|15924|15967.6|15903.8|0
1631237400000|2021-09-10 01:30:00|15971.8|15908|15966.6|15902.8|15971.8|15908|15962.5|15898.7|0
1631237700000|2021-09-10 01:35:00|15965.7|15901.9|15981.6|15917.8|15990|15926.2|15965.7|15901.9|0
1631238000000|2021-09-10 01:40:00|15983.1|15919.3|15985.6|15921.8|15988.4|15924.6|15980.5|15916.7|0
1631238300000|2021-09-10 01:45:00|15981.6|15917.8|15966.7|15902.9|15981.6|15917.8|15966.7|15902.9|0
1631238600000|2021-09-10 01:50:00|15970.8|15907|15959.1|15895.3|15974.9|15911.1|15959.1|15895.3|0
1631238900000|2021-09-10 01:55:00|15964.3|15900.5|15977.7|15913.9|15982.6|15918.8|15964.3|15900.5|0
1631239200000|2021-09-10 02:00:00|15983.4|15919.6|15983.8|15920|15986.9|15923.1|15980.3|15916.5|0
1631239500000|2021-09-10 02:05:00|15985.3|15921.5|15994.1|15930.3|15995.5|15931.7|15982.3|15918.5|0
1631239800000|2021-09-10 02:10:00|15993.8|15930|15990.7|15926.9|15996|15932.2|15989|15925.2|0
1631240100000|2021-09-10 02:15:00|15987|15923.2|15980.3|15916.5|15987|15923.2|15976.5|15912.7|0
1631240400000|2021-09-10 02:20:00|15981.3|15917.5|15998.6|15934.8|16000|15936.2|15981.3|15917.5|0
1631240700000|2021-09-10 02:25:00|16003.7|15939.9|16011.9|15947.9|16015.8|15951.8|16003.7|15939.9|0
1631241000000|2021-09-10 02:30:00|16012.4|15948.4|16023.2|15959.2|16023.2|15959.2|16012.4|15948.4|0
1631241300000|2021-09-10 02:35:00|16027|15963|16007.5|15943.5|16029.5|15965.5|16007.5|15943.5|0
1631241600000|2021-09-10 02:40:00|16005|15941.2|16004.1|15940.3|16009.2|15945.2|16003.7|15939.9|0
1631241900000|2021-09-10 02:45:00|16004.8|15941|16003.2|15939.4|16005.3|15941.5|15995.6|15931.8|0
1631242200000|2021-09-10 02:50:00|16001.3|15937.5|16001.3|15937.5|16001.3|15937.5|15997.9|15934.1|0
1631242500000|2021-09-10 02:55:00|16000|15936.2|16008|15944|16008|15944|15990.6|15926.8|0
1631242800000|2021-09-10 03:00:00|16010.1|15946.1|16025.6|15961.6|16029.3|15965.3|16010.1|15946.1|0
1631243100000|2021-09-10 03:05:00|16024.7|15960.7|16024.5|15960.5|16029.7|15965.7|16020.9|15956.9|0
1631243400000|2021-09-10 03:10:00|16027|15963|16036.5|15972.5|16036.5|15972.5|16025.6|15961.6|0
1631243700000|2021-09-10 03:15:00|16028.8|15964.8|16045.7|15981.7|16045.7|15981.7|16028.8|15964.8|0
1631244000000|2021-09-10 03:20:00|16051|15987|16050.3|15986.3|16051|15987|16042|15978|0
1631244300000|2021-09-10 03:25:00|16050.8|15986.8|16052.9|15988.9|16056.6|15992.6|16050|15986|0
1631244600000|2021-09-10 03:30:00|16055.4|15991.4|16053.5|15989.5|16062.6|15998.4|16053.3|15989.3|0
1631244900000|2021-09-10 03:35:00|16048.6|15984.6|16056.3|15992.3|16062|15997.8|16048.6|15984.6|0
1631245200000|2021-09-10 03:40:00|16056.9|15992.9|16054.7|15990.7|16059|15994.8|16054.7|15990.7|0
1631245500000|2021-09-10 03:45:00|16057.7|15993.5|16055.5|15991.5|16060.3|15996.1|16053.2|15989.2|0
1631245800000|2021-09-10 03:50:00|16058.7|15994.5|16064.3|16000.1|16064.3|16000.1|16058|15993.8|0
1631246100000|2021-09-10 03:55:00|16065.5|16001.3|16065.7|16001.5|16071.1|16006.9|16065|16000.8|0
1631246400000|2021-09-10 04:00:00|16066|16001.8|16063.4|15999.2|16070.4|16006.2|16063.4|15999.2|0
1631246700000|2021-09-10 04:05:00|16063.1|15998.9|16064.7|16000.5|16066.7|16002.5|16056.9|15992.9|0
1631247000000|2021-09-10 04:10:00|16067.4|16003.2|16054.7|15990.7|16068.4|16004.2|16054.4|15990.4|0
1631247300000|2021-09-10 04:15:00|16056.8|15992.8|16068.2|16004|16068.2|16004|16052.9|15988.9|0
1631247600000|2021-09-10 04:20:00|16065.7|16001.5|16077.1|16012.9|16096|16031.8|16065.7|16001.5|0
1631247900000|2021-09-10 04:25:00|16073.2|16009|16069.9|16005.7|16076.4|16012.2|16067.5|16003.3|0
1631248200000|2021-09-10 04:30:00|16068.5|16004.3|16080.6|16016.4|16084.8|16020.6|16068.5|16004.3|0
1631248500000|2021-09-10 04:35:00|16078.8|16014.6|16097.8|16033.6|16097.8|16033.6|16078.8|16014.6|0
1631248800000|2021-09-10 04:40:00|16096.3|16032.1|16082.3|16018.1|16097.2|16033|16082.1|16017.9|0
1631249100000|2021-09-10 04:45:00|16077.9|16013.7|16064.9|16000.7|16077.9|16013.7|16064.9|16000.7|0
1631249400000|2021-09-10 04:50:00|16064.6|16000.4|16059.9|15995.7|16069.5|16005.3|16059.9|15995.7|0
1631249700000|2021-09-10 04:55:00|16063.1|15998.9|16077.6|16013.4|16080.3|16016.1|16063.1|15998.9|0
1631250000000|2021-09-10 05:00:00|16076.8|16012.6|16069.1|16004.9|16076.8|16012.6|16068.2|16004|0
1631250300000|2021-09-10 05:05:00|16066.6|16002.4|16045.2|15981.2|16073.1|16008.9|16045.2|15981.2|0
1631250600000|2021-09-10 05:10:00|16057.2|15993|16056.3|15992.3|16062.2|15998|16056.3|15992.3|0
1631250900000|2021-09-10 05:15:00|16057.3|15993.1|16050.7|15986.7|16057.3|15993.1|16047.5|15983.5|0
1631251200000|2021-09-10 05:20:00|16052.1|15988.1|16060|15995.8|16060.1|15995.9|16048.9|15984.9|0
1631251500000|2021-09-10 05:25:00|16062.5|15998.3|16056.5|15992.5|16065.5|16001.3|16056.5|15992.5|0
1631251800000|2021-09-10 05:30:00|16056.4|15992.4|16051.2|15987.2|16060.6|15996.4|16051.2|15987.2|0
1631252100000|2021-09-10 05:35:00|16057.7|15993.5|16044.4|15980.4|16059.1|15994.9|16044.4|15980.4|0
1631252400000|2021-09-10 05:40:00|16045.3|15981.3|16057.6|15993.4|16061.9|15997.7|16045.2|15981.2|0
1631252700000|2021-09-10 05:45:00|16056.8|15992.8|16042.5|15978.5|16058.3|15994.1|16040.3|15976.3|0
1631253000000|2021-09-10 05:50:00|16041.9|15977.9|16041.2|15977.2|16046.5|15982.5|16040.3|15976.3|0
1631253300000|2021-09-10 05:55:00|16040.2|15976.2|16037.9|15973.9|16040.9|15976.9|16032|15968|0
1631491800000|2021-09-13 00:10:00|16149|16084.6|16193.5|16128.9|16204.9|16140.3|16141.3|16076.9|0
1631492100000|2021-09-13 00:15:00|16200.7|16136.1|16206.2|16141.6|16211|16146.2|16200.5|16135.9|0
1631492400000|2021-09-13 00:20:00|16214|16149.2|16207.5|16142.7|16222.5|16157.7|16200.4|16135.8|0
1631492700000|2021-09-13 00:25:00|16203.1|16138.5|16189.4|16124.8|16212.8|16148|16189.4|16124.8|0
1631493000000|2021-09-13 00:30:00|16191.2|16126.6|16231.7|16166.9|16231.7|16166.9|16191.2|16126.6|0
1631493300000|2021-09-13 00:35:00|16228.3|16163.5|16243.8|16179|16252.5|16187.7|16228.3|16163.5|0
1631493600000|2021-09-13 00:40:00|16240.2|16175.4|16240|16175.2|16245|16180.2|16234.8|16170|0
1631493900000|2021-09-13 00:45:00|16255.9|16191.1|16252.2|16187.4|16256.8|16192|16250.9|16186.1|0
1631494200000|2021-09-13 00:50:00|16253|16188.2|16273|16208|16273|16208|16253|16188.2|0
1631494500000|2021-09-13 00:55:00|16272.9|16207.9|16258|16193|16272.9|16207.9|16256.9|16192.1|0
1631494800000|2021-09-13 01:00:00|16256.2|16191.4|16264.8|16199.8|16268.1|16203.1|16248.6|16183.8|0
1631495100000|2021-09-13 01:05:00|16275.6|16210.6|16256.7|16191.9|16275.6|16210.6|16256.1|16191.3|0
1631495400000|2021-09-13 01:10:00|16254.9|16190.1|16241.2|16176.4|16261.3|16196.3|16239.2|16174.4|0
1631495700000|2021-09-13 01:15:00|16242.2|16177.4|16265.2|16200.2|16265.2|16200.2|16240.9|16176.1|0
1631496000000|2021-09-13 01:20:00|16263.4|16198.4|16274.8|16209.8|16274.8|16209.8|16262.1|16197.1|0
1631496300000|2021-09-13 01:25:00|16275.4|16210.4|16252.7|16187.9|16275.4|16210.4|16252.7|16187.9|0
1631496600000|2021-09-13 01:30:00|16259.4|16194.4|16269.5|16204.5|16269.5|16204.5|16255.8|16191|0
1631496900000|2021-09-13 01:35:00|16267.1|16202.1|16278|16213|16293.8|16228.8|16267.1|16202.1|0
1631497200000|2021-09-13 01:40:00|16280.7|16215.7|16270.9|16205.9|16280.7|16215.7|16270.9|16205.9|0
1631497500000|2021-09-13 01:45:00|16265.5|16200.5|16275.4|16210.4|16279.8|16214.8|16265.5|16200.5|0
1631497800000|2021-09-13 01:50:00|16283.5|16218.5|16289.3|16224.3|16289.3|16224.3|16280|16215|0
1631498100000|2021-09-13 01:55:00|16288.9|16223.9|16298.2|16233.2|16299.5|16234.5|16285.3|16220.3|0
1631498400000|2021-09-13 02:00:00|16297|16232|16290.4|16225.4|16305.7|16240.7|16290.4|16225.4|0
1631498700000|2021-09-13 02:05:00|16282.9|16217.9|16269|16204|16283.1|16218.1|16269|16204|0
1631499000000|2021-09-13 02:10:00|16269.9|16204.9|16237.2|16172.4|16269.9|16204.9|16237.2|16172.4|0
1631499300000|2021-09-13 02:15:00|16235.7|16170.9|16237.3|16172.5|16237.3|16172.5|16226.9|16162.1|0
1631499600000|2021-09-13 02:20:00|16237.5|16172.7|16239|16174.2|16239|16174.2|16231.7|16166.9|0
1631499900000|2021-09-13 02:25:00|16241.2|16176.4|16262.7|16197.7|16262.7|16197.7|16237.6|16172.8|0
1631500200000|2021-09-13 02:30:00|16263.9|16198.9|16250.9|16186.1|16263.9|16198.9|16243.7|16178.9|0
1631500500000|2021-09-13 02:35:00|16249.4|16184.6|16265.1|16200.1|16265.1|16200.1|16249.4|16184.6|0
1631500800000|2021-09-13 02:40:00|16264.2|16199.2|16270.8|16205.8|16270.8|16205.8|16260.5|16195.5|0
1631501100000|2021-09-13 02:45:00|16271.6|16206.6|16256.6|16191.8|16271.6|16206.6|16248.3|16183.5|0
1631501400000|2021-09-13 02:50:00|16259.4|16194.4|16229.5|16164.7|16259.4|16194.4|16229.5|16164.7|0
1631501700000|2021-09-13 02:55:00|16227.8|16163|16205.3|16140.7|16229.5|16164.7|16205.3|16140.7|0
1631502000000|2021-09-13 03:00:00|16211|16146.2|16196|16131.4|16211.8|16147|16187.1|16122.5|0
1631502300000|2021-09-13 03:05:00|16196.1|16131.5|16193.9|16129.3|16200.4|16135.8|16189.3|16124.7|0
1631502600000|2021-09-13 03:10:00|16197.6|16133|16204.1|16139.5|16204.4|16139.8|16189.4|16124.8|0
1631502900000|2021-09-13 03:15:00|16202.8|16138.2|16206.9|16142.3|16212.9|16148.1|16199.9|16135.3|0
1631503200000|2021-09-13 03:20:00|16210.1|16145.3|16208.9|16144.1|16211.4|16146.6|16206.2|16141.6|0
1631503500000|2021-09-13 03:25:00|16210.2|16145.4|16210.8|16146|16217.7|16152.9|16210.2|16145.4|0
1631503800000|2021-09-13 03:30:00|16210.7|16145.9|16212.2|16147.4|16213.2|16148.4|16209|16144.2|0
1631504100000|2021-09-13 03:35:00|16212.1|16147.3|16219|16154.2|16221.2|16156.4|16212.1|16147.3|0
1631504400000|2021-09-13 03:40:00|16222.5|16157.7|16221.7|16156.9|16231.3|16166.5|16221.3|16156.5|0
1631504700000|2021-09-13 03:45:00|16220.8|16156|16219.1|16154.3|16223.3|16158.5|16218.1|16153.3|0
1631505000000|2021-09-13 03:50:00|16216|16151.2|16217.6|16152.8|16221.4|16156.6|16205.9|16141.3|0
1631505300000|2021-09-13 03:55:00|16217.8|16153|16204.4|16139.8|16217.8|16153|16203.4|16138.8|0
1631505600000|2021-09-13 04:00:00|16204.1|16139.5|16203.4|16138.8|16204.1|16139.5|16198.6|16134|0
1631505900000|2021-09-13 04:05:00|16202.3|16137.7|16190.9|16126.3|16202.3|16137.7|16190.9|16126.3|0
1631506200000|2021-09-13 04:10:00|16186.7|16122.1|16191.9|16127.3|16191.9|16127.3|16186.7|16122.1|0
1631506500000|2021-09-13 04:15:00|16187|16122.4|16176.2|16111.6|16187.7|16123.1|16176.2|16111.6|0
1631506800000|2021-09-13 04:20:00|16175.1|16110.5|16167.6|16103|16175.1|16110.5|16166.7|16102.1|0
1631507100000|2021-09-13 04:25:00|16165.9|16101.3|16171.5|16106.9|16171.5|16106.9|16159.1|16094.5|0
1631507400000|2021-09-13 04:30:00|16172|16107.4|16191.1|16126.5|16191.1|16126.5|16169.8|16105.2|0
1631507700000|2021-09-13 04:35:00|16192.2|16127.6|16181|16116.4|16192.2|16127.6|16181|16116.4|0
1631508000000|2021-09-13 04:40:00|16181.2|16116.6|16175.9|16111.3|16181.2|16116.6|16175.9|16111.3|0
1631508300000|2021-09-13 04:45:00|16173|16108.4|16177.9|16113.3|16178.3|16113.7|16171.4|16106.8|0
1631508600000|2021-09-13 04:50:00|16177.6|16113|16163.7|16099.1|16177.6|16113|16161.8|16097.2|0
1631508900000|2021-09-13 04:55:00|16160|16095.4|16160.4|16095.8|16166.3|16101.7|16156.8|16092.4|0
1631509200000|2021-09-13 05:00:00|16158.9|16094.3|16151.9|16087.5|16159.2|16094.6|16147.5|16083.1|0
1631509500000|2021-09-13 05:05:00|16147.9|16083.5|16141.4|16077|16152.7|16088.3|16140.6|16076.2|0
1631509800000|2021-09-13 05:10:00|16137|16072.6|16131.9|16067.5|16144.7|16080.3|16131.9|16067.5|0
1631510100000|2021-09-13 05:15:00|16131.8|16067.4|16123|16058.6|16131.8|16067.4|16122|16057.6|0
1631510400000|2021-09-13 05:20:00|16124.3|16059.9|16119.9|16055.5|16124.3|16059.9|16114.8|16050.4|0
1631510700000|2021-09-13 05:25:00|16122.4|16058|16122|16057.6|16123.4|16059|16116|16051.6|0
1631511000000|2021-09-13 05:30:00|16123.4|16059|16120.8|16056.4|16125.4|16061|16120.3|16055.9|0
1631511300000|2021-09-13 05:35:00|16115.9|16051.5|16133.7|16069.3|16133.7|16069.3|16115.4|16051|0
1631511600000|2021-09-13 05:40:00|16135|16070.6|16138.4|16074|16143.6|16079.2|16135|16070.6|0
1631511900000|2021-09-13 05:45:00|16139.1|16074.7|16158.4|16093.8|16162.3|16097.7|16139.1|16074.7|0
1631512200000|2021-09-13 05:50:00|16161.3|16096.7|16154.3|16089.9|16163.1|16098.5|16150.6|16086.2|0
1631512500000|2021-09-13 05:55:00|16152.8|16088.4|16186.1|16121.5|16186.1|16121.5|16144.6|16080.2|0
1631578200000|2021-09-14 00:10:00|16221.2|16156.4|16224.8|16160|16252.7|16187.9|16219.1|16154.3|0
1631578500000|2021-09-14 00:15:00|16228.1|16163.3|16179.7|16115.1|16228.1|16163.3|16179.7|16115.1|0
1631578800000|2021-09-14 00:20:00|16191|16126.4|16186.3|16121.7|16195.6|16131|16178.7|16114.1|0
1631579100000|2021-09-14 00:25:00|16185.4|16120.8|16156|16091.6|16185.4|16120.8|16155.8|16091.4|0
1631579400000|2021-09-14 00:30:00|16159.7|16095.1|16136.6|16072.2|16163.9|16099.3|16130.1|16065.7|0
1631579700000|2021-09-14 00:35:00|16138.3|16073.9|16159.5|16094.9|16160.5|16095.9|16134|16069.6|0
1631580000000|2021-09-14 00:40:00|16160|16095.4|16181.6|16117|16181.6|16117|16160|16095.4|0
1631580300000|2021-09-14 00:45:00|16181|16116.4|16207.5|16142.7|16207.5|16142.7|16181|16116.4|0
1631580600000|2021-09-14 00:50:00|16208.2|16143.4|16202.3|16137.7|16211.1|16146.3|16195.2|16130.6|0
1631580900000|2021-09-14 00:55:00|16201.3|16136.7|16205|16140.4|16215.5|16150.7|16200.5|16135.9|0
1631581200000|2021-09-14 01:00:00|16209.6|16144.8|16223.5|16158.7|16223.5|16158.7|16203.3|16138.7|0
1631581500000|2021-09-14 01:05:00|16227.8|16163|16209.2|16144.4|16229.9|16165.1|16203.9|16139.3|0
1631581800000|2021-09-14 01:10:00|16215.6|16150.8|16225.1|16160.3|16226.7|16161.9|16213|16148.2|0
1631582100000|2021-09-14 01:15:00|16227|16162.2|16234.1|16169.3|16235.8|16171|16221.7|16156.9|0
1631582400000|2021-09-14 01:20:00|16235.4|16170.6|16210.4|16145.6|16235.4|16170.6|16209.4|16144.6|0
1631582700000|2021-09-14 01:25:00|16212.2|16147.4|16202.3|16137.7|16219.3|16154.5|16202.3|16137.7|0
1631583000000|2021-09-14 01:30:00|16201|16136.4|16206.4|16141.8|16206.4|16141.8|16197.1|16132.5|0
1631583300000|2021-09-14 01:35:00|16210|16145.2|16199.3|16134.7|16214.2|16149.4|16199.3|16134.7|0
1631583600000|2021-09-14 01:40:00|16196.7|16132.1|16184.6|16120|16198|16133.4|16184.6|16120|0
1631583900000|2021-09-14 01:45:00|16196.5|16131.9|16190.7|16126.1|16196.5|16131.9|16187.5|16122.9|0
1631584200000|2021-09-14 01:50:00|16185.6|16121|16203.9|16139.3|16203.9|16139.3|16185.6|16121|0
1631584500000|2021-09-14 01:55:00|16210.5|16145.7|16208.1|16143.3|16212.5|16147.7|16203.9|16139.3|0
1631584800000|2021-09-14 02:00:00|16204.7|16140.1|16220.5|16155.7|16223.3|16158.5|16204.7|16140.1|0
1631585100000|2021-09-14 02:05:00|16220.2|16155.4|16234.8|16170|16242.6|16177.8|16220.2|16155.4|0
1631585400000|2021-09-14 02:10:00|16232.1|16167.3|16220.2|16155.4|16232.1|16167.3|16207.8|16143|0
1631585700000|2021-09-14 02:15:00|16226.4|16161.6|16225.7|16160.9|16231.3|16166.5|16221.4|16156.6|0
1631586000000|2021-09-14 02:20:00|16236|16171.2|16247.1|16182.3|16249.5|16184.7|16236|16171.2|0
1631586300000|2021-09-14 02:25:00|16245.9|16181.1|16243.6|16178.8|16248.2|16183.4|16239|16174.2|0
1631586600000|2021-09-14 02:30:00|16245.9|16181.1|16231.9|16167.1|16245.9|16181.1|16231.4|16166.6|0
1631586900000|2021-09-14 02:35:00|16230|16165.2|16222.8|16158|16233.3|16168.5|16217.7|16152.9|0
1631587200000|2021-09-14 02:40:00|16224.9|16160.1|16230.5|16165.7|16230.5|16165.7|16216.9|16152.1|0
1631587500000|2021-09-14 02:45:00|16229.2|16164.4|16239.2|16174.4|16239.2|16174.4|16228.9|16164.1|0
1631587800000|2021-09-14 02:50:00|16237.7|16172.9|16256.6|16191.8|16259.6|16194.6|16237|16172.2|0
1631588100000|2021-09-14 02:55:00|16253.6|16188.8|16253.4|16188.6|16258|16193|16253|16188.2|0
1631588400000|2021-09-14 03:00:00|16250.6|16185.8|16266.1|16201.1|16266.1|16201.1|16248.2|16183.4|0
1631588700000|2021-09-14 03:05:00|16267.7|16202.7|16272.3|16207.3|16277.5|16212.5|16267.7|16202.7|0
1631589000000|2021-09-14 03:10:00|16269|16204|16275.6|16210.6|16285.7|16220.7|16269|16204|0
1631589300000|2021-09-14 03:15:00|16278|16213|16276.1|16211.1|16278.6|16213.6|16271.7|16206.7|0
1631589600000|2021-09-14 03:20:00|16273.8|16208.8|16282.4|16217.4|16287.6|16222.6|16273.8|16208.8|0
1631589900000|2021-09-14 03:25:00|16285.6|16220.6|16299.1|16234.1|16300|16235|16285.6|16220.6|0
1631590200000|2021-09-14 03:30:00|16297.6|16232.6|16288.5|16223.5|16299.7|16234.7|16287.6|16222.6|0
1631590500000|2021-09-14 03:35:00|16287.5|16222.5|16314.3|16249.1|16314.3|16249.1|16285.6|16220.6|0
1631590800000|2021-09-14 03:40:00|16321.2|16256|16332.8|16267.6|16342.9|16277.7|16319|16253.8|0
1631591100000|2021-09-14 03:45:00|16332.5|16267.3|16323.4|16258.2|16332.5|16267.3|16323.4|16258.2|0
1631591400000|2021-09-14 03:50:00|16319.9|16254.7|16322.7|16257.5|16325.9|16260.7|16319.9|16254.7|0
1631591700000|2021-09-14 03:55:00|16322.1|16256.9|16331.3|16266.1|16338|16272.8|16320|16254.8|0
1631592000000|2021-09-14 04:00:00|16330.4|16265.2|16322.3|16257.1|16339.3|16274.1|16320.1|16254.9|0
1631592300000|2021-09-14 04:05:00|16322.2|16257|16322|16256.8|16328.9|16263.7|16319.8|16254.6|0
1631592600000|2021-09-14 04:10:00|16322.4|16257.2|16314.9|16249.7|16325.8|16260.6|16311|16245.8|0
1631592900000|2021-09-14 04:15:00|16316|16250.8|16326.9|16261.7|16328.2|16263|16314.3|16249.1|0
1631593200000|2021-09-14 04:20:00|16329.7|16264.5|16340.3|16275.1|16342.1|16276.9|16329.7|16264.5|0
1631593500000|2021-09-14 04:25:00|16339.1|16273.9|16339.2|16274|16339.2|16274|16332.4|16267.2|0
1631593800000|2021-09-14 04:30:00|16336.5|16271.3|16346.6|16281.4|16346.6|16281.4|16336.5|16271.3|0
1631594100000|2021-09-14 04:35:00|16362.5|16297.1|16347.9|16282.7|16364.6|16299.2|16347.9|16282.7|0
1631594400000|2021-09-14 04:40:00|16346.6|16281.4|16342.4|16277.2|16346.6|16281.4|16339.8|16274.6|0
1631594700000|2021-09-14 04:45:00|16339.7|16274.5|16326.2|16261|16340.9|16275.7|16326.2|16261|0
1631595000000|2021-09-14 04:50:00|16326.8|16261.6|16331.6|16266.4|16331.6|16266.4|16325.6|16260.4|0
1631595300000|2021-09-14 04:55:00|16331.3|16266.1|16301.9|16236.9|16331.3|16266.1|16301.9|16236.9|0
1631595600000|2021-09-14 05:00:00|16301.8|16236.8|16288.5|16223.5|16301.8|16236.8|16288|16223|0
1631595900000|2021-09-14 05:05:00|16290.9|16225.9|16290.1|16225.1|16291|16226|16286.2|16221.2|0
1631596200000|2021-09-14 05:10:00|16289.9|16224.9|16280.5|16215.5|16289.9|16224.9|16279.4|16214.4|0
1631596500000|2021-09-14 05:15:00|16284.8|16219.8|16280.9|16215.9|16289.8|16224.8|16280.9|16215.9|0
1631596800000|2021-09-14 05:20:00|16281.8|16216.8|16288.2|16223.2|16290.3|16225.3|16281.8|16216.8|0
1631597100000|2021-09-14 05:25:00|16291|16226|16305.8|16240.8|16305.8|16240.8|16290.2|16225.2|0
1631597400000|2021-09-14 05:30:00|16306.2|16241.2|16297.6|16232.6|16306.2|16241.2|16296.9|16231.9|0
1631597700000|2021-09-14 05:35:00|16297|16232|16292.4|16227.4|16298.2|16233.2|16292.1|16227.1|0
1631598000000|2021-09-14 05:40:00|16294.3|16229.3|16290|16225|16294.6|16229.6|16287|16222|0
1631598300000|2021-09-14 05:45:00|16287.5|16222.5|16298.5|16233.5|16298.5|16233.5|16287.5|16222.5|0
1631598600000|2021-09-14 05:50:00|16296.1|16231.1|16291.8|16226.8|16300.4|16235.4|16291.8|16226.8|0
1631598900000|2021-09-14 05:55:00|16290.5|16225.5|16288|16223|16297.8|16232.8|16284.9|16219.9|0
1631664600000|2021-09-15 00:10:00|16202.5|16137.9|16226.3|16161.5|16232|16167.2|16192.6|16128|0
1631664900000|2021-09-15 00:15:00|16224.7|16159.9|16217.7|16152.9|16224.7|16159.9|16207.7|16142.9|0
1631665200000|2021-09-15 00:20:00|16208.3|16143.5|16225.1|16160.3|16240.8|16176|16208.3|16143.5|0
1631665500000|2021-09-15 00:25:00|16229.8|16165|16216.3|16151.5|16242.2|16177.4|16210.1|16145.3|0
1631665800000|2021-09-15 00:30:00|16205.6|16141|16178.7|16114.1|16210.2|16145.4|16176.5|16111.9|0
1631666100000|2021-09-15 00:35:00|16172.4|16107.8|16139.6|16075.2|16178.2|16113.6|16139.6|16075.2|0
1631666400000|2021-09-15 00:40:00|16130.5|16066.1|16123.1|16058.7|16132.3|16067.9|16123.1|16058.7|0
1631666700000|2021-09-15 00:45:00|16119.4|16055|16114.5|16050.1|16124.2|16059.8|16114.5|16050.1|0
1631667000000|2021-09-15 00:50:00|16108.5|16044.1|16127.4|16063|16130.2|16065.8|16108.5|16044.1|0
1631667300000|2021-09-15 00:55:00|16127.5|16063.1|16101.8|16037.6|16127.5|16063.1|16096.2|16032|0
1631667600000|2021-09-15 01:00:00|16106.6|16042.4|16117.2|16052.8|16126.2|16061.8|16106.6|16042.4|0
1631667900000|2021-09-15 01:05:00|16117.4|16053|16134.6|16070.2|16134.6|16070.2|16117.4|16053|0
1631668200000|2021-09-15 01:10:00|16136.8|16072.4|16136.6|16072.2|16140.9|16076.5|16131.9|16067.5|0
1631668500000|2021-09-15 01:15:00|16133.1|16068.7|16130|16065.6|16138|16073.6|16126.1|16061.7|0
1631668800000|2021-09-15 01:20:00|16138|16073.6|16137|16072.6|16149.4|16085|16137|16072.6|0
1631669100000|2021-09-15 01:25:00|16141.6|16077.2|16147.8|16083.4|16147.8|16083.4|16135.4|16071|0
1631669400000|2021-09-15 01:30:00|16143.4|16079|16123.4|16059|16147.4|16083|16123.4|16059|0
1631669700000|2021-09-15 01:35:00|16119.5|16055.1|16098|16033.8|16119.5|16055.1|16095.9|16031.7|0
1631670000000|2021-09-15 01:40:00|16097|16032.8|16107.6|16043.2|16108|16043.6|16096.8|16032.6|0
1631670300000|2021-09-15 01:45:00|16109.1|16044.7|16093.8|16029.6|16109.1|16044.7|16093.8|16029.6|0
1631670600000|2021-09-15 01:50:00|16095.3|16031.1|16090.7|16026.5|16101.5|16037.3|16090.7|16026.5|0
1631670900000|2021-09-15 01:55:00|16087.6|16023.4|16088.6|16024.4|16103.2|16039|16087.6|16023.4|0
1631671200000|2021-09-15 02:00:00|16088.2|16024|16071.1|16006.9|16088.2|16024|16071.1|16006.9|0
1631671500000|2021-09-15 02:05:00|16069.7|16005.5|16044.4|15980.4|16069.7|16005.5|16044.4|15980.4|0
1631671800000|2021-09-15 02:10:00|16042.7|15978.7|16041.1|15977.1|16042.7|15978.7|16031.4|15967.4|0
1631672100000|2021-09-15 02:15:00|16041.9|15977.9|16019.3|15955.3|16041.9|15977.9|16019.3|15955.3|0
1631672400000|2021-09-15 02:20:00|16023.1|15959.1|16030.9|15966.9|16031.7|15967.7|16023.1|15959.1|0
1631672700000|2021-09-15 02:25:00|16030.1|15966.1|16041.3|15977.3|16041.3|15977.3|16022.9|15958.9|0
1631673000000|2021-09-15 02:30:00|16050.1|15986.1|16048.6|15984.6|16051.4|15987.4|16044.9|15980.9|0
1631673300000|2021-09-15 02:35:00|16047.9|15983.9|16034.4|15970.4|16051.6|15987.6|16034.4|15970.4|0
1631673600000|2021-09-15 02:40:00|16033.6|15969.6|16025.4|15961.4|16036.4|15972.4|16025.4|15961.4|0
1631673900000|2021-09-15 02:45:00|16027|15963|16041|15977|16041|15977|16023.9|15959.9|0
1631674200000|2021-09-15 02:50:00|16043.8|15979.8|16046.5|15982.5|16050.4|15986.4|16042.6|15978.6|0
1631674500000|2021-09-15 02:55:00|16043.4|15979.4|16045.1|15981.1|16045.1|15981.1|16038.1|15974.1|0
1631674800000|2021-09-15 03:00:00|16043.7|15979.7|16055.1|15991.1|16057.9|15993.7|16043.7|15979.7|0
1631675100000|2021-09-15 03:05:00|16056.2|15992.2|16056.4|15992.4|16062.7|15998.5|16053.5|15989.5|0
1631675400000|2021-09-15 03:10:00|16053.6|15989.6|16039.2|15975.2|16053.6|15989.6|16039.1|15975.1|0
1631675700000|2021-09-15 03:15:00|16040|15976|16050.1|15986.1|16050.6|15986.6|16040|15976|0
1631676000000|2021-09-15 03:20:00|16051.5|15987.5|16054.6|15990.6|16054.6|15990.6|16051.5|15987.5|0
1631676300000|2021-09-15 03:25:00|16054.4|15990.4|16052.8|15988.8|16054.4|15990.4|16049.8|15985.8|0
1631676600000|2021-09-15 03:30:00|16053|15989|16065.8|16001.6|16065.8|16001.6|16052.9|15988.9|0
1631676900000|2021-09-15 03:35:00|16057.7|15993.5|16068.3|16004.1|16068.3|16004.1|16057.4|15993.2|0
1631677200000|2021-09-15 03:40:00|16071.4|16007.2|16071.1|16006.9|16075.8|16011.6|16070.2|16006|0
1631677500000|2021-09-15 03:45:00|16065.2|16001|16066|16001.8|16066.9|16002.7|16058.9|15994.7|0
1631677800000|2021-09-15 03:50:00|16064.8|16000.6|16083|16018.8|16083|16018.8|16061.6|15997.4|0
1631678100000|2021-09-15 03:55:00|16086.4|16022.2|16070.6|16006.4|16086.4|16022.2|16070.6|16006.4|0
1631678400000|2021-09-15 04:00:00|16070.4|16006.2|16077.2|16013|16080.1|16015.9|16067.5|16003.3|0
1631678700000|2021-09-15 04:05:00|16080.9|16016.7|16081.8|16017.6|16085.6|16021.4|16078|16013.8|0
1631679000000|2021-09-15 04:10:00|16079.1|16014.9|16077.7|16013.5|16083.8|16019.6|16077.6|16013.4|0
1631679300000|2021-09-15 04:15:00|16076.3|16012.1|16077.4|16013.2|16085.3|16021.1|16076.3|16012.1|0
1631679600000|2021-09-15 04:20:00|16079.5|16015.3|16077.5|16013.3|16082.7|16018.5|16077.5|16013.3|0
1631679900000|2021-09-15 04:25:00|16076.1|16011.9|16071.7|16007.5|16080.4|16016.2|16071.7|16007.5|0
1631680200000|2021-09-15 04:30:00|16074.5|16010.3|16079.8|16015.6|16080.4|16016.2|16073.8|16009.6|0
1631680500000|2021-09-15 04:35:00|16081.1|16016.9|16076.9|16012.7|16081.1|16016.9|16073.8|16009.6|0
1631680800000|2021-09-15 04:40:00|16084.5|16020.3|16084.6|16020.4|16086.2|16022|16077.6|16013.4|0
1631681100000|2021-09-15 04:45:00|16079.3|16015.1|16080.7|16016.5|16084.8|16020.6|16079.3|16015.1|0
1631681400000|2021-09-15 04:50:00|16081.5|16017.3|16078.1|16013.9|16085|16020.8|16078.1|16013.9|0
1631681700000|2021-09-15 04:55:00|16077.2|16013|16082.1|16017.9|16082.1|16017.9|16077.2|16013|0
1631682000000|2021-09-15 05:00:00|16082.3|16018.1|16074.1|16009.9|16084.6|16020.4|16074.1|16009.9|0
1631682300000|2021-09-15 05:05:00|16071.5|16007.3|16082.3|16018.1|16082.3|16018.1|16071.5|16007.3|0
1631682600000|2021-09-15 05:10:00|16081.1|16016.9|16073.2|16009|16081.1|16016.9|16072.1|16007.9|0
1631682900000|2021-09-15 05:15:00|16075.2|16011|16076.8|16012.6|16079.3|16015.1|16074.6|16010.4|0
1631683200000|2021-09-15 05:20:00|16076.2|16012|16079.8|16015.6|16080.2|16016|16075|16010.8|0
1631683500000|2021-09-15 05:25:00|16079.6|16015.4|16072.4|16008.2|16082.4|16018.2|16072.4|16008.2|0
1631683800000|2021-09-15 05:30:00|16073.5|16009.3|16070.9|16006.7|16075.5|16011.3|16070.2|16006|0
1631684100000|2021-09-15 05:35:00|16070.3|16006.1|16075.4|16011.2|16085|16020.8|16070.3|16006.1|0
1631684400000|2021-09-15 05:40:00|16072.1|16007.9|16082.8|16018.6|16091.4|16027.2|16072.1|16007.9|0
1631684700000|2021-09-15 05:45:00|16084.3|16020.1|16077.4|16013.2|16085.7|16021.5|16077.4|16013.2|0
1631685000000|2021-09-15 05:50:00|16077.8|16013.6|16071.8|16007.6|16079.2|16015|16069.5|16005.3|0
1631685300000|2021-09-15 05:55:00|16063.8|15999.6|16064.4|16000.2|16068.2|16004|16057.8|15993.6|0
1631751300000|2021-09-16 00:15:00|16154.7|16090.3|16170.3|16105.7|16179.8|16115.2|16151.8|16087.4|0
1631751600000|2021-09-16 00:20:00|16175.8|16111.2|16217.9|16153.1|16224|16159.2|16175.8|16111.2|0
1631751900000|2021-09-16 00:25:00|16217.1|16152.3|16219.4|16154.6|16228.6|16163.8|16206.4|16141.8|0
1631752200000|2021-09-16 00:30:00|16221.2|16156.4|16221.2|16156.4|16228.9|16164.1|16219.5|16154.7|0
1631752500000|2021-09-16 00:35:00|16219.6|16154.8|16238.3|16173.5|16238.3|16173.5|16209.6|16144.8|0
1631752800000|2021-09-16 00:40:00|16241.6|16176.8|16239.9|16175.1|16241.6|16176.8|16231.2|16166.4|0
1631753100000|2021-09-16 00:45:00|16246.3|16181.5|16252.9|16188.1|16262.7|16197.7|16246.3|16181.5|0
1631753400000|2021-09-16 00:50:00|16252.1|16187.3|16281.3|16216.3|16281.3|16216.3|16243.4|16178.6|0
1631753700000|2021-09-16 00:55:00|16277.9|16212.9|16268.9|16203.9|16277.9|16212.9|16254.9|16190.1|0
1631754000000|2021-09-16 01:00:00|16272.5|16207.5|16251.6|16186.8|16276.5|16211.5|16251.6|16186.8|0
1631754300000|2021-09-16 01:05:00|16259|16194|16286.8|16221.8|16288.3|16223.3|16259|16194|0
1631754600000|2021-09-16 01:10:00|16297.8|16232.8|16317.4|16252.2|16319|16253.8|16297.8|16232.8|0
1631754900000|2021-09-16 01:15:00|16316.3|16251.1|16310|16244.8|16321.1|16255.9|16307.6|16242.5|0
1631755200000|2021-09-16 01:20:00|16307.9|16242.7|16296|16231|16309|16243.8|16293.8|16228.8|0
1631755500000|2021-09-16 01:25:00|16298.9|16233.9|16292|16227|16301.9|16236.9|16292|16227|0
1631755800000|2021-09-16 01:30:00|16284.8|16219.8|16282.7|16217.7|16296.5|16231.5|16282.7|16217.7|0
1631756100000|2021-09-16 01:35:00|16281.9|16216.9|16280|16215|16281.9|16216.9|16271.6|16206.6|0
1631756400000|2021-09-16 01:40:00|16281.4|16216.4|16278.6|16213.6|16284.6|16219.6|16278.6|16213.6|0
1631756700000|2021-09-16 01:45:00|16276.8|16211.8|16272.8|16207.8|16278.9|16213.9|16265.7|16200.7|0
1631757000000|2021-09-16 01:50:00|16266.1|16201.1|16277.4|16212.4|16277.4|16212.4|16252.5|16187.7|0
1631757300000|2021-09-16 01:55:00|16279|16214|16265.8|16200.8|16289.3|16224.3|16265.8|16200.8|0
1631757600000|2021-09-16 02:00:00|16269.3|16204.3|16247.2|16182.4|16270.8|16205.8|16244|16179.2|0
1631757900000|2021-09-16 02:05:00|16253.2|16188.4|16256.5|16191.7|16260.5|16195.5|16251|16186.2|0
1631758200000|2021-09-16 02:10:00|16255.5|16190.7|16230.6|16165.8|16255.5|16190.7|16226.8|16162|0
1631758500000|2021-09-16 02:15:00|16235.6|16170.8|16231.8|16167|16240.1|16175.3|16224.7|16159.9|0
1631758800000|2021-09-16 02:20:00|16234.7|16169.9|16242.1|16177.3|16244.5|16179.7|16230.9|16166.1|0
1631759100000|2021-09-16 02:25:00|16243.6|16178.8|16268.2|16203.2|16268.2|16203.2|16243.6|16178.8|0
1631759400000|2021-09-16 02:30:00|16265.8|16200.8|16255.4|16190.6|16265.8|16200.8|16254.3|16189.5|0
1631759700000|2021-09-16 02:35:00|16256|16191.2|16239.5|16174.7|16256.5|16191.7|16239.5|16174.7|0
1631760000000|2021-09-16 02:40:00|16242|16177.2|16243.1|16178.3|16249|16184.2|16241.2|16176.4|0
1631760300000|2021-09-16 02:45:00|16243|16178.2|16249.7|16184.9|16253.5|16188.7|16243|16178.2|0
1631760600000|2021-09-16 02:50:00|16247.8|16183|16246.3|16181.5|16252.2|16187.4|16244.7|16179.9|0
1631760900000|2021-09-16 02:55:00|16244.4|16179.6|16237.8|16173|16247.5|16182.7|16234.3|16169.5|0
1631761200000|2021-09-16 03:00:00|16237.6|16172.8|16222.1|16157.3|16237.6|16172.8|16222.1|16157.3|0
1631761500000|2021-09-16 03:05:00|16216.8|16152|16232.3|16167.5|16232.3|16167.5|16216.8|16152|0
1631761800000|2021-09-16 03:10:00|16234.2|16169.4|16222.7|16157.9|16234.2|16169.4|16222.7|16157.9|0
1631762100000|2021-09-16 03:15:00|16220.6|16155.8|16215.9|16151.1|16223.1|16158.3|16214.1|16149.3|0
1631762400000|2021-09-16 03:20:00|16216.7|16151.9|16209.1|16144.3|16216.7|16151.9|16207.1|16142.5|0
1631762700000|2021-09-16 03:25:00|16209.6|16144.8|16202.1|16137.5|16209.6|16144.8|16202.1|16137.5|0
1631763000000|2021-09-16 03:30:00|16201.6|16137|16203.8|16139.2|16206.7|16142.1|16201.6|16137|0
1631763300000|2021-09-16 03:35:00|16205|16140.4|16178.9|16114.3|16205|16140.4|16178.9|16114.3|0
1631763600000|2021-09-16 03:40:00|16177.6|16113|16166.4|16101.8|16182|16117.4|16166.4|16101.8|0
1631763900000|2021-09-16 03:45:00|16162.3|16097.7|16161.7|16097.1|16162.3|16097.7|16148.7|16084.3|0
1631764200000|2021-09-16 03:50:00|16156.9|16092.5|16160.5|16095.9|16161.8|16097.2|16151.4|16087|0
1631764500000|2021-09-16 03:55:00|16156.2|16091.8|16145.4|16081|16156.2|16091.8|16143.8|16079.4|0
1631764800000|2021-09-16 04:00:00|16142.8|16078.4|16145.8|16081.4|16157|16092.6|16142.8|16078.4|0
1631765100000|2021-09-16 04:05:00|16147.2|16082.8|16134.8|16070.4|16147.9|16083.5|16134.8|16070.4|0
1631765400000|2021-09-16 04:10:00|16136.1|16071.7|16119|16054.6|16136.1|16071.7|16115.3|16050.9|0
1631765700000|2021-09-16 04:15:00|16119.6|16055.2|16117.4|16053|16119.6|16055.2|16113.6|16049.2|0
1631766000000|2021-09-16 04:20:00|16112.8|16048.4|16107.9|16043.5|16112.8|16048.4|16099.9|16035.7|0
1631766300000|2021-09-16 04:25:00|16103.9|16039.7|16104.3|16040.1|16104.3|16040.1|16091.3|16027.1|0
1631766600000|2021-09-16 04:30:00|16105|16040.8|16105.6|16041.4|16105.6|16041.4|16096.7|16032.5|0
1631766900000|2021-09-16 04:35:00|16113.8|16049.4|16104.5|16040.3|16114.7|16050.3|16100.7|16036.5|0
1631767200000|2021-09-16 04:40:00|16107.9|16043.5|16102.4|16038.2|16115.6|16051.2|16101.5|16037.3|0
1631767500000|2021-09-16 04:45:00|16105.8|16041.6|16115|16050.6|16115|16050.6|16102.9|16038.7|0
1631767800000|2021-09-16 04:50:00|16116.2|16051.8|16138.3|16073.9|16138.3|16073.9|16114.2|16049.8|0
1631768100000|2021-09-16 04:55:00|16140.5|16076.1|16134.8|16070.4|16145.8|16081.4|16134.8|16070.4|0
1631768400000|2021-09-16 05:00:00|16129.5|16065.1|16137.3|16072.9|16137.3|16072.9|16127.2|16062.8|0
1631768700000|2021-09-16 05:05:00|16136.7|16072.3|16148.1|16083.7|16152.6|16088.2|16133.5|16069.1|0
1631769000000|2021-09-16 05:10:00|16151.4|16087|16152.5|16088.1|16152.5|16088.1|16144.9|16080.5|0
1631769300000|2021-09-16 05:15:00|16155.3|16090.9|16149|16084.6|16160.8|16096.2|16149|16084.6|0
1631769600000|2021-09-16 05:20:00|16154.2|16089.8|16149.2|16084.8|16155|16090.6|16148.9|16084.5|0
1631769900000|2021-09-16 05:25:00|16151|16086.6|16142.1|16077.7|16154.2|16089.8|16141.8|16077.4|0
1631770200000|2021-09-16 05:30:00|16145.5|16081.1|16140.5|16076.1|16152.2|16087.8|16140.5|16076.1|0
1631770500000|2021-09-16 05:35:00|16137.8|16073.4|16115|16050.6|16138.4|16074|16114.2|16049.8|0
1631770800000|2021-09-16 05:40:00|16118.2|16053.8|16095.9|16031.7|16118.2|16053.8|16095.9|16031.7|0
1631771100000|2021-09-16 05:45:00|16102.2|16038|16086.6|16022.4|16102.2|16038|16086.5|16022.3|0
1631771400000|2021-09-16 05:50:00|16087.2|16023|16087.2|16023|16098.3|16034.1|16087.2|16023|0
1631771700000|2021-09-16 05:55:00|16089.7|16025.5|16084.7|16020.5|16089.7|16025.5|16079.1|16014.9|0
1631837400000|2021-09-17 00:10:00|15626.9|15564.5|15578|15515.8|15626.9|15564.5|15578|15515.8|0
1631837700000|2021-09-17 00:15:00|15572.4|15510.2|15532|15470|15572.4|15510.2|15532|15470|0
1631838000000|2021-09-17 00:20:00|15528.5|15466.5|15596|15533.8|15596|15533.8|15521.3|15459.3|0
1631838300000|2021-09-17 00:25:00|15590.8|15528.6|15609.7|15547.3|15615.8|15553.4|15590.8|15528.6|0
1631838600000|2021-09-17 00:30:00|15603.9|15541.7|15625.2|15562.8|15633|15570.6|15603.9|15541.7|0
1631838900000|2021-09-17 00:35:00|15636.6|15574.2|15619.3|15556.9|15636.6|15574.2|15619.3|15556.9|0
1631839200000|2021-09-17 00:40:00|15619.9|15557.5|15590|15527.8|15619.9|15557.5|15586.6|15524.4|0
1631839500000|2021-09-17 00:45:00|15581.3|15519.1|15548.9|15486.9|15581.3|15519.1|15541.5|15479.5|0
1631839800000|2021-09-17 00:50:00|15544.7|15482.7|15539.9|15477.9|15562.8|15500.6|15539.9|15477.9|0
1631840100000|2021-09-17 00:55:00|15533.7|15471.7|15534.3|15472.3|15537|15475|15527.8|15465.8|0
1631840400000|2021-09-17 01:00:00|15537.6|15475.6|15542.1|15480.1|15544.3|15482.3|15533.8|15471.8|0
1631840700000|2021-09-17 01:05:00|15545.2|15483.2|15587.8|15525.6|15587.8|15525.6|15545.2|15483.2|0
1631841000000|2021-09-17 01:10:00|15587.6|15525.4|15601.7|15539.5|15606|15543.8|15587.6|15525.4|0
1631841300000|2021-09-17 01:15:00|15604.2|15542|15611.4|15549|15630.2|15567.8|15604.2|15542|0
1631841600000|2021-09-17 01:20:00|15616.8|15554.4|15626.2|15563.8|15637.8|15575.4|15616.8|15554.4|0
1631841900000|2021-09-17 01:25:00|15622.9|15560.5|15606.8|15544.4|15628.9|15566.5|15606.8|15544.4|0
1631842200000|2021-09-17 01:30:00|15597.4|15535.2|15556.8|15494.6|15597.4|15535.2|15555|15493|0
1631842500000|2021-09-17 01:35:00|15557.4|15495.2|15576.7|15514.5|15577.3|15515.1|15557.4|15495.2|0
1631842800000|2021-09-17 01:40:00|15573.1|15510.9|15564.7|15502.5|15574.3|15512.1|15563.8|15501.6|0
1631843100000|2021-09-17 01:45:00|15560.1|15497.9|15580.7|15518.5|15580.7|15518.5|15560.1|15497.9|0
1631843400000|2021-09-17 01:50:00|15580.6|15518.4|15569|15506.8|15582.1|15519.9|15569|15506.8|0
1631843700000|2021-09-17 01:55:00|15559.5|15497.3|15534.3|15472.3|15559.5|15497.3|15534|15472|0
1631844000000|2021-09-17 02:00:00|15522.1|15460.1|15532.3|15470.3|15538.2|15476.2|15515.3|15453.3|0
1631844300000|2021-09-17 02:05:00|15538.6|15476.6|15533.8|15471.8|15541.8|15479.8|15532|15470|0
1631844600000|2021-09-17 02:10:00|15533.7|15471.7|15535.2|15473.2|15547.5|15485.5|15533.7|15471.7|0
1631844900000|2021-09-17 02:15:00|15534.8|15472.8|15533.4|15471.4|15534.8|15472.8|15530|15468|0
1631845200000|2021-09-17 02:20:00|15535.1|15473.1|15554.8|15492.8|15559.3|15497.1|15532.1|15470.1|0
1631845500000|2021-09-17 02:25:00|15554.9|15492.9|15528.3|15466.3|15554.9|15492.9|15528.3|15466.3|0
1631845800000|2021-09-17 02:30:00|15530.2|15468.2|15540.9|15478.9|15540.9|15478.9|15526.7|15464.7|0
1631846100000|2021-09-17 02:35:00|15538.2|15476.2|15544.6|15482.6|15547|15485|15532.6|15470.6|0
1631846400000|2021-09-17 02:40:00|15546.4|15484.4|15558|15495.8|15558.3|15496.1|15540.4|15478.4|0
1631846700000|2021-09-17 02:45:00|15558.9|15496.7|15544.5|15482.5|15563.3|15501.1|15544.5|15482.5|0
1631847000000|2021-09-17 02:50:00|15542.6|15480.6|15544.1|15482.1|15548.1|15486.1|15534.6|15472.6|0
1631847300000|2021-09-17 02:55:00|15545.7|15483.7|15542.1|15480.1|15555.7|15493.7|15542.1|15480.1|0
1631847600000|2021-09-17 03:00:00|15545.9|15483.9|15557.3|15495.1|15557.3|15495.1|15544.1|15482.1|0
1631847900000|2021-09-17 03:05:00|15556.9|15494.7|15544.6|15482.6|15562|15499.8|15542|15480|0
1631848200000|2021-09-17 03:10:00|15541.9|15479.9|15544.5|15482.5|15544.5|15482.5|15537.3|15475.3|0
1631848500000|2021-09-17 03:15:00|15549.1|15487.1|15503.8|15442|15549.1|15487.1|15502.4|15440.6|0
1631848800000|2021-09-17 03:20:00|15496.5|15434.7|15480.2|15418.4|15496.5|15434.7|15478.8|15417|0
1631849100000|2021-09-17 03:25:00|15482.6|15420.8|15469.4|15407.6|15482.6|15420.8|15469.4|15407.6|0
1631849400000|2021-09-17 03:30:00|15466|15404.2|15482.7|15420.9|15482.7|15420.9|15462.3|15400.5|0
1631849700000|2021-09-17 03:35:00|15474.6|15412.8|15473.8|15412|15478.5|15416.7|15469.2|15407.4|0
1631850000000|2021-09-17 03:40:00|15472.6|15410.8|15458.6|15396.8|15476|15414.2|15458.6|15396.8|0
1631850300000|2021-09-17 03:45:00|15469.3|15407.5|15471.3|15409.5|15471.3|15409.5|15462.3|15400.5|0
1631850600000|2021-09-17 03:50:00|15471|15409.2|15456|15394.2|15471|15409.2|15452.7|15391.1|0
1631850900000|2021-09-17 03:55:00|15451.5|15389.9|15451.4|15389.8|15455|15393.4|15440.6|15379|0
1631851200000|2021-09-17 04:00:00|15455.5|15393.9|15458.8|15397|15458.8|15397|15447.6|15386|0
1631851500000|2021-09-17 04:05:00|15453|15391.4|15448.1|15386.5|15458.4|15396.6|15447.5|15385.9|0
1631851800000|2021-09-17 04:10:00|15452.6|15391|15449.4|15387.8|15452.6|15391|15447.2|15385.6|0
1631852100000|2021-09-17 04:15:00|15448.5|15386.9|15435.6|15374|15452.1|15390.5|15435.6|15374|0
1631852400000|2021-09-17 04:20:00|15428.9|15367.3|15431.1|15369.5|15437|15375.4|15428.9|15367.3|0
1631852700000|2021-09-17 04:25:00|15428.3|15366.7|15430.2|15368.6|15443|15381.4|15427.7|15366.1|0
1631853000000|2021-09-17 04:30:00|15428.6|15367|15433.7|15372.1|15433.7|15372.1|15423.6|15362|0
1631853300000|2021-09-17 04:35:00|15432.2|15370.6|15434.6|15373|15439.4|15377.8|15432.2|15370.6|0
1631853600000|2021-09-17 04:40:00|15426.9|15365.3|15418.8|15357.2|15429.3|15367.7|15418.8|15357.2|0
1631853900000|2021-09-17 04:45:00|15416.5|15354.9|15428.3|15366.7|15428.5|15366.9|15408.8|15347.2|0
1631854200000|2021-09-17 04:50:00|15426.5|15364.9|15414.3|15352.7|15434.7|15373.1|15414.3|15352.7|0
1631854500000|2021-09-17 04:55:00|15413|15351.4|15411.3|15349.7|15420.7|15359.1|15411.3|15349.7|0
1631854800000|2021-09-17 05:00:00|15406.3|15344.7|15409.6|15348|15413|15351.4|15406.3|15344.7|0
1631855100000|2021-09-17 05:05:00|15413.7|15352.1|15432.6|15371|15432.6|15371|15412.2|15350.6|0
1631855400000|2021-09-17 05:10:00|15436.9|15375.3|15434.2|15372.6|15437.3|15375.7|15430.4|15368.8|0
1631855700000|2021-09-17 05:15:00|15434.4|15372.8|15437|15375.4|15442.9|15381.3|15433.8|15372.2|0
1631856000000|2021-09-17 05:20:00|15435.1|15373.5|15436.3|15374.7|15439.6|15378|15432.9|15371.3|0
1631856300000|2021-09-17 05:25:00|15428.4|15366.8|15449|15387.4|15449.1|15387.5|15428.4|15366.8|0
1631856600000|2021-09-17 05:30:00|15447.5|15385.9|15428.2|15366.6|15460.5|15398.7|15428.2|15366.6|0
1631856900000|2021-09-17 05:35:00|15430|15368.4|15434.6|15373|15441.1|15379.5|15426.1|15364.5|0
1631857200000|2021-09-17 05:40:00|15435.9|15374.3|15426.2|15364.6|15438.5|15376.9|15423.8|15362.2|0
1631857500000|2021-09-17 05:45:00|15425.7|15364.1|15432|15370.4|15432|15370.4|15421.8|15360.2|0
1631857800000|2021-09-17 05:50:00|15433.4|15371.8|15446.5|15384.9|15450.5|15388.9|15433.4|15371.8|0
1631858100000|2021-09-17 05:55:00|15442.2|15380.6|15440.7|15379.1|15450.1|15388.5|15440.3|15378.7|0
1632096600000|2021-09-20 00:10:00|15086.4|15026.2|15064.7|15004.5|15086.4|15026.2|15063.4|15003.2|0
1632096900000|2021-09-20 00:15:00|15078.6|15018.4|15078.9|15018.7|15082.9|15022.7|15062|15001.8|0
1632097200000|2021-09-20 00:20:00|15063|15002.8|15019.4|14959.4|15063|15002.8|15016.6|14956.6|0
1632097500000|2021-09-20 00:25:00|15020|14960|15021.7|14961.7|15035.5|14975.5|15009.9|14949.9|0
1632097800000|2021-09-20 00:30:00|15023|14963|15024.2|14964.2|15037.2|14977.2|15019.2|14959.2|0
1632098100000|2021-09-20 00:35:00|15023.3|14963.3|15000.1|14940.3|15023.3|14963.3|15000.1|14940.3|0
1632098400000|2021-09-20 00:40:00|14999.1|14939.3|14984.1|14924.3|14999.1|14939.3|14981.4|14921.6|0
1632098700000|2021-09-20 00:45:00|14989.4|14929.6|14985.4|14925.6|14989.4|14929.6|14977.8|14918|0
1632099000000|2021-09-20 00:50:00|14980.2|14920.4|14977.3|14917.5|14984|14924.2|14974.6|14914.8|0
1632099300000|2021-09-20 00:55:00|14971.9|14912.1|14983.7|14923.9|14985.2|14925.4|14967.9|14908.1|0
1632099600000|2021-09-20 01:00:00|14983.4|14923.6|14966.8|14907|14983.4|14923.6|14963.5|14903.7|0
1632099900000|2021-09-20 01:05:00|14976.5|14916.7|14979|14919.2|14979|14919.2|14970.7|14910.9|0
1632100200000|2021-09-20 01:10:00|14979.8|14920|14989.7|14929.9|14992.1|14932.3|14979.8|14920|0
1632100500000|2021-09-20 01:15:00|14989.1|14929.3|15004.2|14944.4|15004.2|14944.4|14988.2|14928.4|0
1632100800000|2021-09-20 01:20:00|15007|14947|14964.9|14905.1|15007|14947|14964.9|14905.1|0
1632101100000|2021-09-20 01:25:00|14963.7|14903.9|14921.2|14861.6|14963.7|14903.9|14921.2|14861.6|0
1632101400000|2021-09-20 01:30:00|14926.1|14866.5|14937.5|14877.9|14937.5|14877.9|14920.1|14860.5|0
1632101700000|2021-09-20 01:35:00|14942.8|14883.2|14918.3|14858.7|14942.8|14883.2|14910.9|14851.3|0
1632102000000|2021-09-20 01:40:00|14920|14860.4|14883.8|14824.4|14923.4|14863.8|14883.8|14824.4|0
1632102300000|2021-09-20 01:45:00|14877.6|14818.2|14848.3|14789.1|14877.6|14818.2|14848.3|14789.1|0
1632102600000|2021-09-20 01:50:00|14848.1|14788.9|14835.3|14776.1|14851.1|14791.9|14835.3|14776.1|0
1632102900000|2021-09-20 01:55:00|14828.4|14769.2|14814.1|14754.9|14828.4|14769.2|14809.5|14750.3|0
1632103200000|2021-09-20 02:00:00|14815.7|14756.5|14797.1|14738.1|14815.7|14756.5|14789.1|14730.1|0
1632103500000|2021-09-20 02:05:00|14796.5|14737.5|14792.8|14733.8|14796.5|14737.5|14787.4|14728.4|0
1632103800000|2021-09-20 02:10:00|14793.5|14734.5|14801.2|14742.2|14813.9|14754.7|14793.5|14734.5|0
1632104100000|2021-09-20 02:15:00|14807.9|14748.7|14799.3|14740.3|14807.9|14748.7|14792.9|14733.9|0
1632104400000|2021-09-20 02:20:00|14801.4|14742.4|14821.2|14762|14823.1|14763.9|14799.7|14740.7|0
1632104700000|2021-09-20 02:25:00|14819.1|14759.9|14822.5|14763.3|14826.6|14767.4|14819.1|14759.9|0
1632105000000|2021-09-20 02:30:00|14816.7|14757.5|14807.8|14748.6|14816.7|14757.5|14801.1|14742.1|0
1632105300000|2021-09-20 02:35:00|14802|14743|14778.8|14719.8|14803.4|14744.4|14771.2|14712.2|0
1632105600000|2021-09-20 02:40:00|14776.8|14717.8|14747.4|14688.6|14776.8|14717.8|14741.5|14682.7|0
1632105900000|2021-09-20 02:45:00|14748.9|14690.1|14731.5|14672.7|14750.5|14691.7|14728.7|14669.9|0
1632106200000|2021-09-20 02:50:00|14724.9|14666.1|14729.7|14670.9|14729.7|14670.9|14718.1|14659.3|0
1632106500000|2021-09-20 02:55:00|14731.8|14673|14724.4|14665.6|14733.5|14674.7|14723.2|14664.4|0
1632106800000|2021-09-20 03:00:00|14719.8|14661|14723.7|14664.9|14730.9|14672.1|14716.4|14657.6|0
1632107100000|2021-09-20 03:05:00|14718.3|14659.5|14701.9|14643.3|14719.1|14660.3|14701.9|14643.3|0
1632107400000|2021-09-20 03:10:00|14705.4|14646.6|14699.6|14641|14705.4|14646.6|14692.8|14634.2|0
1632107700000|2021-09-20 03:15:00|14707.4|14648.6|14728.7|14669.9|14728.7|14669.9|14707.4|14648.6|0
1632108000000|2021-09-20 03:20:00|14732.3|14673.5|14740.5|14681.7|14740.5|14681.7|14718.8|14660|0
1632108300000|2021-09-20 03:25:00|14742.6|14683.8|14728.4|14669.6|14742.6|14683.8|14726.1|14667.3|0
1632108600000|2021-09-20 03:30:00|14727.3|14668.5|14742.3|14683.5|14742.3|14683.5|14719.3|14660.5|0
1632108900000|2021-09-20 03:35:00|14747.3|14688.5|14759.5|14700.5|14772.4|14713.4|14747.3|14688.5|0
1632109200000|2021-09-20 03:40:00|14759|14700|14760.7|14701.7|14768.2|14709.2|14759|14700|0
1632109500000|2021-09-20 03:45:00|14764.2|14705.2|14792.3|14733.3|14792.3|14733.3|14763.6|14704.6|0
1632109800000|2021-09-20 03:50:00|14799.5|14740.5|14818.9|14759.7|14818.9|14759.7|14799.5|14740.5|0
1632110100000|2021-09-20 03:55:00|14821.7|14762.5|14811.7|14752.5|14823.4|14764.2|14811.7|14752.5|0
1632110400000|2021-09-20 04:00:00|14814.6|14755.4|14834.6|14775.4|14835.8|14776.6|14814.1|14754.9|0
1632110700000|2021-09-20 04:05:00|14833.1|14773.9|14825.2|14766|14833.1|14773.9|14816.2|14757|0
1632111000000|2021-09-20 04:10:00|14823.6|14764.4|14819.7|14760.5|14835|14775.8|14818.1|14758.9|0
1632111300000|2021-09-20 04:15:00|14819.2|14760|14803.6|14744.6|14819.2|14760|14803.6|14744.6|0
1632111600000|2021-09-20 04:20:00|14801.4|14742.4|14782.6|14723.6|14801.4|14742.4|14782.6|14723.6|0
1632111900000|2021-09-20 04:25:00|14781.9|14722.9|14769.5|14710.5|14782.4|14723.4|14765.9|14706.9|0
1632112200000|2021-09-20 04:30:00|14770.3|14711.3|14787.3|14728.3|14789.9|14730.9|14766.4|14707.4|0
1632112500000|2021-09-20 04:35:00|14787.5|14728.5|14771.8|14712.8|14787.5|14728.5|14771.8|14712.8|0
1632112800000|2021-09-20 04:40:00|14775|14716|14789.2|14730.2|14789.2|14730.2|14772.5|14713.5|0
1632113100000|2021-09-20 04:45:00|14789.4|14730.4|14827.9|14768.7|14827.9|14768.7|14789.2|14730.2|0
1632113400000|2021-09-20 04:50:00|14830.6|14771.4|14837|14777.8|14838.9|14779.7|14830.6|14771.4|0
1632113700000|2021-09-20 04:55:00|14838.9|14779.7|14848.5|14789.3|14849.2|14790|14836.5|14777.3|0
1632114000000|2021-09-20 05:00:00|14849.6|14790.4|14836.2|14777|14852.6|14793.4|14835.6|14776.4|0
1632114300000|2021-09-20 05:05:00|14834.9|14775.7|14834.4|14775.2|14841.7|14782.5|14831|14771.8|0
1632114600000|2021-09-20 05:10:00|14829.3|14770.1|14860.2|14800.8|14862.2|14802.8|14827.4|14768.2|0
1632114900000|2021-09-20 05:15:00|14862.7|14803.3|14879.5|14820.1|14880.1|14820.7|14862.7|14803.3|0
1632115200000|2021-09-20 05:20:00|14883|14823.6|14849.3|14790.1|14883|14823.6|14849.3|14790.1|0
1632115500000|2021-09-20 05:25:00|14849.7|14790.5|14857|14797.6|14858.6|14799.2|14849.7|14790.5|0
1632115800000|2021-09-20 05:30:00|14860.3|14800.9|14880.9|14821.5|14880.9|14821.5|14860.3|14800.9|0
1632116100000|2021-09-20 05:35:00|14880.2|14820.8|14877.3|14817.9|14892.2|14832.8|14877.3|14817.9|0
1632116400000|2021-09-20 05:40:00|14872|14812.6|14900.1|14840.7|14903.8|14844.4|14872|14812.6|0
1632116700000|2021-09-20 05:45:00|14900.5|14841.1|14932.6|14873|14932.6|14873|14900.5|14841.1|0
1632117000000|2021-09-20 05:50:00|14929|14869.4|14907.2|14847.6|14929|14869.4|14896.8|14837.4|0
1632117300000|2021-09-20 05:55:00|14899.8|14840.4|14900|14840.6|14902|14842.6|14887.9|14828.5|0
1632183000000|2021-09-21 00:10:00|14820.5|14761.3|14885.7|14826.3|14893.1|14833.7|14820.5|14761.3|0
1632183300000|2021-09-21 00:15:00|14887.2|14827.8|14933.4|14873.8|14933.4|14873.8|14887.2|14827.8|0
1632183600000|2021-09-21 00:20:00|14926.7|14867.1|14951|14891.4|14954.4|14894.8|14926.7|14867.1|0
1632183900000|2021-09-21 00:25:00|14956|14896.2|14946.9|14887.3|14964.5|14904.7|14938.8|14879.2|0
1632184200000|2021-09-21 00:30:00|14955.5|14895.7|14987.4|14927.6|14987.4|14927.6|14942.9|14883.3|0
1632184500000|2021-09-21 00:35:00|14994.5|14934.7|14977.3|14917.5|14995.1|14935.3|14975.8|14916|0
1632184800000|2021-09-21 00:40:00|14982.8|14923|14986.6|14926.8|14992.5|14932.7|14982.8|14923|0
1632185100000|2021-09-21 00:45:00|14985.7|14925.9|14995.3|14935.5|14995.3|14935.5|14975.2|14915.4|0
1632185400000|2021-09-21 00:50:00|14990|14930.2|15014.9|14954.9|15017.7|14957.7|14990|14930.2|0
1632185700000|2021-09-21 00:55:00|15020.1|14960.1|15010.7|14950.7|15024.2|14964.2|15003.9|14944.1|0
1632186000000|2021-09-21 01:00:00|14996.7|14936.9|14973.9|14914.1|14996.7|14936.9|14964.8|14905|0
1632186300000|2021-09-21 01:05:00|14974.7|14914.9|14995.9|14936.1|15001.8|14942|14965.4|14905.6|0
1632186600000|2021-09-21 01:10:00|14995.7|14935.9|15012.2|14952.2|15012.2|14952.2|14995.7|14935.9|0
1632186900000|2021-09-21 01:15:00|15018.2|14958.2|15043.8|14983.8|15044.3|14984.3|15018.2|14958.2|0
1632187200000|2021-09-21 01:20:00|15049.8|14989.8|15062.4|15002.2|15065.6|15005.4|15047.4|14987.4|0
1632187500000|2021-09-21 01:25:00|15072.7|15012.5|15036.2|14976.2|15072.7|15012.5|15032.3|14972.3|0
1632187800000|2021-09-21 01:30:00|15037.3|14977.3|15022|14962|15037.3|14977.3|14997.9|14938.1|0
1632188100000|2021-09-21 01:35:00|15027.1|14967.1|15032|14972|15061.6|15001.4|15027.1|14967.1|0
1632188400000|2021-09-21 01:40:00|15023|14963|15034.7|14974.7|15034.8|14974.8|15018|14958|0
1632188700000|2021-09-21 01:45:00|15034.1|14974.1|15055.1|14995|15055.1|14995|15028.2|14968.2|0
1632189000000|2021-09-21 01:50:00|15063.8|15003.6|15061.6|15001.4|15069.9|15009.7|15059.6|14999.4|0
1632189300000|2021-09-21 01:55:00|15066.6|15006.4|15072.1|15011.9|15072.1|15011.9|15064.5|15004.3|0
1632189600000|2021-09-21 02:00:00|15072.7|15012.5|15076|15015.8|15076.4|15016.2|15062.1|15001.9|0
1632189900000|2021-09-21 02:05:00|15072.1|15011.9|15064.3|15004.1|15079.6|15019.4|15064.3|15004.1|0
1632190200000|2021-09-21 02:10:00|15062.9|15002.7|15047|14987|15062.9|15002.7|15045.6|14985.6|0
1632190500000|2021-09-21 02:15:00|15042.8|14982.8|15012.6|14952.6|15042.8|14982.8|15003.7|14943.9|0
1632190800000|2021-09-21 02:20:00|15017.6|14957.6|15020.3|14960.3|15026.7|14966.7|15014.9|14954.9|0
1632191100000|2021-09-21 02:25:00|15014.4|14954.4|15015|14955|15029.3|14969.3|15014.4|14954.4|0
1632191400000|2021-09-21 02:30:00|15019.9|14959.9|15001.7|14941.9|15019.9|14959.9|15000.3|14940.5|0
1632191700000|2021-09-21 02:35:00|15003.7|14943.9|15007.2|14947.2|15007.2|14947.2|14998.9|14939.1|0
1632192000000|2021-09-21 02:40:00|15013.2|14953.2|15007.2|14947.2|15017.8|14957.8|15005.7|14945.7|0
1632192300000|2021-09-21 02:45:00|15009.7|14949.7|15010.7|14950.7|15019.9|14959.9|15005.7|14945.7|0
1632192600000|2021-09-21 02:50:00|15011.1|14951.1|15015.3|14955.3|15019.3|14959.3|15011.1|14951.1|0
1632192900000|2021-09-21 02:55:00|15013.7|14953.7|15016.1|14956.1|15018|14958|15012.6|14952.6|0
1632193200000|2021-09-21 03:00:00|15012|14952|15001|14941.2|15012|14952|14999.6|14939.8|0
1632193500000|2021-09-21 03:05:00|14998.4|14938.6|14980.8|14921|14998.4|14938.6|14979.2|14919.4|0
1632193800000|2021-09-21 03:10:00|14978.8|14919|14976.4|14916.6|14979.8|14920|14971.6|14911.8|0
1632194100000|2021-09-21 03:15:00|14974.3|14914.5|14941.9|14882.3|14974.3|14914.5|14941.9|14882.3|0
1632194400000|2021-09-21 03:20:00|14939.1|14879.5|14941.6|14882|14941.6|14882|14929.5|14869.9|0
1632194700000|2021-09-21 03:25:00|14942.7|14883.1|14915.1|14855.5|14942.7|14883.1|14913.6|14854|0
1632195000000|2021-09-21 03:30:00|14919.2|14859.6|14914.3|14854.7|14921.1|14861.5|14914.3|14854.7|0
1632195300000|2021-09-21 03:35:00|14906.2|14846.6|14917.8|14858.2|14918.9|14859.3|14906.2|14846.6|0
1632195600000|2021-09-21 03:40:00|14914.1|14854.5|14901.5|14842.1|14914.1|14854.5|14901.1|14841.7|0
1632195900000|2021-09-21 03:45:00|14902.5|14843.1|14919.8|14860.2|14919.8|14860.2|14902.5|14843.1|0
1632196200000|2021-09-21 03:50:00|14924.9|14865.3|14916.6|14857|14929.7|14870.1|14916.6|14857|0
1632196500000|2021-09-21 03:55:00|14912.2|14852.6|14916|14856.4|14916.1|14856.5|14906.7|14847.1|0
1632196800000|2021-09-21 04:00:00|14916.7|14857.1|14928.6|14869|14938.2|14878.6|14916.7|14857.1|0
1632197100000|2021-09-21 04:05:00|14929.1|14869.5|14932.1|14872.5|14934.6|14875|14928.4|14868.8|0
1632197400000|2021-09-21 04:10:00|14932.5|14872.9|14931.9|14872.3|14933.6|14874|14929.3|14869.7|0
1632197700000|2021-09-21 04:15:00|14932.9|14873.3|14934.5|14874.9|14938.4|14878.8|14929.8|14870.2|0
1632198000000|2021-09-21 04:20:00|14934.1|14874.5|14941.5|14881.9|14941.5|14881.9|14932|14872.4|0
1632198300000|2021-09-21 04:25:00|14942.1|14882.5|14959.9|14900.1|14959.9|14900.1|14941.6|14882|0
1632198600000|2021-09-21 04:30:00|14963|14903.2|14960.5|14900.7|14971.7|14911.9|14955.4|14895.6|0
1632198900000|2021-09-21 04:35:00|14957.4|14897.6|14952.9|14893.3|14964.3|14904.5|14952.9|14893.3|0
1632199200000|2021-09-21 04:40:00|14950.5|14890.9|14938|14878.4|14952.7|14893.1|14933.2|14873.6|0
1632199500000|2021-09-21 04:45:00|14939.9|14880.3|14932.3|14872.7|14941.9|14882.3|14932.3|14872.7|0
1632199800000|2021-09-21 04:50:00|14934.6|14875|14943.7|14884.1|14949.7|14890.1|14933.9|14874.3|0
1632200100000|2021-09-21 04:55:00|14944|14884.4|14936.2|14876.6|14950.5|14890.9|14936.2|14876.6|0
1632200400000|2021-09-21 05:00:00|14937.1|14877.5|14947.9|14888.3|14954|14894.4|14930.1|14870.5|0
1632200700000|2021-09-21 05:05:00|14952.6|14893|14951.1|14891.5|14952.6|14893|14946.8|14887.2|0
1632201000000|2021-09-21 05:10:00|14948.8|14889.2|14953.3|14893.7|14959.2|14899.4|14948.8|14889.2|0
1632201300000|2021-09-21 05:15:00|14955.4|14895.6|14938.6|14879|14955.4|14895.6|14935.8|14876.2|0
1632201600000|2021-09-21 05:20:00|14941.7|14882.1|14942.8|14883.2|14944.6|14885|14933.9|14874.3|0
1632201900000|2021-09-21 05:25:00|14931.9|14872.3|14940.9|14881.3|14940.9|14881.3|14931.9|14872.3|0
1632202200000|2021-09-21 05:30:00|14943.4|14883.8|14936.3|14876.7|14943.9|14884.3|14929.7|14870.1|0
1632202500000|2021-09-21 05:35:00|14935.8|14876.2|14937.9|14878.3|14943.1|14883.5|14935.6|14876|0
1632202800000|2021-09-21 05:40:00|14934.5|14874.9|14926.2|14866.6|14934.5|14874.9|14922.4|14862.8|0
1632203100000|2021-09-21 05:45:00|14925.9|14866.3|14929.6|14870|14933.8|14874.2|14925.5|14865.9|0
1632203400000|2021-09-21 05:50:00|14930.5|14870.9|14901.4|14842|14930.5|14870.9|14901.4|14842|0
1632203700000|2021-09-21 05:55:00|14902.1|14842.7|14911|14851.4|14914.9|14855.3|14902.1|14842.7|0
1632269400000|2021-09-22 00:10:00|14868|14808.6|14886.8|14827.4|14921.5|14861.9|14868|14808.6|0
1632269700000|2021-09-22 00:15:00|14884.3|14824.9|14864.6|14805.2|14888.9|14829.5|14855.7|14796.3|0
1632270000000|2021-09-22 00:20:00|14866.9|14807.5|14908.1|14848.5|14917.6|14858|14858.6|14799.2|0
1632270300000|2021-09-22 00:25:00|14905.1|14845.5|14893.8|14834.4|14905.1|14845.5|14888.6|14829.2|0
1632270600000|2021-09-22 00:30:00|14890.3|14830.9|14920.2|14860.6|14923.8|14864.2|14888.5|14829.1|0
1632270900000|2021-09-22 00:35:00|14918.4|14858.8|14919.5|14859.9|14919.5|14859.9|14895.5|14836.1|0
1632271200000|2021-09-22 00:40:00|14925|14865.4|14875.2|14815.8|14925|14865.4|14875.2|14815.8|0
1632271500000|2021-09-22 00:45:00|14874.3|14814.9|14884|14824.6|14904.1|14844.7|14874.3|14814.9|0
1632271800000|2021-09-22 00:50:00|14873.1|14813.7|14866|14806.6|14877.4|14818|14864|14804.6|0
1632272100000|2021-09-22 00:55:00|14868.4|14809|14840.4|14781.2|14873.6|14814.2|14840.4|14781.2|0
1632272400000|2021-09-22 01:00:00|14839.1|14779.9|14890.5|14831.1|14890.5|14831.1|14825.1|14765.9|0
1632272700000|2021-09-22 01:05:00|14890.7|14831.3|14932.8|14873.2|14947|14887.4|14890.4|14831|0
1632273000000|2021-09-22 01:10:00|14931.4|14871.8|15027.8|14967.8|15040.3|14980.3|14931.4|14871.8|0
1632273300000|2021-09-22 01:15:00|15028.1|14968.1|15101.1|15040.9|15122.7|15062.3|15028.1|14968.1|0
1632273600000|2021-09-22 01:20:00|15108.2|15047.8|15181.8|15121.2|15181.8|15121.2|15108.2|15047.8|0
1632273900000|2021-09-22 01:25:00|15207.5|15146.7|15197.3|15136.7|15230.6|15169.8|15185.1|15124.5|0
1632274200000|2021-09-22 01:30:00|15195.8|15135.2|15210|15149.2|15241.1|15180.3|15195.8|15135.2|0
1632274500000|2021-09-22 01:35:00|15207.7|15146.9|15233.1|15172.3|15233.1|15172.3|15192.4|15131.8|0
1632274800000|2021-09-22 01:40:00|15238|15177.2|15279.6|15218.6|15279.6|15218.6|15238|15177.2|0
1632275100000|2021-09-22 01:45:00|15293.5|15232.5|15295.6|15234.6|15298.2|15237.2|15282.4|15221.4|0
1632275400000|2021-09-22 01:50:00|15288.3|15227.3|15244|15183.2|15302.9|15241.9|15244|15183.2|0
1632275700000|2021-09-22 01:55:00|15248.6|15187.8|15255.6|15194.6|15273.6|15212.6|15244.2|15183.4|0
1632276000000|2021-09-22 02:00:00|15254.5|15193.7|15240.2|15179.4|15261|15200|15240.2|15179.4|0
1632276300000|2021-09-22 02:05:00|15242.7|15181.9|15208.4|15147.6|15242.7|15181.9|15184.3|15123.7|0
1632276600000|2021-09-22 02:10:00|15217.2|15156.4|15268.2|15207.2|15268.2|15207.2|15217.2|15156.4|0
1632276900000|2021-09-22 02:15:00|15265.1|15204.1|15299.8|15238.8|15302.9|15241.9|15265.1|15204.1|0
1632277200000|2021-09-22 02:20:00|15302.7|15241.7|15272.4|15211.4|15314.6|15253.4|15260.7|15199.7|0
1632277500000|2021-09-22 02:25:00|15267.9|15206.9|15305.6|15244.5|15305.6|15244.5|15267.9|15206.9|0
1632277800000|2021-09-22 02:30:00|15311.4|15250.2|15295.2|15234.2|15311.4|15250.2|15292.4|15231.4|0
1632278100000|2021-09-22 02:35:00|15290.3|15229.3|15257.3|15196.3|15290.3|15229.3|15257.3|15196.3|0
1632278400000|2021-09-22 02:40:00|15257.7|15196.7|15289|15228|15290.4|15229.4|15257.7|15196.7|0
1632278700000|2021-09-22 02:45:00|15286.7|15225.7|15254.5|15193.7|15301.4|15240.4|15254.5|15193.7|0
1632279000000|2021-09-22 02:50:00|15258.5|15197.5|15288.6|15227.6|15294|15233|15258.5|15197.5|0
1632279300000|2021-09-22 02:55:00|15278.8|15217.8|15274.1|15213.1|15284|15223|15274.1|15213.1|0
1632279600000|2021-09-22 03:00:00|15269.6|15208.6|15268.7|15207.7|15293.9|15232.9|15268.7|15207.7|0
1632279900000|2021-09-22 03:05:00|15267.1|15206.1|15294.4|15233.4|15297.9|15236.9|15267.1|15206.1|0
1632280200000|2021-09-22 03:10:00|15289.5|15228.5|15296.6|15235.6|15306.4|15245.2|15289.5|15228.5|0
1632280500000|2021-09-22 03:15:00|15294.1|15233.1|15283.3|15222.3|15294.1|15233.1|15283.3|15222.3|0
1632280800000|2021-09-22 03:20:00|15280.3|15219.3|15291|15230|15301.6|15240.6|15280.3|15219.3|0
1632281100000|2021-09-22 03:25:00|15294.7|15233.7|15320.6|15259.4|15320.6|15259.4|15294.7|15233.7|0
1632281400000|2021-09-22 03:30:00|15321.2|15260|15311|15249.8|15324.9|15263.7|15305.6|15244.5|0
1632281700000|2021-09-22 03:35:00|15307.3|15246.1|15299.9|15238.9|15307.3|15246.1|15291.3|15230.3|0
1632282000000|2021-09-22 03:40:00|15300.5|15239.5|15295|15234|15300.5|15239.5|15287.9|15226.9|0
1632282300000|2021-09-22 03:45:00|15295.7|15234.7|15290.4|15229.4|15298.2|15237.2|15290.4|15229.4|0
1632282600000|2021-09-22 03:50:00|15292.7|15231.7|15304.3|15243.3|15307.3|15246.1|15292.7|15231.7|0
1632282900000|2021-09-22 03:55:00|15305.4|15244.4|15286.4|15225.4|15305.4|15244.4|15286.4|15225.4|0
1632283200000|2021-09-22 04:00:00|15287.7|15226.7|15307|15245.8|15307|15245.8|15284.8|15223.8|0
1632283500000|2021-09-22 04:05:00|15303.3|15242.3|15295.8|15234.8|15303.4|15242.4|15294.7|15233.7|0
1632283800000|2021-09-22 04:10:00|15292|15231|15295.5|15234.5|15298.4|15237.4|15292|15231|0
1632284100000|2021-09-22 04:15:00|15294.3|15233.3|15279.6|15218.6|15294.3|15233.3|15279.6|15218.6|0
1632284400000|2021-09-22 04:20:00|15278.8|15217.8|15269|15208|15288.1|15227.1|15267.4|15206.4|0
1632284700000|2021-09-22 04:25:00|15271.3|15210.3|15269.9|15208.9|15279.3|15218.3|15269.9|15208.9|0
1632285000000|2021-09-22 04:30:00|15268.4|15207.4|15253.6|15192.8|15268.4|15207.4|15253.6|15192.8|0
1632285300000|2021-09-22 04:35:00|15251.2|15190.4|15232.1|15171.3|15251.2|15190.4|15232.1|15171.3|0
1632285600000|2021-09-22 04:40:00|15230.7|15169.9|15211.6|15150.8|15230.7|15169.9|15208.8|15148|0
1632285900000|2021-09-22 04:45:00|15205.2|15144.6|15242.8|15182|15242.8|15182|15202.5|15141.9|0
1632286200000|2021-09-22 04:50:00|15235.7|15174.9|15243|15182.2|15245.2|15184.4|15235.7|15174.9|0
1632286500000|2021-09-22 04:55:00|15246.6|15185.8|15256|15195|15256.5|15195.5|15246.6|15185.8|0
1632286800000|2021-09-22 05:00:00|15255.5|15194.6|15238.3|15177.5|15255.8|15194.8|15235|15174.2|0
1632287100000|2021-09-22 05:05:00|15239.2|15178.4|15240.7|15179.9|15241.3|15180.5|15221.4|15160.6|0
1632287400000|2021-09-22 05:10:00|15238|15177.2|15225.4|15164.6|15238|15177.2|15221.7|15160.9|0
1632287700000|2021-09-22 05:15:00|15227.8|15167|15247.8|15187|15247.8|15187|15227.8|15167|0
1632288000000|2021-09-22 05:20:00|15264.2|15203.2|15277.6|15216.6|15277.6|15216.6|15264.2|15203.2|0
1632288300000|2021-09-22 05:25:00|15276.2|15215.2|15250|15189.2|15276.4|15215.4|15249.7|15188.9|0
1632288600000|2021-09-22 05:30:00|15246.5|15185.7|15248.1|15187.3|15253.1|15192.3|15242.5|15181.7|0
1632288900000|2021-09-22 05:35:00|15248.7|15187.9|15245.5|15184.7|15253.9|15193.1|15242.1|15181.3|0
1632289200000|2021-09-22 05:40:00|15237.2|15176.4|15260.9|15199.9|15260.9|15199.9|15237.2|15176.4|0
1632289500000|2021-09-22 05:45:00|15259.7|15198.7|15245.1|15184.3|15260.9|15199.9|15241.2|15180.4|0
1632289800000|2021-09-22 05:50:00|15247|15186.2|15239|15178.2|15247|15186.2|15239|15178.2|0
1632290100000|2021-09-22 05:55:00|15238.3|15177.5|15242.3|15181.5|15242.3|15181.5|15224.2|15163.4|0
1632355800000|2021-09-23 00:10:00|15334.3|15273.1|15290.5|15229.5|15344.2|15283|15288|15227|0
1632356100000|2021-09-23 00:15:00|15287.4|15226.4|15330|15268.8|15332.3|15271.1|15275.1|15214.1|0
1632356400000|2021-09-23 00:20:00|15327.6|15266.4|15326.3|15265.1|15338.5|15277.3|15311.1|15249.9|0
1632356700000|2021-09-23 00:25:00|15320.2|15259|15304.9|15243.9|15320.3|15259.1|15304.9|15243.9|0
1632357000000|2021-09-23 00:30:00|15311.3|15250.1|15303.9|15242.9|15319.3|15258.1|15301.2|15240.2|0
1632357300000|2021-09-23 00:35:00|15289.2|15228.2|15266.3|15205.3|15289.2|15228.2|15263.4|15202.4|0
1632357600000|2021-09-23 00:40:00|15267.9|15206.9|15287|15226|15287.9|15226.9|15255.8|15194.8|0
1632357900000|2021-09-23 00:45:00|15292|15231|15297.2|15236.2|15300.9|15239.9|15291.1|15230.1|0
1632358200000|2021-09-23 00:50:00|15298.7|15237.7|15327.2|15266|15327.5|15266.3|15298.7|15237.7|0
1632358500000|2021-09-23 00:55:00|15330.3|15269.1|15319.8|15258.6|15330.7|15269.5|15313.6|15252.4|0
1632358800000|2021-09-23 01:00:00|15324.3|15263.1|15301.1|15240.1|15326.2|15265|15293.9|15232.9|0
1632359100000|2021-09-23 01:05:00|15298.2|15237.2|15282.8|15221.8|15298.2|15237.2|15279.5|15218.5|0
1632359400000|2021-09-23 01:10:00|15290.1|15229.1|15314.4|15253.2|15318.8|15257.6|15290.1|15229.1|0
1632359700000|2021-09-23 01:15:00|15316.1|15254.9|15293|15232|15316.1|15254.9|15293|15232|0
1632360000000|2021-09-23 01:20:00|15290.9|15229.9|15283.2|15222.2|15290.9|15229.9|15283.2|15222.2|0
1632360300000|2021-09-23 01:25:00|15283|15222|15289.7|15228.7|15299|15238|15283|15222|0
1632360600000|2021-09-23 01:30:00|15294.4|15233.4|15320.1|15258.9|15320.1|15258.9|15292.4|15231.4|0
1632360900000|2021-09-23 01:35:00|15326.4|15265.2|15315.5|15254.3|15328.5|15267.3|15311.9|15250.7|0
1632361200000|2021-09-23 01:40:00|15313.4|15252.2|15320.2|15259|15320.5|15259.3|15309.8|15248.6|0
1632361500000|2021-09-23 01:45:00|15322.4|15261.2|15334.2|15273|15334.3|15273.1|15322.4|15261.2|0
1632361800000|2021-09-23 01:50:00|15335.4|15274.2|15343.8|15282.6|15348.4|15287.2|15334.5|15273.3|0
1632362100000|2021-09-23 01:55:00|15347.8|15286.6|15327.6|15266.4|15347.8|15286.6|15327.6|15266.4|0
1632362400000|2021-09-23 02:00:00|15327.3|15266.1|15328.5|15267.3|15328.5|15267.3|15315|15253.8|0
1632362700000|2021-09-23 02:05:00|15332|15270.8|15319.2|15258|15332|15270.8|15315.4|15254.2|0
1632363000000|2021-09-23 02:10:00|15323.4|15262.2|15326.8|15265.6|15327.1|15265.9|15323.2|15262|0
1632363300000|2021-09-23 02:15:00|15329.7|15268.5|15322.5|15261.3|15330.7|15269.5|15319.2|15258|0
1632363600000|2021-09-23 02:20:00|15327.7|15266.5|15317.8|15256.6|15330.9|15269.7|15315.8|15254.6|0
1632363900000|2021-09-23 02:25:00|15319.1|15257.9|15301.9|15240.9|15319.1|15257.9|15300.9|15239.9|0
1632364200000|2021-09-23 02:30:00|15297.3|15236.3|15282.6|15221.6|15297.3|15236.3|15277.4|15216.4|0
1632364500000|2021-09-23 02:35:00|15282.3|15221.3|15277.8|15216.8|15286.4|15225.4|15277.8|15216.8|0
1632364800000|2021-09-23 02:40:00|15273.9|15212.9|15268.4|15207.4|15277.3|15216.3|15268.4|15207.4|0
1632365100000|2021-09-23 02:45:00|15269|15208|15274|15213|15279|15218|15265.9|15204.9|0
1632365400000|2021-09-23 02:50:00|15276.5|15215.5|15269.2|15208.2|15277.3|15216.3|15269.2|15208.2|0
1632365700000|2021-09-23 02:55:00|15266.5|15205.5|15268|15207|15272|15211|15264.4|15203.4|0
1632366000000|2021-09-23 03:00:00|15271.4|15210.4|15270.4|15209.4|15275.2|15214.2|15269.2|15208.2|0
1632366300000|2021-09-23 03:05:00|15273.2|15212.2|15274.1|15213.1|15274.1|15213.1|15268.9|15207.9|0
1632366600000|2021-09-23 03:10:00|15275.1|15214.1|15276.9|15215.9|15276.9|15215.9|15267.3|15206.3|0
1632366900000|2021-09-23 03:15:00|15278.1|15217.1|15271.7|15210.7|15279.8|15218.8|15270|15209|0
1632367200000|2021-09-23 03:20:00|15271.4|15210.4|15276.1|15215.1|15277.2|15216.2|15271.4|15210.4|0
1632367500000|2021-09-23 03:25:00|15275.4|15214.4|15272.9|15211.9|15279.1|15218.1|15272.9|15211.9|0
1632367800000|2021-09-23 03:30:00|15266|15205|15259.4|15198.4|15267.1|15206.1|15257.5|15196.5|0
1632368100000|2021-09-23 03:35:00|15258.8|15197.8|15253.1|15192.3|15260.2|15199.2|15251.2|15190.4|0
1632368400000|2021-09-23 03:40:00|15256.2|15195.2|15261.6|15200.6|15262.5|15201.5|15254.4|15193.6|0
1632368700000|2021-09-23 03:45:00|15258|15197|15256.3|15195.3|15260.1|15199.1|15255|15194.2|0
1632369000000|2021-09-23 03:50:00|15254|15193.2|15256.2|15195.2|15263.3|15202.3|15254|15193.2|0
1632369300000|2021-09-23 03:55:00|15254.2|15193.4|15248.6|15187.8|15254.2|15193.4|15245.8|15185|0
1632369600000|2021-09-23 04:00:00|15245.3|15184.5|15242|15181.2|15249.7|15188.9|15239.6|15178.8|0
1632369900000|2021-09-23 04:05:00|15242.8|15182|15223.5|15162.7|15242.8|15182|15223.5|15162.7|0
1632370200000|2021-09-23 04:10:00|15221.9|15161.1|15229.8|15169|15230.7|15169.9|15221.9|15161.1|0
1632370500000|2021-09-23 04:15:00|15229.2|15168.4|15244.8|15184|15244.8|15184|15225.3|15164.5|0
1632370800000|2021-09-23 04:20:00|15240|15179.2|15239.1|15178.3|15241.2|15180.4|15238|15177.2|0
1632371100000|2021-09-23 04:25:00|15238.6|15177.8|15234.5|15173.7|15240.8|15180|15234.5|15173.7|0
1632371400000|2021-09-23 04:30:00|15235.5|15174.7|15234.6|15173.8|15236.5|15175.7|15233.1|15172.3|0
1632371700000|2021-09-23 04:35:00|15232|15171.2|15228.8|15168|15235.4|15174.6|15225.5|15164.7|0
1632372000000|2021-09-23 04:40:00|15230.2|15169.4|15236.6|15175.8|15236.6|15175.8|15228.5|15167.7|0
1632372300000|2021-09-23 04:45:00|15236.9|15176.1|15247|15186.2|15247|15186.2|15236.9|15176.1|0
1632372600000|2021-09-23 04:50:00|15245.7|15184.9|15252.4|15191.6|15252.4|15191.6|15243.8|15183|0
1632372900000|2021-09-23 04:55:00|15252.1|15191.3|15259.5|15198.5|15261|15200|15252.1|15191.3|0
1632373200000|2021-09-23 05:00:00|15257.1|15196.1|15261.7|15200.7|15261.8|15200.8|15253.9|15193.1|0
1632373500000|2021-09-23 05:05:00|15259.5|15198.5|15264.9|15203.9|15268.4|15207.4|15259.5|15198.5|0
1632373800000|2021-09-23 05:10:00|15266.3|15205.3|15255.9|15194.9|15267.1|15206.1|15252.4|15191.6|0
1632374100000|2021-09-23 05:15:00|15258.7|15197.7|15264.7|15203.7|15264.7|15203.7|15257.9|15196.9|0
1632374400000|2021-09-23 05:20:00|15262.9|15201.9|15266.6|15205.6|15266.6|15205.6|15261|15200|0
1632374700000|2021-09-23 05:25:00|15261.9|15200.9|15262.5|15201.5|15272.5|15211.5|15257.1|15196.1|0
1632375000000|2021-09-23 05:30:00|15264.5|15203.5|15283.6|15222.6|15283.6|15222.6|15264.5|15203.5|0
1632375300000|2021-09-23 05:35:00|15284.9|15223.9|15285.8|15224.8|15285.9|15224.9|15280.9|15219.9|0
1632375600000|2021-09-23 05:40:00|15289.1|15228.1|15287.5|15226.5|15293.4|15232.4|15284.1|15223.1|0
1632375900000|2021-09-23 05:45:00|15295.9|15234.9|15284.9|15223.9|15295.9|15234.9|15283.5|15222.5|0
1632376200000|2021-09-23 05:50:00|15280.6|15219.6|15283|15222|15285.8|15224.8|15280.6|15219.6|0
1632376500000|2021-09-23 05:55:00|15276.8|15215.8|15285.1|15224.1|15285.4|15224.4|15276.8|15215.8|0
1632442200000|2021-09-24 00:10:00|15162.6|15102|15143.1|15082.7|15162.6|15102|15136.2|15075.8|0
1632442500000|2021-09-24 00:15:00|15145.7|15085.3|15158.4|15097.8|15158.4|15097.8|15142.8|15082.4|0
1632442800000|2021-09-24 00:20:00|15161.5|15100.9|15162.5|15101.9|15166.9|15106.3|15155.1|15094.7|0
1632443100000|2021-09-24 00:25:00|15162.9|15102.3|15160.1|15099.5|15170.8|15110.2|15160.1|15099.5|0
1632443400000|2021-09-24 00:30:00|15157.8|15097.2|15147.2|15086.8|15164.4|15103.8|15147.2|15086.8|0
1632443700000|2021-09-24 00:35:00|15138.2|15077.8|15144.2|15083.8|15146.6|15086.2|15138.2|15077.8|0
1632444000000|2021-09-24 00:40:00|15151|15090.6|15151.6|15091.2|15158.6|15098|15148.2|15087.8|0
1632444300000|2021-09-24 00:45:00|15152.4|15092|15150.5|15090.1|15160.6|15100|15150.5|15090.1|0
1632444600000|2021-09-24 00:50:00|15149.5|15089.1|15145.1|15084.7|15149.5|15089.1|15142.1|15081.7|0
1632444900000|2021-09-24 00:55:00|15147.4|15087|15146.9|15086.5|15147.5|15087.1|15140.9|15080.5|0
1632445200000|2021-09-24 01:00:00|15150.6|15090.2|15141.4|15081|15154.5|15094.1|15140.4|15080|0
1632445500000|2021-09-24 01:05:00|15139.3|15078.9|15140.6|15080.2|15149.1|15088.7|15134.5|15074.1|0
1632445800000|2021-09-24 01:10:00|15139.3|15078.9|15133.6|15073.2|15139.3|15078.9|15131.1|15070.7|0
1632446100000|2021-09-24 01:15:00|15132.8|15072.4|15136|15075.6|15136|15075.6|15129.7|15069.3|0
1632446400000|2021-09-24 01:20:00|15143.3|15082.9|15150.2|15089.8|15161.1|15100.5|15143.3|15082.9|0
1632446700000|2021-09-24 01:25:00|15147.7|15087.3|15149.5|15089.1|15153.1|15092.7|15145.1|15084.7|0
1632447000000|2021-09-24 01:30:00|15151.6|15091.2|15155.1|15094.7|15168.7|15108.1|15151.6|15091.2|0
1632447300000|2021-09-24 01:35:00|15152.2|15091.8|15160.9|15100.3|15167.2|15106.6|15152.2|15091.8|0
1632447600000|2021-09-24 01:40:00|15162.8|15102.2|15135.4|15075|15163.5|15102.9|15135.4|15075|0
1632447900000|2021-09-24 01:45:00|15136.9|15076.5|15112|15051.6|15136.9|15076.5|15112|15051.6|0
1632448200000|2021-09-24 01:50:00|15105.9|15045.5|15102|15041.8|15110.3|15049.9|15102|15041.8|0
1632448500000|2021-09-24 01:55:00|15101.4|15041.2|15082.2|15022|15102.8|15042.6|15082.2|15022|0
1632448800000|2021-09-24 02:00:00|15084.3|15024.1|15074.3|15014.1|15087.7|15027.5|15074.3|15014.1|0
1632449100000|2021-09-24 02:05:00|15076.8|15016.6|15070.6|15010.4|15082.9|15022.7|15070.6|15010.4|0
1632449400000|2021-09-24 02:10:00|15075.3|15015.1|15065.6|15005.4|15086.3|15026.1|15061.6|15001.4|0
1632449700000|2021-09-24 02:15:00|15066.4|15006.2|15057.4|14997.2|15071.1|15010.9|15057.4|14997.2|0
1632450000000|2021-09-24 02:20:00|15059.5|14999.3|15047.8|14987.8|15064.7|15004.5|15047.8|14987.8|0
1632450300000|2021-09-24 02:25:00|15045.8|14985.8|15063.2|15003|15063.2|15003|15045.8|14985.8|0
1632450600000|2021-09-24 02:30:00|15059.7|14999.5|15048.8|14988.8|15069.7|15009.5|15048.8|14988.8|0
1632450900000|2021-09-24 02:35:00|15049.8|14989.8|15043.1|14983.1|15050.3|14990.3|15038.9|14978.9|0
1632451200000|2021-09-24 02:40:00|15042.5|14982.5|15066.4|15006.2|15075.1|15014.9|15042.5|14982.5|0
1632451500000|2021-09-24 02:45:00|15070.4|15010.2|15047.1|14987.1|15070.4|15010.2|15044.7|14984.7|0
1632451800000|2021-09-24 02:50:00|15045|14985|15048.5|14988.5|15055.1|14995|15045|14985|0
1632452100000|2021-09-24 02:55:00|15049.5|14989.5|15045.8|14985.8|15050.4|14990.4|15044.3|14984.3|0
1632452400000|2021-09-24 03:00:00|15045.7|14985.7|15045.5|14985.5|15050.9|14990.9|15045.5|14985.5|0
1632452700000|2021-09-24 03:05:00|15042|14982|15046.3|14986.3|15046.3|14986.3|15041.5|14981.5|0
1632453000000|2021-09-24 03:10:00|15050.4|14990.4|15041.7|14981.7|15051.8|14991.8|15041.7|14981.7|0
1632453300000|2021-09-24 03:15:00|15044.4|14984.4|15036.4|14976.4|15044.4|14984.4|15035.8|14975.8|0
1632453600000|2021-09-24 03:20:00|15035.5|14975.5|15040.1|14980.1|15040.1|14980.1|15033.3|14973.3|0
1632453900000|2021-09-24 03:25:00|15040.9|14980.9|15032.7|14972.7|15040.9|14980.9|15031|14971|0
1632454200000|2021-09-24 03:30:00|15028.5|14968.5|15029.3|14969.3|15032.8|14972.8|15027|14967|0
1632454500000|2021-09-24 03:35:00|15032.2|14972.2|15028.2|14968.2|15032.3|14972.3|15021.5|14961.5|0
1632454800000|2021-09-24 03:40:00|15032.6|14972.6|15036.8|14976.8|15047.6|14987.6|15032.6|14972.6|0
1632455100000|2021-09-24 03:45:00|15039.7|14979.7|15040.5|14980.5|15043.1|14983.1|15036.2|14976.2|0
1632455400000|2021-09-24 03:50:00|15042.7|14982.7|15042.2|14982.2|15045|14985|15038.9|14978.9|0
1632455700000|2021-09-24 03:55:00|15044.5|14984.5|15045.1|14985.1|15053.5|14993.5|15044.5|14984.5|0
1632456000000|2021-09-24 04:00:00|15045.6|14985.6|15052.5|14992.5|15053.9|14993.9|15041.7|14981.7|0
1632456300000|2021-09-24 04:05:00|15055.6|14995.4|15062.3|15002.1|15062.6|15002.4|15054.2|14994.2|0
1632456600000|2021-09-24 04:10:00|15064.7|15004.5|15051.9|14991.9|15064.7|15004.5|15051.2|14991.2|0
1632456900000|2021-09-24 04:15:00|15047.4|14987.4|15053.7|14993.7|15053.7|14993.7|15042.5|14982.5|0
1632457200000|2021-09-24 04:20:00|15058.3|14998.1|15050|14990|15058.3|14998.1|15050|14990|0
1632457500000|2021-09-24 04:25:00|15048.6|14988.6|15047|14987|15048.6|14988.6|15038.3|14978.3|0
1632457800000|2021-09-24 04:30:00|15044.4|14984.4|15037.4|14977.4|15044.7|14984.7|15037.4|14977.4|0
1632458100000|2021-09-24 04:35:00|15038|14978|15037.8|14977.8|15044.5|14984.5|15035.5|14975.5|0
1632458400000|2021-09-24 04:40:00|15041.8|14981.8|15051|14991|15051.4|14991.4|15041.8|14981.8|0
1632458700000|2021-09-24 04:45:00|15051.6|14991.6|15063.5|15003.3|15063.5|15003.3|15051.6|14991.6|0
1632459000000|2021-09-24 04:50:00|15062.9|15002.7|15063.1|15002.9|15064.3|15004.1|15058.6|14998.4|0
1632459300000|2021-09-24 04:55:00|15064.2|15004|15067.1|15006.9|15069.2|15009|15064.2|15004|0
1632459600000|2021-09-24 05:00:00|15065.8|15005.6|15054.6|14994.6|15065.8|15005.6|15054.2|14994.2|0
1632459900000|2021-09-24 05:05:00|15056.5|14996.3|15056.4|14996.2|15059.4|14999.2|15052.5|14992.5|0
1632460200000|2021-09-24 05:10:00|15055.4|14995.2|15063.7|15003.5|15063.7|15003.5|15055.4|14995.2|0
1632460500000|2021-09-24 05:15:00|15064.1|15003.9|15053.5|14993.5|15066.5|15006.3|15048|14988|0
1632460800000|2021-09-24 05:20:00|15048.8|14988.8|15044.2|14984.2|15052|14992|15044.2|14984.2|0
1632461100000|2021-09-24 05:25:00|15044.1|14984.1|15037.3|14977.3|15044.1|14984.1|15036.4|14976.4|0
1632461400000|2021-09-24 05:30:00|15037.8|14977.8|15035|14975|15037.8|14977.8|15029.7|14969.7|0
1632461700000|2021-09-24 05:35:00|15034.5|14974.5|15044.5|14984.5|15044.5|14984.5|15034.5|14974.5|0
1632462000000|2021-09-24 05:40:00|15046.6|14986.6|15055.7|14995.5|15055.7|14995.5|15046.2|14986.2|0
1632462300000|2021-09-24 05:45:00|15055.4|14995.2|15047.6|14987.6|15055.4|14995.2|15044.3|14984.3|0
1632462600000|2021-09-24 05:50:00|15047.2|14987.2|15040.9|14980.9|15047.2|14987.2|15037|14977|0
1632462900000|2021-09-24 05:55:00|15037|14977|15045.3|14985.3|15045.3|14985.3|15035.4|14975.4|0
1632701400000|2021-09-27 00:10:00|15168|15107.4|15201|15140.4|15211.6|15150.8|15160.3|15099.7|0
1632701700000|2021-09-27 00:15:00|15217.2|15156.4|15242.8|15182|15242.8|15182|15191.7|15131.1|0
1632702000000|2021-09-27 00:20:00|15245.3|15184.5|15229.7|15168.9|15254.6|15193.8|15215.4|15154.6|0
1632702300000|2021-09-27 00:25:00|15225.7|15164.9|15221.4|15160.6|15235.5|15174.7|15215|15154.2|0
1632702600000|2021-09-27 00:30:00|15223.2|15162.4|15224.8|15164|15237.7|15176.9|15223.2|15162.4|0
1632702900000|2021-09-27 00:35:00|15227.4|15166.6|15202.1|15141.5|15233.4|15172.6|15202.1|15141.5|0
1632703200000|2021-09-27 00:40:00|15194.1|15133.5|15232.2|15171.4|15232.2|15171.4|15194.1|15133.5|0
1632703500000|2021-09-27 00:45:00|15235.8|15175|15248.2|15187.4|15251.9|15191.1|15235.8|15175|0
1632703800000|2021-09-27 00:50:00|15247.7|15186.9|15260.7|15199.7|15271.9|15210.9|15247.7|15186.9|0
1632704100000|2021-09-27 00:55:00|15262.6|15201.6|15268.7|15207.7|15268.7|15207.7|15259.7|15198.7|0
1632704400000|2021-09-27 01:00:00|15263.5|15202.5|15280.8|15219.8|15307.7|15246.5|15263.5|15202.5|0
1632704700000|2021-09-27 01:05:00|15288.2|15227.2|15297.7|15236.7|15313.4|15252.2|15288.2|15227.2|0
1632705000000|2021-09-27 01:10:00|15297.6|15236.6|15267.8|15206.8|15297.7|15236.7|15267.8|15206.8|0
1632705300000|2021-09-27 01:15:00|15274.4|15213.4|15267|15206|15279.7|15218.7|15265.4|15204.4|0
1632705600000|2021-09-27 01:20:00|15266|15205|15264.2|15203.2|15269.1|15208.1|15254.8|15194|0
1632705900000|2021-09-27 01:25:00|15261.4|15200.4|15273.6|15212.6|15273.6|15212.6|15260.4|15199.4|0
1632706200000|2021-09-27 01:30:00|15280.4|15219.4|15283.2|15222.2|15288.4|15227.4|15268.8|15207.8|0
1632706500000|2021-09-27 01:35:00|15281.6|15220.6|15305.2|15244.2|15307.6|15246.4|15281.6|15220.6|0
1632706800000|2021-09-27 01:40:00|15309.4|15248.2|15275.8|15214.8|15309.4|15248.2|15273.4|15212.4|0
1632707100000|2021-09-27 01:45:00|15279.5|15218.5|15265.7|15204.7|15279.5|15218.5|15265.7|15204.7|0
1632707400000|2021-09-27 01:50:00|15266.9|15205.9|15253.5|15192.7|15266.9|15205.9|15253.5|15192.7|0
1632707700000|2021-09-27 01:55:00|15259.5|15198.5|15268.4|15207.4|15269.3|15208.3|15257.3|15196.3|0
1632708000000|2021-09-27 02:00:00|15269.7|15208.7|15272.3|15211.3|15272.3|15211.3|15267.9|15206.9|0
1632708300000|2021-09-27 02:05:00|15283.5|15222.5|15273.5|15212.5|15286|15225|15271|15210|0
1632708600000|2021-09-27 02:10:00|15272.6|15211.6|15264.7|15203.7|15272.6|15211.6|15262.1|15201.1|0
1632708900000|2021-09-27 02:15:00|15259.3|15198.3|15250.9|15190.1|15268.8|15207.8|15250.9|15190.1|0
1632709200000|2021-09-27 02:20:00|15254.2|15193.4|15242.2|15181.4|15254.2|15193.4|15239.4|15178.6|0
1632709500000|2021-09-27 02:25:00|15237.9|15177.1|15213.4|15152.6|15238.8|15178|15213.4|15152.6|0
1632709800000|2021-09-27 02:30:00|15211.7|15150.9|15195.1|15134.5|15211.7|15150.9|15195.1|15134.5|0
1632710100000|2021-09-27 02:35:00|15196.8|15136.2|15218.7|15157.9|15218.7|15157.9|15196.3|15135.7|0
1632710400000|2021-09-27 02:40:00|15215.3|15154.5|15197.9|15137.3|15215.3|15154.5|15197.9|15137.3|0
1632710700000|2021-09-27 02:45:00|15198.3|15137.7|15195.2|15134.6|15201.5|15140.9|15193.9|15133.3|0
1632711000000|2021-09-27 02:50:00|15195.9|15135.3|15215.8|15155|15215.8|15155|15195.9|15135.3|0
1632711300000|2021-09-27 02:55:00|15215.5|15154.7|15198.3|15137.7|15216.4|15155.6|15198.3|15137.7|0
1632711600000|2021-09-27 03:00:00|15199.2|15138.6|15195.2|15134.6|15199.9|15139.3|15195.2|15134.6|0
1632711900000|2021-09-27 03:05:00|15192.2|15131.6|15188.6|15128|15193.7|15133.1|15187.8|15127.2|0
1632712200000|2021-09-27 03:10:00|15188.3|15127.7|15169.8|15109.2|15188.9|15128.3|15169.8|15109.2|0
1632712500000|2021-09-27 03:15:00|15169.2|15108.6|15171.4|15110.8|15172.3|15111.7|15168.3|15107.7|0
1632712800000|2021-09-27 03:20:00|15168.4|15107.8|15152.3|15091.9|15168.4|15107.8|15150.5|15090.1|0
1632713100000|2021-09-27 03:25:00|15151|15090.6|15152.4|15092|15157.6|15097|15148.3|15087.9|0
1632713400000|2021-09-27 03:30:00|15150|15089.6|15157.4|15096.8|15157.6|15097|15147.1|15086.7|0
1632713700000|2021-09-27 03:35:00|15158.9|15098.3|15161.9|15101.3|15170.4|15109.8|15158.9|15098.3|0
1632714000000|2021-09-27 03:40:00|15162.4|15101.8|15136.1|15075.7|15162.4|15101.8|15136.1|15075.7|0
1632714300000|2021-09-27 03:45:00|15136|15075.6|15138.5|15078.1|15139.4|15079|15130.5|15070.1|0
1632714600000|2021-09-27 03:50:00|15137.3|15076.9|15122.2|15061.8|15137.3|15076.9|15122.2|15061.8|0
1632714900000|2021-09-27 03:55:00|15127.4|15067|15113.3|15052.9|15127.4|15067|15111.2|15050.8|0
1632715200000|2021-09-27 04:00:00|15112.3|15051.9|15110|15049.6|15113.9|15053.5|15107.6|15047.2|0
1632715500000|2021-09-27 04:05:00|15108.4|15048|15116|15055.6|15116|15055.6|15104.6|15044.4|0
1632715800000|2021-09-27 04:10:00|15117.9|15057.5|15106.7|15046.3|15120.9|15060.5|15105.5|15045.1|0
1632716100000|2021-09-27 04:15:00|15105.7|15045.3|15100.1|15039.9|15105.7|15045.3|15092.6|15032.4|0
1632716400000|2021-09-27 04:20:00|15099.5|15039.3|15110.2|15049.8|15110.2|15049.8|15099.5|15039.3|0
1632716700000|2021-09-27 04:25:00|15112.2|15051.8|15099.2|15039|15112.2|15051.8|15099.2|15039|0
1632717000000|2021-09-27 04:30:00|15099.3|15039.1|15104.5|15044.3|15106.7|15046.3|15099.3|15039.1|0
1632717300000|2021-09-27 04:35:00|15104.9|15044.7|15115.5|15055.1|15120.3|15059.9|15101.7|15041.5|0
1632717600000|2021-09-27 04:40:00|15110.7|15050.3|15094.3|15034.1|15111.1|15050.7|15094.3|15034.1|0
1632717900000|2021-09-27 04:45:00|15090.4|15030.2|15078.1|15017.9|15091.8|15031.6|15075.1|15014.9|0
1632718200000|2021-09-27 04:50:00|15076.7|15016.5|15083.9|15023.7|15083.9|15023.7|15072.2|15012|0
1632718500000|2021-09-27 04:55:00|15084.8|15024.6|15087.5|15027.3|15093|15032.8|15084.8|15024.6|0
1632718800000|2021-09-27 05:00:00|15087.7|15027.5|15084.5|15024.3|15087.7|15027.5|15079.5|15019.3|0
1632719100000|2021-09-27 05:05:00|15085|15024.8|15075.3|15015.1|15085|15024.8|15075|15014.8|0
1632719400000|2021-09-27 05:10:00|15072.4|15012.2|15079|15018.8|15079|15018.8|15069.9|15009.7|0
1632719700000|2021-09-27 05:15:00|15076.8|15016.6|15069.4|15009.2|15076.8|15016.6|15069.4|15009.2|0
1632720000000|2021-09-27 05:20:00|15071|15010.8|15076.4|15016.2|15076.4|15016.2|15068.2|15008|0
1632720300000|2021-09-27 05:25:00|15077.4|15017.2|15084.5|15024.3|15088.9|15028.7|15077.4|15017.2|0
1632720600000|2021-09-27 05:30:00|15084.6|15024.4|15096.5|15036.3|15096.5|15036.3|15083.7|15023.5|0
1632720900000|2021-09-27 05:35:00|15096.4|15036.2|15088.4|15028.2|15098.9|15038.7|15086.1|15025.9|0
1632721200000|2021-09-27 05:40:00|15087.3|15027.1|15091.1|15030.9|15094.7|15034.5|15084.1|15023.9|0
1632721500000|2021-09-27 05:45:00|15093.4|15033.2|15093.4|15033.2|15095.5|15035.3|15084.4|15024.2|0
1632721800000|2021-09-27 05:50:00|15091.1|15030.9|15099.3|15039.1|15099.3|15039.1|15084.3|15024.1|0
1632722100000|2021-09-27 05:55:00|15100.9|15040.7|15119.6|15059.2|15121.2|15060.8|15100.9|15040.7|0
1632787800000|2021-09-28 00:10:00|14929.9|14870.3|14934.7|14875.1|14946.5|14886.9|14929.9|14870.3|0
1632788100000|2021-09-28 00:15:00|14941.8|14882.2|14910.9|14851.3|14956|14896.2|14910.9|14851.3|0
1632788400000|2021-09-28 00:20:00|14907|14847.4|14890.8|14831.4|14907|14847.4|14882.7|14823.3|0
1632788700000|2021-09-28 00:25:00|14887.8|14828.4|14870.5|14811.1|14896.4|14837|14870.5|14811.1|0
1632789000000|2021-09-28 00:30:00|14865|14805.6|14913.8|14854.2|14913.8|14854.2|14865|14805.6|0
1632789300000|2021-09-28 00:35:00|14914.6|14855|14901.8|14842.4|14916.3|14856.7|14893|14833.6|0
1632789600000|2021-09-28 00:40:00|14901.5|14842.1|14889.8|14830.4|14907.5|14847.9|14889.3|14829.9|0
1632789900000|2021-09-28 00:45:00|14880.1|14820.7|14876.6|14817.2|14882.9|14823.5|14872.5|14813.1|0
1632790200000|2021-09-28 00:50:00|14882.2|14822.8|14891.2|14831.8|14891.2|14831.8|14882.2|14822.8|0
1632790500000|2021-09-28 00:55:00|14889.4|14830|14918.2|14858.6|14920.2|14860.6|14886.6|14827.2|0
1632790800000|2021-09-28 01:00:00|14918.6|14859|14893.3|14833.9|14920.2|14860.6|14893.3|14833.9|0
1632791100000|2021-09-28 01:05:00|14894|14834.6|14879.5|14820.1|14895.3|14835.9|14879.5|14820.1|0
1632791400000|2021-09-28 01:10:00|14875.3|14815.9|14854|14794.8|14875.3|14815.9|14854|14794.8|0
1632791700000|2021-09-28 01:15:00|14850.8|14791.6|14785|14726|14850.8|14791.6|14785|14726|0
1632792000000|2021-09-28 01:20:00|14785.5|14726.5|14784.2|14725.2|14785.5|14726.5|14768.9|14709.9|0
1632792300000|2021-09-28 01:25:00|14763.6|14704.6|14773.5|14714.5|14773.5|14714.5|14746.5|14687.7|0
1632792600000|2021-09-28 01:30:00|14785.6|14726.6|14778.3|14719.3|14789.1|14730.1|14774.8|14715.8|0
1632792900000|2021-09-28 01:35:00|14773.2|14714.2|14762.2|14703.2|14779.5|14720.5|14762.2|14703.2|0
1632793200000|2021-09-28 01:40:00|14763.6|14704.6|14787.1|14728.1|14797.8|14738.8|14763.6|14704.6|0
1632793500000|2021-09-28 01:45:00|14788.4|14729.4|14810.2|14751|14815|14755.8|14777|14718|0
1632793800000|2021-09-28 01:50:00|14808.5|14749.3|14830.2|14771|14840.4|14781.2|14808.5|14749.3|0
1632794100000|2021-09-28 01:55:00|14825.9|14766.7|14829.8|14770.6|14833.8|14774.6|14820.1|14760.9|0
1632794400000|2021-09-28 02:00:00|14825.4|14766.2|14783.6|14724.6|14834.8|14775.6|14783.6|14724.6|0
1632794700000|2021-09-28 02:05:00|14784.8|14725.8|14782.4|14723.4|14787|14728|14775.4|14716.4|0
1632795000000|2021-09-28 02:10:00|14780.5|14721.5|14777.2|14718.2|14786.7|14727.7|14775.7|14716.7|0
1632795300000|2021-09-28 02:15:00|14777.7|14718.7|14804|14745|14814.5|14755.3|14777.7|14718.7|0
1632795600000|2021-09-28 02:20:00|14802.4|14743.4|14791.1|14732.1|14802.4|14743.4|14789|14730|0
1632795900000|2021-09-28 02:25:00|14790.1|14731.1|14775|14716|14790.1|14731.1|14772.6|14713.6|0
1632796200000|2021-09-28 02:30:00|14773.5|14714.5|14765.8|14706.8|14773.5|14714.5|14760.7|14701.7|0
1632796500000|2021-09-28 02:35:00|14770.1|14711.1|14764.4|14705.4|14772.5|14713.5|14759.1|14700.1|0
1632796800000|2021-09-28 02:40:00|14765.5|14706.5|14757.8|14698.8|14765.5|14706.5|14757.8|14698.8|0
1632797100000|2021-09-28 02:45:00|14758.1|14699.1|14776.9|14717.9|14776.9|14717.9|14755.4|14696.4|0
1632797400000|2021-09-28 02:50:00|14778.1|14719.1|14778|14719|14782.5|14723.5|14773.2|14714.2|0
1632797700000|2021-09-28 02:55:00|14780.2|14721.2|14781.3|14722.3|14789.8|14730.8|14780.2|14721.2|0
1632798000000|2021-09-28 03:00:00|14779.3|14720.3|14781.1|14722.1|14787.1|14728.1|14779.3|14720.3|0
1632798300000|2021-09-28 03:05:00|14779.7|14720.7|14782.4|14723.4|14784.9|14725.9|14778.6|14719.6|0
1632798600000|2021-09-28 03:10:00|14785.3|14726.3|14773.8|14714.8|14789|14730|14773.8|14714.8|0
1632798900000|2021-09-28 03:15:00|14767.8|14708.8|14775.6|14716.6|14776|14717|14767.8|14708.8|0
1632799200000|2021-09-28 03:20:00|14778.8|14719.8|14780.7|14721.7|14783.3|14724.3|14777.4|14718.4|0
1632799500000|2021-09-28 03:25:00|14781.4|14722.4|14771.8|14712.8|14781.4|14722.4|14771.6|14712.6|0
1632799800000|2021-09-28 03:30:00|14774|14715|14777.6|14718.6|14779.2|14720.2|14774|14715|0
1632800100000|2021-09-28 03:35:00|14778.3|14719.3|14749.1|14690.3|14778.3|14719.3|14749.1|14690.3|0
1632800400000|2021-09-28 03:40:00|14742.5|14683.7|14751.8|14693|14751.8|14693|14730.8|14672|0
1632800700000|2021-09-28 03:45:00|14750.2|14691.4|14755.2|14696.2|14755.2|14696.2|14744.8|14686|0
1632801000000|2021-09-28 03:50:00|14759.8|14700.8|14746|14687.2|14760.8|14701.8|14746|14687.2|0
1632801300000|2021-09-28 03:55:00|14743.2|14684.4|14733.8|14675|14743.2|14684.4|14732.7|14673.9|0
1632801600000|2021-09-28 04:00:00|14742.6|14683.8|14761.8|14702.8|14761.8|14702.8|14742.6|14683.8|0
1632801900000|2021-09-28 04:05:00|14767.3|14708.3|14746.4|14687.6|14767.3|14708.3|14745.7|14686.9|0
1632802200000|2021-09-28 04:10:00|14747.4|14688.6|14751.6|14692.8|14751.8|14693|14740.5|14681.7|0
1632802500000|2021-09-28 04:15:00|14750.3|14691.5|14750|14691.2|14751.8|14693|14747.8|14689|0
1632802800000|2021-09-28 04:20:00|14750.9|14692.1|14757.1|14698.1|14761.4|14702.4|14750.9|14692.1|0
1632803100000|2021-09-28 04:25:00|14758.7|14699.7|14757.3|14698.3|14761.3|14702.3|14754.3|14695.5|0
1632803400000|2021-09-28 04:30:00|14756.7|14697.7|14726.1|14667.3|14757.8|14698.8|14726.1|14667.3|0
1632803700000|2021-09-28 04:35:00|14725.1|14666.3|14737.3|14678.5|14737.3|14678.5|14720.3|14661.5|0
1632804000000|2021-09-28 04:40:00|14739.7|14680.9|14727.4|14668.6|14740.3|14681.5|14727.4|14668.6|0
1632804300000|2021-09-28 04:45:00|14728.4|14669.6|14738.4|14679.6|14738.4|14679.6|14728.4|14669.6|0
1632804600000|2021-09-28 04:50:00|14737.1|14678.3|14750.6|14691.8|14754.1|14695.3|14737.1|14678.3|0
1632804900000|2021-09-28 04:55:00|14752.7|14693.9|14750.4|14691.6|14753.3|14694.5|14748.2|14689.4|0
1632805200000|2021-09-28 05:00:00|14752.5|14693.7|14746.9|14688.1|14754.2|14695.4|14744.5|14685.7|0
1632805500000|2021-09-28 05:05:00|14742.3|14683.5|14741.8|14683|14745|14686.2|14739|14680.2|0
1632805800000|2021-09-28 05:10:00|14738.3|14679.5|14737.2|14678.4|14743.1|14684.3|14736.9|14678.1|0
1632806100000|2021-09-28 05:15:00|14740.9|14682.1|14744.8|14686|14744.8|14686|14731.5|14672.7|0
1632806400000|2021-09-28 05:20:00|14746.4|14687.6|14744.6|14685.8|14746.4|14687.6|14739.7|14680.9|0
1632806700000|2021-09-28 05:25:00|14747|14688.2|14749.2|14690.4|14752.6|14693.8|14747|14688.2|0
1632807000000|2021-09-28 05:30:00|14749.1|14690.3|14750.9|14692.1|14753.1|14694.3|14744.6|14685.8|0
1632807300000|2021-09-28 05:35:00|14753.7|14694.9|14759.9|14700.9|14759.9|14700.9|14753|14694.2|0
1632807600000|2021-09-28 05:40:00|14759.3|14700.3|14757.7|14698.7|14766.2|14707.2|14757.7|14698.7|0
1632807900000|2021-09-28 05:45:00|14753.9|14695.1|14757.5|14698.5|14757.5|14698.5|14739.8|14681|0
1632808200000|2021-09-28 05:50:00|14756.7|14697.7|14754.2|14695.4|14758|14699|14736.6|14677.8|0
1632808500000|2021-09-28 05:55:00|14752.7|14693.9|14743.8|14685|14752.7|14693.9|14743.8|14685|0
1632874200000|2021-09-29 00:10:00|14430.5|14372.9|14400.5|14343.1|14437.3|14379.7|14400.5|14343.1|0
1632874500000|2021-09-29 00:15:00|14405.1|14347.5|14418.1|14360.5|14437.4|14379.8|14401.9|14344.5|0
1632874800000|2021-09-29 00:20:00|14418.4|14360.8|14398.6|14341.2|14424.6|14367|14397.2|14339.8|0
1632875100000|2021-09-29 00:25:00|14406.5|14348.9|14401.9|14344.5|14414.6|14357|14398.1|14340.7|0
1632875400000|2021-09-29 00:30:00|14394.5|14337.1|14418.3|14360.7|14418.3|14360.7|14393|14335.6|0
1632875700000|2021-09-29 00:35:00|14417.2|14359.6|14470.3|14412.5|14474.1|14416.3|14417.2|14359.6|0
1632876000000|2021-09-29 00:40:00|14476.4|14418.6|14491.8|14434|14498.8|14441|14476.3|14418.5|0
1632876300000|2021-09-29 00:45:00|14486.6|14428.8|14481.4|14423.6|14486.6|14428.8|14470.8|14413|0
1632876600000|2021-09-29 00:50:00|14483.5|14425.7|14488.4|14430.6|14495.3|14437.5|14483.5|14425.7|0
1632876900000|2021-09-29 00:55:00|14489|14431.2|14483.8|14426|14499.5|14441.7|14475.6|14417.8|0
1632877200000|2021-09-29 01:00:00|14488|14430.2|14470|14412.2|14505.8|14447.8|14470|14412.2|0
1632877500000|2021-09-29 01:05:00|14469.4|14411.6|14471.3|14413.5|14479.1|14421.3|14466.9|14409.1|0
1632877800000|2021-09-29 01:10:00|14467.5|14409.7|14455.9|14398.1|14467.5|14409.7|14437.1|14379.5|0
1632878100000|2021-09-29 01:15:00|14457.9|14400.1|14453.4|14395.8|14459.3|14401.5|14447.9|14390.3|0
1632878400000|2021-09-29 01:20:00|14443.9|14386.3|14413|14355.4|14443.9|14386.3|14413|14355.4|0
1632878700000|2021-09-29 01:25:00|14409|14351.4|14395.7|14338.3|14420.5|14362.9|14395.7|14338.3|0
1632879000000|2021-09-29 01:30:00|14396.9|14339.5|14391.5|14334.1|14396.9|14339.5|14381.6|14324.2|0
1632879300000|2021-09-29 01:35:00|14392.7|14335.3|14371.8|14314.4|14407.1|14349.5|14371.8|14314.4|0
1632879600000|2021-09-29 01:40:00|14381.4|14324|14421.2|14363.6|14421.2|14363.6|14374.6|14317.2|0
1632879900000|2021-09-29 01:45:00|14416.9|14359.3|14430.8|14373.2|14430.8|14373.2|14416.1|14358.5|0
1632880200000|2021-09-29 01:50:00|14425.2|14367.6|14375.3|14317.9|14425.2|14367.6|14375.3|14317.9|0
1632880500000|2021-09-29 01:55:00|14375.4|14318|14364.5|14307.1|14375.4|14318|14361|14303.6|0
1632880800000|2021-09-29 02:00:00|14383.8|14326.4|14421.9|14364.3|14421.9|14364.3|14378.8|14321.4|0
1632881100000|2021-09-29 02:05:00|14427.5|14369.9|14425.6|14368|14434.4|14376.8|14425.6|14368|0
1632881400000|2021-09-29 02:10:00|14428.5|14370.9|14436.4|14378.8|14441.2|14383.6|14428.5|14370.9|0
1632881700000|2021-09-29 02:15:00|14433.8|14376.2|14422.9|14365.3|14433.8|14376.2|14413|14355.4|0
1632882000000|2021-09-29 02:20:00|14424.9|14367.3|14470|14412.2|14470|14412.2|14424|14366.4|0
1632882300000|2021-09-29 02:25:00|14468|14410.2|14505.2|14447.2|14505.2|14447.2|14455.5|14397.7|0
1632882600000|2021-09-29 02:30:00|14508.1|14450.1|14518.8|14460.8|14519.2|14461.2|14502.1|14444.3|0
1632882900000|2021-09-29 02:35:00|14518.1|14460.1|14512.1|14454.1|14519.8|14461.8|14505.6|14447.6|0
1632883200000|2021-09-29 02:40:00|14514.2|14456.2|14510.7|14452.7|14517.5|14459.5|14506.1|14448.1|0
1632883500000|2021-09-29 02:45:00|14509.9|14451.9|14507.8|14449.8|14516|14458|14506.3|14448.3|0
1632883800000|2021-09-29 02:50:00|14507.1|14449.1|14520.3|14462.3|14520.3|14462.3|14504.7|14446.7|0
1632884100000|2021-09-29 02:55:00|14514.6|14456.6|14515.9|14457.9|14523.4|14465.4|14514.6|14456.6|0
1632884400000|2021-09-29 03:00:00|14513|14455|14515.6|14457.6|14523.5|14465.5|14513|14455|0
1632884700000|2021-09-29 03:05:00|14512.9|14454.9|14499.7|14441.9|14518|14460|14499.7|14441.9|0
1632885000000|2021-09-29 03:10:00|14493.2|14435.4|14497.4|14439.6|14497.4|14439.6|14489|14431.2|0
1632885300000|2021-09-29 03:15:00|14490.9|14433.1|14498.9|14441.1|14498.9|14441.1|14489.1|14431.3|0
1632885600000|2021-09-29 03:20:00|14516.5|14458.5|14514.4|14456.4|14529.9|14471.9|14509.1|14451.1|0
1632885900000|2021-09-29 03:25:00|14517.1|14459.1|14551.8|14493.8|14551.8|14493.8|14517.1|14459.1|0
1632886200000|2021-09-29 03:30:00|14549.5|14491.5|14562.2|14504|14562.4|14504.2|14549.5|14491.5|0
1632886500000|2021-09-29 03:35:00|14561.5|14503.3|14560.6|14502.4|14570.7|14512.5|14550.6|14492.6|0
1632886800000|2021-09-29 03:40:00|14561.5|14503.3|14563.3|14505.1|14563.5|14505.3|14548.9|14490.9|0
1632887100000|2021-09-29 03:45:00|14563.1|14504.9|14573.8|14515.6|14573.8|14515.6|14563.1|14504.9|0
1632887400000|2021-09-29 03:50:00|14574|14515.8|14570.5|14512.3|14578.4|14520.2|14568.3|14510.1|0
1632887700000|2021-09-29 03:55:00|14574|14515.8|14573.2|14515|14574|14515.8|14568.1|14509.9|0
1632888000000|2021-09-29 04:00:00|14570.5|14512.3|14567.5|14509.3|14572.1|14513.9|14564.5|14506.3|0
1632888300000|2021-09-29 04:05:00|14566.9|14508.7|14539|14481|14566.9|14508.7|14539|14481|0
1632888600000|2021-09-29 04:10:00|14534.8|14476.8|14528.2|14470.2|14534.8|14476.8|14525.4|14467.4|0
1632888900000|2021-09-29 04:15:00|14530.2|14472.2|14547.9|14489.9|14551.7|14493.7|14527.3|14469.3|0
1632889200000|2021-09-29 04:20:00|14549.2|14491.2|14542.6|14484.6|14549.8|14491.8|14536.6|14478.6|0
1632889500000|2021-09-29 04:25:00|14544.1|14486.1|14555.7|14497.5|14561.7|14503.5|14544.1|14486.1|0
1632889800000|2021-09-29 04:30:00|14549.3|14491.3|14563.2|14505|14563.2|14505|14546.2|14488.2|0
1632890100000|2021-09-29 04:35:00|14568.8|14510.6|14566.5|14508.3|14568.8|14510.6|14557.1|14498.9|0
1632890400000|2021-09-29 04:40:00|14566.1|14507.9|14579.9|14521.7|14583.3|14525.1|14566.1|14507.9|0
1632890700000|2021-09-29 04:45:00|14583.4|14525.2|14589.4|14531.2|14591.3|14533.1|14583.4|14525.2|0
1632891000000|2021-09-29 04:50:00|14590|14531.8|14595.2|14537|14595.2|14537|14588.1|14529.9|0
1632891300000|2021-09-29 04:55:00|14596.8|14538.6|14618|14559.6|14622.5|14564.1|14596.8|14538.6|0
1632891600000|2021-09-29 05:00:00|14616|14557.6|14611.9|14553.5|14616|14557.6|14594.6|14536.4|0
1632891900000|2021-09-29 05:05:00|14611.6|14553.2|14581.8|14523.6|14611.6|14553.2|14581.8|14523.6|0
1632892200000|2021-09-29 05:10:00|14583.3|14525.1|14571.6|14513.4|14583.4|14525.2|14571.6|14513.4|0
1632892500000|2021-09-29 05:15:00|14575.9|14517.7|14575.8|14517.6|14581.5|14523.3|14572.3|14514.1|0
1632892800000|2021-09-29 05:20:00|14574.5|14516.3|14568.1|14509.9|14577.4|14519.2|14568.1|14509.9|0
1632893100000|2021-09-29 05:25:00|14571.9|14513.7|14573.1|14514.9|14577.4|14519.2|14568.4|14510.2|0
1632893400000|2021-09-29 05:30:00|14569.5|14511.3|14549|14491|14569.5|14511.3|14549|14491|0
1632893700000|2021-09-29 05:35:00|14550.2|14492.2|14561.8|14503.6|14565.1|14506.9|14549.8|14491.8|0
1632894000000|2021-09-29 05:40:00|14562.9|14504.7|14570.1|14511.9|14570.1|14511.9|14550.9|14492.9|0
1632894300000|2021-09-29 05:45:00|14576|14517.8|14556.4|14498.2|14586.5|14528.3|14556.1|14497.9|0
1632894600000|2021-09-29 05:50:00|14558.8|14500.6|14538.6|14480.6|14564.2|14506|14535.4|14477.4|0
1632894900000|2021-09-29 05:55:00|14546.5|14488.5|14541.1|14483.1|14546.5|14488.5|14525.1|14467.1|0
1632960600000|2021-09-30 00:10:00|14700.3|14641.7|14664.4|14605.8|14723.4|14664.6|14648.9|14590.5|0
1632960900000|2021-09-30 00:15:00|14665.5|14606.9|14675.5|14616.9|14700.7|14642.1|14650.9|14592.5|0
1632961200000|2021-09-30 00:20:00|14674.3|14615.7|14682.5|14623.9|14706.3|14647.5|14674.3|14615.7|0
1632961500000|2021-09-30 00:25:00|14678.8|14620.2|14715.9|14657.1|14715.9|14657.1|14678.8|14620.2|0
1632961800000|2021-09-30 00:30:00|14722.5|14663.7|14696.6|14638|14723.9|14665.1|14689.5|14630.9|0
1632962100000|2021-09-30 00:35:00|14698.3|14639.7|14682|14623.4|14705.7|14646.9|14682|14623.4|0
1632962400000|2021-09-30 00:40:00|14667.4|14608.8|14673.9|14615.3|14673.9|14615.3|14635.6|14577.2|0
1632962700000|2021-09-30 00:45:00|14669.2|14610.6|14660|14601.4|14669.2|14610.6|14648.7|14590.3|0
1632963000000|2021-09-30 00:50:00|14659.4|14600.8|14643.8|14585.4|14664.9|14606.3|14643.8|14585.4|0
1632963300000|2021-09-30 00:55:00|14639.8|14581.4|14635.4|14577|14640.3|14581.9|14631.2|14572.8|0
1632963600000|2021-09-30 01:00:00|14632.3|14573.9|14640.1|14581.7|14642.8|14584.4|14620.9|14562.5|0
1632963900000|2021-09-30 01:05:00|14644.9|14586.5|14647.8|14589.4|14649.6|14591.2|14634.3|14575.9|0
1632964200000|2021-09-30 01:10:00|14647.3|14588.9|14667.1|14608.5|14667.1|14608.5|14647.3|14588.9|0
1632964500000|2021-09-30 01:15:00|14673|14614.4|14679.5|14620.9|14679.5|14620.9|14666.4|14607.8|0
1632964800000|2021-09-30 01:20:00|14678.6|14620|14661.8|14603.2|14678.6|14620|14659|14600.4|0
1632965100000|2021-09-30 01:25:00|14665|14606.4|14666.8|14608.2|14667.3|14608.7|14656|14597.4|0
1632965400000|2021-09-30 01:30:00|14669.4|14610.8|14679|14620.4|14682.9|14624.3|14664.8|14606.2|0
1632965700000|2021-09-30 01:35:00|14685.1|14626.5|14707.7|14648.9|14714.6|14655.8|14683.7|14625.1|0
1632966000000|2021-09-30 01:40:00|14708.3|14649.5|14699.5|14640.9|14720.4|14661.6|14699.5|14640.9|0
1632966300000|2021-09-30 01:45:00|14698.6|14640|14727.4|14668.6|14732.9|14674.1|14698.6|14640|0
1632966600000|2021-09-30 01:50:00|14732.8|14674|14754.8|14695.8|14754.8|14695.8|14727.9|14669.1|0
1632966900000|2021-09-30 01:55:00|14762.5|14703.5|14766|14707|14771.6|14712.6|14762.5|14703.5|0
1632967200000|2021-09-30 02:00:00|14761|14702|14796.6|14737.6|14796.6|14737.6|14761|14702|0
1632967500000|2021-09-30 02:05:00|14798|14739|14826.6|14767.4|14826.6|14767.4|14797.5|14738.5|0
1632967800000|2021-09-30 02:10:00|14831.4|14772.2|14826.5|14767.3|14831.4|14772.2|14818.2|14759|0
1632968100000|2021-09-30 02:15:00|14822.2|14763|14849.3|14790.1|14851|14791.8|14817|14757.8|0
1632968400000|2021-09-30 02:20:00|14849|14789.8|14840.1|14780.9|14855.9|14796.5|14840.1|14780.9|0
1632968700000|2021-09-30 02:25:00|14839.2|14780|14861.5|14802.1|14866.2|14806.8|14839.2|14780|0
1632969000000|2021-09-30 02:30:00|14860|14800.6|14842.9|14783.7|14864.9|14805.5|14842.9|14783.7|0
1632969300000|2021-09-30 02:35:00|14841.9|14782.7|14860.7|14801.3|14860.7|14801.3|14839.7|14780.5|0
1632969600000|2021-09-30 02:40:00|14864.5|14805.1|14858.3|14798.9|14864.5|14805.1|14848.2|14789|0
1632969900000|2021-09-30 02:45:00|14855.5|14796.1|14853.5|14794.3|14858.8|14799.4|14849.3|14790.1|0
1632970200000|2021-09-30 02:50:00|14853.6|14794.4|14839.9|14780.7|14856.6|14797.2|14834.4|14775.2|0
1632970500000|2021-09-30 02:55:00|14839|14779.8|14847|14787.8|14847|14787.8|14835.1|14775.9|0
1632970800000|2021-09-30 03:00:00|14848.2|14789|14851.3|14792.1|14854.4|14795.2|14846.4|14787.2|0
1632971100000|2021-09-30 03:05:00|14851.9|14792.7|14866.8|14807.4|14866.8|14807.4|14851.8|14792.6|0
1632971400000|2021-09-30 03:10:00|14871.9|14812.5|14873.9|14814.5|14873.9|14814.5|14864.8|14805.4|0
1632971700000|2021-09-30 03:15:00|14874.7|14815.3|14882.3|14822.9|14887.9|14828.5|14874.7|14815.3|0
1632972000000|2021-09-30 03:20:00|14880|14820.6|14857|14797.6|14880.2|14820.8|14856.8|14797.4|0
1632972300000|2021-09-30 03:25:00|14858.8|14799.4|14831.5|14772.3|14858.8|14799.4|14831.5|14772.3|0
1632972600000|2021-09-30 03:30:00|14831.3|14772.1|14837.8|14778.6|14840.3|14781.1|14829.6|14770.4|0
1632972900000|2021-09-30 03:35:00|14840.1|14780.9|14812.9|14753.7|14842.6|14783.4|14812.1|14752.9|0
1632973200000|2021-09-30 03:40:00|14812.7|14753.5|14820.5|14761.3|14825.8|14766.6|14812.7|14753.5|0
1632973500000|2021-09-30 03:45:00|14822.5|14763.3|14832.4|14773.2|14834|14774.8|14822.5|14763.3|0
1632973800000|2021-09-30 03:50:00|14833.1|14773.9|14849.3|14790.1|14849.3|14790.1|14832.9|14773.7|0
1632974100000|2021-09-30 03:55:00|14844.7|14785.5|14833.6|14774.4|14844.7|14785.5|14832.8|14773.6|0
1632974400000|2021-09-30 04:00:00|14826.9|14767.7|14833.4|14774.2|14834.8|14775.6|14823.7|14764.5|0
1632974700000|2021-09-30 04:05:00|14832.8|14773.6|14821.2|14762|14832.8|14773.6|14819.6|14760.4|0
1632975000000|2021-09-30 04:10:00|14817.8|14758.6|14834.1|14774.9|14835.3|14776.1|14817.8|14758.6|0
1632975300000|2021-09-30 04:15:00|14834.2|14775|14842.3|14783.1|14842.3|14783.1|14833.5|14774.3|0
1632975600000|2021-09-30 04:20:00|14842.2|14783|14849.9|14790.7|14850.9|14791.7|14840.6|14781.4|0
1632975900000|2021-09-30 04:25:00|14847.2|14788|14858.8|14799.4|14860.9|14801.5|14847.2|14788|0
1632976200000|2021-09-30 04:30:00|14860|14800.6|14851.7|14792.5|14863.5|14804.1|14847|14787.8|0
1632976500000|2021-09-30 04:35:00|14849.1|14789.9|14833.5|14774.3|14854.2|14795|14833.5|14774.3|0
1632976800000|2021-09-30 04:40:00|14833.6|14774.4|14844.8|14785.6|14850.1|14790.9|14833.6|14774.4|0
1632977100000|2021-09-30 04:45:00|14844.5|14785.3|14850.8|14791.6|14853.5|14794.3|14844.5|14785.3|0
1632977400000|2021-09-30 04:50:00|14850.6|14791.4|14858|14798.6|14871.1|14811.7|14850.6|14791.4|0
1632977700000|2021-09-30 04:55:00|14856.6|14797.2|14854|14794.8|14861.2|14801.8|14853.1|14793.9|0
1632978000000|2021-09-30 05:00:00|14857.2|14797.8|14874.6|14815.2|14874.6|14815.2|14857.1|14797.7|0
1632978300000|2021-09-30 05:05:00|14875.7|14816.3|14880.2|14820.8|14882.6|14823.2|14873.8|14814.4|0
1632978600000|2021-09-30 05:10:00|14880.5|14821.1|14849.4|14790.2|14882.3|14822.9|14843.4|14784.2|0
1632978900000|2021-09-30 05:15:00|14849.6|14790.4|14843.5|14784.3|14850|14790.8|14843.5|14784.3|0
1632979200000|2021-09-30 05:20:00|14840.8|14781.6|14843.4|14784.2|14843.4|14784.2|14833.7|14774.5|0
1632979500000|2021-09-30 05:25:00|14840.2|14781|14860|14800.6|14860.9|14801.5|14837.1|14777.9|0
1632979800000|2021-09-30 05:30:00|14855.6|14796.2|14863.9|14804.5|14863.9|14804.5|14855.6|14796.2|0
1632980100000|2021-09-30 05:35:00|14863.5|14804.1|14868.1|14808.7|14868.1|14808.7|14857.6|14798.2|0
1632980400000|2021-09-30 05:40:00|14870.8|14811.4|14879.6|14820.2|14884.3|14824.9|14870.8|14811.4|0
1632980700000|2021-09-30 05:45:00|14873.9|14814.5|14857.1|14797.7|14886|14826.6|14857.1|14797.7|0
1632981000000|2021-09-30 05:50:00|14859.9|14800.5|14870.5|14811.1|14877.5|14818.1|14859.9|14800.5|0
1632981300000|2021-09-30 05:55:00|14866.4|14807|14858|14798.6|14868.7|14809.3|14858|14798.6|0
1633047000000|2021-10-01 00:10:00|14656.6|14598|14701.3|14642.7|14701.3|14642.7|14647|14588.6|0
1633047300000|2021-10-01 00:15:00|14706.2|14647.4|14681.2|14622.6|14716.7|14657.9|14681.2|14622.6|0
1633047600000|2021-10-01 00:20:00|14690.3|14631.7|14686.6|14628|14714.3|14655.5|14681.7|14623.1|0
1633047900000|2021-10-01 00:25:00|14683.6|14625|14678.8|14620.2|14693.9|14635.3|14675.4|14616.8|0
1633048200000|2021-10-01 00:30:00|14688|14629.4|14685.1|14626.5|14688.7|14630.1|14676.8|14618.2|0
1633048500000|2021-10-01 00:35:00|14683.6|14625|14716.6|14657.8|14719.3|14660.5|14683.6|14625|0
1633048800000|2021-10-01 00:40:00|14722.1|14663.3|14723.3|14664.5|14733.6|14674.8|14722.1|14663.3|0
1633049100000|2021-10-01 00:45:00|14722.5|14663.7|14722|14663.2|14724.2|14665.4|14718|14659.2|0
1633049400000|2021-10-01 00:50:00|14723.9|14665.1|14738.3|14679.5|14743|14684.2|14723.9|14665.1|0
1633049700000|2021-10-01 00:55:00|14738.4|14679.6|14722.6|14663.8|14744.8|14686|14722.6|14663.8|0
1633050000000|2021-10-01 01:00:00|14732.8|14674|14682.8|14624.2|14732.8|14674|14682.8|14624.2|0
1633050300000|2021-10-01 01:05:00|14671.8|14613.2|14661.3|14602.7|14682.3|14623.7|14654.6|14596|0
1633050600000|2021-10-01 01:10:00|14664.8|14606.2|14643.9|14585.5|14664.8|14606.2|14638.7|14580.3|0
1633050900000|2021-10-01 01:15:00|14646.8|14588.4|14624.4|14566|14649.7|14591.3|14624.4|14566|0
1633051200000|2021-10-01 01:20:00|14621.9|14563.5|14641.1|14582.7|14641.1|14582.7|14621.5|14563.1|0
1633051500000|2021-10-01 01:25:00|14641.2|14582.8|14657.5|14598.9|14664|14605.4|14633.5|14575.1|0
1633051800000|2021-10-01 01:30:00|14655.1|14596.5|14635.8|14577.4|14655.1|14596.5|14635.6|14577.2|0
1633052100000|2021-10-01 01:35:00|14637.6|14579.2|14648.7|14590.3|14652.1|14593.7|14637.6|14579.2|0
1633052400000|2021-10-01 01:40:00|14648.8|14590.4|14661.1|14602.5|14663.5|14604.9|14636.6|14578.2|0
1633052700000|2021-10-01 01:45:00|14663.5|14604.9|14674.7|14616.1|14680.8|14622.2|14663.2|14604.6|0
1633053000000|2021-10-01 01:50:00|14668.7|14610.1|14674.8|14616.2|14674.8|14616.2|14647.6|14589.2|0
1633053300000|2021-10-01 01:55:00|14675.5|14616.9|14675.8|14617.2|14696.8|14638.2|14665.6|14607|0
1633053600000|2021-10-01 02:00:00|14672.8|14614.2|14664.1|14605.5|14672.8|14614.2|14663.4|14604.8|0
1633053900000|2021-10-01 02:05:00|14667.5|14608.9|14622.1|14563.7|14667.5|14608.9|14622.1|14563.7|0
1633054200000|2021-10-01 02:10:00|14618.3|14559.9|14615.2|14556.8|14618.3|14559.9|14601.8|14543.6|0
1633054500000|2021-10-01 02:15:00|14618.5|14560.1|14627.7|14569.3|14628.8|14570.4|14618.5|14560.1|0
1633054800000|2021-10-01 02:20:00|14626|14567.6|14613|14554.6|14631.3|14572.9|14612.7|14554.3|0
1633055100000|2021-10-01 02:25:00|14619.2|14560.8|14607.9|14549.5|14620.5|14562.1|14607.9|14549.5|0
1633055400000|2021-10-01 02:30:00|14623.1|14564.7|14606.9|14548.5|14623.1|14564.7|14599.8|14541.6|0
1633055700000|2021-10-01 02:35:00|14604.6|14546.2|14611.6|14553.2|14615.8|14557.4|14595.2|14537|0
1633056000000|2021-10-01 02:40:00|14613.3|14554.9|14619|14560.6|14619.1|14560.7|14613|14554.6|0
1633056300000|2021-10-01 02:45:00|14618.8|14560.4|14617.6|14559.2|14622.8|14564.4|14614.3|14555.9|0
1633056600000|2021-10-01 02:50:00|14614.2|14555.8|14628.6|14570.2|14628.6|14570.2|14614|14555.6|0
1633056900000|2021-10-01 02:55:00|14624.8|14566.4|14628.7|14570.3|14628.7|14570.3|14620.4|14562|0
1633057200000|2021-10-01 03:00:00|14638|14579.6|14645.6|14587.2|14656.9|14598.3|14638|14579.6|0
1633057500000|2021-10-01 03:05:00|14646.8|14588.4|14623.9|14565.5|14646.8|14588.4|14623.9|14565.5|0
1633057800000|2021-10-01 03:10:00|14624.7|14566.3|14627.1|14568.7|14627.5|14569.1|14618.9|14560.5|0
1633058100000|2021-10-01 03:15:00|14627.4|14569|14635.8|14577.4|14639.1|14580.7|14625.6|14567.2|0
1633058400000|2021-10-01 03:20:00|14638.1|14579.7|14655.7|14597.1|14655.7|14597.1|14638.1|14579.7|0
1633058700000|2021-10-01 03:25:00|14660.4|14601.8|14655.9|14597.3|14660.8|14602.2|14651.8|14593.4|0
1633059000000|2021-10-01 03:30:00|14661.5|14602.9|14684.5|14625.9|14684.5|14625.9|14660.8|14602.2|0
1633059300000|2021-10-01 03:35:00|14681.8|14623.2|14694.9|14636.3|14694.9|14636.3|14676.5|14617.9|0
1633059600000|2021-10-01 03:40:00|14691.7|14633.1|14678.1|14619.5|14694.7|14636.1|14678.1|14619.5|0
1633059900000|2021-10-01 03:45:00|14680|14621.4|14677.3|14618.7|14681.4|14622.8|14676.6|14618|0
1633060200000|2021-10-01 03:50:00|14679.1|14620.5|14670.1|14611.5|14679.1|14620.5|14656.2|14597.6|0
1633060500000|2021-10-01 03:55:00|14680.1|14621.5|14683.3|14624.7|14683.3|14624.7|14670.1|14611.5|0
1633060800000|2021-10-01 04:00:00|14682.6|14624|14667.2|14608.6|14691.2|14632.6|14667.2|14608.6|0
1633061100000|2021-10-01 04:05:00|14673.8|14615.2|14672.6|14614|14682.7|14624.1|14672.6|14614|0
1633061400000|2021-10-01 04:10:00|14675.6|14617|14676.3|14617.7|14676.3|14617.7|14667|14608.4|0
1633061700000|2021-10-01 04:15:00|14676.7|14618.1|14678.4|14619.8|14680.9|14622.3|14674.1|14615.5|0
1633062000000|2021-10-01 04:20:00|14674|14615.4|14689.3|14630.7|14691.5|14632.9|14673.8|14615.2|0
1633062300000|2021-10-01 04:25:00|14690.6|14632|14695.5|14636.9|14697.7|14639.1|14687.9|14629.3|0
1633062600000|2021-10-01 04:30:00|14681.8|14623.2|14684.7|14626.1|14684.8|14626.2|14676.7|14618.1|0
1633062900000|2021-10-01 04:35:00|14684.4|14625.8|14674.4|14615.8|14684.4|14625.8|14670.8|14612.2|0
1633063200000|2021-10-01 04:40:00|14675.9|14617.3|14677|14618.4|14679|14620.4|14672.7|14614.1|0
1633063500000|2021-10-01 04:45:00|14675.8|14617.2|14689|14630.4|14689|14630.4|14672.2|14613.6|0
1633063800000|2021-10-01 04:50:00|14688.1|14629.5|14687.4|14628.8|14698.1|14639.5|14687.4|14628.8|0
1633064100000|2021-10-01 04:55:00|14685.2|14626.6|14690.6|14632|14690.6|14632|14683.2|14624.6|0
1633064400000|2021-10-01 05:00:00|14690.8|14632.2|14676.3|14617.7|14690.8|14632.2|14671.9|14613.3|0
1633064700000|2021-10-01 05:05:00|14675.1|14616.5|14675.5|14616.9|14678.5|14619.9|14671.7|14613.1|0
1633065000000|2021-10-01 05:10:00|14672.3|14613.7|14661.7|14603.1|14672.3|14613.7|14651.3|14592.9|0
1633065300000|2021-10-01 05:15:00|14660|14601.4|14649.1|14590.7|14660|14601.4|14643.6|14585.2|0
1633065600000|2021-10-01 05:20:00|14658.3|14599.7|14630.8|14572.4|14658.3|14599.7|14630.8|14572.4|0
1633065900000|2021-10-01 05:25:00|14633.8|14575.4|14644.4|14586|14644.4|14586|14628.9|14570.5|0
1633066200000|2021-10-01 05:30:00|14652.6|14594.2|14643.2|14584.8|14655.5|14596.9|14643.2|14584.8|0
1633066500000|2021-10-01 05:35:00|14649.8|14591.4|14651.3|14592.9|14651.3|14592.9|14638.4|14580|0
1633066800000|2021-10-01 05:40:00|14659.5|14600.9|14662.1|14603.5|14667.6|14609|14658|14599.4|0
1633067100000|2021-10-01 05:45:00|14655.1|14596.5|14648.9|14590.5|14655.8|14597.2|14648.9|14590.5|0
1633067400000|2021-10-01 05:50:00|14643|14584.6|14628.4|14570|14643|14584.6|14619.1|14560.7|0
1633067700000|2021-10-01 05:55:00|14628.7|14570.3|14634.3|14575.9|14634.3|14575.9|14613.7|14555.3|0
1633488300000|2021-10-06 02:45:00|14626.1|14567.7|14626.1|14567.7|14626.1|14567.7|14626.1|14567.7|0
1633907400000|2021-10-10 23:10:00|14857.9|14798.5|14900.7|14841.3|14900.7|14841.3|14844.5|14785.3|0
1633907700000|2021-10-10 23:15:00|14904.1|14844.7|14919.6|14860|14920.1|14860.5|14892.1|14832.7|0
1633908000000|2021-10-10 23:20:00|14909.6|14850|14914.6|14855|14914.6|14855|14892|14832.6|0
1633908300000|2021-10-10 23:25:00|14918.2|14858.6|14934.1|14874.5|14938.3|14878.7|14906.2|14846.6|0
1633908600000|2021-10-10 23:30:00|14934.6|14875|14921.2|14861.6|14941.4|14881.8|14918.7|14859.1|0
1633908900000|2021-10-10 23:35:00|14913.5|14853.9|14845.2|14786|14913.5|14853.9|14845.2|14786|0
1633909200000|2021-10-10 23:40:00|14860.9|14801.5|14864.3|14804.9|14869.7|14810.3|14860.3|14800.9|0
1633909500000|2021-10-10 23:45:00|14873.5|14814.1|14862|14802.6|14899.6|14840.2|14862|14802.6|0
1633909800000|2021-10-10 23:50:00|14863.6|14804.2|14888.9|14829.5|14889.8|14830.4|14863.2|14803.8|0
1633910100000|2021-10-10 23:55:00|14871.2|14811.8|14874.3|14814.9|14898.8|14839.4|14871.2|14811.8|0
1633910400000|2021-10-11 00:00:00|14868.8|14809.4|14858.4|14799|14868.8|14809.4|14848.5|14789.3|0
1633910700000|2021-10-11 00:05:00|14858.6|14799.2|14879.8|14820.4|14891.9|14832.5|14858.6|14799.2|0
1633911000000|2021-10-11 00:10:00|14882.2|14822.8|14868.7|14809.3|14884.1|14824.7|14868.7|14809.3|0
1633911300000|2021-10-11 00:15:00|14871|14811.6|14899.2|14839.8|14899.2|14839.8|14871|14811.6|0
1633911600000|2021-10-11 00:20:00|14900.6|14841.2|14921.9|14862.3|14921.9|14862.3|14893|14833.6|0
1633911900000|2021-10-11 00:25:00|14925.6|14866|14931.5|14871.9|14931.5|14871.9|14921.6|14862|0
1633912200000|2021-10-11 00:30:00|14943.1|14883.5|14947.7|14888.1|14947.7|14888.1|14933.3|14873.7|0
1633912500000|2021-10-11 00:35:00|14950.8|14891.2|14969.9|14910.1|14969.9|14910.1|14936.2|14876.6|0
1633912800000|2021-10-11 00:40:00|14975.2|14915.4|14934.4|14874.8|14975.2|14915.4|14930.8|14871.2|0
1633913100000|2021-10-11 00:45:00|14936|14876.4|14962.9|14903.1|14962.9|14903.1|14929.9|14870.3|0
1633913400000|2021-10-11 00:50:00|14960.1|14900.3|14945.4|14885.8|14963|14903.2|14945.4|14885.8|0
1633913700000|2021-10-11 00:55:00|14945.6|14886|14945.2|14885.6|14946.8|14887.2|14933.9|14874.3|0
1633914000000|2021-10-11 01:00:00|14947.6|14888|14962.2|14902.4|14962.2|14902.4|14945|14885.4|0
1633914300000|2021-10-11 01:05:00|14973.2|14913.4|14942.1|14882.5|14973.2|14913.4|14942.1|14882.5|0
1633914600000|2021-10-11 01:10:00|14940.4|14880.8|14965.8|14906|14966.4|14906.6|14940.4|14880.8|0
1633914900000|2021-10-11 01:15:00|14962.7|14902.9|14964.6|14904.8|14966.9|14907.1|14958.6|14898.8|0
1633915200000|2021-10-11 01:20:00|14969.4|14909.6|14973.7|14913.9|14973.7|14913.9|14959.9|14900.1|0
1633915500000|2021-10-11 01:25:00|14971.4|14911.6|14966.6|14906.8|14976.7|14916.9|14965.3|14905.5|0
1633915800000|2021-10-11 01:30:00|14972|14912.2|14991.2|14931.4|14991.2|14931.4|14972|14912.2|0
1633916100000|2021-10-11 01:35:00|14994.1|14934.3|14990.2|14930.4|14998.5|14938.7|14987|14927.2|0
1633916400000|2021-10-11 01:40:00|14988.8|14929|14980.9|14921.1|14998.8|14939|14980.9|14921.1|0
1633916700000|2021-10-11 01:45:00|14985.9|14926.1|14972.3|14912.5|15000.1|14940.3|14965.9|14906.1|0
1633917000000|2021-10-11 01:50:00|14969.8|14910|14991.8|14932|14991.8|14932|14969.8|14910|0
1633917300000|2021-10-11 01:55:00|15006.2|14946.2|15007.9|14947.9|15016.8|14956.8|15005.3|14945.3|0
1633917600000|2021-10-11 02:00:00|15013.4|14953.4|15030.7|14970.7|15037.6|14977.6|15013.4|14953.4|0
1633917900000|2021-10-11 02:05:00|15019.1|14959.1|15028|14968|15031|14971|15019.1|14959.1|0
1633918200000|2021-10-11 02:10:00|15035.3|14975.3|15027.1|14967.1|15040.2|14980.2|15025|14965|0
1633918500000|2021-10-11 02:15:00|15030.4|14970.4|15019.1|14959.1|15034.3|14974.3|15016.8|14956.8|0
1633918800000|2021-10-11 02:20:00|15018.4|14958.4|15026.1|14966.1|15032.9|14972.9|15018.4|14958.4|0
1633919100000|2021-10-11 02:25:00|15027.2|14967.2|15036.4|14976.4|15038.7|14978.7|15018.5|14958.5|0
1633919400000|2021-10-11 02:30:00|15042.4|14982.4|15036.1|14976.1|15047.9|14987.9|15028.8|14968.8|0
1633919700000|2021-10-11 02:35:00|15035.9|14975.9|15025.4|14965.4|15035.9|14975.9|15015.8|14955.8|0
1633920000000|2021-10-11 02:40:00|15021.8|14961.8|15032.1|14972.1|15032.1|14972.1|15021.8|14961.8|0
1633920300000|2021-10-11 02:45:00|15037.4|14977.4|15035.1|14975.1|15037.4|14977.4|15032.1|14972.1|0
1633920600000|2021-10-11 02:50:00|15024.2|14964.2|15021.6|14961.6|15024.2|14964.2|15013.1|14953.1|0
1633920900000|2021-10-11 02:55:00|15017.7|14957.7|15032.9|14972.9|15037.7|14977.7|15017.7|14957.7|0
1633921200000|2021-10-11 03:00:00|15027.7|14967.7|15039.3|14979.3|15044.9|14984.9|15027.7|14967.7|0
1633921500000|2021-10-11 03:05:00|15033.1|14973.1|15027.4|14967.4|15043.6|14983.6|15019.6|14959.6|0
1633921800000|2021-10-11 03:10:00|15025.4|14965.4|15051.5|14991.5|15051.5|14991.5|15025.4|14965.4|0
1633922100000|2021-10-11 03:15:00|15049.6|14989.6|15068.8|15008.6|15070.3|15010.1|15049.6|14989.6|0
1633922400000|2021-10-11 03:20:00|15071.9|15011.7|15084.9|15024.7|15084.9|15024.7|15067.8|15007.6|0
1633922700000|2021-10-11 03:25:00|15082.4|15022.2|15075.2|15015|15092.3|15032.1|15075.2|15015|0
1633923000000|2021-10-11 03:30:00|15079|15018.8|15064.7|15004.5|15079|15018.8|15062.2|15002|0
1633923300000|2021-10-11 03:35:00|15064|15003.8|15074.5|15014.3|15077.5|15017.3|15064|15003.8|0
1633923600000|2021-10-11 03:40:00|15076|15015.8|15069.7|15009.5|15076|15015.8|15064.3|15004.1|0
1633923900000|2021-10-11 03:45:00|15069.9|15009.7|15093.5|15033.3|15093.5|15033.3|15069.9|15009.7|0
1633924200000|2021-10-11 03:50:00|15091.3|15031.1|15082.5|15022.3|15091.3|15031.1|15082.3|15022.1|0
1633924500000|2021-10-11 03:55:00|15079.4|15019.2|15095.5|15035.3|15095.5|15035.3|15078.3|15018.1|0
1633924800000|2021-10-11 04:00:00|15099.9|15039.7|15111.3|15050.9|15113.2|15052.8|15098.5|15038.3|0
1633925100000|2021-10-11 04:05:00|15113.3|15052.9|15103.4|15043.2|15116.2|15055.8|15103.4|15043.2|0
1633925400000|2021-10-11 04:10:00|15106.1|15045.7|15103.4|15043.2|15109.5|15049.1|15100.8|15040.6|0
1633925700000|2021-10-11 04:15:00|15107.5|15047.1|15120.7|15060.3|15120.7|15060.3|15107.5|15047.1|0
1633926000000|2021-10-11 04:20:00|15120.5|15060.1|15131.1|15070.7|15133.4|15073|15115.7|15055.3|0
1633926300000|2021-10-11 04:25:00|15133.5|15073.1|15134.4|15074|15136|15075.6|15128.1|15067.7|0
1633926600000|2021-10-11 04:30:00|15135.4|15075|15129|15068.6|15136.2|15075.8|15129|15068.6|0
1633926900000|2021-10-11 04:35:00|15130.8|15070.4|15129.8|15069.4|15135.2|15074.8|15128.8|15068.4|0
1633927200000|2021-10-11 04:40:00|15133.2|15072.8|15130.6|15070.2|15133.4|15073|15127.5|15067.1|0
1633927500000|2021-10-11 04:45:00|15131.5|15071.1|15137.4|15077|15141|15080.6|15131.5|15071.1|0
1633927800000|2021-10-11 04:50:00|15138.6|15078.2|15130|15069.6|15139.7|15079.3|15123.4|15063|0
1633928100000|2021-10-11 04:55:00|15128.4|15068|15125.4|15065|15130.2|15069.8|15117.1|15056.7|0
1633993800000|2021-10-11 23:10:00|15190.9|15130.3|15220.9|15160.1|15245|15184.2|15188.6|15128|0
1633994100000|2021-10-11 23:15:00|15222.1|15161.3|15193.4|15132.8|15222.1|15161.3|15172.8|15112.2|0
1633994400000|2021-10-11 23:20:00|15205.5|15144.7|15243.6|15182.8|15251.3|15190.5|15205.5|15144.7|0
1633994700000|2021-10-11 23:25:00|15253.1|15192.3|15248.2|15187.4|15259.4|15198.4|15235.8|15175|0
1633995000000|2021-10-11 23:30:00|15246.2|15185.4|15260.5|15199.5|15264.6|15203.6|15246.2|15185.4|0
1633995300000|2021-10-11 23:35:00|15260.1|15199.1|15292.5|15231.5|15292.5|15231.5|15253.8|15193|0
1633995600000|2021-10-11 23:40:00|15290.1|15229.1|15292.3|15231.3|15304.2|15243.2|15290.1|15229.1|0
1633995900000|2021-10-11 23:45:00|15291|15230|15318.9|15257.7|15318.9|15257.7|15284.5|15223.5|0
1633996200000|2021-10-11 23:50:00|15314.2|15253|15319.5|15258.3|15328|15266.8|15306.3|15245.1|0
1633996500000|2021-10-11 23:55:00|15320.5|15259.3|15329|15267.8|15342.1|15280.9|15320.3|15259.1|0
1633996800000|2021-10-12 00:00:00|15332.4|15271.2|15316.2|15255|15343.6|15282.4|15308.4|15247.2|0
1633997100000|2021-10-12 00:05:00|15324.6|15263.4|15339.8|15278.6|15341.6|15280.4|15324.6|15263.4|0
1633997400000|2021-10-12 00:10:00|15352|15290.8|15341.9|15280.7|15352|15290.8|15339.4|15278.2|0
1633997700000|2021-10-12 00:15:00|15340.6|15279.4|15301.3|15240.3|15343.5|15282.3|15294.1|15233.1|0
1633998000000|2021-10-12 00:20:00|15301.5|15240.5|15314.2|15253|15316.8|15255.6|15290.9|15229.9|0
1633998300000|2021-10-12 00:25:00|15316.5|15255.3|15291.7|15230.7|15320.4|15259.2|15291.7|15230.7|0
1633998600000|2021-10-12 00:30:00|15290.4|15229.4|15294.3|15233.3|15294.3|15233.3|15280.2|15219.2|0
1633998900000|2021-10-12 00:35:00|15292.2|15231.2|15251.6|15190.8|15292.2|15231.2|15248|15187.2|0
1633999200000|2021-10-12 00:40:00|15258.6|15197.6|15243.9|15183.1|15260.6|15199.6|15243.9|15183.1|0
1633999500000|2021-10-12 00:45:00|15229.1|15168.3|15238|15177.2|15243.4|15182.6|15229.1|15168.3|0
1633999800000|2021-10-12 00:50:00|15243.6|15182.8|15259.4|15198.4|15259.4|15198.4|15243.6|15182.8|0
1634000100000|2021-10-12 00:55:00|15260.2|15199.2|15262|15201|15271.2|15210.2|15252.4|15191.6|0
1634000400000|2021-10-12 01:00:00|15268.7|15207.7|15214.4|15153.6|15268.7|15207.7|15214.4|15153.6|0
1634000700000|2021-10-12 01:05:00|15213.9|15153.1|15230.5|15169.7|15239.8|15179|15213|15152.2|0
1634001000000|2021-10-12 01:10:00|15229.7|15168.9|15246.6|15185.8|15246.6|15185.8|15224|15163.2|0
1634001300000|2021-10-12 01:15:00|15250.6|15189.8|15262.1|15201.1|15262.1|15201.1|15241|15180.2|0
1634001600000|2021-10-12 01:20:00|15260.9|15199.9|15243|15182.2|15262.5|15201.5|15237.4|15176.6|0
1634001900000|2021-10-12 01:25:00|15239|15178.2|15213|15152.2|15239|15178.2|15211.2|15150.4|0
1634002200000|2021-10-12 01:30:00|15208.3|15147.5|15173.9|15113.3|15208.3|15147.5|15173.9|15113.3|0
1634002500000|2021-10-12 01:35:00|15178.4|15117.8|15168.9|15108.3|15178.5|15117.9|15151.2|15090.8|0
1634002800000|2021-10-12 01:40:00|15175|15114.4|15167.6|15107|15183|15122.4|15167.4|15106.8|0
1634003100000|2021-10-12 01:45:00|15162.9|15102.3|15160.1|15099.5|15162.9|15102.3|15149.3|15088.9|0
1634003400000|2021-10-12 01:50:00|15160.4|15099.8|15129.4|15069|15160.4|15099.8|15129.3|15068.9|0
1634003700000|2021-10-12 01:55:00|15126.1|15065.7|15128.3|15067.9|15128.3|15067.9|15108.8|15048.4|0
1634004000000|2021-10-12 02:00:00|15133.5|15073.1|15114.9|15054.5|15133.5|15073.1|15114.9|15054.5|0
1634004300000|2021-10-12 02:05:00|15114|15053.6|15117.4|15057|15127.4|15067|15109.4|15049|0
1634004600000|2021-10-12 02:10:00|15115.1|15054.7|15112.3|15051.9|15115.1|15054.7|15103.1|15042.9|0
1634004900000|2021-10-12 02:15:00|15112.9|15052.5|15115.8|15055.4|15122.4|15062|15108.4|15048|0
1634005200000|2021-10-12 02:20:00|15113.9|15053.5|15104|15043.8|15113.9|15053.5|15096.4|15036.2|0
1634005500000|2021-10-12 02:25:00|15099.1|15038.9|15079|15018.8|15103.2|15043|15068.4|15008.2|0
1634005800000|2021-10-12 02:30:00|15079.3|15019.1|15088.9|15028.7|15088.9|15028.7|15079.3|15019.1|0
1634006100000|2021-10-12 02:35:00|15095.4|15035.2|15122|15061.6|15122|15061.6|15095.4|15035.2|0
1634006400000|2021-10-12 02:40:00|15126.3|15065.9|15144.1|15083.7|15144.1|15083.7|15126.3|15065.9|0
1634006700000|2021-10-12 02:45:00|15145.2|15084.8|15142.4|15082|15165|15104.4|15133.5|15073.1|0
1634007000000|2021-10-12 02:50:00|15140.8|15080.4|15136.9|15076.5|15140.8|15080.4|15131.9|15071.5|0
1634007300000|2021-10-12 02:55:00|15135.1|15074.7|15148.3|15087.9|15149|15088.6|15135.1|15074.7|0
1634007600000|2021-10-12 03:00:00|15152.7|15092.3|15147.5|15087.1|15152.7|15092.3|15135.8|15075.4|0
1634007900000|2021-10-12 03:05:00|15137.1|15076.7|15146.3|15085.9|15147.5|15087.1|15133.5|15073.1|0
1634008200000|2021-10-12 03:10:00|15145.9|15085.5|15128.3|15067.9|15145.9|15085.5|15128.3|15067.9|0
1634008500000|2021-10-12 03:15:00|15127.6|15067.2|15116.2|15055.8|15127.6|15067.2|15115.1|15054.7|0
1634008800000|2021-10-12 03:20:00|15115.7|15055.3|15104.7|15044.5|15117.2|15056.8|15102|15041.8|0
1634009100000|2021-10-12 03:25:00|15102.5|15042.3|15105.4|15045|15108.3|15047.9|15100.2|15040|0
1634009400000|2021-10-12 03:30:00|15108.6|15048.2|15105.2|15044.9|15108.6|15048.2|15089.8|15029.6|0
1634009700000|2021-10-12 03:35:00|15100.3|15040.1|15092.3|15032.1|15103.5|15043.3|15092|15031.8|0
1634010000000|2021-10-12 03:40:00|15099.1|15038.9|15097.5|15037.3|15099.5|15039.3|15092.7|15032.5|0
1634010300000|2021-10-12 03:45:00|15094.9|15034.7|15107.3|15046.9|15112.2|15051.8|15094.9|15034.7|0
1634010600000|2021-10-12 03:50:00|15109.6|15049.2|15122.5|15062.1|15126.5|15066.1|15109.6|15049.2|0
1634010900000|2021-10-12 03:55:00|15119.6|15059.2|15119|15058.6|15122.7|15062.3|15115.1|15054.7|0
1634011200000|2021-10-12 04:00:00|15117.9|15057.5|15114|15053.6|15121.5|15061.1|15109.8|15049.4|0
1634011500000|2021-10-12 04:05:00|15112.5|15052.1|15104.9|15044.7|15112.5|15052.1|15099.8|15039.6|0
1634011800000|2021-10-12 04:10:00|15104.4|15044.2|15097.7|15037.5|15104.4|15044.2|15095.3|15035.1|0
1634012100000|2021-10-12 04:15:00|15097.3|15037.1|15087.4|15027.2|15097.8|15037.6|15084.6|15024.4|0
1634012400000|2021-10-12 04:20:00|15088|15027.8|15076.9|15016.7|15090|15029.8|15075.8|15015.6|0
1634012700000|2021-10-12 04:25:00|15081|15020.8|15067.5|15007.3|15081|15020.8|15067.5|15007.3|0
1634013000000|2021-10-12 04:30:00|15069.2|15009|15068.1|15007.9|15074|15013.8|15064.6|15004.4|0
1634013300000|2021-10-12 04:35:00|15069.9|15009.7|15072.2|15012|15078.5|15018.3|15069.9|15009.7|0
1634013600000|2021-10-12 04:40:00|15071|15010.8|15092.2|15032|15092.2|15032|15071|15010.8|0
1634013900000|2021-10-12 04:45:00|15091.6|15031.4|15109.2|15048.8|15109.2|15048.8|15091.6|15031.4|0
1634014200000|2021-10-12 04:50:00|15109|15048.6|15108.7|15048.3|15112.6|15052.2|15106.4|15046|0
1634014500000|2021-10-12 04:55:00|15105|15044.8|15076.4|15016.2|15105|15044.8|15075.7|15015.5|0
1634080200000|2021-10-12 23:10:00|15076.2|15016|15041.9|14981.9|15076.2|15016|15032.5|14972.5|0
1634080500000|2021-10-12 23:15:00|15052.2|14992.2|15031.1|14971.1|15067.9|15007.7|15031.1|14971.1|0
1634080800000|2021-10-12 23:20:00|15025.2|14965.2|15044.8|14984.8|15044.8|14984.8|15025.2|14965.2|0
1634081100000|2021-10-12 23:25:00|15042|14982|15022.1|14962.1|15050.2|14990.2|15018.2|14958.2|0
1634081400000|2021-10-12 23:30:00|15013.7|14953.7|15026.7|14966.7|15026.7|14966.7|15011.9|14951.9|0
1634081700000|2021-10-12 23:35:00|15017|14957|15015.8|14955.8|15035.6|14975.6|15015.8|14955.8|0
1634082000000|2021-10-12 23:40:00|15016.4|14956.4|15051.2|14991.2|15051.2|14991.2|15016.4|14956.4|0
1634082300000|2021-10-12 23:45:00|15049.1|14989.1|15056.2|14996|15070.2|15010|15049.1|14989.1|0
1634082600000|2021-10-12 23:50:00|15059.1|14998.9|15049.6|14989.6|15072.3|15012.1|15049.6|14989.6|0
1634082900000|2021-10-12 23:55:00|15047|14987|15054.6|14994.6|15054.6|14994.6|15031.1|14971.1|0
1634083200000|2021-10-13 00:00:00|15056.1|14995.9|15057.4|14997.2|15073.4|15013.2|15038.7|14978.7|0
1634083500000|2021-10-13 00:05:00|15055.5|14995.3|15055.7|14995.5|15057.5|14997.3|15047.8|14987.8|0
1634083800000|2021-10-13 00:10:00|15055.5|14995.3|15041.7|14981.7|15055.5|14995.3|15040.6|14980.6|0
1634084100000|2021-10-13 00:15:00|15044|14984|15063.8|15003.6|15063.8|15003.6|15044|14984|0
1634084400000|2021-10-13 00:20:00|15068.3|15008.1|15074.6|15014.4|15080.7|15020.5|15068.3|15008.1|0
1634084700000|2021-10-13 00:25:00|15073.7|15013.5|15067.4|15007.2|15084.7|15024.5|15067.4|15007.2|0
1634085000000|2021-10-13 00:30:00|15066.1|15005.9|15063|15002.8|15069.3|15009.1|15051.8|14991.8|0
1634085300000|2021-10-13 00:35:00|15063.2|15003|15079.6|15019.4|15079.6|15019.4|15060|14999.8|0
1634085600000|2021-10-13 00:40:00|15080.2|15020|15093.7|15033.5|15093.7|15033.5|15068.4|15008.2|0
1634085900000|2021-10-13 00:45:00|15096.9|15036.7|15131.1|15070.7|15133.6|15073.2|15096.9|15036.7|0
1634086200000|2021-10-13 00:50:00|15119.7|15059.3|15133.1|15072.7|15133.1|15072.7|15119.7|15059.3|0
1634086500000|2021-10-13 00:55:00|15133|15072.6|15120.5|15060.1|15133|15072.6|15120.2|15059.8|0
1634086800000|2021-10-13 01:00:00|15119.8|15059.4|15109.2|15048.8|15119.8|15059.4|15102|15041.8|0
1634087100000|2021-10-13 01:05:00|15112.4|15052|15102.3|15042.1|15112.4|15052|15090.8|15030.6|0
1634087400000|2021-10-13 01:10:00|15099|15038.8|15089.8|15029.6|15100.8|15040.6|15087.9|15027.7|0
1634087700000|2021-10-13 01:15:00|15090.6|15030.4|15079.4|15019.2|15090.6|15030.4|15079.4|15019.2|0
1634088000000|2021-10-13 01:20:00|15076.2|15016|15085.2|15025|15085.2|15025|15072.1|15011.9|0
1634088300000|2021-10-13 01:25:00|15086.2|15026|15078.7|15018.5|15086.2|15026|15077.5|15017.3|0
1634088600000|2021-10-13 01:30:00|15081.2|15021|15084.9|15024.7|15086.3|15026.1|15081.2|15021|0
1634088900000|2021-10-13 01:35:00|15082|15021.8|15083.8|15023.6|15087.6|15027.4|15078.5|15018.3|0
1634089200000|2021-10-13 01:40:00|15087.4|15027.2|15090.7|15030.5|15093.7|15033.5|15087|15026.8|0
1634089500000|2021-10-13 01:45:00|15088.8|15028.6|15090.1|15029.9|15093.2|15033|15086.6|15026.4|0
1634089800000|2021-10-13 01:50:00|15092.2|15032|15080.8|15020.6|15092.2|15032|15077.8|15017.6|0
1634090100000|2021-10-13 01:55:00|15078.7|15018.5|15069.3|15009.1|15078.7|15018.5|15067|15006.8|0
1634090400000|2021-10-13 02:00:00|15073|15012.8|15062.2|15002|15083.1|15022.9|15062.2|15002|0
1634090700000|2021-10-13 02:05:00|15059.7|14999.5|15049|14989|15059.7|14999.5|15043.1|14983.1|0
1634091000000|2021-10-13 02:10:00|15043.5|14983.5|15032.8|14972.8|15043.5|14983.5|15023.5|14963.5|0
1634091300000|2021-10-13 02:15:00|15029.8|14969.8|14987.8|14928|15029.8|14969.8|14986.3|14926.5|0
1634091600000|2021-10-13 02:20:00|14982.9|14923.1|14976.1|14916.3|14986.8|14927|14973.1|14913.3|0
1634091900000|2021-10-13 02:25:00|14972.1|14912.3|14952.9|14893.3|14977.5|14917.7|14952.9|14893.3|0
1634092200000|2021-10-13 02:30:00|14952.8|14893.2|14965.9|14906.1|14974|14914.2|14941|14881.4|0
1634092500000|2021-10-13 02:35:00|14965.3|14905.5|14955.8|14896|14976.2|14916.4|14955.1|14895.3|0
1634092800000|2021-10-13 02:40:00|14957.3|14897.5|14955.8|14896|14966.4|14906.6|14955.8|14896|0
1634093100000|2021-10-13 02:45:00|14954.2|14894.6|14951.4|14891.8|14963.9|14904.1|14951.4|14891.8|0
1634093400000|2021-10-13 02:50:00|14960.8|14901|14977.1|14917.3|14985.8|14926|14960.8|14901|0
1634093700000|2021-10-13 02:55:00|14984.5|14924.7|14982.6|14922.8|14989|14929.2|14977.1|14917.3|0
1634094000000|2021-10-13 03:00:00|14982.8|14923|14973.8|14914|14990.8|14931|14973.8|14914|0
1634094300000|2021-10-13 03:05:00|14974.9|14915.1|14982|14922.2|14984.1|14924.3|14974.2|14914.4|0
1634094600000|2021-10-13 03:10:00|14981.3|14921.5|14982.3|14922.5|14984.8|14925|14975.8|14916|0
1634094900000|2021-10-13 03:15:00|14981.9|14922.1|14984.5|14924.7|14984.5|14924.7|14977|14917.2|0
1634095200000|2021-10-13 03:20:00|14982.3|14922.5|14988.5|14928.7|14990.4|14930.6|14982.3|14922.5|0
1634095500000|2021-10-13 03:25:00|14987.9|14928.1|14974.5|14914.7|14987.9|14928.1|14974.5|14914.7|0
1634095800000|2021-10-13 03:30:00|14972|14912.2|14968.5|14908.7|14977.1|14917.3|14968.5|14908.7|0
1634096100000|2021-10-13 03:35:00|14967.2|14907.4|14958.4|14898.6|14970.5|14910.7|14957.3|14897.5|0
1634096400000|2021-10-13 03:40:00|14961.6|14901.8|14966.7|14906.9|14969.7|14909.9|14961.6|14901.8|0
1634096700000|2021-10-13 03:45:00|14967|14907.2|14968.5|14908.7|14976.4|14916.6|14963.2|14903.4|0
1634097000000|2021-10-13 03:50:00|14967.8|14908|14973.5|14913.7|14975.9|14916.1|14967.8|14908|0
1634097300000|2021-10-13 03:55:00|14969.5|14909.7|14981.2|14921.4|14981.2|14921.4|14968.8|14909|0
1634097600000|2021-10-13 04:00:00|14983.5|14923.7|14975.9|14916.1|14989|14929.2|14971.3|14911.5|0
1634097900000|2021-10-13 04:05:00|14974.6|14914.8|14980.7|14920.9|14987.3|14927.5|14974.6|14914.8|0
1634098200000|2021-10-13 04:10:00|14979.9|14920.1|14975.6|14915.8|14981.8|14922|14968.4|14908.6|0
1634098500000|2021-10-13 04:15:00|14975.7|14915.9|14961.8|14902|14977|14917.2|14959.4|14899.6|0
1634098800000|2021-10-13 04:20:00|14959.4|14899.6|14969.6|14909.8|14969.6|14909.8|14956.5|14896.7|0
1634099100000|2021-10-13 04:25:00|14967.6|14907.8|14958.5|14898.7|14967.6|14907.8|14956.8|14897|0
1634099400000|2021-10-13 04:30:00|14961.2|14901.4|14967.2|14907.4|14973.1|14913.3|14961.2|14901.4|0
1634099700000|2021-10-13 04:35:00|14968.5|14908.7|14959.6|14899.8|14979.3|14919.5|14958.8|14899|0
1634100000000|2021-10-13 04:40:00|14957.9|14898.1|14943|14883.4|14958.9|14899.1|14943|14883.4|0
1634100300000|2021-10-13 04:45:00|14952.6|14893|14957.7|14897.9|14958.8|14899|14952.6|14893|0
1634100600000|2021-10-13 04:50:00|14955.2|14895.4|14945.3|14885.7|14955.2|14895.4|14945.3|14885.7|0
1634100900000|2021-10-13 04:55:00|14945.9|14886.3|14954.7|14895.1|14954.7|14895.1|14943.5|14883.9|0
1634166600000|2021-10-13 23:10:00|15152.6|15092.2|15142.8|15082.4|15153.4|15093|15127.2|15066.8|0
1634166900000|2021-10-13 23:15:00|15143.6|15083.2|15147.8|15087.4|15152.5|15092.1|15141.3|15080.9|0
1634167200000|2021-10-13 23:20:00|15152.1|15091.7|15109.8|15049.4|15154.1|15093.7|15109.8|15049.4|0
1634167500000|2021-10-13 23:25:00|15114.5|15054.1|15134.9|15074.5|15139|15078.6|15112.5|15052.1|0
1634167800000|2021-10-13 23:30:00|15139.2|15078.8|15132.6|15072.2|15139.9|15079.5|15123.9|15063.5|0
1634168100000|2021-10-13 23:35:00|15130.7|15070.3|15121.1|15060.7|15131.2|15070.8|15117.6|15057.2|0
1634168400000|2021-10-13 23:40:00|15123.7|15063.3|15149.1|15088.7|15149.5|15089.1|15123.7|15063.3|0
1634168700000|2021-10-13 23:45:00|15142.9|15082.5|15132.9|15072.5|15142.9|15082.5|15122.7|15062.3|0
1634169000000|2021-10-13 23:50:00|15124.5|15064.1|15131.3|15070.9|15132.5|15072.1|15124.5|15064.1|0
1634169300000|2021-10-13 23:55:00|15130.1|15069.7|15146|15085.6|15147.1|15086.7|15129.5|15069.1|0
1634169600000|2021-10-14 00:00:00|15145|15084.6|15167|15106.4|15167|15106.4|15145|15084.6|0
1634169900000|2021-10-14 00:05:00|15165.8|15105.2|15154.2|15093.8|15174|15113.4|15154.2|15093.8|0
1634170200000|2021-10-14 00:10:00|15161.9|15101.3|15154.1|15093.7|15164.1|15103.5|15154.1|15093.7|0
1634170500000|2021-10-14 00:15:00|15158.9|15098.3|15174.1|15113.5|15179.3|15118.7|15158.9|15098.3|0
1634170800000|2021-10-14 00:20:00|15166.7|15106.1|15177.9|15117.3|15178.5|15117.9|15158.4|15097.8|0
1634171100000|2021-10-14 00:25:00|15177.8|15117.2|15174.8|15114.2|15181.9|15121.3|15171.7|15111.1|0
1634171400000|2021-10-14 00:30:00|15176.5|15115.9|15175.3|15114.7|15177.5|15116.9|15166.6|15106|0
1634171700000|2021-10-14 00:35:00|15180.1|15119.5|15184|15123.4|15184.1|15123.5|15175.6|15115|0
1634172000000|2021-10-14 00:40:00|15184.6|15124|15178.8|15118.2|15184.8|15124.2|15176.6|15116|0
1634172300000|2021-10-14 00:45:00|15181.9|15121.3|15184.9|15124.3|15190.5|15129.9|15181.9|15121.3|0
1634172600000|2021-10-14 00:50:00|15188.4|15127.8|15183.7|15123.1|15190.7|15130.1|15183.2|15122.6|0
1634172900000|2021-10-14 00:55:00|15182.4|15121.8|15189.5|15128.9|15196.3|15135.7|15182.4|15121.8|0
1634173200000|2021-10-14 01:00:00|15195.8|15135.2|15206.7|15145.9|15216.6|15155.8|15195.8|15135.2|0
1634173500000|2021-10-14 01:05:00|15210.3|15149.5|15219.2|15158.4|15221.1|15160.3|15210.3|15149.5|0
1634173800000|2021-10-14 01:10:00|15218.8|15158|15197.8|15137.2|15218.8|15158|15197.8|15137.2|0
1634174100000|2021-10-14 01:15:00|15192.4|15131.8|15209.7|15148.9|15209.7|15148.9|15187.8|15127.2|0
1634174400000|2021-10-14 01:20:00|15217.4|15156.6|15206.1|15145.3|15217.4|15156.6|15205.7|15144.9|0
1634174700000|2021-10-14 01:25:00|15208.9|15148.1|15229.4|15168.6|15229.4|15168.6|15208.9|15148.1|0
1634175000000|2021-10-14 01:30:00|15231.3|15170.5|15242.6|15181.8|15250.7|15189.9|15231.3|15170.5|0
1634175300000|2021-10-14 01:35:00|15250.1|15189.3|15218.4|15157.6|15253.3|15192.5|15218.4|15157.6|0
1634175600000|2021-10-14 01:40:00|15217|15156.2|15209.5|15148.7|15221.3|15160.5|15209.1|15148.3|0
1634175900000|2021-10-14 01:45:00|15206.9|15146.1|15190.6|15130|15206.9|15146.1|15189.8|15129.2|0
1634176200000|2021-10-14 01:50:00|15190.8|15130.2|15192.6|15132|15192.6|15132|15181.7|15121.1|0
1634176500000|2021-10-14 01:55:00|15195.1|15134.5|15200.7|15140.1|15201.2|15140.6|15195.1|15134.5|0
1634176800000|2021-10-14 02:00:00|15206.8|15146|15223|15162.2|15226|15165.2|15206.8|15146|0
1634177100000|2021-10-14 02:05:00|15225.6|15164.8|15233.5|15172.7|15233.5|15172.7|15224.9|15164.1|0
1634177400000|2021-10-14 02:10:00|15232|15171.2|15232.6|15171.8|15236.3|15175.5|15228.1|15167.3|0
1634177700000|2021-10-14 02:15:00|15229.7|15168.9|15217.1|15156.3|15229.7|15168.9|15214.9|15154.1|0
1634178000000|2021-10-14 02:20:00|15220.2|15159.4|15224.6|15163.8|15225.3|15164.5|15218.8|15158|0
1634178300000|2021-10-14 02:25:00|15221.7|15160.9|15238.8|15178|15240.8|15180|15221.7|15160.9|0
1634178600000|2021-10-14 02:30:00|15235.6|15174.8|15237.9|15177.1|15243.3|15182.5|15233.6|15172.8|0
1634178900000|2021-10-14 02:35:00|15237.4|15176.6|15229.8|15169|15241.9|15181.1|15228.6|15167.8|0
1634179200000|2021-10-14 02:40:00|15232.2|15171.4|15234.2|15173.4|15235.9|15175.1|15228.4|15167.6|0
1634179500000|2021-10-14 02:45:00|15234.7|15173.9|15234.6|15173.8|15235.7|15174.9|15230.4|15169.6|0
1634179800000|2021-10-14 02:50:00|15245.1|15184.3|15253.5|15192.7|15265.6|15204.6|15243.9|15183.1|0
1634180100000|2021-10-14 02:55:00|15259.4|15198.4|15264.4|15203.4|15264.7|15203.7|15254.6|15193.8|0
1634180400000|2021-10-14 03:00:00|15266.9|15205.9|15263.7|15202.7|15270.8|15209.8|15263.7|15202.7|0
1634180700000|2021-10-14 03:05:00|15263.2|15202.2|15268.1|15207.1|15268.1|15207.1|15260.8|15199.8|0
1634181000000|2021-10-14 03:10:00|15270.2|15209.2|15278.5|15217.5|15278.5|15217.5|15269.4|15208.4|0
1634181300000|2021-10-14 03:15:00|15279.8|15218.8|15284.9|15223.9|15287.4|15226.4|15279.8|15218.8|0
1634181600000|2021-10-14 03:20:00|15280.7|15219.7|15283.3|15222.3|15285.4|15224.4|15276.7|15215.7|0
1634181900000|2021-10-14 03:25:00|15284.9|15223.9|15296.6|15235.6|15296.6|15235.6|15284.9|15223.9|0
1634182200000|2021-10-14 03:30:00|15299.9|15238.9|15291.6|15230.6|15300.3|15239.3|15291.6|15230.6|0
1634182500000|2021-10-14 03:35:00|15291.4|15230.4|15294.2|15233.2|15298.5|15237.5|15291.1|15230.1|0
1634182800000|2021-10-14 03:40:00|15293.4|15232.4|15300.7|15239.7|15300.7|15239.7|15293.4|15232.4|0
1634183100000|2021-10-14 03:45:00|15301.6|15240.6|15311.3|15250.1|15315.3|15254.1|15301.6|15240.6|0
1634183400000|2021-10-14 03:50:00|15312.7|15251.5|15299.6|15238.6|15312.7|15251.5|15299.6|15238.6|0
1634183700000|2021-10-14 03:55:00|15305.2|15244.2|15290.4|15229.4|15305.2|15244.2|15290|15229|0
1634184000000|2021-10-14 04:00:00|15285.4|15224.4|15261.7|15200.7|15285.4|15224.4|15261.7|15200.7|0
1634184300000|2021-10-14 04:05:00|15261.4|15200.4|15270.4|15209.4|15270.4|15209.4|15261.4|15200.4|0
1634184600000|2021-10-14 04:10:00|15268.2|15207.2|15262.4|15201.4|15271.8|15210.8|15260.9|15199.9|0
1634184900000|2021-10-14 04:15:00|15255.1|15194.3|15278.9|15217.9|15278.9|15217.9|15255.1|15194.3|0
1634185200000|2021-10-14 04:20:00|15279.1|15218.1|15280.5|15219.5|15284.1|15223.1|15272.5|15211.5|0
1634185500000|2021-10-14 04:25:00|15283.5|15222.5|15281.2|15220.2|15288.7|15227.7|15281.2|15220.2|0
1634185800000|2021-10-14 04:30:00|15281.4|15220.4|15284.7|15223.7|15284.7|15223.7|15278.3|15217.3|0
1634186100000|2021-10-14 04:35:00|15280.2|15219.2|15281|15220|15281|15220|15275.7|15214.7|0
1634186400000|2021-10-14 04:40:00|15278.6|15217.6|15265|15204|15280.3|15219.3|15265|15204|0
1634186700000|2021-10-14 04:45:00|15259.5|15198.5|15255.5|15194.6|15260.9|15199.9|15255|15194.2|0
1634187000000|2021-10-14 04:50:00|15255.9|15194.9|15256.6|15195.6|15263.6|15202.6|15255.9|15194.9|0
1634187300000|2021-10-14 04:55:00|15251|15190.2|15233.1|15172.3|15252.2|15191.4|15233.1|15172.3|0
1634253000000|2021-10-14 23:10:00|15370.1|15308.7|15368.5|15307.1|15384.4|15323|15339.5|15278.3|0
1634253300000|2021-10-14 23:15:00|15366.2|15304.8|15327.5|15266.3|15371.6|15310.2|15322.8|15261.6|0
1634253600000|2021-10-14 23:20:00|15349.8|15288.6|15368.3|15306.9|15368.3|15306.9|15349.8|15288.6|0
1634253900000|2021-10-14 23:25:00|15376.3|15314.9|15375.8|15314.4|15405.9|15344.3|15375.8|15314.4|0
1634254200000|2021-10-14 23:30:00|15376.4|15315|15373.9|15312.5|15376.4|15315|15354.9|15293.7|0
1634254500000|2021-10-14 23:35:00|15372.4|15311|15385|15323.6|15386|15324.6|15366.3|15304.9|0
1634254800000|2021-10-14 23:40:00|15383.2|15321.8|15365.6|15304.2|15386.7|15325.3|15365.6|15304.2|0
1634255100000|2021-10-14 23:45:00|15353.5|15292.3|15345.7|15284.5|15368.3|15306.9|15345.7|15284.5|0
1634255400000|2021-10-14 23:50:00|15345.5|15284.3|15347|15285.8|15352.1|15290.9|15334.8|15273.6|0
1634255700000|2021-10-14 23:55:00|15349.6|15288.4|15349.8|15288.6|15350.9|15289.7|15341.6|15280.4|0
1634256000000|2021-10-15 00:00:00|15353.4|15292.2|15351.9|15290.7|15353.4|15292.2|15328.2|15267|0
1634256300000|2021-10-15 00:05:00|15357.3|15295.9|15377.5|15316.1|15377.5|15316.1|15351.9|15290.7|0
1634256600000|2021-10-15 00:10:00|15382.9|15321.5|15388.5|15327.1|15390.8|15329.4|15382.9|15321.5|0
1634256900000|2021-10-15 00:15:00|15387.5|15326.1|15393.5|15332.1|15393.5|15332.1|15381.7|15320.3|0
1634257200000|2021-10-15 00:20:00|15389.9|15328.5|15390.3|15328.9|15400|15338.6|15387.3|15325.9|0
1634257500000|2021-10-15 00:25:00|15396.5|15335.1|15367.9|15306.5|15396.5|15335.1|15367.9|15306.5|0
1634257800000|2021-10-15 00:30:00|15363.8|15302.4|15359.9|15298.5|15371.5|15310.1|15359.9|15298.5|0
1634258100000|2021-10-15 00:35:00|15356.9|15295.5|15324.9|15263.7|15357.7|15296.3|15324.9|15263.7|0
1634258400000|2021-10-15 00:40:00|15325.1|15263.9|15336.3|15275.1|15336.3|15275.1|15325.1|15263.9|0
1634258700000|2021-10-15 00:45:00|15337.2|15276|15333.9|15272.7|15337.2|15276|15328.2|15267|0
1634259000000|2021-10-15 00:50:00|15334|15272.8|15351.3|15290.1|15351.3|15290.1|15330.1|15268.9|0
1634259300000|2021-10-15 00:55:00|15349.3|15288.1|15348|15286.8|15353.9|15292.7|15346.2|15285|0
1634259600000|2021-10-15 01:00:00|15348.5|15287.3|15324|15262.8|15354.4|15293.2|15324|15262.8|0
1634259900000|2021-10-15 01:05:00|15316.2|15255|15297.5|15236.5|15317|15255.8|15293.1|15232.1|0
1634260200000|2021-10-15 01:10:00|15305.8|15244.6|15337.2|15276|15338.2|15277|15303.1|15242.1|0
1634260500000|2021-10-15 01:15:00|15344.3|15283.1|15340.8|15279.6|15348.4|15287.2|15337.7|15276.5|0
1634260800000|2021-10-15 01:20:00|15342.7|15281.5|15331.4|15270.2|15342.8|15281.6|15330.7|15269.5|0
1634261100000|2021-10-15 01:25:00|15334.6|15273.4|15346.4|15285.2|15346.6|15285.4|15329.1|15267.9|0
1634261400000|2021-10-15 01:30:00|15345.1|15283.9|15309.8|15248.6|15345.1|15283.9|15309.8|15248.6|0
1634261700000|2021-10-15 01:35:00|15306.5|15245.3|15314|15252.8|15316.4|15255.2|15300.1|15239.1|0
1634262000000|2021-10-15 01:40:00|15320.4|15259.2|15320.7|15259.5|15328|15266.8|15317.8|15256.6|0
1634262300000|2021-10-15 01:45:00|15324.8|15263.6|15322.5|15261.3|15324.8|15263.6|15319.3|15258.1|0
1634262600000|2021-10-15 01:50:00|15321.4|15260.2|15337.2|15276|15343.7|15282.5|15313.2|15252|0
1634262900000|2021-10-15 01:55:00|15336.7|15275.5|15327.8|15266.6|15337.4|15276.2|15322|15260.8|0
1634263200000|2021-10-15 02:00:00|15333.4|15272.2|15335.1|15273.9|15340.3|15279.1|15333.4|15272.2|0
1634263500000|2021-10-15 02:05:00|15332.7|15271.5|15335.2|15274|15337.6|15276.4|15328.3|15267.1|0
1634263800000|2021-10-15 02:10:00|15336.3|15275.1|15324.7|15263.5|15336.6|15275.4|15324.7|15263.5|0
1634264100000|2021-10-15 02:15:00|15325.1|15263.9|15336|15274.8|15339.4|15278.2|15324.7|15263.5|0
1634264400000|2021-10-15 02:20:00|15342.5|15281.3|15352.8|15291.6|15358.4|15297|15342.5|15281.3|0
1634264700000|2021-10-15 02:25:00|15355.7|15294.4|15344.4|15283.2|15355.7|15294.4|15343.1|15281.9|0
1634265000000|2021-10-15 02:30:00|15345.6|15284.4|15334.9|15273.7|15345.6|15284.4|15325.7|15264.5|0
1634265300000|2021-10-15 02:35:00|15335.4|15274.2|15339.7|15278.5|15341.8|15280.6|15333.1|15271.9|0
1634265600000|2021-10-15 02:40:00|15339.5|15278.3|15339.8|15278.6|15340.7|15279.5|15325|15263.8|0
1634265900000|2021-10-15 02:45:00|15345.6|15284.4|15363.1|15301.7|15363.1|15301.7|15343.8|15282.6|0
1634266200000|2021-10-15 02:50:00|15362.7|15301.3|15357.4|15296|15367.3|15305.9|15357.4|15296|0
1634266500000|2021-10-15 02:55:00|15358.2|15296.8|15374.3|15312.9|15374.3|15312.9|15357.9|15296.5|0
1634266800000|2021-10-15 03:00:00|15372.6|15311.2|15360|15298.6|15372.6|15311.2|15357.9|15296.5|0
1634267100000|2021-10-15 03:05:00|15355.1|15293.9|15352.1|15290.9|15356.2|15294.8|15351.6|15290.4|0
1634267400000|2021-10-15 03:10:00|15351.5|15290.3|15351.9|15290.7|15355.3|15294.1|15349.6|15288.4|0
1634267700000|2021-10-15 03:15:00|15350|15288.8|15324.3|15263.1|15350|15288.8|15323.9|15262.7|0
1634268000000|2021-10-15 03:20:00|15317.1|15255.9|15316.1|15254.9|15318.3|15257.1|15312.2|15251|0
1634268300000|2021-10-15 03:25:00|15317.2|15256|15326|15264.8|15326|15264.8|15316.8|15255.6|0
1634268600000|2021-10-15 03:30:00|15325.9|15264.7|15334.3|15273.1|15334.4|15273.2|15325.9|15264.7|0
1634268900000|2021-10-15 03:35:00|15330.3|15269.1|15332.9|15271.7|15332.9|15271.7|15325.2|15264|0
1634269200000|2021-10-15 03:40:00|15333.3|15272.1|15328.6|15267.4|15341.9|15280.7|15328.6|15267.4|0
1634269500000|2021-10-15 03:45:00|15331.8|15270.6|15332.8|15271.6|15336.3|15275.1|15331.7|15270.5|0
1634269800000|2021-10-15 03:50:00|15334.2|15273|15349.5|15288.3|15349.5|15288.3|15334.2|15273|0
1634270100000|2021-10-15 03:55:00|15353|15291.8|15351.6|15290.4|15353|15291.8|15349.1|15287.9|0
1634270400000|2021-10-15 04:00:00|15352.1|15290.9|15345|15283.8|15352.9|15291.7|15345|15283.8|0
1634270700000|2021-10-15 04:05:00|15344.2|15283|15354.1|15292.9|15357.1|15295.7|15344.2|15283|0
1634271000000|2021-10-15 04:10:00|15347.8|15286.6|15349.9|15288.7|15351.9|15290.7|15345.8|15284.6|0
1634271300000|2021-10-15 04:15:00|15349|15287.8|15363.2|15301.8|15363.2|15301.8|15349|15287.8|0
1634271600000|2021-10-15 04:20:00|15361.6|15300.2|15371|15309.6|15371.5|15310.1|15361.6|15300.2|0
1634271900000|2021-10-15 04:25:00|15375.3|15313.9|15380.5|15319.1|15380.5|15319.1|15375.3|15313.9|0
1634272200000|2021-10-15 04:30:00|15381.9|15320.5|15387.9|15326.5|15389.4|15328|15381.8|15320.4|0
1634272500000|2021-10-15 04:35:00|15389.8|15328.4|15394.4|15333|15397.4|15336|15387.3|15325.9|0
1634272800000|2021-10-15 04:40:00|15390.6|15329.2|15393.9|15332.5|15396|15334.6|15390.6|15329.2|0
1634273100000|2021-10-15 04:45:00|15395.7|15334.3|15390.2|15328.8|15399.6|15338.2|15390.2|15328.8|0
1634273400000|2021-10-15 04:50:00|15387|15325.6|15385.1|15323.7|15395.6|15334.2|15381.9|15320.5|0
1634273700000|2021-10-15 04:55:00|15384.2|15322.8|15382.8|15321.4|15389.2|15327.8|15381.7|15320.3|0
1634512200000|2021-10-17 23:10:00|15379.5|15318.1|15400.3|15338.9|15400.3|15338.9|15361.8|15300.4|0
1634512500000|2021-10-17 23:15:00|15399.8|15338.4|15390.8|15329.4|15401.7|15340.3|15383.7|15322.3|0
1634512800000|2021-10-17 23:20:00|15386.2|15324.8|15394.4|15333|15402.9|15341.5|15386.2|15324.8|0
1634513100000|2021-10-17 23:25:00|15398.5|15337.1|15384.6|15323.2|15398.5|15337.1|15379|15317.6|0
1634513400000|2021-10-17 23:30:00|15382.8|15321.4|15320.5|15259.3|15382.8|15321.4|15320.5|15259.3|0
1634513700000|2021-10-17 23:35:00|15323.8|15262.6|15310.7|15249.5|15327|15265.8|15310.7|15249.5|0
1634514000000|2021-10-17 23:40:00|15313.8|15252.6|15326.6|15265.4|15335.7|15274.5|15313.8|15252.6|0
1634514300000|2021-10-17 23:45:00|15333.8|15272.6|15330.7|15269.5|15334.7|15273.5|15328.4|15267.2|0
1634514600000|2021-10-17 23:50:00|15329|15267.8|15328.1|15266.9|15329.3|15268.1|15305.9|15244.7|0
1634514900000|2021-10-17 23:55:00|15318.4|15257.2|15322.6|15261.4|15327|15265.8|15313.6|15252.4|0
1634515200000|2021-10-18 00:00:00|15327.1|15265.9|15342.2|15281|15347.7|15286.5|15327.1|15265.9|0
1634515500000|2021-10-18 00:05:00|15343.7|15282.5|15353|15291.8|15362.9|15301.5|15343.7|15282.5|0
1634515800000|2021-10-18 00:10:00|15354.4|15293.2|15381.4|15320|15381.9|15320.5|15354.4|15293.2|0
1634516100000|2021-10-18 00:15:00|15379.7|15318.3|15383.4|15322|15383.4|15322|15362.2|15300.8|0
1634516400000|2021-10-18 00:20:00|15392.4|15331|15425.4|15363.8|15425.4|15363.8|15388.4|15327|0
1634516700000|2021-10-18 00:25:00|15426.2|15364.6|15430.6|15369|15431.3|15369.7|15422.6|15361|0
1634517000000|2021-10-18 00:30:00|15431|15369.4|15454.5|15392.9|15454.5|15392.9|15431|15369.4|0
1634517300000|2021-10-18 00:35:00|15458.3|15396.5|15465.6|15403.8|15465.6|15403.8|15451.7|15390.1|0
1634517600000|2021-10-18 00:40:00|15474.4|15412.6|15495.8|15434|15505.6|15443.8|15473|15411.2|0
1634517900000|2021-10-18 00:45:00|15497.6|15435.8|15486.6|15424.8|15503.3|15441.5|15486.6|15424.8|0
1634518200000|2021-10-18 00:50:00|15486.2|15424.4|15500.2|15438.4|15500.2|15438.4|15480.2|15418.4|0
1634518500000|2021-10-18 00:55:00|15496.5|15434.7|15481.1|15419.3|15496.9|15435.1|15481.1|15419.3|0
1634518800000|2021-10-18 01:00:00|15473|15411.2|15469.7|15407.9|15473|15411.2|15463.5|15401.7|0
1634519100000|2021-10-18 01:05:00|15471|15409.2|15485|15423.2|15487.7|15425.9|15471|15409.2|0
1634519400000|2021-10-18 01:10:00|15486.5|15424.7|15484.1|15422.3|15493.6|15431.8|15482.2|15420.4|0
1634519700000|2021-10-18 01:15:00|15488.4|15426.6|15496.7|15434.9|15501|15439.2|15488.4|15426.6|0
1634520000000|2021-10-18 01:20:00|15495|15433.2|15478.9|15417.1|15499|15437.2|15478.9|15417.1|0
1634520300000|2021-10-18 01:25:00|15476.7|15414.9|15456.2|15394.4|15481.7|15419.9|15456.2|15394.4|0
1634520600000|2021-10-18 01:30:00|15456.1|15394.3|15435.8|15374.2|15456.1|15394.3|15434.9|15373.3|0
1634520900000|2021-10-18 01:35:00|15441.2|15379.6|15455.6|15394|15460|15398.2|15434.8|15373.2|0
1634521200000|2021-10-18 01:40:00|15454.6|15393|15448.5|15386.9|15454.6|15393|15441.5|15379.9|0
1634521500000|2021-10-18 01:45:00|15447.5|15385.9|15441.4|15379.8|15451.4|15389.8|15428.4|15366.8|0
1634521800000|2021-10-18 01:50:00|15442.1|15380.5|15449.5|15387.9|15451.2|15389.6|15435.1|15373.5|0
1634522100000|2021-10-18 01:55:00|15451.3|15389.7|15451.6|15390|15452.9|15391.3|15447.3|15385.7|0
1634522400000|2021-10-18 02:00:00|15449.5|15387.9|15451.5|15389.9|15451.6|15390|15443.7|15382.1|0
1634522700000|2021-10-18 02:05:00|15452.7|15391.1|15458.7|15396.9|15465.6|15403.8|15452.7|15391.1|0
1634523000000|2021-10-18 02:10:00|15462|15400.2|15480.8|15419|15481.2|15419.4|15462|15400.2|0
1634523300000|2021-10-18 02:15:00|15481.3|15419.5|15497.1|15435.3|15497.1|15435.3|15481.3|15419.5|0
1634523600000|2021-10-18 02:20:00|15491.3|15429.5|15472.6|15410.8|15491.3|15429.5|15472.6|15410.8|0
1634523900000|2021-10-18 02:25:00|15470.5|15408.7|15456.5|15394.7|15476.4|15414.6|15454.4|15392.8|0
1634524200000|2021-10-18 02:30:00|15461.3|15399.5|15468.6|15406.8|15473.2|15411.4|15457.5|15395.7|0
1634524500000|2021-10-18 02:35:00|15468.8|15407|15459.7|15397.9|15468.8|15407|15459|15397.2|0
1634524800000|2021-10-18 02:40:00|15471|15409.2|15472.9|15411.1|15477.6|15415.8|15470.1|15408.3|0
1634525100000|2021-10-18 02:45:00|15474.8|15413|15467|15405.2|15477.1|15415.3|15460.9|15399.1|0
1634525400000|2021-10-18 02:50:00|15465.5|15403.7|15467.2|15405.4|15468.6|15406.8|15465.5|15403.7|0
1634525700000|2021-10-18 02:55:00|15465.4|15403.6|15463.5|15401.7|15466.8|15405|15462.5|15400.7|0
1634526000000|2021-10-18 03:00:00|15467.2|15405.4|15470.4|15408.6|15471.6|15409.8|15465.7|15403.9|0
1634526300000|2021-10-18 03:05:00|15471.4|15409.6|15478|15416.2|15478|15416.2|15470|15408.2|0
1634526600000|2021-10-18 03:10:00|15477.8|15416|15473.5|15411.7|15482.6|15420.8|15472|15410.2|0
1634526900000|2021-10-18 03:15:00|15474.5|15412.7|15472.5|15410.7|15474.5|15412.7|15466.4|15404.6|0
1634527200000|2021-10-18 03:20:00|15470.3|15408.5|15480.2|15418.4|15480.2|15418.4|15469.5|15407.7|0
1634527500000|2021-10-18 03:25:00|15480.9|15419.1|15479.4|15417.6|15480.9|15419.1|15472.8|15411|0
1634527800000|2021-10-18 03:30:00|15482.7|15420.9|15477.7|15415.9|15482.7|15420.9|15471.7|15409.9|0
1634528100000|2021-10-18 03:35:00|15478.2|15416.4|15485.6|15423.8|15490.1|15428.3|15478.2|15416.4|0
1634528400000|2021-10-18 03:40:00|15488.7|15426.9|15513.5|15451.5|15515.1|15453.1|15488.7|15426.9|0
1634528700000|2021-10-18 03:45:00|15513.4|15451.4|15511.5|15449.5|15513.4|15451.4|15506.3|15444.3|0
1634529000000|2021-10-18 03:50:00|15514.2|15452.2|15519.4|15457.4|15520.3|15458.3|15510.5|15448.5|0
1634529300000|2021-10-18 03:55:00|15520|15458|15519.2|15457.2|15522.5|15460.5|15517.5|15455.5|0
1634529600000|2021-10-18 04:00:00|15517.6|15455.6|15506.6|15444.6|15517.6|15455.6|15501.7|15439.9|0
1634529900000|2021-10-18 04:05:00|15505.5|15443.7|15510.7|15448.7|15513.5|15451.5|15505.2|15443.4|0
1634530200000|2021-10-18 04:10:00|15511.3|15449.3|15510|15448|15511.4|15449.4|15506.8|15444.8|0
1634530500000|2021-10-18 04:15:00|15511.8|15449.8|15512.1|15450.1|15513|15451|15507.9|15445.9|0
1634530800000|2021-10-18 04:20:00|15513.2|15451.2|15512.6|15450.6|15513.3|15451.3|15508.4|15446.4|0
1634531100000|2021-10-18 04:25:00|15513.6|15451.6|15517.9|15455.9|15517.9|15455.9|15505.8|15444|0
1634531400000|2021-10-18 04:30:00|15517|15455|15515.2|15453.2|15522.9|15460.9|15515.2|15453.2|0
1634531700000|2021-10-18 04:35:00|15517.6|15455.6|15514.6|15452.6|15519.8|15457.8|15511.4|15449.4|0
1634532000000|2021-10-18 04:40:00|15514.7|15452.7|15534.7|15472.7|15534.7|15472.7|15513.4|15451.4|0
1634532300000|2021-10-18 04:45:00|15536.7|15474.7|15535.7|15473.7|15537.4|15475.4|15535.5|15473.5|0
1634532600000|2021-10-18 04:50:00|15535|15473|15536.6|15474.6|15536.6|15474.6|15531.6|15469.6|0
1634532900000|2021-10-18 04:55:00|15536.5|15474.5|15528.2|15466.2|15540.6|15478.6|15528.2|15466.2|0
1634598600000|2021-10-18 23:10:00|15408.6|15347|15401|15339.6|15408.6|15347|15389.2|15327.8|0
1634598900000|2021-10-18 23:15:00|15402.3|15340.9|15392.8|15331.4|15403.1|15341.7|15387.7|15326.3|0
1634599200000|2021-10-18 23:20:00|15389.1|15327.7|15390.2|15328.8|15400.7|15339.3|15385.6|15324.2|0
1634599500000|2021-10-18 23:25:00|15391.1|15329.7|15381.8|15320.4|15391.1|15329.7|15366.2|15304.8|0
1634599800000|2021-10-18 23:30:00|15383.7|15322.3|15403.9|15342.5|15410.4|15348.8|15383.7|15322.3|0
1634600100000|2021-10-18 23:35:00|15404.5|15343.1|15408.5|15346.9|15411.7|15350.1|15404.5|15343.1|0
1634600400000|2021-10-18 23:40:00|15408|15346.4|15417.4|15355.8|15417.7|15356.1|15399.6|15338.2|0
1634600700000|2021-10-18 23:45:00|15421.5|15359.9|15409.2|15347.6|15421.5|15359.9|15398|15336.6|0
1634601000000|2021-10-18 23:50:00|15401.8|15340.4|15416.6|15355|15419.8|15358.2|15401.8|15340.4|0
1634601300000|2021-10-18 23:55:00|15416.4|15354.8|15409.2|15347.6|15416.4|15354.8|15404.8|15343.4|0
1634601600000|2021-10-19 00:00:00|15411.3|15349.7|15406.7|15345.1|15411.3|15349.7|15402.4|15341|0
1634601900000|2021-10-19 00:05:00|15403.6|15342.2|15378|15316.6|15403.6|15342.2|15373.9|15312.5|0
1634602200000|2021-10-19 00:10:00|15382.5|15321.1|15385.2|15323.8|15385.2|15323.8|15373.4|15312|0
1634602500000|2021-10-19 00:15:00|15386.2|15324.8|15386.7|15325.3|15387.2|15325.8|15379.3|15317.9|0
1634602800000|2021-10-19 00:20:00|15388.2|15326.8|15376|15314.6|15388.2|15326.8|15376|15314.6|0
1634603100000|2021-10-19 00:25:00|15374|15312.6|15388|15326.6|15389.1|15327.7|15370.4|15309|0
1634603400000|2021-10-19 00:30:00|15388.7|15327.3|15396.4|15335|15397.1|15335.7|15388.7|15327.3|0
1634603700000|2021-10-19 00:35:00|15399.5|15338.1|15382.9|15321.5|15399.5|15338.1|15381.7|15320.3|0
1634604000000|2021-10-19 00:40:00|15373.3|15311.9|15373|15311.6|15378.3|15316.9|15373|15311.6|0
1634604300000|2021-10-19 00:45:00|15375.2|15313.8|15369.8|15308.4|15375.2|15313.8|15366.4|15305|0
1634604600000|2021-10-19 00:50:00|15371.5|15310.1|15404.5|15343.1|15404.5|15343.1|15371.5|15310.1|0
1634604900000|2021-10-19 00:55:00|15402.2|15340.8|15410.6|15349|15413.6|15352|15399.6|15338.2|0
1634605200000|2021-10-19 01:00:00|15406.4|15344.8|15400.9|15339.5|15409.2|15347.6|15396.4|15335|0
1634605500000|2021-10-19 01:05:00|15400.6|15339.2|15388.5|15327.1|15400.6|15339.2|15382|15320.6|0
1634605800000|2021-10-19 01:10:00|15391|15329.6|15381.8|15320.4|15391|15329.6|15375.4|15314|0
1634606100000|2021-10-19 01:15:00|15385.8|15324.4|15380.1|15318.7|15391.1|15329.7|15380.1|15318.7|0
1634606400000|2021-10-19 01:20:00|15380.2|15318.8|15375|15313.6|15383.4|15322|15374|15312.6|0
1634606700000|2021-10-19 01:25:00|15374.5|15313.1|15375.2|15313.8|15376.6|15315.2|15371.1|15309.7|0
1634607000000|2021-10-19 01:30:00|15376.7|15315.3|15394.8|15333.4|15394.8|15333.4|15376.7|15315.3|0
1634607300000|2021-10-19 01:35:00|15396.5|15335.1|15381.6|15320.2|15396.7|15335.3|15377.2|15315.8|0
1634607600000|2021-10-19 01:40:00|15382.6|15321.2|15377.8|15316.4|15383.4|15322|15377.8|15316.4|0
1634607900000|2021-10-19 01:45:00|15377.3|15315.9|15379.1|15317.7|15380|15318.6|15372.7|15311.3|0
1634608200000|2021-10-19 01:50:00|15377.6|15316.2|15378|15316.6|15385|15323.6|15371.8|15310.4|0
1634608500000|2021-10-19 01:55:00|15381.7|15320.3|15407.2|15345.6|15408.3|15346.7|15381.7|15320.3|0
1634608800000|2021-10-19 02:00:00|15413.7|15352.1|15412.1|15350.5|15415.1|15353.5|15408.7|15347.1|0
1634609100000|2021-10-19 02:05:00|15414.5|15352.9|15409.2|15347.6|15416.4|15354.8|15406|15344.4|0
1634609400000|2021-10-19 02:10:00|15405.8|15344.3|15395.6|15334.2|15407.1|15345.5|15395.6|15334.2|0
1634609700000|2021-10-19 02:15:00|15391.3|15329.9|15377.3|15315.9|15391.3|15329.9|15377.3|15315.9|0
1634610000000|2021-10-19 02:20:00|15381.8|15320.4|15372.8|15311.4|15381.8|15320.4|15371.2|15309.8|0
1634610300000|2021-10-19 02:25:00|15374.9|15313.5|15377.9|15316.5|15379.9|15318.5|15374.5|15313.1|0
1634610600000|2021-10-19 02:30:00|15379.4|15318|15391|15329.6|15393.2|15331.8|15379.4|15318|0
1634610900000|2021-10-19 02:35:00|15392.6|15331.2|15399.2|15337.8|15400.7|15339.3|15392.1|15330.7|0
1634611200000|2021-10-19 02:40:00|15397.7|15336.3|15402.3|15340.9|15407|15345.4|15397.7|15336.3|0
1634611500000|2021-10-19 02:45:00|15404.5|15343.1|15409.6|15348|15409.6|15348|15400.7|15339.3|0
1634611800000|2021-10-19 02:50:00|15416.8|15355.2|15403.4|15342|15416.8|15355.2|15403.3|15341.9|0
1634612100000|2021-10-19 02:55:00|15405.1|15343.7|15396.7|15335.3|15406.5|15344.9|15396.7|15335.3|0
1634612400000|2021-10-19 03:00:00|15398.9|15337.5|15398.6|15337.2|15404.5|15343.1|15398.2|15336.8|0
1634612700000|2021-10-19 03:05:00|15403.7|15342.3|15397.7|15336.3|15403.7|15342.3|15393.5|15332.1|0
1634613000000|2021-10-19 03:10:00|15397.4|15336|15399.7|15338.3|15403.2|15341.8|15396.4|15335|0
1634613300000|2021-10-19 03:15:00|15400|15338.6|15401.8|15340.4|15401.8|15340.4|15395.4|15334|0
1634613600000|2021-10-19 03:20:00|15403.7|15342.3|15401.9|15340.5|15403.7|15342.3|15398.6|15337.2|0
1634613900000|2021-10-19 03:25:00|15398.8|15337.4|15396.6|15335.2|15400.8|15339.4|15396.6|15335.2|0
1634614200000|2021-10-19 03:30:00|15399|15337.6|15410.6|15349|15410.6|15349|15396.4|15335|0
1634614500000|2021-10-19 03:35:00|15410.2|15348.6|15408.6|15347|15410.2|15348.6|15407.2|15345.6|0
1634614800000|2021-10-19 03:40:00|15407.7|15346.1|15414.1|15352.5|15414.7|15353.1|15404.5|15343.1|0
1634615100000|2021-10-19 03:45:00|15411.9|15350.3|15402.8|15341.4|15412.7|15351.1|15400|15338.6|0
1634615400000|2021-10-19 03:50:00|15402.5|15341.1|15409|15347.4|15411.6|15350|15398.5|15337.1|0
1634615700000|2021-10-19 03:55:00|15408.8|15347.2|15403.3|15341.9|15408.8|15347.2|15400.9|15339.5|0
1634616000000|2021-10-19 04:00:00|15406.8|15345.2|15411.2|15349.6|15415|15353.4|15406.7|15345.1|0
1634616300000|2021-10-19 04:05:00|15414.5|15352.9|15402.1|15340.7|15414.5|15352.9|15401.3|15339.9|0
1634616600000|2021-10-19 04:10:00|15401.5|15340.1|15396.5|15335.1|15405.5|15344.1|15396.5|15335.1|0
1634616900000|2021-10-19 04:15:00|15402.2|15340.8|15390.1|15328.7|15408.2|15346.6|15388.1|15326.7|0
1634617200000|2021-10-19 04:20:00|15389|15327.6|15380.6|15319.2|15389.4|15328|15377.5|15316.1|0
1634617500000|2021-10-19 04:25:00|15381.7|15320.3|15382.6|15321.2|15388.6|15327.2|15381.7|15320.3|0
1634617800000|2021-10-19 04:30:00|15383.4|15322|15378|15316.6|15387.4|15326|15378|15316.6|0
1634618100000|2021-10-19 04:35:00|15376.9|15315.5|15361.1|15299.7|15377.9|15316.5|15361.1|15299.7|0
1634618400000|2021-10-19 04:40:00|15363.7|15302.3|15363.7|15302.3|15368.9|15307.5|15356.9|15295.5|0
1634618700000|2021-10-19 04:45:00|15360.1|15298.7|15370.6|15309.2|15374.5|15313.1|15357.5|15296.1|0
1634619000000|2021-10-19 04:50:00|15375.3|15313.9|15364|15302.6|15375.3|15313.9|15364|15302.6|0
1634619300000|2021-10-19 04:55:00|15365.5|15304.1|15352.6|15291.4|15365.5|15304.1|15351.1|15289.9|0
1634685000000|2021-10-19 23:10:00|15466|15404.2|15457.6|15395.8|15466|15404.2|15447.1|15385.5|0
1634685300000|2021-10-19 23:15:00|15467.6|15405.8|15474.2|15412.4|15494.4|15432.6|15467.6|15405.8|0
1634685600000|2021-10-19 23:20:00|15485.4|15423.6|15500.2|15438.4|15500.2|15438.4|15484.5|15422.7|0
1634685900000|2021-10-19 23:25:00|15504.1|15442.3|15497.1|15435.3|15504.1|15442.3|15494.5|15432.7|0
1634686200000|2021-10-19 23:30:00|15497.6|15435.8|15493.7|15431.9|15497.6|15435.8|15485.4|15423.6|0
1634686500000|2021-10-19 23:35:00|15494.3|15432.5|15522.9|15460.9|15522.9|15460.9|15494.3|15432.5|0
1634686800000|2021-10-19 23:40:00|15531.8|15469.8|15547.7|15485.7|15551.2|15489.2|15531.8|15469.8|0
1634687100000|2021-10-19 23:45:00|15546.9|15484.9|15560|15497.8|15570.2|15508|15546.4|15484.4|0
1634687400000|2021-10-19 23:50:00|15556.3|15494.1|15552.6|15490.6|15560.5|15498.3|15550|15488|0
1634687700000|2021-10-19 23:55:00|15553.2|15491.2|15572.6|15510.4|15579.5|15517.3|15553.2|15491.2|0
1634688000000|2021-10-20 00:00:00|15576.1|15513.9|15569.5|15507.3|15583.8|15521.6|15554.2|15492.2|0
1634688300000|2021-10-20 00:05:00|15575.4|15513.2|15570.2|15508|15588.3|15526.1|15570.2|15508|0
1634688600000|2021-10-20 00:10:00|15561.9|15499.7|15557.5|15495.3|15562.2|15500|15555.4|15493.4|0
1634688900000|2021-10-20 00:15:00|15560|15497.8|15571.1|15508.9|15579.7|15517.5|15554.5|15492.5|0
1634689200000|2021-10-20 00:20:00|15573.4|15511.2|15581.7|15519.5|15590.4|15528.2|15573.4|15511.2|0
1634689500000|2021-10-20 00:25:00|15584.3|15522.1|15578.1|15515.9|15586.2|15524|15578.1|15515.9|0
1634689800000|2021-10-20 00:30:00|15581|15518.8|15573.5|15511.3|15583.1|15520.9|15573.5|15511.3|0
1634690100000|2021-10-20 00:35:00|15570.6|15508.4|15557.3|15495.1|15570.6|15508.4|15552.8|15490.8|0
1634690400000|2021-10-20 00:40:00|15558.4|15496.2|15556.6|15494.4|15559|15496.8|15545.2|15483.2|0
1634690700000|2021-10-20 00:45:00|15554|15492|15539.3|15477.3|15554|15492|15537.7|15475.7|0
1634691000000|2021-10-20 00:50:00|15535.2|15473.2|15532.9|15470.9|15538.7|15476.7|15530.6|15468.6|0
1634691300000|2021-10-20 00:55:00|15533.9|15471.9|15524.4|15462.4|15536.7|15474.7|15524.4|15462.4|0
1634691600000|2021-10-20 01:00:00|15524.9|15462.9|15515.8|15453.8|15528.5|15466.5|15514.2|15452.2|0
1634691900000|2021-10-20 01:05:00|15517.5|15455.5|15530.3|15468.3|15531.4|15469.4|15517.2|15455.2|0
1634692200000|2021-10-20 01:10:00|15532.6|15470.6|15523.9|15461.9|15535.2|15473.2|15523.9|15461.9|0
1634692500000|2021-10-20 01:15:00|15527.6|15465.6|15516.5|15454.5|15527.6|15465.6|15513.9|15451.9|0
1634692800000|2021-10-20 01:20:00|15514.5|15452.5|15518.5|15456.5|15521.5|15459.5|15514.5|15452.5|0
1634693100000|2021-10-20 01:25:00|15519.6|15457.6|15527.1|15465.1|15527.1|15465.1|15519.2|15457.2|0
1634693400000|2021-10-20 01:30:00|15526.5|15464.5|15521.2|15459.2|15526.5|15464.5|15517.4|15455.4|0
1634693700000|2021-10-20 01:35:00|15516.2|15454.2|15494.6|15432.8|15516.5|15454.5|15494.6|15432.8|0
1634694000000|2021-10-20 01:40:00|15490.5|15428.7|15473.4|15411.6|15490.5|15428.7|15470|15408.2|0
1634694300000|2021-10-20 01:45:00|15474.8|15413|15468.1|15406.3|15474.8|15413|15464.8|15403|0
1634694600000|2021-10-20 01:50:00|15463.7|15401.9|15461.2|15399.4|15471.5|15409.7|15461.2|15399.4|0
1634694900000|2021-10-20 01:55:00|15454|15392.4|15443.6|15382|15454.2|15392.6|15443.6|15382|0
1634695200000|2021-10-20 02:00:00|15444.5|15382.9|15442.1|15380.5|15451.4|15389.8|15439|15377.4|0
1634695500000|2021-10-20 02:05:00|15442.3|15380.7|15443.4|15381.8|15446.5|15384.9|15435|15373.4|0
1634695800000|2021-10-20 02:10:00|15442.2|15380.6|15452.6|15391|15452.6|15391|15441|15379.4|0
1634696100000|2021-10-20 02:15:00|15452.7|15391.1|15435.5|15373.9|15452.7|15391.1|15435.5|15373.9|0
1634696400000|2021-10-20 02:20:00|15436.8|15375.2|15422.9|15361.3|15436.8|15375.2|15418.6|15357|0
1634696700000|2021-10-20 02:25:00|15418.7|15357.1|15423.6|15362|15423.6|15362|15409.7|15348.1|0
1634697000000|2021-10-20 02:30:00|15421.9|15360.3|15429.5|15367.9|15429.5|15367.9|15419.5|15357.9|0
1634697300000|2021-10-20 02:35:00|15430.5|15368.9|15411.1|15349.5|15430.5|15368.9|15411.1|15349.5|0
1634697600000|2021-10-20 02:40:00|15412.2|15350.6|15402.6|15341.2|15412.2|15350.6|15402.6|15341.2|0
1634697900000|2021-10-20 02:45:00|15404.9|15343.5|15447.1|15385.5|15447.1|15385.5|15404.1|15342.7|0
1634698200000|2021-10-20 02:50:00|15444.6|15383|15432.3|15370.7|15444.6|15383|15429.5|15367.9|0
1634698500000|2021-10-20 02:55:00|15433.4|15371.8|15439.3|15377.7|15441.9|15380.3|15433.2|15371.6|0
1634698800000|2021-10-20 03:00:00|15448.1|15386.5|15439|15377.4|15448.1|15386.5|15434.5|15372.9|0
1634699100000|2021-10-20 03:05:00|15437.8|15376.2|15447.6|15386|15450.9|15389.3|15437.8|15376.2|0
1634699400000|2021-10-20 03:10:00|15446.1|15384.5|15450.2|15388.6|15452.1|15390.5|15445.5|15383.9|0
1634699700000|2021-10-20 03:15:00|15446.7|15385.1|15440.1|15378.5|15447.4|15385.8|15440.1|15378.5|0
1634700000000|2021-10-20 03:20:00|15440.5|15378.9|15437.4|15375.8|15440.5|15378.9|15434.6|15373|0
1634700300000|2021-10-20 03:25:00|15443.6|15382|15453.1|15391.5|15455.9|15394.2|15443.6|15382|0
1634700600000|2021-10-20 03:30:00|15453.8|15392.2|15434.1|15372.5|15453.8|15392.2|15434.1|15372.5|0
1634700900000|2021-10-20 03:35:00|15429|15367.4|15430|15368.4|15432.7|15371.1|15426.6|15365|0
1634701200000|2021-10-20 03:40:00|15433.3|15371.7|15425.7|15364.1|15434.4|15372.8|15425.7|15364.1|0
1634701500000|2021-10-20 03:45:00|15427.6|15366|15440|15378.4|15443|15381.4|15427.6|15366|0
1634701800000|2021-10-20 03:50:00|15434.6|15373|15438.1|15376.5|15442.9|15381.3|15434.3|15372.7|0
1634702100000|2021-10-20 03:55:00|15438.8|15377.2|15433.3|15371.7|15440.5|15378.9|15432|15370.4|0
1634702400000|2021-10-20 04:00:00|15437|15375.4|15441.8|15380.2|15443.1|15381.5|15436.2|15374.6|0
1634702700000|2021-10-20 04:05:00|15440.1|15378.5|15439.4|15377.8|15441.4|15379.8|15435.8|15374.2|0
1634703000000|2021-10-20 04:10:00|15434.2|15372.6|15436.5|15374.9|15440.4|15378.8|15434.2|15372.6|0
1634703300000|2021-10-20 04:15:00|15436.6|15375|15432.8|15371.2|15436.6|15375|15430|15368.4|0
1634703600000|2021-10-20 04:20:00|15431.2|15369.6|15429.9|15368.3|15436.5|15374.9|15429.9|15368.3|0
1634703900000|2021-10-20 04:25:00|15430.8|15369.2|15421.9|15360.3|15430.8|15369.2|15421.1|15359.5|0
1634704200000|2021-10-20 04:30:00|15420.2|15358.6|15406|15344.4|15420.2|15358.6|15404.8|15343.4|0
1634704500000|2021-10-20 04:35:00|15407.5|15345.9|15407.1|15345.5|15409.2|15347.6|15405.4|15344|0
1634704800000|2021-10-20 04:40:00|15407.5|15345.9|15401|15339.6|15410.1|15348.5|15400.1|15338.7|0
1634705100000|2021-10-20 04:45:00|15402.4|15341|15407.5|15345.9|15411.4|15349.8|15402.4|15341|0
1634705400000|2021-10-20 04:50:00|15404.6|15343.2|15414.5|15352.9|15417.3|15355.7|15404.6|15343.2|0
1634705700000|2021-10-20 04:55:00|15415.4|15353.8|15409|15347.4|15421.7|15360.1|15409|15347.4|0
1634771400000|2021-10-20 23:10:00|15393.5|15332.1|15379.3|15317.9|15402.4|15341|15379.3|15317.9|0
1634771700000|2021-10-20 23:15:00|15376.7|15315.3|15361.7|15300.3|15376.7|15315.3|15345.8|15284.6|0
1634772000000|2021-10-20 23:20:00|15360.7|15299.3|15362.7|15301.3|15362.7|15301.3|15346.9|15285.7|0
1634772300000|2021-10-20 23:25:00|15360.2|15298.8|15377.9|15316.5|15385.3|15323.9|15360.2|15298.8|0
1634772600000|2021-10-20 23:30:00|15379|15317.6|15396.9|15335.5|15406|15344.4|15379|15317.6|0
1634772900000|2021-10-20 23:35:00|15391.8|15330.4|15394.3|15332.9|15396.3|15334.9|15388.6|15327.2|0
1634773200000|2021-10-20 23:40:00|15395.8|15334.4|15414.5|15352.9|15414.5|15352.9|15393.6|15332.2|0
1634773500000|2021-10-20 23:45:00|15423.7|15362.1|15424|15362.4|15425.5|15363.9|15414.1|15352.5|0
1634773800000|2021-10-20 23:50:00|15424.8|15363.2|15419.9|15358.3|15426.2|15364.6|15416.2|15354.6|0
1634774100000|2021-10-20 23:55:00|15413.3|15351.7|15413.3|15351.7|15419|15357.4|15411|15349.4|0
1634774400000|2021-10-21 00:00:00|15405.5|15344.1|15401.3|15339.9|15410.7|15349.1|15398.5|15337.1|0
1634774700000|2021-10-21 00:05:00|15404.5|15343.1|15414.8|15353.2|15414.8|15353.2|15402.2|15340.8|0
1634775000000|2021-10-21 00:10:00|15416.3|15354.7|15418.6|15357|15418.6|15357|15404.4|15343|0
1634775300000|2021-10-21 00:15:00|15416.3|15354.7|15411.5|15349.9|15418.6|15357|15400.6|15339.2|0
1634775600000|2021-10-21 00:20:00|15413.3|15351.7|15427.2|15365.6|15427.2|15365.6|15408.5|15346.9|0
1634775900000|2021-10-21 00:25:00|15424.6|15363|15432.4|15370.8|15433.2|15371.6|15418.8|15357.2|0
1634776200000|2021-10-21 00:30:00|15436.3|15374.7|15434.4|15372.8|15436.3|15374.7|15428.6|15367|0
1634776500000|2021-10-21 00:35:00|15437.5|15375.9|15439.2|15377.6|15444.7|15383.1|15437.5|15375.9|0
1634776800000|2021-10-21 00:40:00|15432.3|15370.7|15437.8|15376.2|15437.8|15376.2|15432|15370.4|0
1634777100000|2021-10-21 00:45:00|15436.8|15375.2|15440.1|15378.5|15446|15384.4|15436.8|15375.2|0
1634777400000|2021-10-21 00:50:00|15439.9|15378.3|15449|15387.4|15449|15387.4|15439.9|15378.3|0
1634777700000|2021-10-21 00:55:00|15446.3|15384.7|15470.7|15408.9|15470.7|15408.9|15439.8|15378.2|0
1634778000000|2021-10-21 01:00:00|15472.7|15410.9|15456.4|15394.6|15472.7|15410.9|15452.8|15391.2|0
1634778300000|2021-10-21 01:05:00|15452.2|15390.6|15444.9|15383.3|15456.6|15394.8|15444.9|15383.3|0
1634778600000|2021-10-21 01:10:00|15450.3|15388.7|15461.7|15399.9|15466.4|15404.6|15450.3|15388.7|0
1634778900000|2021-10-21 01:15:00|15462|15400.2|15467.2|15405.4|15469.7|15407.9|15462|15400.2|0
1634779200000|2021-10-21 01:20:00|15468.3|15406.5|15460.7|15398.9|15468.3|15406.5|15460.7|15398.9|0
1634779500000|2021-10-21 01:25:00|15461.7|15399.9|15464|15402.2|15472|15410.2|15460.5|15398.7|0
1634779800000|2021-10-21 01:30:00|15463.3|15401.5|15448.2|15386.6|15463.3|15401.5|15448.2|15386.6|0
1634780100000|2021-10-21 01:35:00|15446.8|15385.2|15484|15422.2|15484|15422.2|15446.8|15385.2|0
1634780400000|2021-10-21 01:40:00|15484.7|15422.9|15513.3|15451.3|15517.2|15455.2|15484.7|15422.9|0
1634780700000|2021-10-21 01:45:00|15510.5|15448.5|15507.3|15445.3|15513.1|15451.1|15505.8|15444|0
1634781000000|2021-10-21 01:50:00|15504.9|15443.1|15499.8|15438|15508.4|15446.4|15498.2|15436.4|0
1634781300000|2021-10-21 01:55:00|15498.7|15436.9|15502.1|15440.3|15507.2|15445.2|15497|15435.2|0
1634781600000|2021-10-21 02:00:00|15514.4|15452.4|15515.2|15453.2|15519.1|15457.1|15510.3|15448.3|0
1634781900000|2021-10-21 02:05:00|15506.5|15444.5|15510.2|15448.2|15510.2|15448.2|15505.3|15443.5|0
1634782200000|2021-10-21 02:10:00|15510.4|15448.4|15500.9|15439.1|15514.1|15452.1|15500.6|15438.8|0
1634782500000|2021-10-21 02:15:00|15495.2|15433.4|15499.5|15437.7|15504.7|15442.9|15495.2|15433.4|0
1634782800000|2021-10-21 02:20:00|15497.5|15435.7|15516.8|15454.8|15516.8|15454.8|15494.6|15432.8|0
1634783100000|2021-10-21 02:25:00|15519.1|15457.1|15507.6|15445.6|15519.1|15457.1|15507.1|15445.1|0
1634783400000|2021-10-21 02:30:00|15507.8|15445.8|15503.9|15442.1|15509.4|15447.4|15503.9|15442.1|0
1634783700000|2021-10-21 02:35:00|15503.1|15441.3|15489.9|15428.1|15503.1|15441.3|15488.4|15426.6|0
1634784000000|2021-10-21 02:40:00|15490.8|15429|15486.3|15424.5|15502.2|15440.4|15486.3|15424.5|0
1634784300000|2021-10-21 02:45:00|15486.6|15424.8|15486.1|15424.3|15490.3|15428.5|15482|15420.2|0
1634784600000|2021-10-21 02:50:00|15486.8|15425|15472.5|15410.7|15486.8|15425|15472|15410.2|0
1634784900000|2021-10-21 02:55:00|15472.2|15410.4|15483.3|15421.5|15483.3|15421.5|15472.2|15410.4|0
1634785200000|2021-10-21 03:00:00|15485.7|15423.9|15471|15409.2|15487.2|15425.4|15471|15409.2|0
1634785500000|2021-10-21 03:05:00|15471.6|15409.8|15475.4|15413.6|15475.7|15413.9|15470.5|15408.7|0
1634785800000|2021-10-21 03:10:00|15474.3|15412.5|15479|15417.2|15484.8|15423|15474.3|15412.5|0
1634786100000|2021-10-21 03:15:00|15481.3|15419.5|15476.5|15414.7|15486.6|15424.8|15474.9|15413.1|0
1634786400000|2021-10-21 03:20:00|15474.7|15412.9|15466.7|15404.9|15476.2|15414.4|15466.7|15404.9|0
1634786700000|2021-10-21 03:25:00|15468.1|15406.3|15462.9|15401.1|15468.4|15406.6|15461.3|15399.5|0
1634787000000|2021-10-21 03:30:00|15463.5|15401.7|15462.1|15400.3|15463.8|15402|15457.7|15395.9|0
1634787300000|2021-10-21 03:35:00|15459.4|15397.6|15456.8|15395|15459.6|15397.8|15452.5|15390.9|0
1634787600000|2021-10-21 03:40:00|15452.8|15391.2|15455.3|15393.7|15458.2|15396.4|15449.9|15388.3|0
1634787900000|2021-10-21 03:45:00|15453.9|15392.3|15444.6|15383|15454.3|15392.7|15444.6|15383|0
1634788200000|2021-10-21 03:50:00|15442|15380.4|15440.7|15379.1|15445.4|15383.8|15440.7|15379.1|0
1634788500000|2021-10-21 03:55:00|15440.4|15378.8|15431.4|15369.8|15445.4|15383.8|15428.5|15366.9|0
1634788800000|2021-10-21 04:00:00|15432.4|15370.8|15431.7|15370.1|15432.7|15371.1|15424.8|15363.2|0
1634789100000|2021-10-21 04:05:00|15428.5|15366.9|15428.4|15366.8|15428.5|15366.9|15416.8|15355.2|0
1634789400000|2021-10-21 04:10:00|15430|15368.4|15433.2|15371.6|15437.1|15375.5|15428.9|15367.3|0
1634789700000|2021-10-21 04:15:00|15433.8|15372.2|15412.9|15351.3|15433.8|15372.2|15412.9|15351.3|0
1634790000000|2021-10-21 04:20:00|15410.1|15348.5|15403.2|15341.8|15413.6|15352|15403.2|15341.8|0
1634790300000|2021-10-21 04:25:00|15400.5|15339.1|15407.3|15345.7|15407.3|15345.7|15396.8|15335.4|0
1634790600000|2021-10-21 04:30:00|15407.9|15346.3|15405.9|15344.3|15417|15355.4|15405.9|15344.3|0
1634790900000|2021-10-21 04:35:00|15408|15346.4|15400.8|15339.4|15409.5|15347.9|15400.3|15338.9|0
1634791200000|2021-10-21 04:40:00|15398.8|15337.4|15387.7|15326.3|15400.5|15339.1|15387.7|15326.3|0
1634791500000|2021-10-21 04:45:00|15380.6|15319.2|15377.3|15315.9|15382.9|15321.5|15377.3|15315.9|0
1634791800000|2021-10-21 04:50:00|15376.1|15314.7|15367.4|15306|15376.1|15314.7|15367.4|15306|0
1634792100000|2021-10-21 04:55:00|15367.5|15306.1|15363.2|15301.8|15369.2|15307.8|15362.6|15301.2|0
1634857800000|2021-10-21 23:10:00|15068.5|15008.3|15052.6|14992.6|15068.5|15008.3|15045.2|14985.2|0
1634858100000|2021-10-21 23:15:00|15048.7|14988.7|15057.9|14997.7|15057.9|14997.7|15041.5|14981.5|0
1634858400000|2021-10-21 23:20:00|15069.2|15009|15067.2|15007|15075|15014.8|15064.3|15004.1|0
1634858700000|2021-10-21 23:25:00|15074.9|15014.7|15093.3|15033.1|15093.3|15033.1|15070.1|15009.9|0
1634859000000|2021-10-21 23:30:00|15100.9|15040.7|15094.1|15033.9|15100.9|15040.7|15083.6|15023.4|0
1634859300000|2021-10-21 23:35:00|15095.5|15035.3|15121.1|15060.7|15123.9|15063.5|15095.5|15035.3|0
1634859600000|2021-10-21 23:40:00|15119|15058.6|15097.7|15037.5|15122.4|15062|15097.7|15037.5|0
1634859900000|2021-10-21 23:45:00|15100.7|15040.5|15105.6|15045.2|15109|15048.6|15098|15037.8|0
1634860200000|2021-10-21 23:50:00|15104.1|15043.9|15112.7|15052.3|15112.7|15052.3|15087.1|15026.9|0
1634860500000|2021-10-21 23:55:00|15116|15055.6|15130.4|15070|15130.4|15070|15107.4|15047|0
1634860800000|2021-10-22 00:00:00|15135.4|15075|15127|15066.6|15135.4|15075|15110.8|15050.4|0
1634861100000|2021-10-22 00:05:00|15122.6|15062.2|15125.1|15064.7|15130|15069.6|15120.3|15059.9|0
1634861400000|2021-10-22 00:10:00|15134|15073.6|15134.7|15074.3|15134.7|15074.3|15125.4|15065|0
1634861700000|2021-10-22 00:15:00|15136.9|15076.5|15147.1|15086.7|15147.1|15086.7|15134.1|15073.7|0
1634862000000|2021-10-22 00:20:00|15143.2|15082.8|15129.3|15068.9|15148.2|15087.8|15129.3|15068.9|0
1634862300000|2021-10-22 00:25:00|15125.9|15065.5|15126.2|15065.8|15130.1|15069.7|15124|15063.6|0
1634862600000|2021-10-22 00:30:00|15132.1|15071.7|15162.5|15101.9|15162.5|15101.9|15132.1|15071.7|0
1634862900000|2021-10-22 00:35:00|15160.3|15099.7|15154.6|15094.2|15164.9|15104.3|15151.6|15091.2|0
1634863200000|2021-10-22 00:40:00|15157.3|15096.7|15155.1|15094.7|15160.8|15100.2|15154|15093.6|0
1634863500000|2021-10-22 00:45:00|15149|15088.6|15151.6|15091.2|15151.6|15091.2|15145|15084.6|0
1634863800000|2021-10-22 00:50:00|15154|15093.6|15160.6|15100|15165.3|15104.7|15154|15093.6|0
1634864100000|2021-10-22 00:55:00|15159.4|15098.8|15171.5|15110.9|15175.6|15115|15154.2|15093.8|0
1634864400000|2021-10-22 01:00:00|15181.8|15121.2|15173.8|15113.2|15186.5|15125.9|15171.7|15111.1|0
1634864700000|2021-10-22 01:05:00|15175.3|15114.7|15175.6|15115|15195|15134.4|15175.3|15114.7|0
1634865000000|2021-10-22 01:10:00|15173.5|15112.9|15189.1|15128.5|15190.2|15129.6|15173.5|15112.9|0
1634865300000|2021-10-22 01:15:00|15185|15124.4|15191.9|15131.3|15191.9|15131.3|15182|15121.4|0
1634865600000|2021-10-22 01:20:00|15191.7|15131.1|15188|15127.4|15192.3|15131.7|15183.3|15122.7|0
1634865900000|2021-10-22 01:25:00|15185.3|15124.7|15189.2|15128.6|15189.2|15128.6|15180.9|15120.3|0
1634866200000|2021-10-22 01:30:00|15190.3|15129.7|15202.8|15142.2|15206.5|15145.7|15190.3|15129.7|0
1634866500000|2021-10-22 01:35:00|15202|15141.4|15199|15138.4|15202|15141.4|15187.5|15126.9|0
1634866800000|2021-10-22 01:40:00|15195.8|15135.2|15183.4|15122.8|15195.8|15135.2|15181|15120.4|0
1634867100000|2021-10-22 01:45:00|15181.7|15121.1|15168.8|15108.2|15181.7|15121.1|15166.7|15106.1|0
1634867400000|2021-10-22 01:50:00|15171.9|15111.3|15176|15115.4|15183|15122.4|15171.7|15111.1|0
1634867700000|2021-10-22 01:55:00|15173.3|15112.7|15154.3|15093.9|15174.8|15114.2|15154.3|15093.9|0
1634868000000|2021-10-22 02:00:00|15153.8|15093.4|15147.5|15087.1|15153.8|15093.4|15146.5|15086.1|0
1634868300000|2021-10-22 02:05:00|15152.3|15091.9|15150.8|15090.4|15158.3|15097.7|15149.6|15089.2|0
1634868600000|2021-10-22 02:10:00|15152.9|15092.5|15170.7|15110.1|15170.7|15110.1|15152.6|15092.2|0
1634868900000|2021-10-22 02:15:00|15175.1|15114.5|15164.1|15103.5|15176.5|15115.9|15163.5|15102.9|0
1634869200000|2021-10-22 02:20:00|15163.1|15102.5|15162.8|15102.2|15164.3|15103.7|15157|15096.4|0
1634869500000|2021-10-22 02:25:00|15166.7|15106.1|15160.9|15100.3|15166.7|15106.1|15156.2|15095.6|0
1634869800000|2021-10-22 02:30:00|15158.6|15098|15160.2|15099.6|15163.1|15102.5|15156.9|15096.3|0
1634870100000|2021-10-22 02:35:00|15157.6|15097|15155.9|15095.3|15160.9|15100.3|15155.9|15095.3|0
1634870400000|2021-10-22 02:40:00|15155.7|15095.1|15153|15092.6|15158.2|15097.6|15153|15092.6|0
1634870700000|2021-10-22 02:45:00|15151.7|15091.3|15148.8|15088.4|15156.1|15095.5|15147.1|15086.7|0
1634871000000|2021-10-22 02:50:00|15147.5|15087.1|15140.2|15079.8|15148.5|15088.1|15140.2|15079.8|0
1634871300000|2021-10-22 02:55:00|15137|15076.6|15134.7|15074.3|15139|15078.6|15134.7|15074.3|0
1634871600000|2021-10-22 03:00:00|15135.3|15074.9|15133|15072.6|15138.8|15078.4|15133|15072.6|0
1634871900000|2021-10-22 03:05:00|15131.7|15071.3|15121.8|15061.4|15131.7|15071.3|15118.2|15057.8|0
1634872200000|2021-10-22 03:10:00|15121|15060.6|15123.7|15063.3|15127|15066.6|15120.7|15060.3|0
1634872500000|2021-10-22 03:15:00|15126.6|15066.2|15126.1|15065.7|15128.5|15068.1|15120.7|15060.3|0
1634872800000|2021-10-22 03:20:00|15128.6|15068.2|15126.9|15066.5|15128.8|15068.4|15126.4|15066|0
1634873100000|2021-10-22 03:25:00|15124|15063.6|15130.2|15069.8|15130.2|15069.8|15122.7|15062.3|0
1634873400000|2021-10-22 03:30:00|15131|15070.6|15137.1|15076.7|15141.3|15080.9|15131|15070.6|0
1634873700000|2021-10-22 03:35:00|15139.1|15078.7|15134.1|15073.7|15139.1|15078.7|15133.5|15073.1|0
1634874000000|2021-10-22 03:40:00|15133.9|15073.5|15132|15071.6|15136.4|15076|15129.7|15069.3|0
1634874300000|2021-10-22 03:45:00|15127.8|15067.4|15125.3|15064.9|15129.3|15068.9|15119.4|15059|0
1634874600000|2021-10-22 03:50:00|15127.5|15067.1|15131.5|15071.1|15132.9|15072.5|15126.6|15066.2|0
1634874900000|2021-10-22 03:55:00|15132.4|15072|15142.6|15082.2|15142.6|15082.2|15132.4|15072|0
1634875200000|2021-10-22 04:00:00|15143.3|15082.9|15143.2|15082.8|15146|15085.6|15139.7|15079.3|0
1634875500000|2021-10-22 04:05:00|15143.3|15082.9|15147.2|15086.8|15148.8|15088.4|15141.6|15081.2|0
1634875800000|2021-10-22 04:10:00|15147.1|15086.7|15142.2|15081.8|15150.6|15090.2|15137.4|15077|0
1634876100000|2021-10-22 04:15:00|15144.1|15083.7|15145.4|15085|15151|15090.6|15142.4|15082|0
1634876400000|2021-10-22 04:20:00|15145.1|15084.7|15148|15087.6|15151.9|15091.5|15142.5|15082.1|0
1634876700000|2021-10-22 04:25:00|15145.9|15085.5|15145.6|15085.2|15147.7|15087.3|15143.4|15083|0
1634877000000|2021-10-22 04:30:00|15144.2|15083.8|15140.1|15079.7|15148.7|15088.3|15140.1|15079.7|0
1634877300000|2021-10-22 04:35:00|15143.5|15083.1|15147.7|15087.3|15148.5|15088.1|15139.5|15079.1|0
1634877600000|2021-10-22 04:40:00|15148.1|15087.7|15162.1|15101.5|15171|15110.4|15148.1|15087.7|0
1634877900000|2021-10-22 04:45:00|15162.6|15102|15171.5|15110.9|15171.9|15111.3|15161.7|15101.1|0
1634878200000|2021-10-22 04:50:00|15171.8|15111.2|15179.5|15118.9|15186|15125.4|15171.8|15111.2|0
1634878500000|2021-10-22 04:55:00|15174.8|15114.2|15181|15120.4|15182.7|15122.1|15174.8|15114.2|0
1635117000000|2021-10-24 23:10:00|15268|15207|15298.9|15237.9|15298.9|15237.9|15259|15198|0
1635117300000|2021-10-24 23:15:00|15302.2|15241.2|15284.8|15223.8|15302.2|15241.2|15284.8|15223.8|0
1635117600000|2021-10-24 23:20:00|15283.2|15222.2|15300.6|15239.6|15300.6|15239.6|15273.2|15212.2|0
1635117900000|2021-10-24 23:25:00|15301.6|15240.6|15313.9|15252.7|15318.3|15257.1|15301.5|15240.5|0
1635118200000|2021-10-24 23:30:00|15315.8|15254.6|15299|15238|15320.4|15259.2|15292.7|15231.7|0
1635118500000|2021-10-24 23:35:00|15296.1|15235.1|15269.1|15208.1|15296.1|15235.1|15269.1|15208.1|0
1635118800000|2021-10-24 23:40:00|15262.2|15201.2|15238.3|15177.5|15262.2|15201.2|15238.3|15177.5|0
1635119100000|2021-10-24 23:45:00|15230.1|15169.3|15206.6|15145.8|15230.1|15169.3|15206.6|15145.8|0
1635119400000|2021-10-24 23:50:00|15211|15150.2|15228.7|15167.9|15228.7|15167.9|15211|15150.2|0
1635119700000|2021-10-24 23:55:00|15236.4|15175.6|15221.7|15160.9|15236.4|15175.6|15216|15155.2|0
1635120000000|2021-10-25 00:00:00|15217.5|15156.7|15255.9|15194.9|15255.9|15194.9|15217.5|15156.7|0
1635120300000|2021-10-25 00:05:00|15263.3|15202.3|15291.9|15230.9|15292.5|15231.5|15263.3|15202.3|0
1635120600000|2021-10-25 00:10:00|15292.6|15231.6|15318.4|15257.2|15318.4|15257.2|15292.6|15231.6|0
1635120900000|2021-10-25 00:15:00|15322.6|15261.4|15310.1|15248.9|15324.7|15263.5|15310.1|15248.9|0
1635121200000|2021-10-25 00:20:00|15303.3|15242.3|15299|15238|15303.8|15242.8|15283.9|15222.9|0
1635121500000|2021-10-25 00:25:00|15299.2|15238.2|15302.1|15241.1|15313.3|15252.1|15298.2|15237.2|0
1635121800000|2021-10-25 00:30:00|15310.1|15248.9|15309.2|15248|15313.3|15252.1|15308.8|15247.6|0
1635122100000|2021-10-25 00:35:00|15316.5|15255.3|15320.2|15259|15320.2|15259|15308.8|15247.6|0
1635122400000|2021-10-25 00:40:00|15316|15254.8|15329.9|15268.7|15329.9|15268.7|15316|15254.8|0
1635122700000|2021-10-25 00:45:00|15335.4|15274.2|15346.1|15284.9|15346.1|15284.9|15335.4|15274.2|0
1635123000000|2021-10-25 00:50:00|15346|15284.8|15366.6|15305.2|15366.7|15305.3|15346|15284.8|0
1635123300000|2021-10-25 00:55:00|15369|15307.6|15375|15313.6|15382.6|15321.2|15369|15307.6|0
1635123600000|2021-10-25 01:00:00|15369.2|15307.8|15362.6|15301.2|15369.2|15307.8|15358.5|15297.1|0
1635123900000|2021-10-25 01:05:00|15365.8|15304.4|15359.9|15298.5|15373|15311.6|15354.6|15293.4|0
1635124200000|2021-10-25 01:10:00|15371.4|15310|15380.6|15319.2|15384.4|15323|15361.5|15300.1|0
1635124500000|2021-10-25 01:15:00|15371.1|15309.7|15384.6|15323.2|15384.6|15323.2|15365|15303.6|0
1635124800000|2021-10-25 01:20:00|15382.5|15321.1|15386.4|15325|15393|15331.6|15382.5|15321.1|0
1635125100000|2021-10-25 01:25:00|15388.2|15326.8|15365.6|15304.2|15392.6|15331.2|15365.6|15304.2|0
1635125400000|2021-10-25 01:30:00|15358.1|15296.7|15330.8|15269.6|15358.1|15296.7|15330.8|15269.6|0
1635125700000|2021-10-25 01:35:00|15330.4|15269.2|15336|15274.8|15338.6|15277.4|15329.1|15267.9|0
1635126000000|2021-10-25 01:40:00|15338.9|15277.7|15340.5|15279.3|15340.5|15279.3|15332.5|15271.3|0
1635126300000|2021-10-25 01:45:00|15342.6|15281.4|15333.5|15272.3|15342.6|15281.4|15329.8|15268.6|0
1635126600000|2021-10-25 01:50:00|15335.4|15274.2|15319.7|15258.5|15335.4|15274.2|15315.3|15254.1|0
1635126900000|2021-10-25 01:55:00|15323|15261.8|15317.8|15256.6|15323|15261.8|15311.3|15250.1|0
1635127200000|2021-10-25 02:00:00|15317.2|15256|15307|15245.8|15323.1|15261.9|15307|15245.8|0
1635127500000|2021-10-25 02:05:00|15312.1|15250.9|15292.1|15231.1|15312.1|15250.9|15292.1|15231.1|0
1635127800000|2021-10-25 02:10:00|15291.6|15230.6|15292.6|15231.6|15292.6|15231.6|15287.3|15226.3|0
1635128100000|2021-10-25 02:15:00|15294.5|15233.5|15299.1|15238.1|15299.1|15238.1|15293|15232|0
1635128400000|2021-10-25 02:20:00|15299.2|15238.2|15303.8|15242.8|15305.6|15244.5|15298.4|15237.4|0
1635128700000|2021-10-25 02:25:00|15300.2|15239.2|15303.4|15242.4|15303.4|15242.4|15297.5|15236.5|0
1635129000000|2021-10-25 02:30:00|15303.2|15242.2|15316.1|15254.9|15316.1|15254.9|15303.2|15242.2|0
1635129300000|2021-10-25 02:35:00|15315.5|15254.3|15313.4|15252.2|15315.5|15254.3|15307.7|15246.5|0
1635129600000|2021-10-25 02:40:00|15314.1|15252.9|15324.7|15263.5|15331.3|15270.1|15314.1|15252.9|0
1635129900000|2021-10-25 02:45:00|15321.6|15260.4|15329.6|15268.4|15331.2|15270|15317.9|15256.7|0
1635130200000|2021-10-25 02:50:00|15334.1|15272.9|15328.1|15266.9|15336.2|15275|15326.8|15265.6|0
1635130500000|2021-10-25 02:55:00|15326|15264.8|15336.1|15274.9|15336.1|15274.9|15326|15264.8|0
1635130800000|2021-10-25 03:00:00|15336.8|15275.6|15337.5|15276.3|15338.7|15277.5|15326.6|15265.4|0
1635131100000|2021-10-25 03:05:00|15339.3|15278.1|15332|15270.8|15339.3|15278.1|15324.8|15263.6|0
1635131400000|2021-10-25 03:10:00|15331|15269.8|15351.7|15290.5|15351.7|15290.5|15331|15269.8|0
1635131700000|2021-10-25 03:15:00|15352.3|15291.1|15358.2|15296.8|15361.6|15300.2|15348.5|15287.3|0
1635132000000|2021-10-25 03:20:00|15360.3|15298.9|15358.8|15297.4|15360.3|15298.9|15353|15291.8|0
1635132300000|2021-10-25 03:25:00|15353.6|15292.4|15357.8|15296.4|15365.6|15304.2|15353.6|15292.4|0
1635132600000|2021-10-25 03:30:00|15357.7|15296.3|15357.6|15296.2|15369.8|15308.4|15357.6|15296.2|0
1635132900000|2021-10-25 03:35:00|15356|15294.6|15351.5|15290.3|15356.7|15295.3|15349.1|15287.9|0
1635133200000|2021-10-25 03:40:00|15344.9|15283.7|15341.9|15280.7|15344.9|15283.7|15337.4|15276.2|0
1635133500000|2021-10-25 03:45:00|15339|15277.8|15337.7|15276.5|15339|15277.8|15336.6|15275.4|0
1635133800000|2021-10-25 03:50:00|15335.7|15274.5|15334.9|15273.7|15341.5|15280.3|15334.8|15273.6|0
1635134100000|2021-10-25 03:55:00|15334.3|15273.1|15332.2|15271|15336.3|15275.1|15330.4|15269.2|0
1635134400000|2021-10-25 04:00:00|15331.1|15269.9|15330.1|15268.9|15336.4|15275.2|15330.1|15268.9|0
1635134700000|2021-10-25 04:05:00|15329.1|15267.9|15322.9|15261.7|15329.1|15267.9|15322.3|15261.1|0
1635135000000|2021-10-25 04:10:00|15318.1|15256.9|15336.1|15274.9|15338.9|15277.7|15318.1|15256.9|0
1635135300000|2021-10-25 04:15:00|15337.7|15276.5|15344.9|15283.7|15348.8|15287.6|15337.7|15276.5|0
1635135600000|2021-10-25 04:20:00|15343.8|15282.6|15344.5|15283.3|15349.3|15288.1|15333.8|15272.6|0
1635135900000|2021-10-25 04:25:00|15348.3|15287.1|15344.9|15283.7|15350.3|15289.1|15344.9|15283.7|0
1635136200000|2021-10-25 04:30:00|15344.8|15283.6|15357.7|15296.3|15366.6|15305.2|15344.8|15283.6|0
1635136500000|2021-10-25 04:35:00|15359.2|15297.8|15348.3|15287.1|15359.2|15297.8|15348.3|15287.1|0
1635136800000|2021-10-25 04:40:00|15342.1|15280.9|15346.3|15285.1|15350.4|15289.2|15340.1|15278.9|0
1635137100000|2021-10-25 04:45:00|15349.2|15288|15339.4|15278.2|15351.8|15290.6|15339.4|15278.2|0
1635137400000|2021-10-25 04:50:00|15340.5|15279.3|15330.4|15269.2|15340.5|15279.3|15326.8|15265.6|0
1635137700000|2021-10-25 04:55:00|15324|15262.8|15329|15267.8|15329|15267.8|15322.2|15261|0
1635203400000|2021-10-25 23:10:00|15404.2|15342.8|15390.7|15329.3|15413.4|15351.8|15374.3|15312.9|0
1635203700000|2021-10-25 23:15:00|15393.8|15332.4|15390.5|15329.1|15397.1|15335.7|15383.7|15322.3|0
1635204000000|2021-10-25 23:20:00|15395.3|15333.9|15411.8|15350.2|15411.8|15350.2|15391.6|15330.2|0
1635204300000|2021-10-25 23:25:00|15403.4|15342|15404|15342.6|15425.5|15363.9|15403.4|15342|0
1635204600000|2021-10-25 23:30:00|15405.4|15344|15392.8|15331.4|15407.9|15346.3|15392.8|15331.4|0
1635204900000|2021-10-25 23:35:00|15396.7|15335.3|15388.7|15327.3|15396.7|15335.3|15386.5|15325.1|0
1635205200000|2021-10-25 23:40:00|15388.8|15327.4|15401.4|15340|15401.4|15340|15388.8|15327.4|0
1635205500000|2021-10-25 23:45:00|15403.5|15342.1|15418.4|15356.8|15418.4|15356.8|15401.8|15340.4|0
1635205800000|2021-10-25 23:50:00|15418.2|15356.6|15391.2|15329.8|15418.2|15356.6|15391.2|15329.8|0
1635206100000|2021-10-25 23:55:00|15397.9|15336.5|15392.7|15331.3|15397.9|15336.5|15388.9|15327.5|0
1635206400000|2021-10-26 00:00:00|15395.6|15334.2|15392.8|15331.4|15407.5|15345.9|15389.6|15328.2|0
1635206700000|2021-10-26 00:05:00|15391.1|15329.7|15431.5|15369.9|15437|15375.4|15391.1|15329.7|0
1635207000000|2021-10-26 00:10:00|15434.6|15373|15431.6|15370|15435|15373.4|15427.9|15366.3|0
1635207300000|2021-10-26 00:15:00|15429.6|15368|15424|15362.4|15434.9|15373.3|15423.6|15362|0
1635207600000|2021-10-26 00:20:00|15424.8|15363.2|15410.9|15349.3|15428.6|15367|15410.9|15349.3|0
1635207900000|2021-10-26 00:25:00|15409.3|15347.7|15394.3|15332.9|15411.2|15349.6|15394.3|15332.9|0
1635208200000|2021-10-26 00:30:00|15395.8|15334.4|15394.4|15333|15395.8|15334.4|15390.1|15328.7|0
1635208500000|2021-10-26 00:35:00|15396.1|15334.7|15389.2|15327.8|15396.1|15334.7|15383.3|15321.9|0
1635208800000|2021-10-26 00:40:00|15385.2|15323.8|15373.6|15312.2|15385.2|15323.8|15357.1|15295.7|0
1635209100000|2021-10-26 00:45:00|15373.7|15312.3|15381.3|15319.9|15384.4|15323|15373.7|15312.3|0
1635209400000|2021-10-26 00:50:00|15380|15318.6|15386.5|15325.1|15386.5|15325.1|15375.6|15314.2|0
1635209700000|2021-10-26 00:55:00|15385.7|15324.3|15376.6|15315.2|15385.7|15324.3|15375|15313.6|0
1635210000000|2021-10-26 01:00:00|15374.3|15312.9|15389.4|15328|15389.4|15328|15372.5|15311.1|0
1635210300000|2021-10-26 01:05:00|15394.5|15333.1|15397.4|15336|15401.7|15340.3|15388.9|15327.5|0
1635210600000|2021-10-26 01:10:00|15399.4|15338|15413.4|15351.8|15413.4|15351.8|15399.4|15338|0
1635210900000|2021-10-26 01:15:00|15417.4|15355.8|15415.8|15354.2|15421.4|15359.8|15412|15350.4|0
1635211200000|2021-10-26 01:20:00|15414.8|15353.2|15417.5|15355.9|15418.2|15356.6|15413.2|15351.6|0
1635211500000|2021-10-26 01:25:00|15417|15355.4|15405.5|15344.1|15417|15355.4|15405.5|15344.1|0
1635211800000|2021-10-26 01:30:00|15406.4|15344.8|15412.9|15351.3|15417.2|15355.6|15406.1|15344.5|0
1635212100000|2021-10-26 01:35:00|15410.7|15349.1|15414.1|15352.5|15420.8|15359.2|15408.1|15346.5|0
1635212400000|2021-10-26 01:40:00|15411.6|15350|15407.7|15346.1|15411.6|15350|15404.9|15343.5|0
1635212700000|2021-10-26 01:45:00|15406.5|15344.9|15363|15301.6|15406.5|15344.9|15363|15301.6|0
1635213000000|2021-10-26 01:50:00|15365.1|15303.7|15363.4|15302|15368.5|15307.1|15357.1|15295.7|0
1635213300000|2021-10-26 01:55:00|15364|15302.6|15356|15294.6|15364|15302.6|15353.4|15292.2|0
1635213600000|2021-10-26 02:00:00|15355.5|15294.3|15348.6|15287.4|15355.5|15294.3|15341.5|15280.3|0
1635213900000|2021-10-26 02:05:00|15351.3|15290.1|15356|15294.6|15356|15294.6|15348.3|15287.1|0
1635214200000|2021-10-26 02:10:00|15354.2|15293|15362.1|15300.7|15366.3|15304.9|15354.2|15293|0
1635214500000|2021-10-26 02:15:00|15365.9|15304.5|15363.3|15301.9|15368.4|15307|15361.8|15300.4|0
1635214800000|2021-10-26 02:20:00|15362.8|15301.4|15360.3|15298.9|15365.7|15304.3|15359.1|15297.7|0
1635215100000|2021-10-26 02:25:00|15362.6|15301.2|15364.2|15302.8|15372.5|15311.1|15362.6|15301.2|0
1635215400000|2021-10-26 02:30:00|15367.1|15305.7|15372.8|15311.4|15377.1|15315.7|15366.8|15305.4|0
1635215700000|2021-10-26 02:35:00|15369.9|15308.5|15359.2|15297.8|15369.9|15308.5|15358.2|15296.8|0
1635216000000|2021-10-26 02:40:00|15360.2|15298.8|15349|15287.8|15360.2|15298.8|15349|15287.8|0
1635216300000|2021-10-26 02:45:00|15351|15289.8|15350.3|15289.1|15353.2|15292|15349.9|15288.7|0
1635216600000|2021-10-26 02:50:00|15351.4|15290.2|15360.9|15299.5|15364.9|15303.5|15351.4|15290.2|0
1635216900000|2021-10-26 02:55:00|15358.7|15297.3|15354.5|15293.3|15360.6|15299.2|15354.5|15293.3|0
1635217200000|2021-10-26 03:00:00|15354.4|15293.2|15358.3|15296.9|15360.8|15299.4|15354.4|15293.2|0
1635217500000|2021-10-26 03:05:00|15359.2|15297.8|15354.3|15293.1|15360.8|15299.4|15354.2|15293|0
1635217800000|2021-10-26 03:10:00|15353.1|15291.9|15362.1|15300.7|15362.1|15300.7|15353.1|15291.9|0
1635218100000|2021-10-26 03:15:00|15357.8|15296.4|15347.3|15286.1|15362.8|15301.4|15347.3|15286.1|0
1635218400000|2021-10-26 03:20:00|15346.9|15285.7|15346.1|15284.9|15349.7|15288.5|15346.1|15284.9|0
1635218700000|2021-10-26 03:25:00|15348.7|15287.5|15352|15290.8|15354.6|15293.4|15348.6|15287.4|0
1635219000000|2021-10-26 03:30:00|15351|15289.8|15351.9|15290.7|15355.9|15294.5|15349.7|15288.5|0
1635219300000|2021-10-26 03:35:00|15349.6|15288.4|15349.6|15288.4|15356.1|15294.7|15349.6|15288.4|0
1635219600000|2021-10-26 03:40:00|15345.4|15284.2|15352.4|15291.2|15356|15294.6|15344|15282.8|0
1635219900000|2021-10-26 03:45:00|15349.7|15288.5|15343.5|15282.3|15352.2|15291|15343.5|15282.3|0
1635220200000|2021-10-26 03:50:00|15341.7|15280.5|15344|15282.8|15348.7|15287.5|15340.5|15279.3|0
1635220500000|2021-10-26 03:55:00|15344.3|15283.1|15336.3|15275.1|15344.3|15283.1|15336.2|15275|0
1635220800000|2021-10-26 04:00:00|15335.3|15274.1|15336.5|15275.3|15337.7|15276.5|15328.5|15267.3|0
1635221100000|2021-10-26 04:05:00|15338.5|15277.3|15344.3|15283.1|15344.3|15283.1|15337.8|15276.6|0
1635221400000|2021-10-26 04:10:00|15344|15282.8|15349.4|15288.2|15353.2|15292|15342.5|15281.3|0
1635221700000|2021-10-26 04:15:00|15351.7|15290.5|15332.6|15271.4|15351.7|15290.5|15332.6|15271.4|0
1635222000000|2021-10-26 04:20:00|15334.5|15273.3|15344.6|15283.4|15346.1|15284.9|15334.5|15273.3|0
1635222300000|2021-10-26 04:25:00|15346.3|15285.1|15338|15276.8|15348.3|15287.1|15337.2|15276|0
1635222600000|2021-10-26 04:30:00|15339.2|15278|15337.1|15275.9|15347.1|15285.9|15337.1|15275.9|0
1635222900000|2021-10-26 04:35:00|15336.9|15275.7|15339.7|15278.5|15344|15282.8|15336.1|15274.9|0
1635223200000|2021-10-26 04:40:00|15340.2|15279|15353.6|15292.4|15361.5|15300.1|15339.6|15278.4|0
1635223500000|2021-10-26 04:45:00|15353.4|15292.2|15350.3|15289.1|15357.3|15295.9|15347.9|15286.7|0
1635223800000|2021-10-26 04:50:00|15351.3|15290.1|15344.5|15283.3|15352.8|15291.6|15344.5|15283.3|0
1635224100000|2021-10-26 04:55:00|15342.1|15280.9|15345.4|15284.2|15351.6|15290.4|15342.1|15280.9|0
1635289800000|2021-10-26 23:10:00|15273.9|15212.9|15222.8|15162|15273.9|15212.9|15222.1|15161.3|0
1635290100000|2021-10-26 23:15:00|15233.2|15172.4|15233.6|15172.8|15247.7|15186.9|15225.9|15165.1|0
1635290400000|2021-10-26 23:20:00|15236.3|15175.5|15250.9|15190.1|15250.9|15190.1|15224.7|15163.9|0
1635290700000|2021-10-26 23:25:00|15251.7|15190.9|15266|15205|15266|15205|15249.2|15188.4|0
1635291000000|2021-10-26 23:30:00|15267.8|15206.8|15286.7|15225.7|15296.1|15235.1|15267.8|15206.8|0
1635291300000|2021-10-26 23:35:00|15281|15220|15272.8|15211.8|15283.8|15222.8|15272.7|15211.7|0
1635291600000|2021-10-26 23:40:00|15273.4|15212.4|15257.7|15196.7|15273.4|15212.4|15254.3|15193.5|0
1635291900000|2021-10-26 23:45:00|15258.8|15197.8|15262|15201|15268.7|15207.7|15253.8|15193|0
1635292200000|2021-10-26 23:50:00|15262.3|15201.3|15277.7|15216.7|15279.9|15218.9|15258.4|15197.4|0
1635292500000|2021-10-26 23:55:00|15275.1|15214.1|15284.1|15223.1|15293.4|15232.4|15274.1|15213.1|0
1635292800000|2021-10-27 00:00:00|15284.3|15223.3|15249.8|15189|15288.3|15227.3|15249.8|15189|0
1635293100000|2021-10-27 00:05:00|15242.2|15181.4|15216.5|15155.7|15242.2|15181.4|15216.5|15155.7|0
1635293400000|2021-10-27 00:10:00|15219.6|15158.8|15216.8|15156|15229.9|15169.1|15212|15151.2|0
1635293700000|2021-10-27 00:15:00|15214.7|15153.9|15242.5|15181.7|15242.5|15181.7|15214.7|15153.9|0
1635294000000|2021-10-27 00:20:00|15238|15177.2|15228.1|15167.3|15239.6|15178.8|15227.8|15167|0
1635294300000|2021-10-27 00:25:00|15230.9|15170.1|15251.5|15190.7|15251.5|15190.7|15230.9|15170.1|0
1635294600000|2021-10-27 00:30:00|15249|15188.2|15202.9|15142.3|15249|15188.2|15202.9|15142.3|0
1635294900000|2021-10-27 00:35:00|15202.8|15142.2|15204.5|15143.9|15210.5|15149.7|15202.1|15141.5|0
1635295200000|2021-10-27 00:40:00|15203.6|15143|15208.3|15147.5|15208.3|15147.5|15192.5|15131.9|0
1635295500000|2021-10-27 00:45:00|15211.2|15150.4|15209.8|15149|15221.1|15160.3|15208.3|15147.5|0
1635295800000|2021-10-27 00:50:00|15210.8|15150|15204.7|15144.1|15210.8|15150|15197.5|15136.9|0
1635296100000|2021-10-27 00:55:00|15202.9|15142.3|15215.4|15154.6|15223.4|15162.6|15202.1|15141.5|0
1635296400000|2021-10-27 01:00:00|15211.9|15151.1|15199.7|15139.1|15211.9|15151.1|15197.5|15136.9|0
1635296700000|2021-10-27 01:05:00|15197.3|15136.7|15210.5|15149.7|15210.8|15150|15197.3|15136.7|0
1635297000000|2021-10-27 01:10:00|15212.3|15151.5|15209.5|15148.7|15212.3|15151.5|15202.6|15142|0
1635297300000|2021-10-27 01:15:00|15217.4|15156.6|15200.3|15139.7|15217.4|15156.6|15200.3|15139.7|0
1635297600000|2021-10-27 01:20:00|15201.9|15141.3|15199.5|15138.9|15204.1|15143.5|15194.2|15133.6|0
1635297900000|2021-10-27 01:25:00|15199.6|15139|15203.8|15143.2|15206.6|15145.8|15199.5|15138.9|0
1635298200000|2021-10-27 01:30:00|15201.3|15140.7|15192.4|15131.8|15201.3|15140.7|15189.4|15128.8|0
1635298500000|2021-10-27 01:35:00|15187.9|15127.3|15197.3|15136.7|15198.1|15137.5|15187.9|15127.3|0
1635298800000|2021-10-27 01:40:00|15198.1|15137.5|15202.1|15141.5|15212.2|15151.4|15198.1|15137.5|0
1635299100000|2021-10-27 01:45:00|15199.3|15138.7|15186|15125.4|15199.3|15138.7|15179.4|15118.8|0
1635299400000|2021-10-27 01:50:00|15186.7|15126.1|15183.3|15122.7|15190.7|15130.1|15179.1|15118.5|0
1635299700000|2021-10-27 01:55:00|15181.3|15120.7|15192.5|15131.9|15193.1|15132.5|15181.3|15120.7|0
1635300000000|2021-10-27 02:00:00|15189.8|15129.2|15184.8|15124.2|15192.3|15131.7|15181.1|15120.5|0
1635300300000|2021-10-27 02:05:00|15178|15117.4|15179.3|15118.7|15179.6|15119|15175.9|15115.3|0
1635300600000|2021-10-27 02:10:00|15181.5|15120.9|15191|15130.4|15191|15130.4|15178.1|15117.5|0
1635300900000|2021-10-27 02:15:00|15190.2|15129.6|15194.9|15134.3|15194.9|15134.3|15184.9|15124.3|0
1635301200000|2021-10-27 02:20:00|15198.7|15138.1|15190.6|15130|15200.2|15139.6|15190.4|15129.8|0
1635301500000|2021-10-27 02:25:00|15184.8|15124.2|15178.9|15118.3|15184.8|15124.2|15176.1|15115.5|0
1635301800000|2021-10-27 02:30:00|15187.1|15126.5|15176.8|15116.2|15187.1|15126.5|15176.8|15116.2|0
1635302100000|2021-10-27 02:35:00|15176.4|15115.8|15181.1|15120.5|15181.1|15120.5|15175.5|15114.9|0
1635302400000|2021-10-27 02:40:00|15179.9|15119.3|15183.3|15122.7|15183.3|15122.7|15176|15115.4|0
1635302700000|2021-10-27 02:45:00|15183|15122.4|15181|15120.4|15183|15122.4|15177.4|15116.8|0
1635303000000|2021-10-27 02:50:00|15181.3|15120.7|15174|15113.4|15181.3|15120.7|15173.2|15112.6|0
1635303300000|2021-10-27 02:55:00|15167.2|15106.6|15164.8|15104.2|15167.6|15107|15160.8|15100.2|0
1635303600000|2021-10-27 03:00:00|15164.6|15104|15172.1|15111.5|15172.1|15111.5|15160.2|15099.6|0
1635303900000|2021-10-27 03:05:00|15173|15112.4|15167.6|15107|15173|15112.4|15163.6|15103|0
1635304200000|2021-10-27 03:10:00|15171|15110.4|15176.6|15116|15178.8|15118.2|15170.5|15109.9|0
1635304500000|2021-10-27 03:15:00|15174.8|15114.2|15173.9|15113.3|15178.3|15117.7|15173.9|15113.3|0
1635304800000|2021-10-27 03:20:00|15173.3|15112.7|15180.3|15119.7|15180.3|15119.7|15173.3|15112.7|0
1635305100000|2021-10-27 03:25:00|15183.1|15122.5|15186|15125.4|15187.6|15127|15176.9|15116.3|0
1635305400000|2021-10-27 03:30:00|15187|15126.4|15190.3|15129.7|15190.3|15129.7|15183.3|15122.7|0
1635305700000|2021-10-27 03:35:00|15191.8|15131.2|15187|15126.4|15191.8|15131.2|15184.9|15124.3|0
1635306000000|2021-10-27 03:40:00|15188.7|15128.1|15178.4|15117.8|15192.3|15131.7|15178.4|15117.8|0
1635306300000|2021-10-27 03:45:00|15178.8|15118.2|15184.1|15123.5|15185.5|15124.9|15178.8|15118.2|0
1635306600000|2021-10-27 03:50:00|15183.7|15123.1|15172.3|15111.7|15187.1|15126.5|15172.3|15111.7|0
1635306900000|2021-10-27 03:55:00|15172|15111.4|15178.6|15118|15178.6|15118|15171.1|15110.5|0
1635307200000|2021-10-27 04:00:00|15178.3|15117.7|15176.3|15115.7|15179.1|15118.5|15174.9|15114.3|0
1635307500000|2021-10-27 04:05:00|15177.1|15116.5|15176.4|15115.8|15179.7|15119.1|15174.5|15113.9|0
1635307800000|2021-10-27 04:10:00|15177.5|15116.9|15177|15116.4|15178.8|15118.2|15176.2|15115.6|0
1635308100000|2021-10-27 04:15:00|15178.7|15118.1|15177.5|15116.9|15180|15119.4|15175.9|15115.3|0
1635308400000|2021-10-27 04:20:00|15177|15116.4|15179.2|15118.6|15181.9|15121.3|15177|15116.4|0
1635308700000|2021-10-27 04:25:00|15176.1|15115.5|15177.6|15117|15180.3|15119.7|15174.5|15113.9|0
1635309000000|2021-10-27 04:30:00|15178.8|15118.2|15172.1|15111.5|15180.3|15119.7|15170.5|15109.9|0
1635309300000|2021-10-27 04:35:00|15169.5|15108.9|15169.4|15108.8|15171|15110.4|15166.4|15105.8|0
1635309600000|2021-10-27 04:40:00|15166.8|15106.2|15159.5|15098.9|15170.5|15109.9|15159.5|15098.9|0
1635309900000|2021-10-27 04:45:00|15160.9|15100.3|15158.3|15097.7|15161.2|15100.6|15158.2|15097.6|0
1635310200000|2021-10-27 04:50:00|15166.7|15106.1|15165|15104.4|15168.4|15107.8|15163.8|15103.2|0
1635310500000|2021-10-27 04:55:00|15165.2|15104.6|15159.1|15098.5|15165.2|15104.6|15156|15095.4|0
1635376200000|2021-10-27 23:10:00|14973.8|14914|14982.3|14922.5|14993.2|14933.4|14967.5|14907.7|0
1635376500000|2021-10-27 23:15:00|14983.7|14923.9|14984.8|14925|14990|14930.2|14975|14915.2|0
1635376800000|2021-10-27 23:20:00|14989.5|14929.7|14986.4|14926.6|14994.7|14934.9|14978.9|14919.1|0
1635377100000|2021-10-27 23:25:00|14998.3|14938.5|14998.4|14938.6|15008.3|14948.3|14990.6|14930.8|0
1635377400000|2021-10-27 23:30:00|14995.6|14935.8|14995.2|14935.4|15005.5|14945.5|14995.2|14935.4|0
1635377700000|2021-10-27 23:35:00|14983.4|14923.6|14985.6|14925.8|14985.6|14925.8|14975.8|14916|0
1635378000000|2021-10-27 23:40:00|14977.1|14917.3|14976.7|14916.9|14978.1|14918.3|14974|14914.2|0
1635378300000|2021-10-27 23:45:00|14986.5|14926.7|14996.1|14936.3|14996.1|14936.3|14986.3|14926.5|0
1635378600000|2021-10-27 23:50:00|14992.5|14932.7|14996.9|14937.1|14997.5|14937.7|14982.4|14922.6|0
1635378900000|2021-10-27 23:55:00|14999|14939.2|14997.5|14937.7|15000.3|14940.5|14994.1|14934.3|0
1635379200000|2021-10-28 00:00:00|14998.9|14939.1|15013.4|14953.4|15013.4|14953.4|14992.3|14932.5|0
1635379500000|2021-10-28 00:05:00|15014.4|14954.4|15011|14951|15014.7|14954.7|15005.5|14945.5|0
1635379800000|2021-10-28 00:10:00|15015.7|14955.7|15021.5|14961.5|15021.5|14961.5|15012.2|14952.2|0
1635380100000|2021-10-28 00:15:00|15026.3|14966.3|15038.9|14978.9|15043.3|14983.3|15022|14962|0
1635380400000|2021-10-28 00:20:00|15044.4|14984.4|15068.6|15008.4|15068.6|15008.4|15032.2|14972.2|0
1635380700000|2021-10-28 00:25:00|15072.2|15012|15051.6|14991.6|15073.1|15012.9|15051.6|14991.6|0
1635381000000|2021-10-28 00:30:00|15056.2|14996|15048.8|14988.8|15056.2|14996|15038.8|14978.8|0
1635381300000|2021-10-28 00:35:00|15045|14985|15058|14997.8|15058|14997.8|15044.4|14984.4|0
1635381600000|2021-10-28 00:40:00|15059.1|14998.9|15070.6|15010.4|15078.2|15018|15056.2|14996|0
1635381900000|2021-10-28 00:45:00|15070.5|15010.3|15085.7|15025.5|15086.4|15026.2|15070.5|15010.3|0
1635382200000|2021-10-28 00:50:00|15083.4|15023.2|15081.3|15021.1|15083.4|15023.2|15068.6|15008.4|0
1635382500000|2021-10-28 00:55:00|15078.9|15018.7|15086.4|15026.2|15086.4|15026.2|15072.1|15011.9|0
1635382800000|2021-10-28 01:00:00|15085.3|15025.1|15099.8|15039.6|15099.8|15039.6|15085.3|15025.1|0
1635383100000|2021-10-28 01:05:00|15094.7|15034.5|15109.6|15049.2|15114.4|15054|15094.7|15034.5|0
1635383400000|2021-10-28 01:10:00|15107.6|15047.2|15101.7|15041.5|15117.8|15057.4|15096.4|15036.2|0
1635383700000|2021-10-28 01:15:00|15105.7|15045.3|15105.2|15044.9|15113.5|15053.1|15099.1|15038.9|0
1635384000000|2021-10-28 01:20:00|15108|15047.6|15102.2|15042|15110.1|15049.7|15100.5|15040.3|0
1635384300000|2021-10-28 01:25:00|15103.2|15043|15107.1|15046.7|15111.4|15051|15103.2|15043|0
1635384600000|2021-10-28 01:30:00|15103.8|15043.6|15096.7|15036.5|15104.8|15044.6|15094.2|15034|0
1635384900000|2021-10-28 01:35:00|15097.2|15037|15084.7|15024.5|15097.2|15037|15084.7|15024.5|0
1635385200000|2021-10-28 01:40:00|15082.2|15022|15082.1|15021.9|15082.2|15022|15074.5|15014.3|0
1635385500000|2021-10-28 01:45:00|15082.4|15022.2|15072.8|15012.6|15083.8|15023.6|15070.6|15010.4|0
1635385800000|2021-10-28 01:50:00|15071.1|15010.9|15058.2|14998|15073.4|15013.2|15057.2|14997|0
1635386100000|2021-10-28 01:55:00|15056.4|14996.2|15049.3|14989.3|15056.8|14996.6|15049.3|14989.3|0
1635386400000|2021-10-28 02:00:00|15044|14984|15049.6|14989.6|15049.6|14989.6|15037.7|14977.7|0
1635386700000|2021-10-28 02:05:00|15047.9|14987.9|15026.7|14966.7|15048.4|14988.4|15026.7|14966.7|0
1635387000000|2021-10-28 02:10:00|15022.7|14962.7|15010.5|14950.5|15022.7|14962.7|15010.5|14950.5|0
1635387300000|2021-10-28 02:15:00|15011.7|14951.7|15006.6|14946.6|15012.3|14952.3|15004.7|14944.9|0
1635387600000|2021-10-28 02:20:00|15005.7|14945.7|15002.6|14942.8|15007.4|14947.4|15002.5|14942.7|0
1635387900000|2021-10-28 02:25:00|15002.3|14942.5|14994.9|14935.1|15002.3|14942.5|14988.4|14928.6|0
1635388200000|2021-10-28 02:30:00|14994.8|14935|14992.6|14932.8|14994.8|14935|14990|14930.2|0
1635388500000|2021-10-28 02:35:00|14995.7|14935.9|14978.8|14919|14995.7|14935.9|14975.6|14915.8|0
1635388800000|2021-10-28 02:40:00|14983.9|14924.1|14971.8|14912|14983.9|14924.1|14971.8|14912|0
1635389100000|2021-10-28 02:45:00|14971.5|14911.7|14987.7|14927.9|14987.7|14927.9|14965.3|14905.5|0
1635389400000|2021-10-28 02:50:00|14986.5|14926.7|14991.3|14931.5|14992.9|14933.1|14984.9|14925.1|0
1635389700000|2021-10-28 02:55:00|14991.1|14931.3|14989.1|14929.3|14991.1|14931.3|14985.1|14925.3|0
1635390000000|2021-10-28 03:00:00|14992.9|14933.1|14982.5|14922.7|14992.9|14933.1|14982.5|14922.7|0
1635390300000|2021-10-28 03:05:00|14982.9|14923.1|14984.7|14924.9|14988.2|14928.4|14979.1|14919.3|0
1635390600000|2021-10-28 03:10:00|14982.7|14922.9|14982.5|14922.7|14982.8|14923|14979.4|14919.6|0
1635390900000|2021-10-28 03:15:00|14980.6|14920.8|14988.3|14928.5|14988.3|14928.5|14980.6|14920.8|0
1635391200000|2021-10-28 03:20:00|14986.9|14927.1|14985|14925.2|14991.5|14931.7|14985|14925.2|0
1635391500000|2021-10-28 03:25:00|14985.5|14925.7|14973.1|14913.3|14985.5|14925.7|14969.9|14910.1|0
1635391800000|2021-10-28 03:30:00|14972.1|14912.3|14981.4|14921.6|14982.9|14923.1|14972|14912.2|0
1635392100000|2021-10-28 03:35:00|14981.1|14921.3|14983.4|14923.6|14986.9|14927.1|14981.1|14921.3|0
1635392400000|2021-10-28 03:40:00|14978.3|14918.5|14982.9|14923.1|14982.9|14923.1|14977|14917.2|0
1635392700000|2021-10-28 03:45:00|14980.5|14920.7|14987.1|14927.3|14987.5|14927.7|14976.7|14916.9|0
1635393000000|2021-10-28 03:50:00|14987.4|14927.6|14990.8|14931|14993.5|14933.7|14985.5|14925.7|0
1635393300000|2021-10-28 03:55:00|14992.3|14932.5|14997.8|14938|14999.6|14939.8|14992.3|14932.5|0
1635393600000|2021-10-28 04:00:00|15000.7|14940.9|14995.9|14936.1|15000.7|14940.9|14989.8|14930|0
1635393900000|2021-10-28 04:05:00|14991.5|14931.7|14984.1|14924.3|14992.7|14932.9|14984.1|14924.3|0
1635394200000|2021-10-28 04:10:00|14985.2|14925.4|14999.1|14939.3|14999.1|14939.3|14983.7|14923.9|0
1635394500000|2021-10-28 04:15:00|14995.6|14935.8|14986.2|14926.4|14995.6|14935.8|14984.1|14924.3|0
1635394800000|2021-10-28 04:20:00|14989|14929.2|14994.9|14935.1|14994.9|14935.1|14989|14929.2|0
1635395100000|2021-10-28 04:25:00|14992.7|14932.9|15003.6|14943.8|15007.3|14947.3|14992.4|14932.6|0
1635395400000|2021-10-28 04:30:00|14999.2|14939.4|15003.5|14943.7|15003.7|14943.9|14997.5|14937.7|0
1635395700000|2021-10-28 04:35:00|14999.2|14939.4|14989.6|14929.8|15001|14941.2|14988.7|14928.9|0
1635396000000|2021-10-28 04:40:00|14988.3|14928.5|14983.4|14923.6|14988.3|14928.5|14982|14922.2|0
1635396300000|2021-10-28 04:45:00|14980.9|14921.1|14984.9|14925.1|14984.9|14925.1|14980.7|14920.9|0
1635396600000|2021-10-28 04:50:00|14985.7|14925.9|14998.9|14939.1|14999.3|14939.5|14985.7|14925.9|0
1635396900000|2021-10-28 04:55:00|14998.3|14938.5|14994.1|14934.3|14999.3|14939.5|14992|14932.2|0
1635462600000|2021-10-28 23:10:00|14990.4|14930.6|14974.2|14914.4|14992.7|14932.9|14974.2|14914.4|0
1635462900000|2021-10-28 23:15:00|14986.7|14926.9|15018.9|14958.9|15018.9|14958.9|14976.7|14916.9|0
1635463200000|2021-10-28 23:20:00|15025.6|14965.6|15015.9|14955.9|15025.6|14965.6|15008.6|14948.6|0
1635463500000|2021-10-28 23:25:00|15013.8|14953.8|15012.1|14952.1|15022.2|14962.2|15002.5|14942.7|0
1635463800000|2021-10-28 23:30:00|15015.5|14955.5|14996.7|14936.9|15015.5|14955.5|14981.3|14921.5|0
1635464100000|2021-10-28 23:35:00|14995.8|14936|14984|14924.2|14995.8|14936|14974|14914.2|0
1635464400000|2021-10-28 23:40:00|14988.3|14928.5|14982.3|14922.5|14988.8|14929|14981.7|14921.9|0
1635464700000|2021-10-28 23:45:00|14978.2|14918.4|14974.9|14915.1|14979.6|14919.8|14974.4|14914.6|0
1635465000000|2021-10-28 23:50:00|14975.6|14915.8|14971.7|14911.9|14987.3|14927.5|14971.7|14911.9|0
1635465300000|2021-10-28 23:55:00|14972.5|14912.7|14978.1|14918.3|14987.1|14927.3|14972.5|14912.7|0
1635465600000|2021-10-29 00:00:00|14971.3|14911.5|14974.7|14914.9|14974.7|14914.9|14965.9|14906.1|0
1635465900000|2021-10-29 00:05:00|14976.2|14916.4|14988.5|14928.7|14992.3|14932.5|14976.2|14916.4|0
1635466200000|2021-10-29 00:10:00|14991.5|14931.7|14986.5|14926.7|14991.5|14931.7|14981.6|14921.8|0
1635466500000|2021-10-29 00:15:00|14987.9|14928.1|14959.7|14899.9|14987.9|14928.1|14959.7|14899.9|0
1635466800000|2021-10-29 00:20:00|14951.3|14891.7|14958.1|14898.3|14963.6|14903.8|14948.6|14889|0
1635467100000|2021-10-29 00:25:00|14955.6|14895.8|14963.4|14903.6|14964.4|14904.6|14949.1|14889.5|0
1635467400000|2021-10-29 00:30:00|14963.8|14904|14967.4|14907.6|14967.4|14907.6|14954.6|14895|0
1635467700000|2021-10-29 00:35:00|14971.7|14911.9|14979.6|14919.8|14980.6|14920.8|14971.4|14911.6|0
1635468000000|2021-10-29 00:40:00|14989.9|14930.1|14989.5|14929.7|14994.9|14935.1|14985.2|14925.4|0
1635468300000|2021-10-29 00:45:00|14994.8|14935|14989.8|14930|14996.9|14937.1|14989.8|14930|0
1635468600000|2021-10-29 00:50:00|14988.3|14928.5|14979.4|14919.6|14988.3|14928.5|14975.3|14915.5|0
1635468900000|2021-10-29 00:55:00|14978|14918.2|14971.7|14911.9|14978|14918.2|14969.8|14910|0
1635469200000|2021-10-29 01:00:00|14969.7|14909.9|14970.8|14911|14972.1|14912.3|14966.9|14907.1|0
1635469500000|2021-10-29 01:05:00|14969.2|14909.4|14964|14904.2|14971.6|14911.8|14963.4|14903.6|0
1635469800000|2021-10-29 01:10:00|14967.1|14907.3|14966.3|14906.5|14967.1|14907.3|14963|14903.2|0
1635470100000|2021-10-29 01:15:00|14968.7|14908.9|14945.7|14886.1|14968.7|14908.9|14945.7|14886.1|0
1635470400000|2021-10-29 01:20:00|14946.9|14887.3|14949.1|14889.5|14949.1|14889.5|14938.6|14879|0
1635470700000|2021-10-29 01:25:00|14946.5|14886.9|14948.4|14888.8|14950.6|14891|14946.5|14886.9|0
1635471000000|2021-10-29 01:30:00|14948.2|14888.6|14961.5|14901.7|14961.5|14901.7|14948.2|14888.6|0
1635471300000|2021-10-29 01:35:00|14964.1|14904.3|14960.3|14900.5|14967.9|14908.1|14960|14900.2|0
1635471600000|2021-10-29 01:40:00|14958.8|14899|14961.3|14901.5|14968.7|14908.9|14958.8|14899|0
1635471900000|2021-10-29 01:45:00|14963.2|14903.4|14956.6|14896.8|14963.2|14903.4|14953.9|14894.3|0
1635472200000|2021-10-29 01:50:00|14951.9|14892.3|14946.2|14886.6|14951.9|14892.3|14943.5|14883.9|0
1635472500000|2021-10-29 01:55:00|14947.8|14888.2|14934|14874.4|14947.8|14888.2|14934|14874.4|0
1635472800000|2021-10-29 02:00:00|14936.3|14876.7|14943.3|14883.7|14943.5|14883.9|14932.2|14872.6|0
1635473100000|2021-10-29 02:05:00|14945.9|14886.3|14942.6|14883|14949.3|14889.7|14942.6|14883|0
1635473400000|2021-10-29 02:10:00|14943.9|14884.3|14946.3|14886.7|14946.3|14886.7|14939.9|14880.3|0
1635473700000|2021-10-29 02:15:00|14952.9|14893.3|14949|14889.4|14952.9|14893.3|14945|14885.4|0
1635474000000|2021-10-29 02:20:00|14949.9|14890.3|14966.9|14907.1|14966.9|14907.1|14949.9|14890.3|0
1635474300000|2021-10-29 02:25:00|14969.9|14910.1|14957.8|14898|14969.9|14910.1|14957.6|14897.8|0
1635474600000|2021-10-29 02:30:00|14956.9|14897.1|14937.6|14878|14956.9|14897.1|14937.6|14878|0
1635474900000|2021-10-29 02:35:00|14939|14879.4|14943.5|14883.9|14943.5|14883.9|14937.4|14877.8|0
1635475200000|2021-10-29 02:40:00|14943.8|14884.2|14937.1|14877.5|14943.8|14884.2|14936.9|14877.3|0
1635475500000|2021-10-29 02:45:00|14940.6|14881|14935.1|14875.5|14940.6|14881|14931.1|14871.5|0
1635475800000|2021-10-29 02:50:00|14938.2|14878.6|14940.3|14880.7|14942.6|14883|14937|14877.4|0
1635476100000|2021-10-29 02:55:00|14938.5|14878.9|14926.2|14866.6|14941.4|14881.8|14926.2|14866.6|0
1635476400000|2021-10-29 03:00:00|14927.7|14868.1|14929.5|14869.9|14933|14873.4|14927|14867.4|0
1635476700000|2021-10-29 03:05:00|14928.6|14869|14923.6|14864|14930.2|14870.6|14923.6|14864|0
1635477000000|2021-10-29 03:10:00|14925.5|14865.9|14948.2|14888.6|14948.2|14888.6|14925.5|14865.9|0
1635477300000|2021-10-29 03:15:00|14951.8|14892.2|14947|14887.4|14951.8|14892.2|14943.4|14883.8|0
1635477600000|2021-10-29 03:20:00|14950.3|14890.7|14976.2|14916.4|14977|14917.2|14950.3|14890.7|0
1635477900000|2021-10-29 03:25:00|14967.6|14907.8|14973.1|14913.3|14973.2|14913.4|14966.9|14907.1|0
1635478200000|2021-10-29 03:30:00|14971.6|14911.8|14950.6|14891|14971.6|14911.8|14950.6|14891|0
1635478500000|2021-10-29 03:35:00|14950.5|14890.9|14948.4|14888.8|14953.9|14894.3|14946.8|14887.2|0
1635478800000|2021-10-29 03:40:00|14946.6|14887|14948.3|14888.7|14951|14891.4|14944.4|14884.8|0
1635479100000|2021-10-29 03:45:00|14942.4|14882.8|14939.2|14879.6|14944.1|14884.5|14935.6|14876|0
1635479400000|2021-10-29 03:50:00|14932.5|14872.9|14937.6|14878|14937.6|14878|14931.9|14872.3|0
1635479700000|2021-10-29 03:55:00|14937.3|14877.7|14924.2|14864.6|14937.3|14877.7|14924.2|14864.6|0
1635480000000|2021-10-29 04:00:00|14923.4|14863.8|14921.6|14862|14927.9|14868.3|14921.6|14862|0
1635480300000|2021-10-29 04:05:00|14921.5|14861.9|14908.9|14849.3|14921.7|14862.1|14908.9|14849.3|0
1635480600000|2021-10-29 04:10:00|14912.2|14852.6|14909.7|14850.1|14915.2|14855.6|14909.3|14849.7|0
1635480900000|2021-10-29 04:15:00|14895.6|14836.2|14892.3|14832.9|14898.2|14838.8|14890.9|14831.5|0
1635481200000|2021-10-29 04:20:00|14889.9|14830.5|14893.8|14834.4|14894.5|14835.1|14886.2|14826.8|0
1635481500000|2021-10-29 04:25:00|14889.7|14830.3|14884.1|14824.7|14893.7|14834.3|14875.6|14816.2|0
1635481800000|2021-10-29 04:30:00|14885.4|14826|14863.1|14803.7|14885.4|14826|14863.1|14803.7|0
1635482100000|2021-10-29 04:35:00|14860|14800.6|14855.9|14796.5|14862.7|14803.3|14854.7|14795.4|0
1635482400000|2021-10-29 04:40:00|14852.8|14793.6|14853.5|14794.3|14859.4|14800|14849.1|14789.9|0
1635482700000|2021-10-29 04:45:00|14850.7|14791.5|14851.9|14792.7|14861.3|14801.9|14850.7|14791.5|0
1635483000000|2021-10-29 04:50:00|14855.4|14796|14851|14791.8|14858.3|14798.9|14849.1|14789.9|0
1635483300000|2021-10-29 04:55:00|14853.6|14794.4|14868.7|14809.3|14872.1|14812.7|14853.1|14793.9|0
1635721800000|2021-10-31 23:10:00|14854.5|14795.3|14804|14745|14854.5|14795.3|14793.8|14734.8|0
1635722100000|2021-10-31 23:15:00|14808.5|14749.3|14817.8|14758.6|14818.2|14759|14797.6|14738.6|0
1635722400000|2021-10-31 23:20:00|14814.2|14755|14796.4|14737.4|14814.2|14755|14788.3|14729.3|0
1635722700000|2021-10-31 23:25:00|14796|14737|14806.7|14747.5|14810|14750.8|14788.5|14729.5|0
1635723000000|2021-10-31 23:30:00|14802.6|14743.6|14785.7|14726.7|14804.9|14745.7|14763.7|14704.7|0
1635723300000|2021-10-31 23:35:00|14788.1|14729.1|14781.1|14722.1|14788.7|14729.7|14780|14721|0
1635723600000|2021-10-31 23:40:00|14767|14708|14795.3|14736.3|14795.3|14736.3|14763.6|14704.6|0
1635723900000|2021-10-31 23:45:00|14802.5|14743.5|14810.1|14750.9|14810.1|14750.9|14798.7|14739.7|0
1635724200000|2021-10-31 23:50:00|14809.2|14750|14826.5|14767.3|14826.6|14767.4|14802.6|14743.6|0
1635724500000|2021-10-31 23:55:00|14826|14766.8|14806.5|14747.3|14832|14772.8|14806.2|14747|0
1635724800000|2021-11-01 00:00:00|14808.1|14748.9|14806.5|14747.3|14817.1|14757.9|14797.6|14738.6|0
1635725100000|2021-11-01 00:05:00|14810.6|14751.4|14803.2|14744.2|14816.2|14757|14798.5|14739.5|0
1635725400000|2021-11-01 00:10:00|14799.9|14740.9|14811.7|14752.5|14826.7|14767.5|14799.9|14740.9|0
1635725700000|2021-11-01 00:15:00|14816|14756.8|14810.5|14751.3|14816|14756.8|14804.7|14745.5|0
1635726000000|2021-11-01 00:20:00|14805.5|14746.3|14795.7|14736.7|14808|14748.8|14790.9|14731.9|0
1635726300000|2021-11-01 00:25:00|14795.5|14736.5|14813.5|14754.3|14813.5|14754.3|14789.4|14730.4|0
1635726600000|2021-11-01 00:30:00|14818.2|14759|14843.6|14784.4|14843.6|14784.4|14818.2|14759|0
1635726900000|2021-11-01 00:35:00|14850.8|14791.6|14857.8|14798.4|14857.8|14798.4|14849.5|14790.3|0
1635727200000|2021-11-01 00:40:00|14856.5|14797.1|14843.1|14783.9|14861.1|14801.7|14843.1|14783.9|0
1635727500000|2021-11-01 00:45:00|14835.7|14776.5|14850.8|14791.6|14850.8|14791.6|14834|14774.8|0
1635727800000|2021-11-01 00:50:00|14855.4|14796|14879.2|14819.8|14880.7|14821.3|14855.4|14796|0
1635728100000|2021-11-01 00:55:00|14880.9|14821.5|14893|14833.6|14896.3|14836.9|14880.9|14821.5|0
1635728400000|2021-11-01 01:00:00|14893.6|14834.2|14867|14807.6|14893.6|14834.2|14867|14807.6|0
1635728700000|2021-11-01 01:05:00|14870.3|14810.9|14871.1|14811.7|14875.1|14815.7|14853.6|14794.4|0
1635729000000|2021-11-01 01:10:00|14871|14811.6|14857.4|14798|14876.4|14817|14857.4|14798|0
1635729300000|2021-11-01 01:15:00|14856.6|14797.2|14845.2|14786|14856.6|14797.2|14843.6|14784.4|0
1635729600000|2021-11-01 01:20:00|14838.1|14778.9|14847.4|14788.2|14847.4|14788.2|14832|14772.8|0
1635729900000|2021-11-01 01:25:00|14855.3|14795.9|14862.3|14802.9|14862.3|14802.9|14855.3|14795.9|0
1635730200000|2021-11-01 01:30:00|14871.1|14811.7|14870.3|14810.9|14871.3|14811.9|14866|14806.6|0
1635730500000|2021-11-01 01:35:00|14869.4|14810|14869.1|14809.7|14872|14812.6|14866.1|14806.7|0
1635730800000|2021-11-01 01:40:00|14869.3|14809.9|14842.1|14782.9|14872.9|14813.5|14842.1|14782.9|0
1635731100000|2021-11-01 01:45:00|14847|14787.8|14880.7|14821.3|14881.5|14822.1|14847|14787.8|0
1635731400000|2021-11-01 01:50:00|14881.1|14821.7|14897.2|14837.8|14898.2|14838.8|14881.1|14821.7|0
1635731700000|2021-11-01 01:55:00|14899.3|14839.9|14895.7|14836.3|14899.3|14839.9|14888.2|14828.8|0
1635732000000|2021-11-01 02:00:00|14893.2|14833.8|14907.3|14847.7|14907.4|14847.8|14893.2|14833.8|0
1635732300000|2021-11-01 02:05:00|14901.8|14842.4|14896.8|14837.4|14903.6|14844.2|14893|14833.6|0
1635732600000|2021-11-01 02:10:00|14891.8|14832.4|14882.8|14823.4|14891.8|14832.4|14882.8|14823.4|0
1635732900000|2021-11-01 02:15:00|14879|14819.6|14885.4|14826|14891.7|14832.3|14879|14819.6|0
1635733200000|2021-11-01 02:20:00|14887|14827.6|14894.7|14835.3|14894.7|14835.3|14887|14827.6|0
1635733500000|2021-11-01 02:25:00|14901.4|14842|14918|14858.4|14922|14862.4|14901.4|14842|0
1635733800000|2021-11-01 02:30:00|14919.5|14859.9|14923.1|14863.5|14927|14867.4|14915.2|14855.6|0
1635734100000|2021-11-01 02:35:00|14925.1|14865.5|14930.1|14870.5|14932.6|14873|14919.7|14860.1|0
1635734400000|2021-11-01 02:40:00|14928.3|14868.7|14921.5|14861.9|14934.8|14875.2|14918|14858.4|0
1635734700000|2021-11-01 02:45:00|14919.2|14859.6|14915.8|14856.2|14920.1|14860.5|14915.4|14855.8|0
1635735000000|2021-11-01 02:50:00|14918.6|14859|14916.8|14857.2|14918.6|14859|14907.3|14847.7|0
1635735300000|2021-11-01 02:55:00|14913.8|14854.2|14913.1|14853.5|14915.8|14856.2|14909.4|14849.8|0
1635735600000|2021-11-01 03:00:00|14912.9|14853.3|14917.6|14858|14919.5|14859.9|14909.2|14849.6|0
1635735900000|2021-11-01 03:05:00|14919.9|14860.3|14903.4|14844|14919.9|14860.3|14898.5|14839.1|0
1635736200000|2021-11-01 03:10:00|14900|14840.6|14897|14837.6|14902.3|14842.9|14897|14837.6|0
1635736500000|2021-11-01 03:15:00|14897.7|14838.3|14906.3|14846.7|14906.3|14846.7|14897.7|14838.3|0
1635736800000|2021-11-01 03:20:00|14906.5|14846.9|14909.5|14849.9|14909.5|14849.9|14906.2|14846.6|0
1635737100000|2021-11-01 03:25:00|14911.9|14852.3|14922.2|14862.6|14922.2|14862.6|14906.9|14847.3|0
1635737400000|2021-11-01 03:30:00|14924.1|14864.5|14926.3|14866.7|14929.2|14869.6|14921.4|14861.8|0
1635737700000|2021-11-01 03:35:00|14924.7|14865.1|14922.3|14862.7|14931.5|14871.9|14919.3|14859.7|0
1635738000000|2021-11-01 03:40:00|14921.8|14862.2|14933.6|14874|14940.3|14880.7|14921.8|14862.2|0
1635738300000|2021-11-01 03:45:00|14934.4|14874.8|14929.9|14870.3|14934.4|14874.8|14929|14869.4|0
1635738600000|2021-11-01 03:50:00|14930.8|14871.2|14935|14875.4|14935|14875.4|14930.8|14871.2|0
1635738900000|2021-11-01 03:55:00|14933.1|14873.5|14939.3|14879.7|14940|14880.4|14929|14869.4|0
1635739200000|2021-11-01 04:00:00|14934.5|14874.9|14920.5|14860.9|14934.5|14874.9|14920.5|14860.9|0
1635739500000|2021-11-01 04:05:00|14923.2|14863.6|14928.7|14869.1|14932.4|14872.8|14923.2|14863.6|0
1635739800000|2021-11-01 04:10:00|14926.5|14866.9|14922.4|14862.8|14928.2|14868.6|14922.4|14862.8|0
1635740100000|2021-11-01 04:15:00|14919.3|14859.7|14912.2|14852.6|14923|14863.4|14912.2|14852.6|0
1635740400000|2021-11-01 04:20:00|14909.5|14849.9|14903.4|14844|14909.5|14849.9|14898|14838.6|0
1635740700000|2021-11-01 04:25:00|14900.4|14841|14906.5|14846.9|14908|14848.4|14899.5|14840.1|0
1635741000000|2021-11-01 04:30:00|14903.9|14844.5|14910.9|14851.3|14912.3|14852.7|14903.9|14844.5|0
1635741300000|2021-11-01 04:35:00|14911.3|14851.7|14901.5|14842.1|14911.3|14851.7|14901.5|14842.1|0
1635741600000|2021-11-01 04:40:00|14897.1|14837.7|14899.4|14840|14901.8|14842.4|14895.4|14836|0
1635741900000|2021-11-01 04:45:00|14898.4|14839|14894.6|14835.2|14901.5|14842.1|14889.2|14829.8|0
1635742200000|2021-11-01 04:50:00|14897.6|14838.2|14893.5|14834.1|14898.7|14839.3|14885|14825.6|0
1635742500000|2021-11-01 04:55:00|14894.6|14835.2|14896.3|14836.9|14904.6|14845.2|14894.6|14835.2|0
1635808200000|2021-11-01 23:10:00|14833.3|14774.1|14854.8|14795.4|14854.8|14795.4|14823.2|14764|0
1635808500000|2021-11-01 23:15:00|14852.8|14793.6|14866.4|14807|14886.3|14826.9|14852.8|14793.6|0
1635808800000|2021-11-01 23:20:00|14862.5|14803.1|14889|14829.6|14896.7|14837.3|14862.5|14803.1|0
1635809100000|2021-11-01 23:25:00|14880.1|14820.7|14869.6|14810.2|14884.4|14825|14868.1|14808.7|0
1635809400000|2021-11-01 23:30:00|14866.3|14806.9|14830.4|14771.2|14866.3|14806.9|14830.4|14771.2|0
1635809700000|2021-11-01 23:35:00|14830.1|14770.9|14821.6|14762.4|14840.2|14781|14821.6|14762.4|0
1635810000000|2021-11-01 23:40:00|14822.9|14763.7|14813.7|14754.5|14824|14764.8|14811|14751.8|0
1635810300000|2021-11-01 23:45:00|14816.4|14757.2|14819.9|14760.7|14819.9|14760.7|14811.4|14752.2|0
1635810600000|2021-11-01 23:50:00|14819.2|14760|14816.3|14757.1|14819.8|14760.6|14814.3|14755.1|0
1635810900000|2021-11-01 23:55:00|14817.2|14758|14813.8|14754.6|14820.1|14760.9|14812.2|14753|0
1635811200000|2021-11-02 00:00:00|14810.1|14750.9|14815.9|14756.7|14819.6|14760.4|14808.4|14749.2|0
1635811500000|2021-11-02 00:05:00|14816.3|14757.1|14829.3|14770.1|14829.3|14770.1|14812.8|14753.6|0
1635811800000|2021-11-02 00:10:00|14825.3|14766.1|14797.3|14738.3|14826.2|14767|14797.3|14738.3|0
1635812100000|2021-11-02 00:15:00|14794.1|14735.1|14781.8|14722.8|14795.9|14736.9|14779.6|14720.6|0
1635812400000|2021-11-02 00:20:00|14783.1|14724.1|14764.5|14705.5|14783.1|14724.1|14762.9|14703.9|0
1635812700000|2021-11-02 00:25:00|14759.1|14700.1|14757.5|14698.5|14759.9|14700.9|14752.3|14693.5|0
1635813000000|2021-11-02 00:30:00|14761.3|14702.3|14772.7|14713.7|14778.7|14719.7|14761.3|14702.3|0
1635813300000|2021-11-02 00:35:00|14773|14714|14773.5|14714.5|14778.1|14719.1|14771.1|14712.1|0
1635813600000|2021-11-02 00:40:00|14772|14713|14754.3|14695.5|14774.7|14715.7|14754.3|14695.5|0
1635813900000|2021-11-02 00:45:00|14754.1|14695.3|14775.2|14716.2|14775.2|14716.2|14748.5|14689.7|0
1635814200000|2021-11-02 00:50:00|14775.7|14716.7|14782.9|14723.9|14786.8|14727.8|14775.4|14716.4|0
1635814500000|2021-11-02 00:55:00|14782.6|14723.6|14766.5|14707.5|14782.6|14723.6|14760.9|14701.9|0
1635814800000|2021-11-02 01:00:00|14764.1|14705.1|14763.6|14704.6|14774.6|14715.6|14759.1|14700.1|0
1635815100000|2021-11-02 01:05:00|14760.4|14701.4|14747.3|14688.5|14768.1|14709.1|14745.1|14686.3|0
1635815400000|2021-11-02 01:10:00|14754.2|14695.4|14745.1|14686.3|14758.9|14699.9|14744.6|14685.8|0
1635815700000|2021-11-02 01:15:00|14743.8|14685|14747.7|14688.9|14747.7|14688.9|14739.2|14680.4|0
1635816000000|2021-11-02 01:20:00|14748.7|14689.9|14751.9|14693.1|14751.9|14693.1|14746.8|14688|0
1635816300000|2021-11-02 01:25:00|14753|14694.2|14749.9|14691.1|14753|14694.2|14746.2|14687.4|0
1635816600000|2021-11-02 01:30:00|14764.1|14705.1|14746.9|14688.1|14764.1|14705.1|14745.5|14686.7|0
1635816900000|2021-11-02 01:35:00|14747.8|14689|14749.3|14690.5|14750.6|14691.8|14745.8|14687|0
1635817200000|2021-11-02 01:40:00|14750.7|14691.9|14757.8|14698.8|14757.8|14698.8|14744.6|14685.8|0
1635817500000|2021-11-02 01:45:00|14756|14697|14748.1|14689.3|14756.8|14697.8|14748.1|14689.3|0
1635817800000|2021-11-02 01:50:00|14749.7|14690.9|14746.7|14687.9|14749.7|14690.9|14739.5|14680.7|0
1635818100000|2021-11-02 01:55:00|14743.4|14684.6|14732.4|14673.6|14744.7|14685.9|14732.4|14673.6|0
1635818400000|2021-11-02 02:00:00|14732.2|14673.4|14726.3|14667.5|14736.5|14677.7|14726.3|14667.5|0
1635818700000|2021-11-02 02:05:00|14729.9|14671.1|14720.7|14661.9|14729.9|14671.1|14717.7|14658.9|0
1635819000000|2021-11-02 02:10:00|14719.5|14660.7|14711.9|14653.1|14719.5|14660.7|14711.6|14652.8|0
1635819300000|2021-11-02 02:15:00|14713|14654.2|14712.9|14654.1|14720.4|14661.6|14712.3|14653.5|0
1635819600000|2021-11-02 02:20:00|14713.1|14654.3|14709.8|14651|14716.2|14657.4|14709.8|14651|0
1635819900000|2021-11-02 02:25:00|14709.2|14650.4|14699.6|14641|14713.8|14655|14699.6|14641|0
1635820200000|2021-11-02 02:30:00|14698.3|14639.7|14692.8|14634.2|14700.6|14642|14690.2|14631.6|0
1635820500000|2021-11-02 02:35:00|14694.5|14635.9|14680.3|14621.7|14694.5|14635.9|14680.3|14621.7|0
1635820800000|2021-11-02 02:40:00|14680.4|14621.8|14668.8|14610.2|14680.4|14621.8|14666.6|14608|0
1635821100000|2021-11-02 02:45:00|14668.3|14609.7|14665.2|14606.6|14672.1|14613.5|14664|14605.4|0
1635821400000|2021-11-02 02:50:00|14662.9|14604.3|14662|14603.4|14669.4|14610.8|14662|14603.4|0
1635821700000|2021-11-02 02:55:00|14659.2|14600.6|14644.5|14586.1|14661.6|14603|14644.5|14586.1|0
1635822000000|2021-11-02 03:00:00|14643.4|14585|14630.1|14571.7|14643.4|14585|14628.4|14570|0
1635822300000|2021-11-02 03:05:00|14630.6|14572.2|14632.8|14574.4|14633.6|14575.2|14627.4|14569|0
1635822600000|2021-11-02 03:10:00|14636|14577.6|14624.7|14566.3|14636|14577.6|14623.2|14564.8|0
1635822900000|2021-11-02 03:15:00|14622.7|14564.3|14620.6|14562.2|14623.4|14565|14617.3|14558.9|0
1635823200000|2021-11-02 03:20:00|14620.8|14562.4|14615.5|14557.1|14620.8|14562.4|14612.2|14553.8|0
1635823500000|2021-11-02 03:25:00|14615.8|14557.4|14601.7|14543.5|14617.2|14558.8|14601.7|14543.5|0
1635823800000|2021-11-02 03:30:00|14602.7|14544.5|14669|14610.4|14669|14610.4|14597.1|14538.9|0
1635824100000|2021-11-02 03:35:00|14671.8|14613.2|14653|14594.6|14671.8|14613.2|14653|14594.6|0
1635824400000|2021-11-02 03:40:00|14647.5|14589.1|14654.5|14595.9|14654.5|14595.9|14644.6|14586.2|0
1635824700000|2021-11-02 03:45:00|14657.4|14598.8|14647.9|14589.5|14657.4|14598.8|14647.9|14589.5|0
1635825000000|2021-11-02 03:50:00|14650.4|14592|14650.1|14591.7|14655.1|14596.5|14650.1|14591.7|0
1635825300000|2021-11-02 03:55:00|14639.4|14581|14642|14583.6|14642|14583.6|14637.5|14579.1|0
1635825600000|2021-11-02 04:00:00|14642.3|14583.9|14634.7|14576.3|14647.6|14589.2|14634.7|14576.3|0
1635825900000|2021-11-02 04:05:00|14635.6|14577.2|14625.5|14567.1|14637.4|14579|14622.8|14564.4|0
1635826200000|2021-11-02 04:10:00|14624|14565.6|14630.9|14572.5|14636.8|14578.4|14621.7|14563.3|0
1635826500000|2021-11-02 04:15:00|14631.2|14572.8|14622.8|14564.4|14631.8|14573.4|14622.4|14564|0
1635826800000|2021-11-02 04:20:00|14620.8|14562.4|14613.7|14555.3|14621.5|14563.1|14613.7|14555.3|0
1635827100000|2021-11-02 04:25:00|14617.4|14559|14619.2|14560.8|14623.7|14565.3|14617.4|14559|0
1635827400000|2021-11-02 04:30:00|14621.5|14563.1|14623.3|14564.9|14627.2|14568.8|14618.7|14560.3|0
1635827700000|2021-11-02 04:35:00|14623|14564.6|14599.9|14541.7|14623|14564.6|14598.5|14540.3|0
1635828000000|2021-11-02 04:40:00|14599.1|14540.9|14595.5|14537.3|14600.3|14542.1|14594.9|14536.7|0
1635828300000|2021-11-02 04:45:00|14593.2|14535|14599.5|14541.3|14599.5|14541.3|14585.2|14527|0
1635828600000|2021-11-02 04:50:00|14600.3|14542.1|14594.3|14536.1|14602.1|14543.9|14593.3|14535.1|0
1635828900000|2021-11-02 04:55:00|14590.6|14532.4|14585.8|14527.6|14590.6|14532.4|14584.7|14526.5|0
1635894600000|2021-11-02 23:10:00|14747|14688.2|14771.4|14712.4|14779.4|14720.4|14711.7|14652.9|0
1635894900000|2021-11-02 23:15:00|14772.1|14713.1|14808.4|14749.2|14810.2|14751|14770.2|14711.2|0
1635895200000|2021-11-02 23:20:00|14805.5|14746.3|14775.2|14716.2|14812.6|14753.4|14775.2|14716.2|0
1635895500000|2021-11-02 23:25:00|14777.1|14718.1|14814.5|14755.3|14819.6|14760.4|14777.1|14718.1|0
1635895800000|2021-11-02 23:30:00|14811.4|14752.2|14807.7|14748.5|14811.4|14752.2|14800.4|14741.4|0
1635896100000|2021-11-02 23:35:00|14811.2|14752|14794.2|14735.2|14811.2|14752|14793.2|14734.2|0
1635896400000|2021-11-02 23:40:00|14792.8|14733.8|14784.5|14725.5|14795.6|14736.6|14784.5|14725.5|0
1635896700000|2021-11-02 23:45:00|14790.2|14731.2|14797.1|14738.1|14797.2|14738.2|14789.6|14730.6|0
1635897000000|2021-11-02 23:50:00|14792.2|14733.2|14781.4|14722.4|14792.2|14733.2|14775.1|14716.1|0
1635897300000|2021-11-02 23:55:00|14787.9|14728.9|14794.8|14735.8|14796.8|14737.8|14787.9|14728.9|0
1635897600000|2021-11-03 00:00:00|14795.1|14736.1|14794.7|14735.7|14797.4|14738.4|14790.2|14731.2|0
1635897900000|2021-11-03 00:05:00|14789.9|14730.9|14790.6|14731.6|14794.2|14735.2|14788.4|14729.4|0
1635898200000|2021-11-03 00:10:00|14794.8|14735.8|14793.5|14734.5|14799|14740|14793.5|14734.5|0
1635898500000|2021-11-03 00:15:00|14792|14733|14819.1|14759.9|14819.1|14759.9|14792|14733|0
1635898800000|2021-11-03 00:20:00|14819.2|14760|14831.7|14772.5|14831.7|14772.5|14813.8|14754.6|0
1635899100000|2021-11-03 00:25:00|14835.7|14776.5|14858.1|14798.7|14858.1|14798.7|14835.7|14776.5|0
1635899400000|2021-11-03 00:30:00|14864|14804.6|14840|14780.8|14866.5|14807.1|14840|14780.8|0
1635899700000|2021-11-03 00:35:00|14838.2|14779|14833|14773.8|14839.5|14780.3|14829.1|14769.9|0
1635900000000|2021-11-03 00:40:00|14836.9|14777.7|14848.2|14789|14853.2|14794|14836.9|14777.7|0
1635900300000|2021-11-03 00:45:00|14846.6|14787.4|14829.6|14770.4|14849|14789.8|14828.7|14769.5|0
1635900600000|2021-11-03 00:50:00|14833.9|14774.7|14812.3|14753.1|14833.9|14774.7|14812.3|14753.1|0
1635900900000|2021-11-03 00:55:00|14815.8|14756.6|14841.4|14782.2|14842.2|14783|14815.8|14756.6|0
1635901200000|2021-11-03 01:00:00|14846.4|14787.2|14860.4|14801|14860.4|14801|14846.4|14787.2|0
1635901500000|2021-11-03 01:05:00|14866.7|14807.3|14831.4|14772.2|14866.7|14807.3|14831.4|14772.2|0
1635901800000|2021-11-03 01:10:00|14834|14774.8|14838|14778.8|14844.9|14785.7|14830.6|14771.4|0
1635902100000|2021-11-03 01:15:00|14834.6|14775.4|14846.3|14787.1|14846.7|14787.5|14834.6|14775.4|0
1635902400000|2021-11-03 01:20:00|14843.7|14784.5|14841.9|14782.7|14850.9|14791.7|14841.9|14782.7|0
1635902700000|2021-11-03 01:25:00|14842.5|14783.3|14844.7|14785.5|14846.8|14787.6|14840.7|14781.5|0
1635903000000|2021-11-03 01:30:00|14842.1|14782.9|14834.8|14775.6|14842.1|14782.9|14832.7|14773.5|0
1635903300000|2021-11-03 01:35:00|14831.8|14772.6|14844.9|14785.7|14844.9|14785.7|14831.8|14772.6|0
1635903600000|2021-11-03 01:40:00|14839.7|14780.5|14816.2|14757|14839.7|14780.5|14816.2|14757|0
1635903900000|2021-11-03 01:45:00|14815|14755.8|14808.2|14749|14817.8|14758.6|14808.2|14749|0
1635904200000|2021-11-03 01:50:00|14802.5|14743.5|14789.5|14730.5|14802.5|14743.5|14787.2|14728.2|0
1635904500000|2021-11-03 01:55:00|14790.8|14731.8|14785.4|14726.4|14790.8|14731.8|14781.4|14722.4|0
1635904800000|2021-11-03 02:00:00|14784.5|14725.5|14763.1|14704.1|14784.5|14725.5|14763.1|14704.1|0
1635905100000|2021-11-03 02:05:00|14760.6|14701.6|14761|14702|14763.8|14704.8|14758.7|14699.7|0
1635905400000|2021-11-03 02:10:00|14758.1|14699.1|14763|14704|14763.8|14704.8|14756.1|14697.1|0
1635905700000|2021-11-03 02:15:00|14764.1|14705.1|14766|14707|14773.7|14714.7|14764.1|14705.1|0
1635906000000|2021-11-03 02:20:00|14769|14710|14781.8|14722.8|14781.8|14722.8|14769|14710|0
1635906300000|2021-11-03 02:25:00|14784.8|14725.8|14787.5|14728.5|14791.6|14732.6|14781.1|14722.1|0
1635906600000|2021-11-03 02:30:00|14786.4|14727.4|14784.2|14725.2|14787.7|14728.7|14783.9|14724.9|0
1635906900000|2021-11-03 02:35:00|14785.8|14726.8|14797.3|14738.3|14797.3|14738.3|14783|14724|0
1635907200000|2021-11-03 02:40:00|14796.6|14737.6|14809.6|14750.4|14813.3|14754.1|14796.6|14737.6|0
1635907500000|2021-11-03 02:45:00|14808.2|14749|14800.2|14741.2|14811.9|14752.7|14799.6|14740.6|0
1635907800000|2021-11-03 02:50:00|14800.9|14741.9|14792.5|14733.5|14804.4|14745.4|14790.5|14731.5|0
1635908100000|2021-11-03 02:55:00|14791|14732|14786.2|14727.2|14791.7|14732.7|14782.7|14723.7|0
1635908400000|2021-11-03 03:00:00|14786|14727|14806.8|14747.6|14806.8|14747.6|14786|14727|0
1635908700000|2021-11-03 03:05:00|14805.5|14746.3|14805.3|14746.1|14807.7|14748.5|14799.9|14740.9|0
1635909000000|2021-11-03 03:10:00|14803.9|14744.9|14797.2|14738.2|14803.9|14744.9|14795.1|14736.1|0
1635909300000|2021-11-03 03:15:00|14796|14737|14789.9|14730.9|14796|14737|14785.9|14726.9|0
1635909600000|2021-11-03 03:20:00|14790.8|14731.8|14784.6|14725.6|14794.1|14735.1|14784.6|14725.6|0
1635909900000|2021-11-03 03:25:00|14783.7|14724.7|14786.8|14727.8|14788|14729|14779.4|14720.4|0
1635910200000|2021-11-03 03:30:00|14789.1|14730.1|14794.3|14735.3|14794.3|14735.3|14788.4|14729.4|0
1635910500000|2021-11-03 03:35:00|14795|14736|14788.5|14729.5|14795|14736|14788.5|14729.5|0
1635910800000|2021-11-03 03:40:00|14787.1|14728.1|14791.9|14732.9|14793.1|14734.1|14787.1|14728.1|0
1635911100000|2021-11-03 03:45:00|14795.1|14736.1|14786.1|14727.1|14795.7|14736.7|14786.1|14727.1|0
1635911400000|2021-11-03 03:50:00|14785.7|14726.7|14775.3|14716.3|14787.7|14728.7|14775.3|14716.3|0
1635911700000|2021-11-03 03:55:00|14777.6|14718.6|14789.3|14730.3|14789.3|14730.3|14777.6|14718.6|0
1635912000000|2021-11-03 04:00:00|14788.3|14729.3|14790.5|14731.5|14790.5|14731.5|14784.4|14725.4|0
1635912300000|2021-11-03 04:05:00|14794.2|14735.2|14781.2|14722.2|14794.7|14735.7|14781.2|14722.2|0
1635912600000|2021-11-03 04:10:00|14779|14720|14789.8|14730.8|14789.8|14730.8|14776.6|14717.6|0
1635912900000|2021-11-03 04:15:00|14797.1|14738.1|14787.5|14728.5|14803.6|14744.6|14787.5|14728.5|0
1635913200000|2021-11-03 04:20:00|14789.4|14730.4|14779.7|14720.7|14789.4|14730.4|14779.7|14720.7|0
1635913500000|2021-11-03 04:25:00|14781.3|14722.3|14775.5|14716.5|14781.3|14722.3|14766.9|14707.9|0
1635913800000|2021-11-03 04:30:00|14775|14716|14778.8|14719.8|14785.8|14726.8|14775|14716|0
1635914100000|2021-11-03 04:35:00|14781.8|14722.8|14775.1|14716.1|14784.1|14725.1|14773|14714|0
1635914400000|2021-11-03 04:40:00|14768|14709|14776.8|14717.8|14778.3|14719.3|14768|14709|0
1635914700000|2021-11-03 04:45:00|14779.6|14720.6|14784|14725|14784|14725|14773.9|14714.9|0
1635915000000|2021-11-03 04:50:00|14783.7|14724.7|14787.2|14728.2|14788.5|14729.5|14780.3|14721.3|0
1635915300000|2021-11-03 04:55:00|14787.7|14728.7|14782.5|14723.5|14790.5|14731.5|14782.5|14723.5|0
1635981000000|2021-11-03 23:10:00|14816.6|14757.4|14805.9|14746.7|14848.2|14789|14805.9|14746.7|0
1635981300000|2021-11-03 23:15:00|14812.3|14753.1|14816.1|14756.9|14838.3|14779.1|14812.3|14753.1|0
1635981600000|2021-11-03 23:20:00|14821|14761.8|14803|14744|14829.9|14770.7|14803|14744|0
1635981900000|2021-11-03 23:25:00|14806.8|14747.6|14824.4|14765.2|14824.4|14765.2|14798.8|14739.8|0
1635982200000|2021-11-03 23:30:00|14823.1|14763.9|14821.9|14762.7|14826.8|14767.6|14818|14758.8|0
1635982500000|2021-11-03 23:35:00|14825.6|14766.4|14814.9|14755.7|14827.3|14768.1|14810|14750.8|0
1635982800000|2021-11-03 23:40:00|14813.8|14754.6|14815.2|14756|14834|14774.8|14813.8|14754.6|0
1635983100000|2021-11-03 23:45:00|14813.8|14754.6|14811.4|14752.2|14814.7|14755.5|14803.2|14744.2|0
1635983400000|2021-11-03 23:50:00|14808.2|14749|14829.5|14770.3|14835.2|14776|14808.2|14749|0
1635983700000|2021-11-03 23:55:00|14828.6|14769.4|14845.9|14786.7|14850.6|14791.4|14828.6|14769.4|0
1635984000000|2021-11-04 00:00:00|14839.8|14780.6|14845.7|14786.5|14845.7|14786.5|14833.9|14774.7|0
1635984300000|2021-11-04 00:05:00|14846|14786.8|14849.3|14790.1|14854|14794.8|14844.7|14785.5|0
1635984600000|2021-11-04 00:10:00|14850.9|14791.7|14839.2|14780|14850.9|14791.7|14839.2|14780|0
1635984900000|2021-11-04 00:15:00|14835.2|14776|14815.8|14756.6|14835.2|14776|14815.8|14756.6|0
1635985200000|2021-11-04 00:20:00|14814.4|14755.2|14806.1|14746.9|14821.5|14762.3|14806.1|14746.9|0
1635985500000|2021-11-04 00:25:00|14807.5|14748.3|14809.2|14750|14817.5|14758.3|14807.5|14748.3|0
1635985800000|2021-11-04 00:30:00|14812.8|14753.6|14811.2|14752|14816.2|14757|14810.8|14751.6|0
1635986100000|2021-11-04 00:35:00|14808.8|14749.6|14790.5|14731.5|14808.8|14749.6|14786.2|14727.2|0
1635986400000|2021-11-04 00:40:00|14794.9|14735.9|14790.1|14731.1|14799.3|14740.3|14786.5|14727.5|0
1635986700000|2021-11-04 00:45:00|14792.9|14733.9|14809.3|14750.1|14809.4|14750.2|14792.9|14733.9|0
1635987000000|2021-11-04 00:50:00|14811.5|14752.3|14822.4|14763.2|14823.8|14764.6|14804.9|14745.7|0
1635987300000|2021-11-04 00:55:00|14820.3|14761.1|14815.2|14756|14825.5|14766.3|14813.3|14754.1|0
1635987600000|2021-11-04 01:00:00|14809|14749.8|14813.6|14754.4|14815.4|14756.2|14809|14749.8|0
1635987900000|2021-11-04 01:05:00|14810.6|14751.4|14833.8|14774.6|14833.8|14774.6|14810.6|14751.4|0
1635988200000|2021-11-04 01:10:00|14833|14773.8|14843.2|14784|14843.2|14784|14826.5|14767.3|0
1635988500000|2021-11-04 01:15:00|14843.7|14784.5|14836.2|14777|14848.9|14789.7|14836.2|14777|0
1635988800000|2021-11-04 01:20:00|14831.9|14772.7|14831.2|14772|14837.2|14778|14829.8|14770.6|0
1635989100000|2021-11-04 01:25:00|14835|14775.8|14842.3|14783.1|14842.3|14783.1|14833.9|14774.7|0
1635989400000|2021-11-04 01:30:00|14841.4|14782.2|14837.4|14778.2|14842.2|14783|14835.8|14776.6|0
1635989700000|2021-11-04 01:35:00|14834.6|14775.4|14819.7|14760.5|14834.6|14775.4|14818.8|14759.6|0
1635990000000|2021-11-04 01:40:00|14810.1|14750.9|14820.2|14761|14820.4|14761.2|14810.1|14750.9|0
1635990300000|2021-11-04 01:45:00|14818|14758.8|14821.8|14762.6|14821.8|14762.6|14815.6|14756.4|0
1635990600000|2021-11-04 01:50:00|14820.5|14761.3|14829.2|14770|14829.3|14770.1|14818.2|14759|0
1635990900000|2021-11-04 01:55:00|14826.4|14767.2|14828.3|14769.1|14831.5|14772.3|14823.6|14764.4|0
1635991200000|2021-11-04 02:00:00|14829.2|14770|14838.7|14779.5|14838.8|14779.6|14825.4|14766.2|0
1635991500000|2021-11-04 02:05:00|14838.2|14779|14841|14781.8|14843.6|14784.4|14838.2|14779|0
1635991800000|2021-11-04 02:10:00|14839.5|14780.3|14832.9|14773.7|14841.3|14782.1|14832.9|14773.7|0
1635992100000|2021-11-04 02:15:00|14827.7|14768.5|14812.6|14753.4|14827.7|14768.5|14810|14750.8|0
1635992400000|2021-11-04 02:20:00|14812|14752.8|14821.5|14762.3|14821.5|14762.3|14810.2|14751|0
1635992700000|2021-11-04 02:25:00|14819.3|14760.1|14816.6|14757.4|14819.6|14760.4|14816.6|14757.4|0
1635993000000|2021-11-04 02:30:00|14815.2|14756|14819.1|14759.9|14820.7|14761.5|14812.5|14753.3|0
1635993300000|2021-11-04 02:35:00|14816.8|14757.6|14829.8|14770.6|14830.2|14771|14816.8|14757.6|0
1635993600000|2021-11-04 02:40:00|14830.8|14771.6|14821.5|14762.3|14830.8|14771.6|14817|14757.8|0
1635993900000|2021-11-04 02:45:00|14817.6|14758.4|14816|14756.8|14819.1|14759.9|14813.8|14754.6|0
1635994200000|2021-11-04 02:50:00|14819|14759.8|14810.8|14751.6|14819|14759.8|14810|14750.8|0
1635994500000|2021-11-04 02:55:00|14809.3|14750.1|14824.2|14765|14824.2|14765|14809.3|14750.1|0
1635994800000|2021-11-04 03:00:00|14821.8|14762.6|14814.6|14755.4|14821.8|14762.6|14814.6|14755.4|0
1635995100000|2021-11-04 03:05:00|14818.7|14759.5|14813.2|14754|14818.9|14759.7|14808.6|14749.4|0
1635995400000|2021-11-04 03:10:00|14810.8|14751.6|14809.8|14750.6|14812.1|14752.9|14806|14746.8|0
1635995700000|2021-11-04 03:15:00|14808|14748.8|14810.5|14751.3|14810.7|14751.5|14807|14747.8|0
1635996000000|2021-11-04 03:20:00|14809.8|14750.6|14805.7|14746.5|14810.6|14751.4|14805.7|14746.5|0
1635996300000|2021-11-04 03:25:00|14806.4|14747.2|14803|14744|14806.4|14747.2|14799.6|14740.6|0
1635996600000|2021-11-04 03:30:00|14802|14743|14803.8|14744.8|14805.4|14746.2|14801.7|14742.7|0
1635996900000|2021-11-04 03:35:00|14808|14748.8|14792.1|14733.1|14808|14748.8|14788.6|14729.6|0
1635997200000|2021-11-04 03:40:00|14788.4|14729.4|14792.7|14733.7|14792.7|14733.7|14788.4|14729.4|0
1635997500000|2021-11-04 03:45:00|14793.4|14734.4|14790.8|14731.8|14793.4|14734.4|14786.6|14727.6|0
1635997800000|2021-11-04 03:50:00|14789.6|14730.6|14792|14733|14795.3|14736.3|14787.3|14728.3|0
1635998100000|2021-11-04 03:55:00|14790.9|14731.9|14792.6|14733.6|14792.6|14733.6|14786.2|14727.2|0
1635998400000|2021-11-04 04:00:00|14791.3|14732.3|14799.2|14740.2|14802.3|14743.3|14791.3|14732.3|0
1635998700000|2021-11-04 04:05:00|14800.5|14741.5|14802|14743|14802|14743|14797.1|14738.1|0
1635999000000|2021-11-04 04:10:00|14799.5|14740.5|14815.2|14756|14816.2|14757|14799.5|14740.5|0
1635999300000|2021-11-04 04:15:00|14813.7|14754.5|14815.3|14756.1|14819.3|14760.1|14810.6|14751.4|0
1635999600000|2021-11-04 04:20:00|14816.3|14757.1|14809|14749.8|14816.3|14757.1|14807.7|14748.5|0
1635999900000|2021-11-04 04:25:00|14810.2|14751|14810|14750.8|14811.2|14752|14805.8|14746.6|0
1636000200000|2021-11-04 04:30:00|14811.7|14752.5|14810.2|14751|14816.5|14757.3|14810.2|14751|0
1636000500000|2021-11-04 04:35:00|14809.9|14750.7|14818.8|14759.6|14823.6|14764.4|14809.9|14750.7|0
1636000800000|2021-11-04 04:40:00|14819.5|14760.3|14818.5|14759.3|14819.9|14760.7|14810.4|14751.2|0
1636001100000|2021-11-04 04:45:00|14812.7|14753.5|14813.3|14754.1|14815.2|14756|14808.3|14749.1|0
1636001400000|2021-11-04 04:50:00|14814.3|14755.1|14812.1|14752.9|14814.3|14755.1|14806.5|14747.3|0
1636001700000|2021-11-04 04:55:00|14807.7|14748.5|14815.9|14756.7|14815.9|14756.7|14807.7|14748.5|0
1636067400000|2021-11-04 23:10:00|14900.1|14840.7|14934.4|14874.8|14934.4|14874.8|14893.7|14834.3|0
1636067700000|2021-11-04 23:15:00|14937.4|14877.8|14922.6|14863|14937.4|14877.8|14910|14850.4|0
1636068000000|2021-11-04 23:20:00|14912.9|14853.3|14928.4|14868.8|14933.9|14874.3|14912.9|14853.3|0
1636068300000|2021-11-04 23:25:00|14930.9|14871.3|14926.3|14866.7|14944.2|14884.6|14926.3|14866.7|0
1636068600000|2021-11-04 23:30:00|14929.2|14869.6|14957.1|14897.3|14957.1|14897.3|14929.2|14869.6|0
1636068900000|2021-11-04 23:35:00|14949|14889.4|14936.3|14876.7|14949|14889.4|14929.4|14869.8|0
1636069200000|2021-11-04 23:40:00|14936.9|14877.3|14932.1|14872.5|14936.9|14877.3|14927.6|14868|0
1636069500000|2021-11-04 23:45:00|14929.1|14869.5|14941.4|14881.8|14950.4|14890.8|14929.1|14869.5|0
1636069800000|2021-11-04 23:50:00|14938.7|14879.1|14946|14886.4|14946|14886.4|14932.5|14872.9|0
1636070100000|2021-11-04 23:55:00|14947.5|14887.9|14941.1|14881.5|14950|14890.4|14937.9|14878.3|0
1636070400000|2021-11-05 00:00:00|14942.6|14883|14941|14881.4|14944.6|14885|14931.6|14872|0
1636070700000|2021-11-05 00:05:00|14938.1|14878.5|14933|14873.4|14938.1|14878.5|14925.6|14866|0
1636071000000|2021-11-05 00:10:00|14936.6|14877|14930|14870.4|14937.7|14878.1|14930|14870.4|0
1636071300000|2021-11-05 00:15:00|14931.9|14872.3|14938.6|14879|14947.3|14887.7|14928|14868.4|0
1636071600000|2021-11-05 00:20:00|14938.2|14878.6|14942.1|14882.5|14942.1|14882.5|14927.7|14868.1|0
1636071900000|2021-11-05 00:25:00|14939.3|14879.7|14942.8|14883.2|14949.3|14889.7|14939.3|14879.7|0
1636072200000|2021-11-05 00:30:00|14945.1|14885.5|14946.5|14886.9|14952.3|14892.7|14938.3|14878.7|0
1636072500000|2021-11-05 00:35:00|14948.8|14889.2|14924|14864.4|14948.8|14889.2|14920.5|14860.9|0
1636072800000|2021-11-05 00:40:00|14931.7|14872.1|14926.6|14867|14931.7|14872.1|14921.3|14861.7|0
1636073100000|2021-11-05 00:45:00|14927.3|14867.7|14936.5|14876.9|14936.5|14876.9|14919.4|14859.8|0
1636073400000|2021-11-05 00:50:00|14937.4|14877.8|14963|14903.2|14963|14903.2|14932.3|14872.7|0
1636073700000|2021-11-05 00:55:00|14964.2|14904.4|14974.9|14915.1|14974.9|14915.1|14962.5|14902.7|0
1636074000000|2021-11-05 01:00:00|14977.2|14917.4|14974.1|14914.3|14982|14922.2|14974.1|14914.3|0
1636074300000|2021-11-05 01:05:00|14973.3|14913.5|14973.1|14913.3|14973.3|14913.5|14964.5|14904.7|0
1636074600000|2021-11-05 01:10:00|14975.5|14915.7|14994.7|14934.9|14994.7|14934.9|14973.8|14914|0
1636074900000|2021-11-05 01:15:00|14988.1|14928.3|14985.9|14926.1|15002.3|14942.5|14985.9|14926.1|0
1636075200000|2021-11-05 01:20:00|14987.3|14927.5|14963.6|14903.8|14987.3|14927.5|14963.6|14903.8|0
1636075500000|2021-11-05 01:25:00|14964|14904.2|14975.2|14915.4|14976.5|14916.7|14962.5|14902.7|0
1636075800000|2021-11-05 01:30:00|14972.8|14913|14952.6|14893|14972.8|14913|14937.3|14877.7|0
1636076100000|2021-11-05 01:35:00|14949.9|14890.3|14936.8|14877.2|14956|14896.2|14931.9|14872.3|0
1636076400000|2021-11-05 01:40:00|14940.1|14880.5|14953.4|14893.8|14953.4|14893.8|14935.4|14875.8|0
1636076700000|2021-11-05 01:45:00|14955.6|14895.8|14944.2|14884.6|14955.6|14895.8|14941.9|14882.3|0
1636077000000|2021-11-05 01:50:00|14944.8|14885.2|14951.4|14891.8|14953.5|14893.9|14944.8|14885.2|0
1636077300000|2021-11-05 01:55:00|14952.2|14892.6|14971.7|14911.9|14971.7|14911.9|14952.2|14892.6|0
1636077600000|2021-11-05 02:00:00|14971.3|14911.5|14960.5|14900.7|14971.9|14912.1|14957.7|14897.9|0
1636077900000|2021-11-05 02:05:00|14960.3|14900.5|14961.6|14901.8|14961.7|14901.9|14955.4|14895.6|0
1636078200000|2021-11-05 02:10:00|14961.4|14901.6|14958.3|14898.5|14963.4|14903.6|14955.5|14895.7|0
1636078500000|2021-11-05 02:15:00|14957.2|14897.4|14968|14908.2|14968|14908.2|14956.4|14896.6|0
1636078800000|2021-11-05 02:20:00|14965.2|14905.4|14960.7|14900.9|14967.6|14907.8|14960.7|14900.9|0
1636079100000|2021-11-05 02:25:00|14966.2|14906.4|14964.3|14904.5|14966.2|14906.4|14961.5|14901.7|0
1636079400000|2021-11-05 02:30:00|14967.8|14908|14964.8|14905|14972.5|14912.7|14964.8|14905|0
1636079700000|2021-11-05 02:35:00|14966.2|14906.4|14965.2|14905.4|14966.2|14906.4|14962.1|14902.3|0
1636080000000|2021-11-05 02:40:00|14964.5|14904.7|14967.8|14908|14969|14909.2|14964.5|14904.7|0
1636080300000|2021-11-05 02:45:00|14967.2|14907.4|14963.6|14903.8|14967.2|14907.4|14963.6|14903.8|0
1636080600000|2021-11-05 02:50:00|14958.2|14898.4|14938.2|14878.6|14959|14899.2|14934.2|14874.6|0
1636080900000|2021-11-05 02:55:00|14935.5|14875.9|14932.8|14873.2|14942.1|14882.5|14932.8|14873.2|0
1636081200000|2021-11-05 03:00:00|14933.5|14873.9|14936.7|14877.1|14939.2|14879.6|14933.5|14873.9|0
1636081500000|2021-11-05 03:05:00|14935.7|14876.1|14930.3|14870.7|14939.6|14880|14930.3|14870.7|0
1636081800000|2021-11-05 03:10:00|14930.8|14871.2|14917|14857.4|14930.8|14871.2|14915.2|14855.6|0
1636082100000|2021-11-05 03:15:00|14914.8|14855.2|14918.4|14858.8|14919.3|14859.7|14912.8|14853.2|0
1636082400000|2021-11-05 03:20:00|14917.7|14858.1|14911.1|14851.5|14919.7|14860.1|14910.7|14851.1|0
1636082700000|2021-11-05 03:25:00|14913.1|14853.5|14917.7|14858.1|14917.9|14858.3|14913.1|14853.5|0
1636083000000|2021-11-05 03:30:00|14917.5|14857.9|14912.4|14852.8|14917.5|14857.9|14905.2|14845.6|0
1636083300000|2021-11-05 03:35:00|14912.6|14853|14911.8|14852.2|14915.9|14856.3|14910.3|14850.7|0
1636083600000|2021-11-05 03:40:00|14908.2|14848.6|14894.6|14835.2|14909|14849.4|14894.6|14835.2|0
1636083900000|2021-11-05 03:45:00|14896.5|14837.1|14913.8|14854.2|14913.8|14854.2|14895.3|14835.9|0
1636084200000|2021-11-05 03:50:00|14914.9|14855.3|14908.4|14848.8|14914.9|14855.3|14905.2|14845.6|0
1636084500000|2021-11-05 03:55:00|14903|14843.6|14907.6|14848|14907.6|14848|14900.4|14841|0
1636084800000|2021-11-05 04:00:00|14908|14848.4|14905.5|14845.9|14908.8|14849.2|14904.9|14845.3|0
1636085100000|2021-11-05 04:05:00|14910.5|14850.9|14910.6|14851|14914.6|14855|14907.5|14847.9|0
1636085400000|2021-11-05 04:10:00|14907.3|14847.7|14897.4|14838|14907.3|14847.7|14897.4|14838|0
1636085700000|2021-11-05 04:15:00|14897.3|14837.9|14903|14843.6|14903.2|14843.8|14897.2|14837.8|0
1636086000000|2021-11-05 04:20:00|14904.8|14845.3|14908.4|14848.8|14915.4|14855.8|14904.4|14845|0
1636086300000|2021-11-05 04:25:00|14909.8|14850.2|14896.3|14836.9|14911.8|14852.2|14896.3|14836.9|0
1636086600000|2021-11-05 04:30:00|14896.8|14837.4|14915.9|14856.3|14916.2|14856.6|14896.8|14837.4|0
1636086900000|2021-11-05 04:35:00|14916.8|14857.2|14910.5|14850.9|14916.8|14857.2|14910.5|14850.9|0
1636087200000|2021-11-05 04:40:00|14909.3|14849.7|14903.7|14844.3|14909.3|14849.7|14901.9|14842.5|0
1636087500000|2021-11-05 04:45:00|14900.3|14840.9|14906.3|14846.7|14906.3|14846.7|14898.9|14839.5|0
1636087800000|2021-11-05 04:50:00|14912.9|14853.3|14907|14847.4|14915.6|14856|14902.4|14843|0
1636088100000|2021-11-05 04:55:00|14906.1|14846.5|14909|14849.4|14909|14849.4|14902.7|14843.3|0
1636326600000|2021-11-07 23:10:00|15059|14998.8|15081.4|15021.2|15081.4|15021.2|15040.1|14980.1|0
1636326900000|2021-11-07 23:15:00|15085.6|15025.4|15057|14996.8|15085.6|15025.4|15057|14996.8|0
1636327200000|2021-11-07 23:20:00|15053.5|14993.5|15072.3|15012.1|15077.6|15017.4|15053.5|14993.5|0
1636327500000|2021-11-07 23:25:00|15062.9|15002.7|15059.1|14998.9|15066.9|15006.7|15054.6|14994.6|0
1636327800000|2021-11-07 23:30:00|15054.3|14994.3|15052.6|14992.6|15059.3|14999.1|15048.4|14988.4|0
1636328100000|2021-11-07 23:35:00|15059.4|14999.2|15047.8|14987.8|15069.5|15009.3|15043.1|14983.1|0
1636328400000|2021-11-07 23:40:00|15047.6|14987.6|15067.4|15007.2|15068.3|15008.1|15047.6|14987.6|0
1636328700000|2021-11-07 23:45:00|15066|15005.8|15075.9|15015.7|15080.8|15020.6|15066|15005.8|0
1636329000000|2021-11-07 23:50:00|15075.7|15015.5|15095.4|15035.2|15095.4|15035.2|15066.4|15006.2|0
1636329300000|2021-11-07 23:55:00|15098.9|15038.7|15076.4|15016.2|15098.9|15038.7|15073.1|15012.9|0
1636329600000|2021-11-08 00:00:00|15077.4|15017.2|15082.1|15021.9|15088.2|15028|15068.9|15008.7|0
1636329900000|2021-11-08 00:05:00|15073.4|15013.2|15059.6|14999.4|15073.4|15013.2|15057.2|14997|0
1636330200000|2021-11-08 00:10:00|15052.8|14992.8|15053.1|14993.1|15055.4|14995.2|15052.7|14992.7|0
1636330500000|2021-11-08 00:15:00|15051.2|14991.2|15064.2|15004|15064.2|15004|15050|14990|0
1636330800000|2021-11-08 00:20:00|15065.2|15005|15066.5|15006.3|15072.4|15012.2|15065.2|15005|0
1636331100000|2021-11-08 00:25:00|15064.5|15004.3|15041.8|14981.8|15064.5|15004.3|15041.8|14981.8|0
1636331400000|2021-11-08 00:30:00|15042.1|14982.1|15038|14978|15043.6|14983.6|15038|14978|0
1636331700000|2021-11-08 00:35:00|15038.5|14978.5|15047.4|14987.4|15054.1|14994.1|15037.6|14977.6|0
1636332000000|2021-11-08 00:40:00|15045.4|14985.4|15027.3|14967.3|15045.4|14985.4|15025.1|14965.1|0
1636332300000|2021-11-08 00:45:00|15019.6|14959.6|15030.6|14970.6|15030.6|14970.6|15017.9|14957.9|0
1636332600000|2021-11-08 00:50:00|15030.5|14970.5|15033.3|14973.3|15038|14978|15027.2|14967.2|0
1636332900000|2021-11-08 00:55:00|15037.3|14977.3|15023.7|14963.7|15037.3|14977.3|15021|14961|0
1636333200000|2021-11-08 01:00:00|15024.6|14964.6|15019.1|14959.1|15026.4|14966.4|15016.5|14956.5|0
1636333500000|2021-11-08 01:05:00|15017.6|14957.6|15009.4|14949.4|15020.4|14960.4|15009.4|14949.4|0
1636333800000|2021-11-08 01:10:00|15008.3|14948.3|15008.7|14948.7|15012.4|14952.4|15004.5|14944.7|0
1636334100000|2021-11-08 01:15:00|15010|14950|15021.8|14961.8|15021.8|14961.8|15006.6|14946.6|0
1636334400000|2021-11-08 01:20:00|15022.3|14962.3|15015.4|14955.4|15027.6|14967.6|15015.4|14955.4|0
1636334700000|2021-11-08 01:25:00|15017.5|14957.5|15023.9|14963.9|15024.3|14964.3|15015.6|14955.6|0
1636335000000|2021-11-08 01:30:00|15023.3|14963.3|15006.8|14946.8|15023.3|14963.3|15006.7|14946.7|0
1636335300000|2021-11-08 01:35:00|15005.9|14945.9|15009.2|14949.2|15009.2|14949.2|15003.2|14943.4|0
1636335600000|2021-11-08 01:40:00|15010.9|14950.9|15008.8|14948.8|15019.4|14959.4|15007.4|14947.4|0
1636335900000|2021-11-08 01:45:00|15010.9|14950.9|15006.8|14946.8|15011.3|14951.3|15005.7|14945.7|0
1636336200000|2021-11-08 01:50:00|15002.1|14942.3|14984.3|14924.5|15002.1|14942.3|14984.3|14924.5|0
1636336500000|2021-11-08 01:55:00|14985.3|14925.5|14979.4|14919.6|14987.8|14928|14979.4|14919.6|0
1636336800000|2021-11-08 02:00:00|14980.1|14920.3|14969.1|14909.3|14980.1|14920.3|14967.1|14907.3|0
1636337100000|2021-11-08 02:05:00|14968.4|14908.6|14979.7|14919.9|14979.7|14919.9|14968.4|14908.6|0
1636337400000|2021-11-08 02:10:00|14978.4|14918.6|14975.9|14916.1|14978.4|14918.6|14972.4|14912.6|0
1636337700000|2021-11-08 02:15:00|14975.7|14915.9|14985.6|14925.8|14989.9|14930.1|14975.7|14915.9|0
1636338000000|2021-11-08 02:20:00|14985.9|14926.1|14994.9|14935.1|14994.9|14935.1|14985.9|14926.1|0
1636338300000|2021-11-08 02:25:00|14992|14932.2|14996|14936.2|14997.3|14937.5|14992|14932.2|0
1636338600000|2021-11-08 02:30:00|14993.7|14933.9|15001.8|14942|15002.7|14942.9|14992.6|14932.8|0
1636338900000|2021-11-08 02:35:00|15002|14942.2|15001.9|14942.1|15011.4|14951.4|15001.2|14941.4|0
1636339200000|2021-11-08 02:40:00|15003.4|14943.6|14997.7|14937.9|15007.6|14947.6|14997.7|14937.9|0
1636339500000|2021-11-08 02:45:00|14998|14938.2|14990.4|14930.6|14998|14938.2|14988.6|14928.8|0
1636339800000|2021-11-08 02:50:00|14990.9|14931.1|14977.1|14917.3|14990.9|14931.1|14977.1|14917.3|0
1636340100000|2021-11-08 02:55:00|14978|14918.2|14976.7|14916.9|14978|14918.2|14969.8|14910|0
1636340400000|2021-11-08 03:00:00|14977.6|14917.8|14982|14922.2|14984|14924.2|14968.2|14908.4|0
1636340700000|2021-11-08 03:05:00|14980.5|14920.7|14983.4|14923.6|14983.4|14923.6|14977.7|14917.9|0
1636341000000|2021-11-08 03:10:00|14981.3|14921.5|14979.9|14920.1|14983.2|14923.4|14978.5|14918.7|0
1636341300000|2021-11-08 03:15:00|14982.3|14922.5|14992.1|14932.3|14992.1|14932.3|14982.3|14922.5|0
1636341600000|2021-11-08 03:20:00|14991.3|14931.5|14987.9|14928.1|14994|14934.2|14986.7|14926.9|0
1636341900000|2021-11-08 03:25:00|14986.8|14927|14991.6|14931.8|14993.2|14933.4|14985.9|14926.1|0
1636342200000|2021-11-08 03:30:00|14987.8|14928|14978.9|14919.1|14989|14929.2|14978.9|14919.1|0
1636342500000|2021-11-08 03:35:00|14979.9|14920.1|14966|14906.2|14979.9|14920.1|14966|14906.2|0
1636342800000|2021-11-08 03:40:00|14961.7|14901.9|14965.1|14905.3|14968.2|14908.4|14959.4|14899.6|0
1636343100000|2021-11-08 03:45:00|14963.1|14903.3|14955|14895.2|14963.4|14903.6|14952.6|14893|0
1636343400000|2021-11-08 03:50:00|14955.8|14896|14958.5|14898.7|14962.1|14902.3|14954|14894.4|0
1636343700000|2021-11-08 03:55:00|14971.5|14911.7|14967.2|14907.4|14972.8|14913|14962.7|14902.9|0
1636344000000|2021-11-08 04:00:00|14967.6|14907.8|14973.2|14913.4|14973.2|14913.4|14967.6|14907.8|0
1636344300000|2021-11-08 04:05:00|14970.7|14910.9|14969.3|14909.5|14974.6|14914.8|14969.3|14909.5|0
1636344600000|2021-11-08 04:10:00|14969.1|14909.3|14962.8|14903|14970.6|14910.8|14962.8|14903|0
1636344900000|2021-11-08 04:15:00|14965.8|14906|14961|14901.2|14967.8|14908|14961|14901.2|0
1636345200000|2021-11-08 04:20:00|14960.3|14900.5|14955.6|14895.8|14962.2|14902.4|14954.3|14894.7|0
1636345500000|2021-11-08 04:25:00|14954|14894.4|14951.9|14892.3|14955.4|14895.6|14951.9|14892.3|0
1636345800000|2021-11-08 04:30:00|14951.8|14892.2|14951.2|14891.6|14955.4|14895.6|14946.7|14887.1|0
1636346100000|2021-11-08 04:35:00|14952.4|14892.8|14962|14902.2|14962|14902.2|14952.4|14892.8|0
1636346400000|2021-11-08 04:40:00|14963|14903.2|14959|14899.2|14966|14906.2|14958.5|14898.7|0
1636346700000|2021-11-08 04:45:00|14956.7|14896.9|14960.3|14900.5|14961.8|14902|14955.1|14895.3|0
1636347000000|2021-11-08 04:50:00|14961.6|14901.8|14961.7|14901.9|14961.7|14901.9|14956.4|14896.6|0
1636347300000|2021-11-08 04:55:00|14963.2|14903.4|14954.5|14894.9|14963.3|14903.5|14954.5|14894.9|0
1636413000000|2021-11-08 23:10:00|15107.4|15047|15148.2|15087.8|15148.2|15087.8|15097.9|15037.7|0
1636413300000|2021-11-08 23:15:00|15141|15080.6|15103.7|15043.5|15141.2|15080.8|15103.7|15043.5|0
1636413600000|2021-11-08 23:20:00|15109.3|15048.9|15135.6|15075.2|15135.6|15075.2|15109.3|15048.9|0
1636413900000|2021-11-08 23:25:00|15139|15078.6|15143.4|15083|15159.1|15098.5|15135.5|15075.1|0
1636414200000|2021-11-08 23:30:00|15149.9|15089.5|15149.2|15088.8|15156.9|15096.3|15144.6|15084.2|0
1636414500000|2021-11-08 23:35:00|15150.7|15090.3|15178|15117.4|15178|15117.4|15148.7|15088.3|0
1636414800000|2021-11-08 23:40:00|15178.7|15118.1|15182|15121.4|15191.1|15130.5|15169.9|15109.3|0
1636415100000|2021-11-08 23:45:00|15187.1|15126.5|15195.3|15134.7|15200.5|15139.9|15187.1|15126.5|0
1636415400000|2021-11-08 23:50:00|15195.2|15134.6|15204.7|15144.1|15210.1|15149.3|15193.1|15132.5|0
1636415700000|2021-11-08 23:55:00|15198.3|15137.7|15189.6|15129|15200.7|15140.1|15186.4|15125.8|0
1636416000000|2021-11-09 00:00:00|15190.6|15130|15190.8|15130.2|15190.8|15130.2|15165|15104.4|0
1636416300000|2021-11-09 00:05:00|15189.7|15129.1|15208.3|15147.5|15213.5|15152.7|15189.7|15129.1|0
1636416600000|2021-11-09 00:10:00|15212.3|15151.5|15218.9|15158.1|15218.9|15158.1|15210.2|15149.4|0
1636416900000|2021-11-09 00:15:00|15220.4|15159.6|15184|15123.4|15220.4|15159.6|15184|15123.4|0
1636417200000|2021-11-09 00:20:00|15184.3|15123.7|15195.4|15134.8|15201.2|15140.6|15184.3|15123.7|0
1636417500000|2021-11-09 00:25:00|15191.5|15130.9|15196.6|15136|15196.6|15136|15186.6|15126|0
1636417800000|2021-11-09 00:30:00|15195.8|15135.2|15183.7|15123.1|15200.9|15140.3|15183.7|15123.1|0
1636418100000|2021-11-09 00:35:00|15181.4|15120.8|15144.9|15084.5|15181.4|15120.8|15144.9|15084.5|0
1636418400000|2021-11-09 00:40:00|15143.9|15083.5|15124.3|15063.9|15143.9|15083.5|15118.2|15057.8|0
1636418700000|2021-11-09 00:45:00|15126.9|15066.5|15151.8|15091.4|15151.8|15091.4|15124.1|15063.7|0
1636419000000|2021-11-09 00:50:00|15149.6|15089.2|15134.8|15074.4|15149.6|15089.2|15127.5|15067.1|0
1636419300000|2021-11-09 00:55:00|15134.7|15074.3|15110.4|15050|15137.8|15077.4|15110.4|15050|0
1636419600000|2021-11-09 01:00:00|15115.4|15055|15110.5|15050.1|15115.4|15055|15103.1|15042.9|0
1636419900000|2021-11-09 01:05:00|15108.6|15048.2|15132.1|15071.7|15132.3|15071.9|15105.8|15045.4|0
1636420200000|2021-11-09 01:10:00|15125.5|15065.1|15126.6|15066.2|15129|15068.6|15119.4|15059|0
1636420500000|2021-11-09 01:15:00|15126.4|15066|15135.4|15075|15135.4|15075|15116.4|15056|0
1636420800000|2021-11-09 01:20:00|15136.2|15075.8|15137.2|15076.8|15137.2|15076.8|15125.2|15064.8|0
1636421100000|2021-11-09 01:25:00|15132.1|15071.7|15132.9|15072.5|15142.3|15081.9|15132.1|15071.7|0
1636421400000|2021-11-09 01:30:00|15132.7|15072.3|15102.4|15042.2|15132.7|15072.3|15102.4|15042.2|0
1636421700000|2021-11-09 01:35:00|15102.3|15042.1|15121.7|15061.3|15122.6|15062.2|15102.3|15042.1|0
1636422000000|2021-11-09 01:40:00|15122.5|15062.1|15130.1|15069.7|15130.7|15070.3|15122.3|15061.9|0
1636422300000|2021-11-09 01:45:00|15132.5|15072.1|15113.1|15052.7|15132.5|15072.1|15113.1|15052.7|0
1636422600000|2021-11-09 01:50:00|15114.4|15054|15128.5|15068.1|15136.3|15075.9|15112.1|15051.7|0
1636422900000|2021-11-09 01:55:00|15128.2|15067.8|15129|15068.6|15138.4|15078|15127.3|15066.9|0
1636423200000|2021-11-09 02:00:00|15130.6|15070.2|15143.4|15083|15143.4|15083|15130.1|15069.7|0
1636423500000|2021-11-09 02:05:00|15142.9|15082.5|15164.4|15103.8|15164.6|15104|15142.9|15082.5|0
1636423800000|2021-11-09 02:10:00|15163.5|15102.9|15166.4|15105.8|15167|15106.4|15162|15101.4|0
1636424100000|2021-11-09 02:15:00|15167.4|15106.8|15173.4|15112.8|15173.9|15113.3|15167.4|15106.8|0
1636424400000|2021-11-09 02:20:00|15172|15111.4|15160.2|15099.6|15172|15111.4|15160.2|15099.6|0
1636424700000|2021-11-09 02:25:00|15158|15097.4|15153.6|15093.2|15158|15097.4|15146.5|15086.1|0
1636425000000|2021-11-09 02:30:00|15155.6|15095|15163|15102.4|15163|15102.4|15154.7|15094.3|0
1636425300000|2021-11-09 02:35:00|15162.1|15101.5|15159.6|15099|15163.5|15102.9|15158.3|15097.7|0
1636425600000|2021-11-09 02:40:00|15162.6|15102|15161.9|15101.3|15165.4|15104.8|15158.9|15098.3|0
1636425900000|2021-11-09 02:45:00|15162.3|15101.7|15175|15114.4|15175.2|15114.6|15162.1|15101.5|0
1636426200000|2021-11-09 02:50:00|15175.3|15114.7|15171.3|15110.7|15176.1|15115.5|15171.3|15110.7|0
1636426500000|2021-11-09 02:55:00|15171.4|15110.8|15177.4|15116.8|15177.4|15116.8|15171.4|15110.8|0
1636426800000|2021-11-09 03:00:00|15177.9|15117.3|15170.4|15109.8|15178.1|15117.5|15170.4|15109.8|0
1636427100000|2021-11-09 03:05:00|15167.4|15106.8|15171.3|15110.7|15172.4|15111.8|15167.4|15106.8|0
1636427400000|2021-11-09 03:10:00|15170.9|15110.3|15178.7|15118.1|15178.7|15118.1|15170.9|15110.3|0
1636427700000|2021-11-09 03:15:00|15174.5|15113.9|15172.5|15111.9|15180.5|15119.9|15171.7|15111.1|0
1636428000000|2021-11-09 03:20:00|15171.2|15110.6|15163.8|15103.2|15171.2|15110.6|15162.8|15102.2|0
1636428300000|2021-11-09 03:25:00|15159.9|15099.3|15155.3|15094.8|15161.6|15101|15155.3|15094.8|0
1636428600000|2021-11-09 03:30:00|15160.9|15100.3|15156.9|15096.3|15160.9|15100.3|15156.9|15096.3|0
1636428900000|2021-11-09 03:35:00|15154.5|15094.1|15148.8|15088.4|15154.5|15094.1|15143.5|15083.1|0
1636429200000|2021-11-09 03:40:00|15143.7|15083.3|15134.3|15073.9|15148.7|15088.3|15134.3|15073.9|0
1636429500000|2021-11-09 03:45:00|15132.5|15072.1|15117.2|15056.8|15132.5|15072.1|15115.5|15055.1|0
1636429800000|2021-11-09 03:50:00|15119.9|15059.5|15110.5|15050.1|15126.1|15065.7|15110.5|15050.1|0
1636430100000|2021-11-09 03:55:00|15103.2|15043|15105.8|15045.4|15112.8|15052.4|15102.7|15042.5|0
1636430400000|2021-11-09 04:00:00|15109.1|15048.7|15113.7|15053.3|15113.9|15053.5|15109|15048.6|0
1636430700000|2021-11-09 04:05:00|15115.6|15055.2|15107.8|15047.4|15115.6|15055.2|15107.2|15046.8|0
1636431000000|2021-11-09 04:10:00|15108.9|15048.5|15119.8|15059.4|15119.8|15059.4|15107.1|15046.7|0
1636431300000|2021-11-09 04:15:00|15121.1|15060.7|15112.6|15052.2|15122.4|15062|15111.9|15051.5|0
1636431600000|2021-11-09 04:20:00|15114.7|15054.3|15113.9|15053.5|15116.2|15055.8|15111.4|15051|0
1636431900000|2021-11-09 04:25:00|15114|15053.6|15110.8|15050.4|15116|15055.6|15109.3|15048.9|0
1636432200000|2021-11-09 04:30:00|15112.7|15052.3|15132.9|15072.5|15147|15086.6|15112.7|15052.3|0
1636432500000|2021-11-09 04:35:00|15131.2|15070.8|15128.1|15067.7|15132.9|15072.5|15123.7|15063.3|0
1636432800000|2021-11-09 04:40:00|15137.2|15076.8|15146.7|15086.3|15153.8|15093.4|15130.2|15069.8|0
1636433100000|2021-11-09 04:45:00|15152.2|15091.8|15136.9|15076.5|15152.2|15091.8|15136.9|15076.5|0
1636433400000|2021-11-09 04:50:00|15143.6|15083.2|15148.7|15088.3|15148.7|15088.3|15137.9|15077.5|0
1636433700000|2021-11-09 04:55:00|15154.3|15093.9|15143.5|15083.1|15155.4|15094.8|15142.4|15082|0
1636499400000|2021-11-09 23:10:00|15011.8|14951.8|14971.4|14911.6|15012|14952|14968.8|14909|0
1636499700000|2021-11-09 23:15:00|14979.1|14919.3|15019.3|14959.3|15019.3|14959.3|14979.1|14919.3|0
1636500000000|2021-11-09 23:20:00|15021.2|14961.2|15026.7|14966.7|15030.6|14970.6|15020.9|14960.9|0
1636500300000|2021-11-09 23:25:00|15025.7|14965.7|15047.8|14987.8|15047.8|14987.8|15024.4|14964.4|0
1636500600000|2021-11-09 23:30:00|15044.2|14984.2|15044.4|14984.4|15050.8|14990.8|15042.8|14982.8|0
1636500900000|2021-11-09 23:35:00|15041.9|14981.9|15046.8|14986.8|15052.4|14992.4|15039.9|14979.9|0
1636501200000|2021-11-09 23:40:00|15053.5|14993.5|15047.1|14987.1|15055.3|14995.1|15047.1|14987.1|0
1636501500000|2021-11-09 23:45:00|15043|14983|15042.8|14982.8|15045.5|14985.5|15034.2|14974.2|0
1636501800000|2021-11-09 23:50:00|15043|14983|15015.1|14955.1|15043|14983|15013.4|14953.4|0
1636502100000|2021-11-09 23:55:00|15019|14959|15021.3|14961.3|15022|14962|15009.1|14949.1|0
1636502400000|2021-11-10 00:00:00|15021.6|14961.6|15030.1|14970.1|15036.2|14976.2|15018.4|14958.4|0
1636502700000|2021-11-10 00:05:00|15030.8|14970.8|15026|14966|15033.6|14973.6|15022|14962|0
1636503000000|2021-11-10 00:10:00|15022.1|14962.1|15019.7|14959.7|15022.1|14962.1|15009.6|14949.6|0
1636503300000|2021-11-10 00:15:00|15017.7|14957.7|15025.1|14965.1|15025.1|14965.1|15011.9|14951.9|0
1636503600000|2021-11-10 00:20:00|15027.1|14967.1|15018.7|14958.7|15027.1|14967.1|15016.9|14956.9|0
1636503900000|2021-11-10 00:25:00|15019.8|14959.8|15018.3|14958.3|15021.8|14961.8|15011.1|14951.1|0
1636504200000|2021-11-10 00:30:00|15026.4|14966.4|15016|14956|15028.6|14968.6|15011.3|14951.3|0
1636504500000|2021-11-10 00:35:00|15009.3|14949.3|15018.9|14958.9|15018.9|14958.9|15006.8|14946.8|0
1636504800000|2021-11-10 00:40:00|15017.7|14957.7|15014.1|14954.1|15017.7|14957.7|15007|14947|0
1636505100000|2021-11-10 00:45:00|15016.9|14956.9|15012.8|14952.8|15028.1|14968.1|15012.8|14952.8|0
1636505400000|2021-11-10 00:50:00|15012.3|14952.3|15002.1|14942.3|15012.3|14952.3|15001|14941.2|0
1636505700000|2021-11-10 00:55:00|15002.6|14942.8|14996.9|14937.1|15002.6|14942.8|14992.2|14932.4|0
1636506000000|2021-11-10 01:00:00|14998.1|14938.3|15023.2|14963.2|15028.2|14968.2|14998.1|14938.3|0
1636506300000|2021-11-10 01:05:00|15024.2|14964.2|15020.3|14960.3|15024.2|14964.2|15011.3|14951.3|0
1636506600000|2021-11-10 01:10:00|15018.3|14958.3|15016.3|14956.3|15019|14959|15010.4|14950.4|0
1636506900000|2021-11-10 01:15:00|15013.1|14953.1|15011.5|14951.5|15013.8|14953.8|15011.5|14951.5|0
1636507200000|2021-11-10 01:20:00|15013.2|14953.2|15009.4|14949.4|15013.2|14953.2|14999.2|14939.4|0
1636507500000|2021-11-10 01:25:00|15007.9|14947.9|15014|14954|15014.2|14954.2|15004.3|14944.5|0
1636507800000|2021-11-10 01:30:00|15015.5|14955.5|15007.4|14947.4|15015.5|14955.5|15001.9|14942.1|0
1636508100000|2021-11-10 01:35:00|15008.2|14948.2|15004.8|14945|15008.8|14948.8|15004.8|14945|0
1636508400000|2021-11-10 01:40:00|15002.3|14942.5|14998.6|14938.8|15002.3|14942.5|14997.4|14937.6|0
1636508700000|2021-11-10 01:45:00|15001.1|14941.3|15005.8|14945.8|15006.7|14946.7|14999|14939.2|0
1636509000000|2021-11-10 01:50:00|15002.6|14942.8|15006.2|14946.2|15006.7|14946.7|15001.2|14941.4|0
1636509300000|2021-11-10 01:55:00|15005.6|14945.6|15018.6|14958.6|15018.6|14958.6|15003.8|14944|0
1636509600000|2021-11-10 02:00:00|15014.6|14954.6|14991.3|14931.5|15014.6|14954.6|14991.3|14931.5|0
1636509900000|2021-11-10 02:05:00|14989.8|14930|14972.9|14913.1|14989.8|14930|14972.9|14913.1|0
1636510200000|2021-11-10 02:10:00|14972.8|14913|14972.9|14913.1|14975.7|14915.9|14970.7|14910.9|0
1636510500000|2021-11-10 02:15:00|14970.8|14911|14965.3|14905.5|14970.8|14911|14960.5|14900.7|0
1636510800000|2021-11-10 02:20:00|14966.6|14906.8|14977|14917.2|14978.4|14918.6|14963.5|14903.7|0
1636511100000|2021-11-10 02:25:00|14979.2|14919.4|14979.5|14919.7|14981.4|14921.6|14974.8|14915|0
1636511400000|2021-11-10 02:30:00|14978.8|14919|14972.3|14912.5|14983.6|14923.8|14972.3|14912.5|0
1636511700000|2021-11-10 02:35:00|14971.2|14911.4|14972.5|14912.7|14972.5|14912.7|14964.9|14905.1|0
1636512000000|2021-11-10 02:40:00|14973.3|14913.5|14970.6|14910.8|14974.2|14914.4|14969.1|14909.3|0
1636512300000|2021-11-10 02:45:00|14966.1|14906.3|14964.8|14905|14969.6|14909.8|14964.8|14905|0
1636512600000|2021-11-10 02:50:00|14965.7|14905.9|14966.3|14906.5|14967.9|14908.1|14964.1|14904.3|0
1636512900000|2021-11-10 02:55:00|14967|14907.2|14967.4|14907.6|14968.1|14908.3|14962.6|14902.8|0
1636513200000|2021-11-10 03:00:00|14970.1|14910.3|14967.2|14907.4|14972.3|14912.5|14966.2|14906.4|0
1636513500000|2021-11-10 03:05:00|14964|14904.2|14962.7|14902.9|14967.9|14908.1|14962.7|14902.9|0
1636513800000|2021-11-10 03:10:00|14961.3|14901.5|14956.7|14896.9|14964.1|14904.3|14955.1|14895.3|0
1636514100000|2021-11-10 03:15:00|14957.2|14897.4|14958.7|14898.9|14960.8|14901|14954.6|14895|0
1636514400000|2021-11-10 03:20:00|14958.5|14898.7|14955|14895.2|14958.8|14899|14954.7|14895.1|0
1636514700000|2021-11-10 03:25:00|14957.3|14897.5|14951.2|14891.6|14957.3|14897.5|14951.2|14891.6|0
1636515000000|2021-11-10 03:30:00|14951|14891.4|14947.8|14888.2|14951|14891.4|14943.4|14883.8|0
1636515300000|2021-11-10 03:35:00|14949.3|14889.7|14944.8|14885.2|14950.5|14890.9|14940.4|14880.8|0
1636515600000|2021-11-10 03:40:00|14942.1|14882.5|14939|14879.4|14942.3|14882.7|14935.8|14876.2|0
1636515900000|2021-11-10 03:45:00|14940.1|14880.5|14934.6|14875|14942.1|14882.5|14933.6|14874|0
1636516200000|2021-11-10 03:50:00|14931|14871.4|14920.3|14860.7|14931|14871.4|14920.3|14860.7|0
1636516500000|2021-11-10 03:55:00|14914.9|14855.3|14912.9|14853.3|14919.4|14859.8|14912.4|14852.8|0
1636516800000|2021-11-10 04:00:00|14908.8|14849.2|14912.3|14852.7|14912.3|14852.7|14908.8|14849.2|0
1636517100000|2021-11-10 04:05:00|14912.2|14852.6|14911.5|14851.9|14914.5|14854.9|14911.1|14851.5|0
1636517400000|2021-11-10 04:10:00|14909.3|14849.7|14904.9|14845.3|14910|14850.4|14904.3|14844.9|0
1636517700000|2021-11-10 04:15:00|14905.7|14846.1|14899.4|14840|14905.7|14846.1|14899.4|14840|0
1636518000000|2021-11-10 04:20:00|14897.8|14838.4|14902.2|14842.8|14902.2|14842.8|14895.6|14836.2|0
1636518300000|2021-11-10 04:25:00|14900.7|14841.3|14898.4|14839|14902.2|14842.8|14895.7|14836.3|0
1636518600000|2021-11-10 04:30:00|14899|14839.6|14898.4|14839|14899.5|14840.1|14895.2|14835.8|0
1636518900000|2021-11-10 04:35:00|14896.1|14836.7|14902.1|14842.7|14902.7|14843.3|14891.4|14832|0
1636519200000|2021-11-10 04:40:00|14905.7|14846.1|14905.5|14845.9|14909.8|14850.2|14901.5|14842.1|0
1636519500000|2021-11-10 04:45:00|14900.2|14840.8|14903.3|14843.9|14903.4|14844|14896.5|14837.1|0
1636519800000|2021-11-10 04:50:00|14903.6|14844.2|14917.5|14857.9|14917.5|14857.9|14903.6|14844.2|0
1636520100000|2021-11-10 04:55:00|14914.7|14855.1|14902.6|14843.2|14916.6|14857|14902.6|14843.2|0
1636585800000|2021-11-10 23:10:00|15000.5|14940.7|15031.2|14971.2|15031.2|14971.2|15000.5|14940.7|0
1636586100000|2021-11-10 23:15:00|15031.5|14971.5|15064.7|15004.5|15065.1|15004.9|15024.6|14964.6|0
1636586400000|2021-11-10 23:20:00|15060.7|15000.5|15073.4|15013.2|15073.4|15013.2|15059.9|14999.7|0
1636586700000|2021-11-10 23:25:00|15072.9|15012.7|15076.1|15015.9|15076.1|15015.9|15057.9|14997.7|0
1636587000000|2021-11-10 23:30:00|15075.6|15015.4|15069.9|15009.7|15081.1|15020.9|15069.9|15009.7|0
1636587300000|2021-11-10 23:35:00|15070.2|15010|15073.3|15013.1|15073.3|15013.1|15059.1|14998.9|0
1636587600000|2021-11-10 23:40:00|15070.9|15010.7|15048.6|14988.6|15087|15026.8|15048.6|14988.6|0
1636587900000|2021-11-10 23:45:00|15046|14986|15048.5|14988.5|15052.1|14992.1|15038.2|14978.2|0
1636588200000|2021-11-10 23:50:00|15047.2|14987.2|15021.8|14961.8|15047.2|14987.2|15021.3|14961.3|0
1636588500000|2021-11-10 23:55:00|15024.4|14964.4|15059|14998.8|15059|14998.8|15024.4|14964.4|0
1636588800000|2021-11-11 00:00:00|15063.7|15003.5|15072.2|15012|15083.6|15023.4|15063.7|15003.5|0
1636589100000|2021-11-11 00:05:00|15068.4|15008.2|15083.9|15023.7|15086.6|15026.4|15062.8|15002.6|0
1636589400000|2021-11-11 00:10:00|15082.1|15021.9|15093.5|15033.3|15103.4|15043.2|15082.1|15021.9|0
1636589700000|2021-11-11 00:15:00|15091.4|15031.2|15082.9|15022.7|15091.4|15031.2|15071.8|15011.6|0
1636590000000|2021-11-11 00:20:00|15088.1|15027.9|15078.7|15018.5|15091.8|15031.6|15076|15015.8|0
1636590300000|2021-11-11 00:25:00|15080.8|15020.6|15080.5|15020.3|15089.1|15028.9|15075.2|15015|0
1636590600000|2021-11-11 00:30:00|15077.8|15017.6|15140.8|15080.4|15149.8|15089.4|15077.8|15017.6|0
1636590900000|2021-11-11 00:35:00|15139.4|15079|15145.7|15085.3|15146.9|15086.5|15139.4|15079|0
1636591200000|2021-11-11 00:40:00|15147.3|15086.9|15140.5|15080.1|15160.5|15099.9|15140.5|15080.1|0
1636591500000|2021-11-11 00:45:00|15131.8|15071.4|15132.2|15071.8|15135.3|15074.9|15130.1|15069.7|0
1636591800000|2021-11-11 00:50:00|15126.8|15066.4|15111.3|15050.9|15126.8|15066.4|15108.1|15047.7|0
1636592100000|2021-11-11 00:55:00|15118.3|15057.9|15124.9|15064.5|15128.2|15067.8|15117|15056.6|0
1636592400000|2021-11-11 01:00:00|15124.2|15063.8|15116.4|15056|15124.2|15063.8|15111.1|15050.7|0
1636592700000|2021-11-11 01:05:00|15113.7|15053.3|15088.3|15028.1|15113.7|15053.3|15086.3|15026.1|0
1636593000000|2021-11-11 01:10:00|15099.5|15039.3|15110.3|15049.9|15117.4|15057|15099.5|15039.3|0
1636593300000|2021-11-11 01:15:00|15111|15050.6|15103.4|15043.2|15112.9|15052.5|15099.5|15039.3|0
1636593600000|2021-11-11 01:20:00|15109.8|15049.4|15098.5|15038.3|15109.8|15049.4|15094.6|15034.4|0
1636593900000|2021-11-11 01:25:00|15090.5|15030.3|15086.6|15026.4|15096|15035.8|15083.4|15023.2|0
1636594200000|2021-11-11 01:30:00|15088.4|15028.2|15071.3|15011.1|15088.4|15028.2|15065.6|15005.4|0
1636594500000|2021-11-11 01:35:00|15079.7|15019.5|15122.2|15061.8|15122.2|15061.8|15079.7|15019.5|0
1636594800000|2021-11-11 01:40:00|15123.2|15062.8|15111.5|15051.1|15123.2|15062.8|15099.6|15039.4|0
1636595100000|2021-11-11 01:45:00|15121.6|15061.2|15134.3|15073.9|15134.3|15073.9|15115.3|15054.9|0
1636595400000|2021-11-11 01:50:00|15140.1|15079.7|15156.6|15096|15158.4|15097.8|15130|15069.6|0
1636595700000|2021-11-11 01:55:00|15153.3|15092.9|15185.2|15124.6|15185.2|15124.6|15153.3|15092.9|0
1636596000000|2021-11-11 02:00:00|15199.5|15138.9|15202.3|15141.7|15214|15153.2|15199.2|15138.6|0
1636596300000|2021-11-11 02:05:00|15196.2|15135.6|15184.1|15123.5|15200.1|15139.5|15184.1|15123.5|0
1636596600000|2021-11-11 02:10:00|15183.7|15123.1|15170.2|15109.6|15193.4|15132.8|15170.2|15109.6|0
1636596900000|2021-11-11 02:15:00|15167.5|15106.9|15152.3|15091.9|15167.5|15106.9|15149.9|15089.5|0
1636597200000|2021-11-11 02:20:00|15151.4|15091|15163|15102.4|15163|15102.4|15150.6|15090.2|0
1636597500000|2021-11-11 02:25:00|15163.1|15102.5|15161|15100.4|15172|15111.4|15161|15100.4|0
1636597800000|2021-11-11 02:30:00|15160.2|15099.6|15191.1|15130.5|15191.1|15130.5|15160.2|15099.6|0
1636598100000|2021-11-11 02:35:00|15185.5|15124.9|15200.3|15139.7|15200.3|15139.7|15185.5|15124.9|0
1636598400000|2021-11-11 02:40:00|15204|15143.4|15218.4|15157.6|15219.3|15158.5|15204|15143.4|0
1636598700000|2021-11-11 02:45:00|15215.4|15154.6|15201.3|15140.7|15215.4|15154.6|15190.5|15129.9|0
1636599000000|2021-11-11 02:50:00|15203.9|15143.3|15195.7|15135.1|15211.5|15150.7|15193.3|15132.7|0
1636599300000|2021-11-11 02:55:00|15204.8|15144.2|15208.5|15147.7|15208.7|15147.9|15198.3|15137.7|0
1636599600000|2021-11-11 03:00:00|15221.3|15160.5|15217.8|15157|15223.5|15162.7|15217.8|15157|0
1636599900000|2021-11-11 03:05:00|15219.4|15158.6|15237.2|15176.4|15242.4|15181.6|15219.4|15158.6|0
1636600200000|2021-11-11 03:10:00|15231.3|15170.5|15246.1|15185.3|15247.1|15186.3|15230.8|15170|0
1636600500000|2021-11-11 03:15:00|15246.2|15185.4|15242.8|15182|15250.6|15189.8|15242.8|15182|0
1636600800000|2021-11-11 03:20:00|15241|15180.2|15246.6|15185.8|15248.7|15187.9|15237.9|15177.1|0
1636601100000|2021-11-11 03:25:00|15241.4|15180.6|15253.1|15192.3|15253.1|15192.3|15240.6|15179.8|0
1636601400000|2021-11-11 03:30:00|15258.9|15197.9|15265.6|15204.6|15265.6|15204.6|15255|15194.2|0
1636601700000|2021-11-11 03:35:00|15264.9|15203.9|15309|15247.8|15309|15247.8|15264.9|15203.9|0
1636602000000|2021-11-11 03:40:00|15311.9|15250.7|15313.5|15252.3|15322.4|15261.2|15308.4|15247.2|0
1636602300000|2021-11-11 03:45:00|15313|15251.8|15308.8|15247.6|15317.5|15256.3|15305.2|15244.2|0
1636602600000|2021-11-11 03:50:00|15308|15246.8|15311|15249.8|15319.3|15258.1|15308|15246.8|0
1636602900000|2021-11-11 03:55:00|15314.6|15253.4|15307.4|15246.2|15314.6|15253.4|15305.1|15244.1|0
1636603200000|2021-11-11 04:00:00|15305|15244|15285.9|15224.9|15305|15244|15285.9|15224.9|0
1636603500000|2021-11-11 04:05:00|15285.7|15224.7|15277.7|15216.7|15291.7|15230.7|15277.7|15216.7|0
1636603800000|2021-11-11 04:10:00|15277.8|15216.8|15271.5|15210.5|15277.8|15216.8|15266.6|15205.6|0
1636604100000|2021-11-11 04:15:00|15266.2|15205.2|15248.3|15187.5|15271|15210|15248.3|15187.5|0
1636604400000|2021-11-11 04:20:00|15251.3|15190.5|15238.5|15177.7|15251.3|15190.5|15237.5|15176.7|0
1636604700000|2021-11-11 04:25:00|15237.9|15177.1|15236.9|15176.1|15243.8|15183|15236|15175.2|0
1636605000000|2021-11-11 04:30:00|15238.3|15177.5|15243.8|15183|15259.1|15198.1|15238.3|15177.5|0
1636605300000|2021-11-11 04:35:00|15235.2|15174.4|15229|15168.2|15235.5|15174.7|15220.8|15160|0
1636605600000|2021-11-11 04:40:00|15229.9|15169.1|15219.3|15158.5|15229.9|15169.1|15216.4|15155.6|0
1636605900000|2021-11-11 04:45:00|15223.7|15162.9|15244.1|15183.3|15244.1|15183.3|15223.7|15162.9|0
1636606200000|2021-11-11 04:50:00|15249.1|15188.3|15229.6|15168.8|15249.1|15188.3|15229.6|15168.8|0
1636606500000|2021-11-11 04:55:00|15230.3|15169.5|15235.7|15174.9|15237.1|15176.3|15230.3|15169.5|0
1636672200000|2021-11-11 23:10:00|15600.7|15538.5|15644.9|15582.5|15648.8|15586.4|15600.7|15538.5|0
1636672500000|2021-11-11 23:15:00|15644.4|15582|15627.6|15565.2|15644.4|15582|15619.1|15556.7|0
1636672800000|2021-11-11 23:20:00|15643.4|15581|15672.1|15609.5|15672.2|15609.6|15643.4|15581|0
1636673100000|2021-11-11 23:25:00|15675.7|15613.1|15682.1|15619.5|15692.9|15630.3|15675.7|15613.1|0
1636673400000|2021-11-11 23:30:00|15678.5|15615.9|15651.6|15589.2|15678.5|15615.9|15642.8|15580.4|0
1636673700000|2021-11-11 23:35:00|15661.7|15599.1|15664.9|15602.3|15670.7|15608.1|15658.3|15595.7|0
1636674000000|2021-11-11 23:40:00|15667.2|15604.6|15669.5|15606.9|15675|15612.4|15665.9|15603.3|0
1636674300000|2021-11-11 23:45:00|15670.7|15608.1|15667.6|15605|15670.7|15608.1|15659.2|15596.6|0
1636674600000|2021-11-11 23:50:00|15672.6|15610|15666.5|15603.9|15673.7|15611.1|15660.7|15598.1|0
1636674900000|2021-11-11 23:55:00|15668|15605.4|15649.7|15587.3|15668|15605.4|15649.7|15587.3|0
1636675200000|2021-11-12 00:00:00|15664|15601.4|15665.9|15603.3|15667.3|15604.7|15656|15593.6|0
1636675500000|2021-11-12 00:05:00|15669.7|15607.1|15678.6|15616|15680.6|15618|15669.7|15607.1|0
1636675800000|2021-11-12 00:10:00|15677.6|15615|15685|15622.4|15687|15624.4|15676.2|15613.6|0
1636676100000|2021-11-12 00:15:00|15688.6|15626|15682.7|15620.1|15689.1|15626.5|15682.7|15620.1|0
1636676400000|2021-11-12 00:20:00|15679.4|15616.8|15661.8|15599.2|15679.4|15616.8|15659.9|15597.3|0
1636676700000|2021-11-12 00:25:00|15661.3|15598.7|15679.3|15616.7|15679.3|15616.7|15661.3|15598.7|0
1636677000000|2021-11-12 00:30:00|15679.4|15616.8|15707.9|15645.1|15707.9|15645.1|15670.8|15608.2|0
1636677300000|2021-11-12 00:35:00|15711.7|15648.9|15706.6|15643.8|15717|15654.2|15706.6|15643.8|0
1636677600000|2021-11-12 00:40:00|15712.6|15649.8|15704.6|15642|15717.6|15654.8|15700|15637.4|0
1636677900000|2021-11-12 00:45:00|15707.8|15645|15684.2|15621.6|15709.5|15646.7|15681.1|15618.5|0
1636678200000|2021-11-12 00:50:00|15682.6|15620|15664.2|15601.6|15688.3|15625.7|15664.2|15601.6|0
1636678500000|2021-11-12 00:55:00|15662.6|15600|15668.3|15605.7|15670.1|15607.5|15655.2|15592.8|0
1636678800000|2021-11-12 01:00:00|15671.8|15609.2|15661.3|15598.7|15671.8|15609.2|15652.7|15590.3|0
1636679100000|2021-11-12 01:05:00|15654.3|15591.9|15676.8|15614.2|15676.8|15614.2|15653.9|15591.5|0
1636679400000|2021-11-12 01:10:00|15675.7|15613.1|15672.6|15610|15677.5|15614.9|15669.5|15606.9|0
1636679700000|2021-11-12 01:15:00|15671|15608.4|15661|15598.4|15671|15608.4|15657.4|15594.8|0
1636680000000|2021-11-12 01:20:00|15655.8|15593.4|15644.9|15582.5|15655.8|15593.4|15644.3|15581.9|0
1636680300000|2021-11-12 01:25:00|15643|15580.6|15632.2|15569.8|15643|15580.6|15624.4|15562|0
1636680600000|2021-11-12 01:30:00|15632.6|15570.2|15640.9|15578.5|15642.5|15580.1|15629.2|15566.8|0
1636680900000|2021-11-12 01:35:00|15640|15577.6|15649.7|15587.3|15649.7|15587.3|15639.3|15576.9|0
1636681200000|2021-11-12 01:40:00|15650.5|15588.1|15650.7|15588.3|15655.3|15592.9|15644.6|15582.2|0
1636681500000|2021-11-12 01:45:00|15652.3|15589.9|15657.4|15594.8|15660.7|15598.1|15651.4|15589|0
1636681800000|2021-11-12 01:50:00|15655.2|15592.8|15658.5|15595.9|15660.4|15597.8|15654.7|15592.3|0
1636682100000|2021-11-12 01:55:00|15658.1|15595.5|15654.4|15592|15659.7|15597.1|15653.6|15591.2|0
1636682400000|2021-11-12 02:00:00|15652.7|15590.3|15664.4|15601.8|15666.4|15603.8|15652.7|15590.3|0
1636682700000|2021-11-12 02:05:00|15663.6|15601|15653.8|15591.4|15663.6|15601|15648.1|15585.7|0
1636683000000|2021-11-12 02:10:00|15654.6|15592.2|15652.4|15590|15660.1|15597.5|15652.4|15590|0
1636683300000|2021-11-12 02:15:00|15652.8|15590.4|15642.9|15580.5|15657.2|15594.6|15642.9|15580.5|0
1636683600000|2021-11-12 02:20:00|15637.7|15575.3|15638.9|15576.5|15643.3|15580.9|15630|15567.6|0
1636683900000|2021-11-12 02:25:00|15644.3|15581.9|15647.8|15585.4|15652.1|15589.7|15643.7|15581.3|0
1636684200000|2021-11-12 02:30:00|15642.8|15580.4|15656.9|15594.3|15656.9|15594.3|15642.8|15580.4|0
1636684500000|2021-11-12 02:35:00|15654.5|15592.1|15651.1|15588.7|15654.5|15592.1|15646.1|15583.7|0
1636684800000|2021-11-12 02:40:00|15652.9|15590.5|15645|15582.6|15654.1|15591.7|15645|15582.6|0
1636685100000|2021-11-12 02:45:00|15645.9|15583.5|15666.8|15604.2|15666.8|15604.2|15643.2|15580.8|0
1636685400000|2021-11-12 02:50:00|15663.3|15600.7|15645.9|15583.5|15665.2|15602.6|15644.5|15582.1|0
1636685700000|2021-11-12 02:55:00|15649.7|15587.3|15653|15590.6|15653|15590.6|15640|15577.6|0
1636686000000|2021-11-12 03:00:00|15655|15592.6|15627.9|15565.5|15655|15592.6|15627.9|15565.5|0
1636686300000|2021-11-12 03:05:00|15626|15563.6|15620.2|15557.8|15638.1|15575.7|15619.9|15557.5|0
1636686600000|2021-11-12 03:10:00|15621.5|15559.1|15614.9|15552.5|15621.5|15559.1|15614.9|15552.5|0
1636686900000|2021-11-12 03:15:00|15614.7|15552.3|15623.3|15560.9|15627.6|15565.2|15614.7|15552.3|0
1636687200000|2021-11-12 03:20:00|15625.9|15563.5|15621|15558.6|15629.7|15567.3|15618.6|15556.2|0
1636687500000|2021-11-12 03:25:00|15624.2|15561.8|15612.6|15550.2|15624.2|15561.8|15611.3|15548.9|0
1636687800000|2021-11-12 03:30:00|15606.8|15544.4|15600.2|15538|15606.8|15544.4|15597.8|15535.6|0
1636688100000|2021-11-12 03:35:00|15600.1|15537.9|15598.7|15536.5|15601.5|15539.3|15597.5|15535.3|0
1636688400000|2021-11-12 03:40:00|15599.3|15537.1|15605.4|15543.2|15605.4|15543.2|15597.3|15535.1|0
1636688700000|2021-11-12 03:45:00|15610.4|15548|15589.8|15527.6|15611.4|15549|15589.8|15527.6|0
1636689000000|2021-11-12 03:50:00|15592.1|15529.9|15582.9|15520.7|15593.3|15531.1|15581.2|15519|0
1636689300000|2021-11-12 03:55:00|15585.2|15523|15598.4|15536.2|15598.4|15536.2|15583.6|15521.4|0
1636689600000|2021-11-12 04:00:00|15603.7|15541.5|15597.6|15535.4|15608.9|15546.5|15597.6|15535.4|0
1636689900000|2021-11-12 04:05:00|15592.1|15529.9|15589.2|15527|15600.5|15538.3|15587.3|15525.1|0
1636690200000|2021-11-12 04:10:00|15590.7|15528.5|15606.8|15544.4|15606.8|15544.4|15590.7|15528.5|0
1636690500000|2021-11-12 04:15:00|15609.1|15546.7|15603.8|15541.6|15609.1|15546.7|15601.2|15539|0
1636690800000|2021-11-12 04:20:00|15601.5|15539.3|15609|15546.6|15609|15546.6|15600.1|15537.9|0
1636691100000|2021-11-12 04:25:00|15606.9|15544.5|15613.3|15550.9|15613.3|15550.9|15603.1|15540.9|0
1636691400000|2021-11-12 04:30:00|15611.1|15548.7|15604.5|15542.3|15611.1|15548.7|15597|15534.8|0
1636691700000|2021-11-12 04:35:00|15603.5|15541.3|15602.1|15539.9|15608.9|15546.5|15601.8|15539.6|0
1636692000000|2021-11-12 04:40:00|15601.4|15539.2|15598.5|15536.3|15610.8|15548.4|15598.5|15536.3|0
1636692300000|2021-11-12 04:45:00|15597.4|15535.2|15601.2|15539|15605.2|15543|15597.4|15535.2|0
1636692600000|2021-11-12 04:50:00|15597|15534.8|15599.3|15537.1|15608|15545.6|15597|15534.8|0
1636692900000|2021-11-12 04:55:00|15594.5|15532.3|15603.2|15541|15612.5|15550.1|15591.4|15529.2|0
1636931400000|2021-11-14 23:10:00|15647.7|15585.3|15653.8|15591.4|15675.5|15612.9|15647.7|15585.3|0
1636931700000|2021-11-14 23:15:00|15653.3|15590.9|15673.1|15610.5|15680.1|15617.5|15649.8|15587.4|0
1636932000000|2021-11-14 23:20:00|15675.1|15612.5|15716.6|15653.8|15717.7|15654.9|15675.1|15612.5|0
1636932300000|2021-11-14 23:25:00|15716|15653.2|15685.7|15623.1|15720.4|15657.6|15685.7|15623.1|0
1636932600000|2021-11-14 23:30:00|15690.5|15627.9|15682.5|15619.9|15693.9|15631.3|15680.1|15617.5|0
1636932900000|2021-11-14 23:35:00|15680.9|15618.3|15699.7|15637.1|15699.7|15637.1|15664.2|15601.6|0
1636933200000|2021-11-14 23:40:00|15698.6|15636|15695.7|15633.1|15704.8|15642.2|15689.3|15626.7|0
1636933500000|2021-11-14 23:45:00|15690.5|15627.9|15686|15623.4|15690.5|15627.9|15682.6|15620|0
1636933800000|2021-11-14 23:50:00|15686.3|15623.7|15679.8|15617.2|15686.3|15623.7|15668.8|15606.2|0
1636934100000|2021-11-14 23:55:00|15682.9|15620.3|15669.9|15607.3|15688.7|15626.1|15669.9|15607.3|0
1636934400000|2021-11-15 00:00:00|15672.6|15610|15690|15627.4|15692|15629.4|15672.6|15610|0
1636934700000|2021-11-15 00:05:00|15692.6|15630|15702.2|15639.6|15702.2|15639.6|15686.6|15624|0
1636935000000|2021-11-15 00:10:00|15700.5|15637.9|15698.7|15636.1|15700.5|15637.9|15682.3|15619.7|0
1636935300000|2021-11-15 00:15:00|15702.2|15639.6|15699.5|15636.9|15707.1|15644.3|15692.6|15630|0
1636935600000|2021-11-15 00:20:00|15698.7|15636.1|15701.3|15638.7|15701.3|15638.7|15691.7|15629.1|0
1636935900000|2021-11-15 00:25:00|15703.1|15640.5|15696.3|15633.7|15705.2|15642.6|15696.3|15633.7|0
1636936200000|2021-11-15 00:30:00|15699.1|15636.5|15694.7|15632.1|15699.9|15637.3|15686.3|15623.7|0
1636936500000|2021-11-15 00:35:00|15696.6|15634|15712.6|15649.8|15712.6|15649.8|15696.6|15634|0
1636936800000|2021-11-15 00:40:00|15716.2|15653.4|15730|15667.2|15731.5|15668.7|15716.2|15653.4|0
1636937100000|2021-11-15 00:45:00|15733.4|15670.6|15740.4|15677.6|15742.3|15679.5|15733.4|15670.6|0
1636937400000|2021-11-15 00:50:00|15743|15680.2|15747.6|15684.8|15752.5|15689.7|15743|15680.2|0
1636937700000|2021-11-15 00:55:00|15746.6|15683.8|15745.6|15682.8|15753.4|15690.6|15745.5|15682.7|0
1636938000000|2021-11-15 01:00:00|15746|15683.2|15732.4|15669.6|15746|15683.2|15722.8|15660|0
1636938300000|2021-11-15 01:05:00|15731|15668.2|15724.4|15661.6|15732.2|15669.4|15724.4|15661.6|0
1636938600000|2021-11-15 01:10:00|15725.3|15662.5|15699.5|15636.9|15725.6|15662.8|15696.6|15634|0
1636938900000|2021-11-15 01:15:00|15695.3|15632.7|15662.1|15599.5|15695.3|15632.7|15662.1|15599.5|0
1636939200000|2021-11-15 01:20:00|15665.1|15602.5|15669.8|15607.2|15673.1|15610.5|15665.1|15602.5|0
1636939500000|2021-11-15 01:25:00|15669.2|15606.6|15676.7|15614.1|15676.7|15614.1|15662.2|15599.6|0
1636939800000|2021-11-15 01:30:00|15679.8|15617.2|15674.5|15611.9|15679.8|15617.2|15671.9|15609.3|0
1636940100000|2021-11-15 01:35:00|15676.5|15613.9|15658.3|15595.7|15676.5|15613.9|15658.3|15595.7|0
1636940400000|2021-11-15 01:40:00|15654.6|15592.2|15633.8|15571.4|15654.6|15592.2|15633.8|15571.4|0
1636940700000|2021-11-15 01:45:00|15626.6|15564.2|15621.5|15559.1|15632.1|15569.7|15621.5|15559.1|0
1636941000000|2021-11-15 01:50:00|15618.7|15556.3|15601.5|15539.3|15618.7|15556.3|15601.5|15539.3|0
1636941300000|2021-11-15 01:55:00|15600.4|15538.2|15617.8|15555.4|15617.8|15555.4|15600.4|15538.2|0
1636941600000|2021-11-15 02:00:00|15617.7|15555.3|15617.6|15555.2|15619.7|15557.3|15612.6|15550.2|0
1636941900000|2021-11-15 02:05:00|15611.7|15549.3|15621.7|15559.3|15621.7|15559.3|15608.1|15545.7|0
1636942200000|2021-11-15 02:10:00|15619.3|15556.9|15603|15540.8|15619.3|15556.9|15603|15540.8|0
1636942500000|2021-11-15 02:15:00|15606.4|15544|15600.8|15538.6|15607.3|15544.9|15600.8|15538.6|0
1636942800000|2021-11-15 02:20:00|15599.7|15537.5|15600.6|15538.4|15600.6|15538.4|15589.5|15527.3|0
1636943100000|2021-11-15 02:25:00|15598|15535.8|15588.3|15526.1|15598|15535.8|15587.7|15525.5|0
1636943400000|2021-11-15 02:30:00|15589.6|15527.4|15597|15534.8|15597|15534.8|15588.2|15526|0
1636943700000|2021-11-15 02:35:00|15597.3|15535.1|15601|15538.8|15601|15538.8|15588.9|15526.7|0
1636944000000|2021-11-15 02:40:00|15600.1|15537.9|15606.9|15544.5|15606.9|15544.5|15598.9|15536.7|0
1636944300000|2021-11-15 02:45:00|15609.2|15546.8|15605.2|15543|15609.5|15547.1|15602.7|15540.5|0
1636944600000|2021-11-15 02:50:00|15605|15542.8|15602.1|15539.9|15606.3|15543.9|15596.7|15534.5|0
1636944900000|2021-11-15 02:55:00|15602|15539.8|15605.7|15543.5|15608.6|15546.2|15600.7|15538.5|0
1636945200000|2021-11-15 03:00:00|15607.5|15545.1|15595|15532.8|15608.7|15546.3|15595|15532.8|0
1636945500000|2021-11-15 03:05:00|15595.4|15533.2|15602.5|15540.3|15602.5|15540.3|15595.2|15533|0
1636945800000|2021-11-15 03:10:00|15603.8|15541.6|15598.3|15536.1|15603.8|15541.6|15598.1|15535.9|0
1636946100000|2021-11-15 03:15:00|15594.5|15532.3|15599.4|15537.2|15599.4|15537.2|15593.1|15530.9|0
1636946400000|2021-11-15 03:20:00|15607.8|15545.4|15605.7|15543.5|15607.8|15545.4|15604.1|15541.9|0
1636946700000|2021-11-15 03:25:00|15604.8|15542.6|15578.9|15516.7|15606.7|15544.3|15578.9|15516.7|0
1636947000000|2021-11-15 03:30:00|15580.3|15518.1|15580.1|15517.9|15580.8|15518.6|15578.1|15515.9|0
1636947300000|2021-11-15 03:35:00|15581|15518.8|15575.7|15513.5|15584.5|15522.3|15575.7|15513.5|0
1636947600000|2021-11-15 03:40:00|15580.9|15518.7|15579.8|15517.6|15580.9|15518.7|15574.3|15512.1|0
1636947900000|2021-11-15 03:45:00|15582.3|15520.1|15585.5|15523.3|15585.5|15523.3|15581.1|15518.9|0
1636948200000|2021-11-15 03:50:00|15583.9|15521.7|15589.1|15526.9|15589.1|15526.9|15583.9|15521.7|0
1636948500000|2021-11-15 03:55:00|15588.4|15526.2|15586.9|15524.7|15588.4|15526.2|15584|15521.8|0
1636948800000|2021-11-15 04:00:00|15581.9|15519.7|15582.8|15520.6|15585.8|15523.6|15579.5|15517.3|0
1636949100000|2021-11-15 04:05:00|15588.4|15526.2|15589.4|15527.2|15601.1|15538.9|15588.4|15526.2|0
1636949400000|2021-11-15 04:10:00|15588.7|15526.5|15587|15524.8|15590.1|15527.9|15584.5|15522.3|0
1636949700000|2021-11-15 04:15:00|15588.6|15526.4|15589.8|15527.6|15591.7|15529.5|15587|15524.8|0
1636950000000|2021-11-15 04:20:00|15592.5|15530.3|15596.8|15534.6|15596.8|15534.6|15592.5|15530.3|0
1636950300000|2021-11-15 04:25:00|15596.2|15534|15596.3|15534.1|15598.8|15536.6|15589.2|15527|0
1636950600000|2021-11-15 04:30:00|15592.4|15530.2|15588.1|15525.9|15598.1|15535.9|15587.4|15525.2|0
1636950900000|2021-11-15 04:35:00|15590.3|15528.1|15579.5|15517.3|15590.3|15528.1|15579.5|15517.3|0
1636951200000|2021-11-15 04:40:00|15578.1|15515.9|15583|15520.8|15583|15520.8|15576.6|15514.4|0
1636951500000|2021-11-15 04:45:00|15586.8|15524.6|15568.2|15506|15588.7|15526.5|15568.2|15506|0
1636951800000|2021-11-15 04:50:00|15575.4|15513.2|15580.4|15518.2|15587.8|15525.6|15575.4|15513.2|0
1636952100000|2021-11-15 04:55:00|15576.7|15514.5|15576.5|15514.3|15580.8|15518.6|15574.3|15512.1|0
1637017800000|2021-11-15 23:10:00|15409.1|15347.5|15426.8|15365.2|15426.8|15365.2|15403.8|15342.4|0
1637018100000|2021-11-15 23:15:00|15419.7|15358.1|15398.7|15337.3|15419.7|15358.1|15390.2|15328.8|0
1637018400000|2021-11-15 23:20:00|15405.5|15344.1|15413.5|15351.9|15425.2|15363.6|15405.5|15344.1|0
1637018700000|2021-11-15 23:25:00|15412.5|15350.9|15402.2|15340.8|15412.8|15351.2|15399.3|15337.9|0
1637019000000|2021-11-15 23:30:00|15398.6|15337.2|15406.9|15345.3|15409.3|15347.7|15396.3|15334.9|0
1637019300000|2021-11-15 23:35:00|15406.4|15344.8|15409.1|15347.5|15416.2|15354.6|15406.4|15344.8|0
1637019600000|2021-11-15 23:40:00|15418.7|15357.1|15413.8|15352.2|15418.7|15357.1|15413|15351.4|0
1637019900000|2021-11-15 23:45:00|15416.2|15354.6|15406.5|15344.9|15419.8|15358.2|15406.5|15344.9|0
1637020200000|2021-11-15 23:50:00|15407.5|15345.9|15393.3|15331.9|15414.4|15352.8|15393.3|15331.9|0
1637020500000|2021-11-15 23:55:00|15387.4|15326|15380.9|15319.5|15387.6|15326.2|15380.9|15319.5|0
1637020800000|2021-11-16 00:00:00|15385.1|15323.7|15388.2|15326.8|15393.5|15332.1|15383.8|15322.4|0
1637021100000|2021-11-16 00:05:00|15387|15325.6|15377.7|15316.3|15388.4|15327|15376.6|15315.2|0
1637021400000|2021-11-16 00:10:00|15375.7|15314.3|15360.3|15298.9|15375.7|15314.3|15360.3|15298.9|0
1637021700000|2021-11-16 00:15:00|15356.1|15294.7|15360.5|15299.1|15360.8|15299.4|15353.4|15292.2|0
1637022000000|2021-11-16 00:20:00|15363.2|15301.8|15359.4|15298|15365.7|15304.3|15358.5|15297.1|0
1637022300000|2021-11-16 00:25:00|15357|15295.6|15357.9|15296.5|15357.9|15296.5|15352.1|15290.9|0
1637022600000|2021-11-16 00:30:00|15357|15295.6|15352|15290.8|15363.8|15302.4|15352|15290.8|0
1637022900000|2021-11-16 00:35:00|15353.9|15292.7|15357.2|15295.8|15358.8|15297.4|15353.9|15292.7|0
1637023200000|2021-11-16 00:40:00|15362.8|15301.4|15379.4|15318|15379.4|15318|15359.3|15297.9|0
1637023500000|2021-11-16 00:45:00|15377.3|15315.9|15380.4|15319|15381.4|15320|15373.7|15312.3|0
1637023800000|2021-11-16 00:50:00|15383.7|15322.3|15390.9|15329.5|15390.9|15329.5|15382.7|15321.3|0
1637024100000|2021-11-16 00:55:00|15391.1|15329.7|15400.9|15339.5|15400.9|15339.5|15391.1|15329.7|0
1637024400000|2021-11-16 01:00:00|15400.8|15339.4|15395.1|15333.7|15405.4|15344|15395.1|15333.7|0
1637024700000|2021-11-16 01:05:00|15398|15336.6|15401.9|15340.5|15411.5|15349.9|15398|15336.6|0
1637025000000|2021-11-16 01:10:00|15397.6|15336.2|15399.2|15337.8|15407.7|15346.1|15397.6|15336.2|0
1637025300000|2021-11-16 01:15:00|15398.1|15336.7|15397.4|15336|15401.3|15339.9|15396.5|15335.1|0
1637025600000|2021-11-16 01:20:00|15399.3|15337.9|15403.2|15341.8|15409.1|15347.5|15399.3|15337.9|0
1637025900000|2021-11-16 01:25:00|15397.5|15336.1|15397.6|15336.2|15397.6|15336.2|15392.8|15331.4|0
1637026200000|2021-11-16 01:30:00|15397.3|15335.9|15401.9|15340.5|15410.1|15348.5|15397.3|15335.9|0
1637026500000|2021-11-16 01:35:00|15401|15339.6|15391.8|15330.4|15405.2|15343.8|15389.1|15327.7|0
1637026800000|2021-11-16 01:40:00|15388.9|15327.5|15394.9|15333.5|15394.9|15333.5|15388.9|15327.5|0
1637027100000|2021-11-16 01:45:00|15395.4|15334|15377.9|15316.5|15395.4|15334|15376.5|15315.1|0
1637027400000|2021-11-16 01:50:00|15377.1|15315.7|15369.9|15308.5|15380.1|15318.7|15369.9|15308.5|0
1637027700000|2021-11-16 01:55:00|15373.7|15312.3|15415.1|15353.5|15415.4|15353.8|15373.7|15312.3|0
1637028000000|2021-11-16 02:00:00|15420.1|15358.5|15419.6|15358|15426.6|15365|15419.3|15357.7|0
1637028300000|2021-11-16 02:05:00|15410.8|15349.2|15420.8|15359.2|15425|15363.4|15410.8|15349.2|0
1637028600000|2021-11-16 02:10:00|15421.7|15360.1|15421.8|15360.2|15424.2|15362.6|15417.9|15356.3|0
1637028900000|2021-11-16 02:15:00|15422|15360.4|15423.5|15361.9|15424.6|15363|15421.3|15359.7|0
1637029200000|2021-11-16 02:20:00|15425.7|15364.1|15411.3|15349.7|15425.7|15364.1|15408.9|15347.3|0
1637029500000|2021-11-16 02:25:00|15409.3|15347.7|15402.8|15341.4|15409.3|15347.7|15402.8|15341.4|0
1637029800000|2021-11-16 02:30:00|15399.3|15337.9|15413.6|15352|15415.8|15354.2|15392.2|15330.8|0
1637030100000|2021-11-16 02:35:00|15414.5|15352.9|15397.2|15335.8|15414.5|15352.9|15395.9|15334.5|0
1637030400000|2021-11-16 02:40:00|15396.5|15335.1|15393.2|15331.8|15396.6|15335.2|15393|15331.6|0
1637030700000|2021-11-16 02:45:00|15391.2|15329.8|15381|15319.6|15391.2|15329.8|15376.4|15315|0
1637031000000|2021-11-16 02:50:00|15378.2|15316.8|15384.7|15323.3|15386|15324.6|15378.2|15316.8|0
1637031300000|2021-11-16 02:55:00|15384.1|15322.7|15392.2|15330.8|15392.2|15330.8|15383.9|15322.5|0
1637031600000|2021-11-16 03:00:00|15390.8|15329.4|15399.6|15338.2|15401.2|15339.8|15390.8|15329.4|0
1637031900000|2021-11-16 03:05:00|15397.6|15336.2|15410.3|15348.7|15410.3|15348.7|15397.3|15335.9|0
1637032200000|2021-11-16 03:10:00|15408.4|15346.8|15416.8|15355.2|15419.1|15357.5|15408.4|15346.8|0
1637032500000|2021-11-16 03:15:00|15417.6|15356|15420.9|15359.3|15424|15362.4|15417.1|15355.5|0
1637032800000|2021-11-16 03:20:00|15422.5|15360.9|15419.7|15358.1|15422.5|15360.9|15418.1|15356.5|0
1637033100000|2021-11-16 03:25:00|15420.8|15359.2|15418.1|15356.5|15424.3|15362.7|15413.3|15351.7|0
1637033400000|2021-11-16 03:30:00|15417.8|15356.2|15420.9|15359.3|15422.1|15360.5|15414.2|15352.6|0
1637033700000|2021-11-16 03:35:00|15421|15359.4|15414.4|15352.8|15422.4|15360.8|15414.4|15352.8|0
1637034000000|2021-11-16 03:40:00|15415.6|15354|15407.7|15346.1|15415.6|15354|15406.1|15344.5|0
1637034300000|2021-11-16 03:45:00|15404.4|15343|15407.3|15345.7|15407.3|15345.7|15400.2|15338.8|0
1637034600000|2021-11-16 03:50:00|15407.2|15345.6|15397.7|15336.3|15407.2|15345.6|15397.7|15336.3|0
1637034900000|2021-11-16 03:55:00|15397|15335.6|15387|15325.6|15397|15335.6|15381.6|15320.2|0
1637035200000|2021-11-16 04:00:00|15388.9|15327.5|15376.6|15315.2|15389.1|15327.7|15376.6|15315.2|0
1637035500000|2021-11-16 04:05:00|15377.3|15315.9|15373.4|15312|15377.3|15315.9|15367|15305.6|0
1637035800000|2021-11-16 04:10:00|15370.9|15309.5|15371.9|15310.5|15373|15311.6|15367.1|15305.7|0
1637036100000|2021-11-16 04:15:00|15372|15310.6|15366|15304.6|15374|15312.6|15365|15303.6|0
1637036400000|2021-11-16 04:20:00|15365.7|15304.3|15363.3|15301.9|15368.8|15307.4|15363.3|15301.9|0
1637036700000|2021-11-16 04:25:00|15363.6|15302.2|15352.8|15291.6|15364.4|15303|15352.8|15291.6|0
1637037000000|2021-11-16 04:30:00|15347.7|15286.5|15334.2|15273|15347.7|15286.5|15333.7|15272.5|0
1637037300000|2021-11-16 04:35:00|15341.3|15280.1|15337.9|15276.7|15350.7|15289.5|15337.9|15276.7|0
1637037600000|2021-11-16 04:40:00|15335.9|15274.7|15333.7|15272.5|15335.9|15274.7|15328.9|15267.7|0
1637037900000|2021-11-16 04:45:00|15334.1|15272.9|15335.4|15274.2|15335.5|15274.3|15329.2|15268|0
1637038200000|2021-11-16 04:50:00|15329.5|15268.3|15313.8|15252.6|15329.5|15268.3|15313.8|15252.6|0
1637038500000|2021-11-16 04:55:00|15311.3|15250.1|15315|15253.8|15315|15253.8|15306.5|15245.3|0
1637104200000|2021-11-16 23:10:00|15339.7|15278.5|15318.7|15257.5|15345.8|15284.6|15318.4|15257.2|0
1637104500000|2021-11-16 23:15:00|15323.1|15261.9|15314.3|15253.1|15323.1|15261.9|15311.3|15250.1|0
1637104800000|2021-11-16 23:20:00|15302.9|15241.9|15274.5|15213.5|15302.9|15241.9|15274.5|15213.5|0
1637105100000|2021-11-16 23:25:00|15271.3|15210.3|15240|15179.2|15271.3|15210.3|15240|15179.2|0
1637105400000|2021-11-16 23:30:00|15237.2|15176.4|15258.8|15197.8|15261.1|15200.1|15237.2|15176.4|0
1637105700000|2021-11-16 23:35:00|15251|15190.2|15233|15172.2|15260.8|15199.8|15232.1|15171.3|0
1637106000000|2021-11-16 23:40:00|15245.1|15184.3|15275.1|15214.1|15279.5|15218.5|15237.6|15176.8|0
1637106300000|2021-11-16 23:45:00|15265.7|15204.7|15247.6|15186.8|15267.1|15206.1|15241.6|15180.8|0
1637106600000|2021-11-16 23:50:00|15246.3|15185.5|15263.3|15202.3|15267.8|15206.8|15246.3|15185.5|0
1637106900000|2021-11-16 23:55:00|15266.8|15205.8|15257.2|15196.2|15280.7|15219.7|15257.2|15196.2|0
1637107200000|2021-11-17 00:00:00|15260.2|15199.2|15250.8|15190|15264.2|15203.2|15245.7|15184.9|0
1637107500000|2021-11-17 00:05:00|15256.2|15195.2|15249.3|15188.5|15256.2|15195.2|15244.4|15183.6|0
1637107800000|2021-11-17 00:10:00|15250.7|15189.9|15237.3|15176.5|15250.7|15189.9|15231.7|15170.9|0
1637108100000|2021-11-17 00:15:00|15238.7|15177.9|15259.6|15198.6|15264.3|15203.3|15238.7|15177.9|0
1637108400000|2021-11-17 00:20:00|15263.3|15202.3|15255.2|15194.4|15264.8|15203.8|15248.7|15187.9|0
1637108700000|2021-11-17 00:25:00|15255.7|15194.7|15239.6|15178.8|15256.1|15195.1|15239.6|15178.8|0
1637109000000|2021-11-17 00:30:00|15245.6|15184.8|15264.8|15203.8|15264.8|15203.8|15245.6|15184.8|0
1637109300000|2021-11-17 00:35:00|15265.2|15204.2|15282.7|15221.7|15282.7|15221.7|15247.3|15186.5|0
1637109600000|2021-11-17 00:40:00|15279.2|15218.2|15258.7|15197.7|15279.9|15218.9|15256.8|15195.8|0
1637109900000|2021-11-17 00:45:00|15259.5|15198.5|15254.3|15193.5|15259.5|15198.5|15249.6|15188.8|0
1637110200000|2021-11-17 00:50:00|15255.5|15194.6|15269.4|15208.4|15272.3|15211.3|15255.5|15194.6|0
1637110500000|2021-11-17 00:55:00|15264|15203|15264.2|15203.2|15267.1|15206.1|15258.7|15197.7|0
1637110800000|2021-11-17 01:00:00|15260.3|15199.3|15260.1|15199.1|15262.5|15201.5|15258.2|15197.2|0
1637111100000|2021-11-17 01:05:00|15260.9|15199.9|15258.9|15197.9|15264|15203|15258.2|15197.2|0
1637111400000|2021-11-17 01:10:00|15256.2|15195.2|15251.5|15190.7|15259.4|15198.4|15251.5|15190.7|0
1637111700000|2021-11-17 01:15:00|15253.1|15192.3|15251.2|15190.4|15254.4|15193.6|15243.9|15183.1|0
1637112000000|2021-11-17 01:20:00|15247.3|15186.5|15240.6|15179.8|15247.3|15186.5|15240.4|15179.6|0
1637112300000|2021-11-17 01:25:00|15237.9|15177.1|15232.6|15171.8|15239|15178.2|15232.6|15171.8|0
1637112600000|2021-11-17 01:30:00|15230.7|15169.9|15233.4|15172.6|15236.8|15176|15218.4|15157.6|0
1637112900000|2021-11-17 01:35:00|15233.5|15172.7|15234.5|15173.7|15238.3|15177.5|15230.6|15169.8|0
1637113200000|2021-11-17 01:40:00|15231.4|15170.6|15208.3|15147.5|15232|15171.2|15208.3|15147.5|0
1637113500000|2021-11-17 01:45:00|15207.8|15147|15211.8|15151|15213.7|15152.9|15206.8|15146|0
1637113800000|2021-11-17 01:50:00|15209.2|15148.4|15211.4|15150.6|15214.4|15153.6|15206.3|15145.5|0
1637114100000|2021-11-17 01:55:00|15210.4|15149.6|15211.2|15150.4|15214.3|15153.5|15203.5|15142.9|0
1637114400000|2021-11-17 02:00:00|15208.9|15148.1|15188.9|15128.3|15208.9|15148.1|15184.6|15124|0
1637114700000|2021-11-17 02:05:00|15186.6|15126|15191.2|15130.6|15191.2|15130.6|15185.2|15124.6|0
1637115000000|2021-11-17 02:10:00|15191.9|15131.3|15211.3|15150.5|15211.3|15150.5|15191.9|15131.3|0
1637115300000|2021-11-17 02:15:00|15217.6|15156.8|15211|15150.2|15224.4|15163.6|15211|15150.2|0
1637115600000|2021-11-17 02:20:00|15210.2|15149.4|15210.2|15149.4|15214.8|15154|15209.1|15148.3|0
1637115900000|2021-11-17 02:25:00|15208.4|15147.6|15211|15150.2|15211|15150.2|15206.1|15145.3|0
1637116200000|2021-11-17 02:30:00|15208.5|15147.7|15218.4|15157.6|15222.8|15162|15208.5|15147.7|0
1637116500000|2021-11-17 02:35:00|15218.7|15157.9|15220.2|15159.4|15220.9|15160.1|15215.1|15154.3|0
1637116800000|2021-11-17 02:40:00|15223.6|15162.8|15225.4|15164.6|15233|15172.2|15223.6|15162.8|0
1637117100000|2021-11-17 02:45:00|15227.4|15166.6|15230.6|15169.8|15230.6|15169.8|15221.1|15160.3|0
1637117400000|2021-11-17 02:50:00|15233.8|15173|15248.6|15187.8|15248.6|15187.8|15233.8|15173|0
1637117700000|2021-11-17 02:55:00|15249.3|15188.5|15249.3|15188.5|15260.2|15199.2|15249.3|15188.5|0
1637118000000|2021-11-17 03:00:00|15250.9|15190.1|15248|15187.2|15250.9|15190.1|15245.4|15184.6|0
1637118300000|2021-11-17 03:05:00|15246.3|15185.5|15257.6|15196.6|15259.1|15198.1|15245.3|15184.5|0
1637118600000|2021-11-17 03:10:00|15251.5|15190.7|15224.1|15163.3|15251.5|15190.7|15224.1|15163.3|0
1637118900000|2021-11-17 03:15:00|15222.1|15161.3|15216|15155.2|15222.8|15162|15213.7|15152.9|0
1637119200000|2021-11-17 03:20:00|15212.3|15151.5|15198.3|15137.7|15212.3|15151.5|15198.3|15137.7|0
1637119500000|2021-11-17 03:25:00|15195.9|15135.3|15188.4|15127.8|15195.9|15135.3|15188.4|15127.8|0
1637119800000|2021-11-17 03:30:00|15188|15127.4|15182.6|15122|15188.8|15128.2|15181.1|15120.5|0
1637120100000|2021-11-17 03:35:00|15178.1|15117.5|15147.2|15086.8|15178.1|15117.5|15147.2|15086.8|0
1637120400000|2021-11-17 03:40:00|15144.3|15083.9|15143.7|15083.3|15150.5|15090.1|15140.9|15080.5|0
1637120700000|2021-11-17 03:45:00|15144.6|15084.2|15132|15071.6|15144.6|15084.2|15130.1|15069.7|0
1637121000000|2021-11-17 03:50:00|15128|15067.6|15130.5|15070.1|15131.7|15071.3|15128|15067.6|0
1637121300000|2021-11-17 03:55:00|15130.9|15070.5|15136.6|15076.2|15139.5|15079.1|15130.9|15070.5|0
1637121600000|2021-11-17 04:00:00|15138.8|15078.4|15132.9|15072.5|15138.8|15078.4|15131.9|15071.5|0
1637121900000|2021-11-17 04:05:00|15135.3|15074.9|15141|15080.6|15144.1|15083.7|15135.3|15074.9|0
1637122200000|2021-11-17 04:10:00|15140.8|15080.4|15154.6|15094.2|15154.6|15094.2|15139.7|15079.3|0
1637122500000|2021-11-17 04:15:00|15152.3|15091.9|15149.1|15088.7|15158.1|15097.5|15147.6|15087.2|0
1637122800000|2021-11-17 04:20:00|15148|15087.6|15143.6|15083.2|15152.5|15092.1|15143.6|15083.2|0
1637123100000|2021-11-17 04:25:00|15144.2|15083.8|15144.7|15084.3|15144.7|15084.3|15135.8|15075.4|0
1637123400000|2021-11-17 04:30:00|15144.3|15083.9|15141|15080.6|15144.3|15083.9|15135.7|15075.3|0
1637123700000|2021-11-17 04:35:00|15139.4|15079|15141.6|15081.2|15147.8|15087.4|15139.4|15079|0
1637124000000|2021-11-17 04:40:00|15144.7|15084.3|15150|15089.6|15150|15089.6|15143.3|15082.9|0
1637124300000|2021-11-17 04:45:00|15151|15090.6|15154.1|15093.7|15157.6|15097|15150.7|15090.3|0
1637124600000|2021-11-17 04:50:00|15156.9|15096.3|15164.6|15104|15164.6|15104|15153.9|15093.5|0
1637124900000|2021-11-17 04:55:00|15173.4|15112.8|15192|15131.4|15195.2|15134.6|15170.9|15110.3|0
1637190600000|2021-11-17 23:10:00|15186.8|15126.2|15157.5|15096.9|15186.8|15126.2|15151.3|15090.9|0
1637190900000|2021-11-17 23:15:00|15161.9|15101.3|15175.1|15114.5|15175.1|15114.5|15142.3|15081.9|0
1637191200000|2021-11-17 23:20:00|15178.9|15118.3|15186.2|15125.6|15193.7|15133.1|15166.5|15105.9|0
1637191500000|2021-11-17 23:25:00|15196.4|15135.8|15181.8|15121.2|15196.4|15135.8|15178.3|15117.7|0
1637191800000|2021-11-17 23:30:00|15171.1|15110.5|15197.8|15137.2|15207|15146.2|15163.3|15102.7|0
1637192100000|2021-11-17 23:35:00|15200.2|15139.6|15203.5|15142.9|15211|15150.2|15198.8|15138.2|0
1637192400000|2021-11-17 23:40:00|15201.7|15141.1|15214.9|15154.1|15215.4|15154.6|15185.4|15124.8|0
1637192700000|2021-11-17 23:45:00|15218|15157.2|15208.7|15147.9|15218.6|15157.8|15208.7|15147.9|0
1637193000000|2021-11-17 23:50:00|15207.1|15146.3|15217.6|15156.8|15222.9|15162.1|15202.2|15141.6|0
1637193300000|2021-11-17 23:55:00|15219.5|15158.7|15207.4|15146.6|15219.5|15158.7|15207.4|15146.6|0
1637193600000|2021-11-18 00:00:00|15209.2|15148.4|15231.7|15170.9|15231.7|15170.9|15206.2|15145.4|0
1637193900000|2021-11-18 00:05:00|15229.2|15168.4|15234.1|15173.3|15234.1|15173.3|15224.5|15163.7|0
1637194200000|2021-11-18 00:10:00|15233|15172.2|15203.3|15142.7|15233|15172.2|15198.7|15138.1|0
1637194500000|2021-11-18 00:15:00|15200.8|15140.2|15205.2|15144.6|15210.6|15149.8|15198.2|15137.6|0
1637194800000|2021-11-18 00:20:00|15203.2|15142.6|15213.1|15152.3|15213.1|15152.3|15203.2|15142.6|0
1637195100000|2021-11-18 00:25:00|15220.9|15160.1|15235.6|15174.8|15239.1|15178.3|15220.9|15160.1|0
1637195400000|2021-11-18 00:30:00|15232|15171.2|15236.7|15175.9|15241.7|15180.9|15228.8|15168|0
1637195700000|2021-11-18 00:35:00|15228.6|15167.8|15222.4|15161.6|15228.6|15167.8|15222.4|15161.6|0
1637196000000|2021-11-18 00:40:00|15223.4|15162.6|15201.5|15140.9|15223.4|15162.6|15201.5|15140.9|0
1637196300000|2021-11-18 00:45:00|15203.4|15142.8|15198.2|15137.6|15206.1|15145.3|15195.8|15135.2|0
1637196600000|2021-11-18 00:50:00|15197.5|15136.9|15224.2|15163.4|15224.2|15163.4|15197.5|15136.9|0
1637196900000|2021-11-18 00:55:00|15222.2|15161.4|15206.5|15145.7|15222.2|15161.4|15206.5|15145.7|0
1637197200000|2021-11-18 01:00:00|15207.1|15146.3|15220.2|15159.4|15223.1|15162.3|15207.1|15146.3|0
1637197500000|2021-11-18 01:05:00|15219.6|15158.8|15216.2|15155.4|15228.4|15167.6|15216.2|15155.4|0
1637197800000|2021-11-18 01:10:00|15216.4|15155.6|15215.8|15155|15223.3|15162.5|15215.8|15155|0
1637198100000|2021-11-18 01:15:00|15214.2|15153.4|15193.4|15132.8|15214.2|15153.4|15193.4|15132.8|0
1637198400000|2021-11-18 01:20:00|15196.1|15135.5|15197.4|15136.8|15207.4|15146.6|15196.1|15135.5|0
1637198700000|2021-11-18 01:25:00|15196.5|15135.9|15194|15133.4|15196.5|15135.9|15186.7|15126.1|0
1637199000000|2021-11-18 01:30:00|15190.7|15130.1|15209.9|15149.1|15209.9|15149.1|15190.7|15130.1|0
1637199300000|2021-11-18 01:35:00|15208.7|15147.9|15189.1|15128.5|15210.1|15149.3|15189.1|15128.5|0
1637199600000|2021-11-18 01:40:00|15190.6|15130|15191.2|15130.6|15194.2|15133.6|15189|15128.4|0
1637199900000|2021-11-18 01:45:00|15191|15130.4|15200.4|15139.8|15203|15142.4|15191|15130.4|0
1637200200000|2021-11-18 01:50:00|15198.4|15137.8|15190.2|15129.6|15198.4|15137.8|15190.2|15129.6|0
1637200500000|2021-11-18 01:55:00|15189.2|15128.6|15185.1|15124.5|15193.9|15133.3|15181.9|15121.3|0
1637200800000|2021-11-18 02:00:00|15187.9|15127.3|15192.6|15132|15203.4|15142.8|15187.9|15127.3|0
1637201100000|2021-11-18 02:05:00|15194.6|15134|15180.6|15120|15197|15136.4|15180.6|15120|0
1637201400000|2021-11-18 02:10:00|15177.1|15116.5|15179.8|15119.2|15186.2|15125.6|15176.3|15115.7|0
1637201700000|2021-11-18 02:15:00|15180.5|15119.9|15187.6|15127|15187.6|15127|15177.1|15116.5|0
1637202000000|2021-11-18 02:20:00|15187.1|15126.5|15182.5|15121.9|15187.1|15126.5|15180.7|15120.1|0
1637202300000|2021-11-18 02:25:00|15184.3|15123.7|15182.7|15122.1|15189.1|15128.5|15182.7|15122.1|0
1637202600000|2021-11-18 02:30:00|15184.1|15123.5|15190.5|15129.9|15193.1|15132.5|15183.9|15123.3|0
1637202900000|2021-11-18 02:35:00|15191.5|15130.9|15184.9|15124.3|15192.3|15131.7|15184.3|15123.7|0
1637203200000|2021-11-18 02:40:00|15186.8|15126.2|15193.4|15132.8|15195.8|15135.2|15186.8|15126.2|0
1637203500000|2021-11-18 02:45:00|15194.1|15133.5|15192.5|15131.9|15195.9|15135.3|15191.7|15131.1|0
1637203800000|2021-11-18 02:50:00|15191.4|15130.8|15190|15129.4|15197.6|15137|15189.1|15128.5|0
1637204100000|2021-11-18 02:55:00|15190.4|15129.8|15203.1|15142.5|15205.9|15145.1|15190.4|15129.8|0
1637204400000|2021-11-18 03:00:00|15204.3|15143.7|15200.7|15140.1|15205.5|15144.7|15198.7|15138.1|0
1637204700000|2021-11-18 03:05:00|15199.7|15139.1|15201.7|15141.1|15201.7|15141.1|15197.4|15136.8|0
1637205000000|2021-11-18 03:10:00|15207.1|15146.3|15199.7|15139.1|15207.7|15146.9|15199.1|15138.5|0
1637205300000|2021-11-18 03:15:00|15194.6|15134|15199.3|15138.7|15202.8|15142.2|15194.6|15134|0
1637205600000|2021-11-18 03:20:00|15196.6|15136|15204.7|15144.1|15204.7|15144.1|15196.6|15136|0
1637205900000|2021-11-18 03:25:00|15205.1|15144.5|15231.1|15170.3|15239.4|15178.6|15204.9|15144.3|0
1637206200000|2021-11-18 03:30:00|15230.7|15169.9|15235.1|15174.3|15236|15175.2|15230|15169.2|0
1637206500000|2021-11-18 03:35:00|15233.8|15173|15240.1|15179.3|15246.3|15185.5|15233.8|15173|0
1637206800000|2021-11-18 03:40:00|15236.4|15175.6|15250.4|15189.6|15250.4|15189.6|15235.8|15175|0
1637207100000|2021-11-18 03:45:00|15248.5|15187.7|15247.2|15186.4|15250.6|15189.8|15247.2|15186.4|0
1637207400000|2021-11-18 03:50:00|15246.2|15185.4|15257.7|15196.7|15257.7|15196.7|15246.2|15185.4|0
1637207700000|2021-11-18 03:55:00|15262.1|15201.1|15259.4|15198.4|15263|15202|15253.7|15192.9|0
1637208000000|2021-11-18 04:00:00|15259|15198|15254.1|15193.3|15259|15198|15253|15192.2|0
1637208300000|2021-11-18 04:05:00|15254.3|15193.5|15258.5|15197.5|15259.4|15198.4|15254.3|15193.5|0
1637208600000|2021-11-18 04:10:00|15260.3|15199.3|15259.1|15198.1|15265.3|15204.3|15259.1|15198.1|0
1637208900000|2021-11-18 04:15:00|15261.2|15200.2|15255.3|15194.5|15262.2|15201.2|15253.8|15193|0
1637209200000|2021-11-18 04:20:00|15260.3|15199.3|15250|15189.2|15260.3|15199.3|15248.6|15187.8|0
1637209500000|2021-11-18 04:25:00|15247.3|15186.5|15254.3|15193.5|15258.1|15197.1|15247.3|15186.5|0
1637209800000|2021-11-18 04:30:00|15257.2|15196.2|15268.8|15207.8|15268.8|15207.8|15254.6|15193.8|0
1637210100000|2021-11-18 04:35:00|15264.2|15203.2|15262.8|15201.8|15267.3|15206.3|15262.6|15201.6|0
1637210400000|2021-11-18 04:40:00|15260.4|15199.4|15263.2|15202.2|15266.9|15205.9|15260.4|15199.4|0
1637210700000|2021-11-18 04:45:00|15263.8|15202.8|15265.6|15204.6|15266.4|15205.4|15260.6|15199.6|0
1637211000000|2021-11-18 04:50:00|15265.4|15204.4|15272.5|15211.5|15284|15223|15265.4|15204.4|0
1637211300000|2021-11-18 04:55:00|15274.3|15213.3|15264|15203|15274.3|15213.3|15260.1|15199.1|0
1637277000000|2021-11-18 23:10:00|15184.6|15124|15158|15097.4|15184.6|15124|15158|15097.4|0
1637277300000|2021-11-18 23:15:00|15155.6|15095|15187.5|15126.9|15187.5|15126.9|15155.6|15095|0
1637277600000|2021-11-18 23:20:00|15186.3|15125.7|15166.7|15106.1|15190.7|15130.1|15166.7|15106.1|0
1637277900000|2021-11-18 23:25:00|15163.2|15102.6|15176|15115.4|15176|15115.4|15154.2|15093.8|0
1637278200000|2021-11-18 23:30:00|15173.7|15113.1|15152.5|15092.1|15173.7|15113.1|15152.5|15092.1|0
1637278500000|2021-11-18 23:35:00|15155.5|15094.9|15165.3|15104.7|15165.3|15104.7|15154.2|15093.8|0
1637278800000|2021-11-18 23:40:00|15164.7|15104.1|15184.8|15124.2|15185.7|15125.1|15164.7|15104.1|0
1637279100000|2021-11-18 23:45:00|15190.1|15129.5|15173.9|15113.3|15196.6|15136|15170|15109.4|0
1637279400000|2021-11-18 23:50:00|15175.7|15115.1|15165.9|15105.3|15177.8|15117.2|15164.8|15104.2|0
1637279700000|2021-11-18 23:55:00|15164.4|15103.8|15171.9|15111.3|15171.9|15111.3|15161.2|15100.6|0
1637280000000|2021-11-19 00:00:00|15167.4|15106.8|15192.7|15132.1|15194.7|15134.1|15164.1|15103.5|0
1637280300000|2021-11-19 00:05:00|15198.7|15138.1|15195.7|15135.1|15198.7|15138.1|15190.3|15129.7|0
1637280600000|2021-11-19 00:10:00|15200.9|15140.3|15185.4|15124.8|15203.8|15143.2|15181.8|15121.2|0
1637280900000|2021-11-19 00:15:00|15189|15128.4|15191.4|15130.8|15191.4|15130.8|15183.5|15122.9|0
1637281200000|2021-11-19 00:20:00|15194.3|15133.7|15193.3|15132.7|15199.1|15138.5|15191.6|15131|0
1637281500000|2021-11-19 00:25:00|15189.8|15129.2|15188.1|15127.5|15193.5|15132.9|15184.2|15123.6|0
1637281800000|2021-11-19 00:30:00|15195.1|15134.5|15192.5|15131.9|15197.3|15136.7|15192.5|15131.9|0
1637282100000|2021-11-19 00:35:00|15194.4|15133.8|15188.3|15127.7|15196.8|15136.2|15188.1|15127.5|0
1637282400000|2021-11-19 00:40:00|15188.2|15127.6|15193.9|15133.3|15193.9|15133.3|15187.8|15127.2|0
1637282700000|2021-11-19 00:45:00|15192.6|15132|15200.9|15140.3|15201.4|15140.8|15189|15128.4|0
1637283000000|2021-11-19 00:50:00|15197.9|15137.3|15194.2|15133.6|15197.9|15137.3|15191.6|15131|0
1637283300000|2021-11-19 00:55:00|15193.9|15133.3|15186.9|15126.3|15196|15135.4|15184.4|15123.8|0
1637283600000|2021-11-19 01:00:00|15187.8|15127.2|15198.5|15137.9|15198.5|15137.9|15185.1|15124.5|0
1637283900000|2021-11-19 01:05:00|15207.1|15146.3|15202|15141.4|15208.6|15147.8|15191.1|15130.5|0
1637284200000|2021-11-19 01:10:00|15203.3|15142.7|15205.7|15144.9|15205.7|15144.9|15198.4|15137.8|0
1637284500000|2021-11-19 01:15:00|15201.7|15141.1|15207.8|15147|15208.1|15147.3|15201.7|15141.1|0
1637284800000|2021-11-19 01:20:00|15208.2|15147.4|15209.9|15149.1|15210.8|15150|15207.8|15147|0
1637285100000|2021-11-19 01:25:00|15211.2|15150.4|15222.3|15161.5|15222.4|15161.6|15211.2|15150.4|0
1637285400000|2021-11-19 01:30:00|15225.7|15164.9|15221.1|15160.3|15225.7|15164.9|15214.8|15154|0
1637285700000|2021-11-19 01:35:00|15225.6|15164.8|15227.6|15166.8|15230.6|15169.8|15222.9|15162.1|0
1637286000000|2021-11-19 01:40:00|15223.2|15162.4|15231.8|15171|15232|15171.2|15218.6|15157.8|0
1637286300000|2021-11-19 01:45:00|15233.3|15172.5|15244.1|15183.3|15251.4|15190.6|15233.3|15172.5|0
1637286600000|2021-11-19 01:50:00|15247.9|15187.1|15251.7|15190.9|15251.7|15190.9|15243|15182.2|0
1637286900000|2021-11-19 01:55:00|15252.8|15192|15249.9|15189.1|15253.9|15193.1|15249.1|15188.3|0
1637287200000|2021-11-19 02:00:00|15247.9|15187.1|15241.4|15180.6|15252.3|15191.5|15240|15179.2|0
1637287500000|2021-11-19 02:05:00|15240.6|15179.8|15244|15183.2|15245|15184.2|15240.6|15179.8|0
1637287800000|2021-11-19 02:10:00|15245.7|15184.9|15258.5|15197.5|15258.5|15197.5|15245.7|15184.9|0
1637288100000|2021-11-19 02:15:00|15260.1|15199.1|15254.8|15194|15263.6|15202.6|15250.4|15189.6|0
1637288400000|2021-11-19 02:20:00|15253.6|15192.8|15276|15215|15276|15215|15253.4|15192.6|0
1637288700000|2021-11-19 02:25:00|15275.1|15214.1|15280.2|15219.2|15283.8|15222.8|15275.1|15214.1|0
1637289000000|2021-11-19 02:30:00|15285.5|15224.5|15279.1|15218.1|15285.5|15224.5|15274.3|15213.3|0
1637289300000|2021-11-19 02:35:00|15282.2|15221.2|15289.7|15228.7|15292.8|15231.8|15282.2|15221.2|0
1637289600000|2021-11-19 02:40:00|15286.1|15225.1|15287.2|15226.2|15292.3|15231.3|15286.1|15225.1|0
1637289900000|2021-11-19 02:45:00|15287.7|15226.7|15301.5|15240.5|15301.5|15240.5|15287.7|15226.7|0
1637290200000|2021-11-19 02:50:00|15302.4|15241.4|15308.6|15247.4|15309.5|15248.3|15302.4|15241.4|0
1637290500000|2021-11-19 02:55:00|15306.9|15245.7|15312.3|15251.1|15312.3|15251.1|15305.8|15244.6|0
1637290800000|2021-11-19 03:00:00|15312.1|15250.9|15325.6|15264.4|15325.6|15264.4|15312.1|15250.9|0
1637291100000|2021-11-19 03:05:00|15326.6|15265.4|15335.6|15274.4|15335.6|15274.4|15323.6|15262.4|0
1637291400000|2021-11-19 03:10:00|15340|15278.8|15351.6|15290.4|15351.6|15290.4|15340|15278.8|0
1637291700000|2021-11-19 03:15:00|15349.9|15288.7|15352|15290.8|15353.3|15292.1|15344|15282.8|0
1637292000000|2021-11-19 03:20:00|15350.3|15289.1|15347.8|15286.6|15352.3|15291.1|15346.2|15285|0
1637292300000|2021-11-19 03:25:00|15348.8|15287.6|15332.3|15271.1|15348.8|15287.6|15332.3|15271.1|0
1637292600000|2021-11-19 03:30:00|15331.3|15270.1|15320.4|15259.2|15331.3|15270.1|15320.4|15259.2|0
1637292900000|2021-11-19 03:35:00|15319.5|15258.3|15314|15252.8|15323.8|15262.6|15308.6|15247.4|0
1637293200000|2021-11-19 03:40:00|15315.4|15254.2|15309.3|15248.1|15315.4|15254.2|15306.1|15244.9|0
1637293500000|2021-11-19 03:45:00|15309.6|15248.4|15315.4|15254.2|15316.6|15255.4|15309|15247.8|0
1637293800000|2021-11-19 03:50:00|15315.1|15253.9|15327|15265.8|15330.1|15268.9|15315|15253.8|0
1637294100000|2021-11-19 03:55:00|15331.3|15270.1|15333.7|15272.5|15337.3|15276.1|15331.1|15269.9|0
1637294400000|2021-11-19 04:00:00|15335.9|15274.7|15327|15265.8|15335.9|15274.7|15325|15263.8|0
1637294700000|2021-11-19 04:05:00|15327.7|15266.5|15310.8|15249.6|15327.7|15266.5|15310.8|15249.6|0
1637295000000|2021-11-19 04:10:00|15312.5|15251.3|15315.8|15254.6|15318|15256.8|15312.5|15251.3|0
1637295300000|2021-11-19 04:15:00|15315.2|15254|15309.5|15248.3|15315.2|15254|15309.4|15248.2|0
1637295600000|2021-11-19 04:20:00|15309.2|15248|15305.1|15244.1|15310.6|15249.4|15305.1|15244.1|0
1637295900000|2021-11-19 04:25:00|15304.1|15243.1|15308.3|15247.1|15308.3|15247.1|15302.7|15241.7|0
1637296200000|2021-11-19 04:30:00|15305.4|15244.4|15300.5|15239.5|15307.6|15246.4|15296|15235|0
1637296500000|2021-11-19 04:35:00|15297.8|15236.8|15295.7|15234.7|15298.6|15237.6|15295.1|15234.1|0
1637296800000|2021-11-19 04:40:00|15298.5|15237.5|15309.3|15248.1|15311|15249.8|15296.2|15235.2|0
1637297100000|2021-11-19 04:45:00|15317.3|15256.1|15317.1|15255.9|15322.7|15261.5|15315.7|15254.5|0
1637297400000|2021-11-19 04:50:00|15317.6|15256.4|15299|15238|15317.6|15256.4|15299|15238|0
1637297700000|2021-11-19 04:55:00|15300.4|15239.4|15307.2|15246|15313.9|15252.7|15300.4|15239.4|0
1637536200000|2021-11-21 23:10:00|15321.3|15260.1|15348.2|15287|15349.5|15288.3|15320.8|15259.6|0
1637536500000|2021-11-21 23:15:00|15338.4|15277.2|15331.2|15270|15338.4|15277.2|15324.1|15262.9|0
1637536800000|2021-11-21 23:20:00|15321.9|15260.7|15333.4|15272.2|15333.4|15272.2|15304.9|15243.9|0
1637537100000|2021-11-21 23:25:00|15340.3|15279.1|15351|15289.8|15355.1|15293.9|15340.3|15279.1|0
1637537400000|2021-11-21 23:30:00|15349.9|15288.7|15332.6|15271.4|15356.1|15294.7|15332.6|15271.4|0
1637537700000|2021-11-21 23:35:00|15327.9|15266.7|15306.5|15245.3|15346.8|15285.6|15306.5|15245.3|0
1637538000000|2021-11-21 23:40:00|15317.2|15256|15300.7|15239.7|15318.7|15257.5|15300.7|15239.7|0
1637538300000|2021-11-21 23:45:00|15291.4|15230.4|15307.7|15246.5|15309.1|15247.9|15289.6|15228.6|0
1637538600000|2021-11-21 23:50:00|15301.9|15240.9|15315.6|15254.4|15315.6|15254.4|15301.9|15240.9|0
1637538900000|2021-11-21 23:55:00|15320.5|15259.3|15320.9|15259.7|15321.9|15260.7|15310.3|15249.1|0
1637539200000|2021-11-22 00:00:00|15332.8|15271.6|15317.6|15256.4|15332.8|15271.6|15311.4|15250.2|0
1637539500000|2021-11-22 00:05:00|15318.8|15257.6|15317.3|15256.1|15330.9|15269.7|15317.3|15256.1|0
1637539800000|2021-11-22 00:10:00|15321.7|15260.5|15323.1|15261.9|15331.7|15270.5|15321.7|15260.5|0
1637540100000|2021-11-22 00:15:00|15316.3|15255.1|15326.4|15265.2|15330.3|15269.1|15316.3|15255.1|0
1637540400000|2021-11-22 00:20:00|15327.3|15266.1|15327.8|15266.6|15334.6|15273.4|15326.4|15265.2|0
1637540700000|2021-11-22 00:25:00|15327.4|15266.2|15338.5|15277.3|15339.7|15278.5|15326.4|15265.2|0
1637541000000|2021-11-22 00:30:00|15339.1|15277.9|15351.6|15290.4|15351.6|15290.4|15339.1|15277.9|0
1637541300000|2021-11-22 00:35:00|15352|15290.8|15361.2|15299.8|15363.6|15302.2|15349.9|15288.7|0
1637541600000|2021-11-22 00:40:00|15359.6|15298.2|15354.4|15293.2|15364.7|15303.3|15354.4|15293.2|0
1637541900000|2021-11-22 00:45:00|15357.6|15296.2|15353.9|15292.7|15358.7|15297.3|15350.4|15289.2|0
1637542200000|2021-11-22 00:50:00|15356.3|15294.9|15368.5|15307.1|15372.9|15311.5|15356.3|15294.9|0
1637542500000|2021-11-22 00:55:00|15370.8|15309.4|15375|15313.6|15379.4|15318|15370.8|15309.4|0
1637542800000|2021-11-22 01:00:00|15374|15312.6|15377.3|15315.9|15377.7|15316.3|15366.2|15304.8|0
1637543100000|2021-11-22 01:05:00|15375.4|15314|15389.1|15327.7|15389.1|15327.7|15375.4|15314|0
1637543400000|2021-11-22 01:10:00|15384.2|15322.8|15378|15316.6|15389.9|15328.5|15378|15316.6|0
1637543700000|2021-11-22 01:15:00|15377.5|15316.1|15382.1|15320.7|15383|15321.6|15376.3|15314.9|0
1637544000000|2021-11-22 01:20:00|15385.5|15324.1|15377.1|15315.7|15385.5|15324.1|15377.1|15315.7|0
1637544300000|2021-11-22 01:25:00|15377.9|15316.5|15382.7|15321.3|15383|15321.6|15377|15315.6|0
1637544600000|2021-11-22 01:30:00|15380.5|15319.1|15379.2|15317.8|15380.5|15319.1|15375.1|15313.7|0
1637544900000|2021-11-22 01:35:00|15377.5|15316.1|15379.1|15317.7|15381.9|15320.5|15376.5|15315.1|0
1637545200000|2021-11-22 01:40:00|15377.6|15316.2|15379.4|15318|15381.2|15319.8|15373.9|15312.5|0
1637545500000|2021-11-22 01:45:00|15384.1|15322.7|15362.1|15300.7|15384.1|15322.7|15362.1|15300.7|0
1637545800000|2021-11-22 01:50:00|15363|15301.6|15354.6|15293.4|15363.9|15302.5|15352.2|15291|0
1637546100000|2021-11-22 01:55:00|15351.5|15290.3|15361.7|15300.3|15368.6|15307.2|15351.5|15290.3|0
1637546400000|2021-11-22 02:00:00|15352.1|15290.9|15354.2|15293|15355.8|15294.4|15349.2|15288|0
1637546700000|2021-11-22 02:05:00|15354.5|15293.3|15361.6|15300.2|15364.1|15302.7|15354.3|15293.1|0
1637547000000|2021-11-22 02:10:00|15361.5|15300.1|15368.1|15306.7|15369.6|15308.2|15361.5|15300.1|0
1637547300000|2021-11-22 02:15:00|15370.3|15308.9|15379.1|15317.7|15379.1|15317.7|15369|15307.6|0
1637547600000|2021-11-22 02:20:00|15378.4|15317|15378.5|15317.1|15378.9|15317.5|15375.9|15314.5|0
1637547900000|2021-11-22 02:25:00|15378.7|15317.3|15373|15311.6|15380|15318.6|15373|15311.6|0
1637548200000|2021-11-22 02:30:00|15373.4|15312|15383.2|15321.8|15383.2|15321.8|15372.9|15311.5|0
1637548500000|2021-11-22 02:35:00|15382.2|15320.8|15391.1|15329.7|15391.5|15330.1|15378.5|15317.1|0
1637548800000|2021-11-22 02:40:00|15394|15332.6|15395.9|15334.5|15395.9|15334.5|15390|15328.6|0
1637549100000|2021-11-22 02:45:00|15392.2|15330.8|15397.2|15335.8|15397.6|15336.2|15391.4|15330|0
1637549400000|2021-11-22 02:50:00|15400|15338.6|15392.6|15331.2|15401.5|15340.1|15392.6|15331.2|0
1637549700000|2021-11-22 02:55:00|15391.3|15329.9|15384.5|15323.1|15391.3|15329.9|15384.5|15323.1|0
1637550000000|2021-11-22 03:00:00|15383.7|15322.3|15389.2|15327.8|15389.2|15327.8|15383.1|15321.7|0
1637550300000|2021-11-22 03:05:00|15387|15325.6|15386.6|15325.2|15391.2|15329.8|15386.6|15325.2|0
1637550600000|2021-11-22 03:10:00|15386.4|15325|15392.3|15330.9|15393.5|15332.1|15383.6|15322.2|0
1637550900000|2021-11-22 03:15:00|15388.7|15327.3|15396.6|15335.2|15396.6|15335.2|15388.7|15327.3|0
1637551200000|2021-11-22 03:20:00|15396.9|15335.5|15406.9|15345.3|15406.9|15345.3|15396.9|15335.5|0
1637551500000|2021-11-22 03:25:00|15403.8|15342.4|15405.1|15343.7|15407.1|15345.5|15403.3|15341.9|0
1637551800000|2021-11-22 03:30:00|15403.4|15342|15403.9|15342.5|15409.2|15347.6|15403.4|15342|0
1637552100000|2021-11-22 03:35:00|15401.2|15339.8|15411.8|15350.2|15413.5|15351.9|15400.9|15339.5|0
1637552400000|2021-11-22 03:40:00|15413.3|15351.7|15420.2|15358.6|15420.2|15358.6|15411.2|15349.6|0
1637552700000|2021-11-22 03:45:00|15425.6|15364|15422.7|15361.1|15434.7|15373.1|15422.4|15360.8|0
1637553000000|2021-11-22 03:50:00|15422.1|15360.5|15426.7|15365.1|15429.1|15367.5|15419.7|15358.1|0
1637553300000|2021-11-22 03:55:00|15423.9|15362.3|15424|15362.4|15429.2|15367.6|15423|15361.4|0
1637553600000|2021-11-22 04:00:00|15423.9|15362.3|15415.9|15354.3|15427.3|15365.7|15415|15353.4|0
1637553900000|2021-11-22 04:05:00|15419.7|15358.1|15421.8|15360.2|15422.5|15360.9|15417.5|15355.9|0
1637554200000|2021-11-22 04:10:00|15421.5|15359.9|15421.4|15359.8|15424.7|15363.1|15421.4|15359.8|0
1637554500000|2021-11-22 04:15:00|15425.3|15363.7|15423.9|15362.3|15426|15364.4|15422.1|15360.5|0
1637554800000|2021-11-22 04:20:00|15425.5|15363.9|15426.1|15364.5|15427.2|15365.6|15422|15360.4|0
1637555100000|2021-11-22 04:25:00|15428.9|15367.3|15425.6|15364|15430.6|15369|15425.6|15364|0
1637555400000|2021-11-22 04:30:00|15428.3|15366.7|15420.4|15358.8|15428.3|15366.7|15420.4|15358.8|0
1637555700000|2021-11-22 04:35:00|15421.5|15359.9|15419.4|15357.8|15421.5|15359.9|15415.6|15354|0
1637556000000|2021-11-22 04:40:00|15418.4|15356.8|15412.7|15351.1|15418.4|15356.8|15410.5|15348.9|0
1637556300000|2021-11-22 04:45:00|15414|15352.4|15408.4|15346.8|15416.7|15355.1|15408.4|15346.8|0
1637556600000|2021-11-22 04:50:00|15410.2|15348.6|15408.2|15346.6|15417.1|15355.5|15408.2|15346.6|0
1637556900000|2021-11-22 04:55:00|15404|15342.6|15404|15342.6|15411.7|15350.1|15401.1|15339.7|0
1637622600000|2021-11-22 23:10:00|15644.3|15581.9|15667|15604.4|15680.2|15617.6|15644.3|15581.9|0
1637622900000|2021-11-22 23:15:00|15671.7|15609.1|15697.6|15635|15718.6|15655.8|15671.7|15609.1|0
1637623200000|2021-11-22 23:20:00|15692.9|15630.3|15658.4|15595.8|15692.9|15630.3|15653.7|15591.3|0
1637623500000|2021-11-22 23:25:00|15656.6|15594|15674|15611.4|15674|15611.4|15654.5|15592.1|0
1637623800000|2021-11-22 23:30:00|15688.4|15625.8|15648|15585.6|15690.5|15627.9|15648|15585.6|0
1637624100000|2021-11-22 23:35:00|15644.1|15581.7|15651.3|15588.9|15654.3|15591.9|15641.4|15579|0
1637624400000|2021-11-22 23:40:00|15658.6|15596|15660.4|15597.8|15663|15600.4|15657.1|15594.5|0
1637624700000|2021-11-22 23:45:00|15656.5|15593.9|15659.2|15596.6|15663.9|15601.3|15656.5|15593.9|0
1637625000000|2021-11-22 23:50:00|15662.8|15600.2|15670|15607.4|15675.1|15612.5|15657.2|15594.6|0
1637625300000|2021-11-22 23:55:00|15668.9|15606.3|15670.9|15608.3|15675.2|15612.6|15664.5|15601.9|0
1637625600000|2021-11-23 00:00:00|15672.9|15610.3|15660|15597.4|15675.6|15613|15660|15597.4|0
1637625900000|2021-11-23 00:05:00|15665.4|15602.8|15680.9|15618.3|15680.9|15618.3|15661.9|15599.3|0
1637626200000|2021-11-23 00:10:00|15679|15616.4|15686.4|15623.8|15695.4|15632.8|15679|15616.4|0
1637626500000|2021-11-23 00:15:00|15692.2|15629.6|15680.9|15618.3|15696.3|15633.7|15678.6|15616|0
1637626800000|2021-11-23 00:20:00|15679.1|15616.5|15686.7|15624.1|15691.1|15628.5|15677.5|15614.9|0
1637627100000|2021-11-23 00:25:00|15690.3|15627.7|15705.5|15642.9|15705.5|15642.9|15690.3|15627.7|0
1637627400000|2021-11-23 00:30:00|15709.8|15647|15715.4|15652.6|15717.5|15654.7|15709.1|15646.3|0
1637627700000|2021-11-23 00:35:00|15719.5|15656.7|15721.2|15658.4|15725.4|15662.6|15719.3|15656.5|0
1637628000000|2021-11-23 00:40:00|15719.7|15656.9|15714.6|15651.8|15720.3|15657.5|15713.5|15650.7|0
1637628300000|2021-11-23 00:45:00|15711.8|15649|15685.4|15622.8|15711.8|15649|15685.4|15622.8|0
1637628600000|2021-11-23 00:50:00|15685|15622.4|15696|15633.4|15696.8|15634.2|15682.7|15620.1|0
1637628900000|2021-11-23 00:55:00|15698.6|15636|15710.9|15648.1|15714.8|15652|15698.6|15636|0
1637629200000|2021-11-23 01:00:00|15708.5|15645.7|15708|15645.2|15715.7|15652.9|15708|15645.2|0
1637629500000|2021-11-23 01:05:00|15704.9|15642.3|15697.6|15635|15704.9|15642.3|15691.9|15629.3|0
1637629800000|2021-11-23 01:10:00|15698.6|15636|15702.3|15639.7|15702.3|15639.7|15692.9|15630.3|0
1637630100000|2021-11-23 01:15:00|15703.5|15640.9|15691.5|15628.9|15703.5|15640.9|15685.7|15623.1|0
1637630400000|2021-11-23 01:20:00|15688.1|15625.5|15676.4|15613.8|15688.1|15625.5|15675.6|15613|0
1637630700000|2021-11-23 01:25:00|15679.1|15616.5|15711.9|15649.1|15711.9|15649.1|15679.1|15616.5|0
1637631000000|2021-11-23 01:30:00|15712.8|15650|15722.7|15659.9|15722.7|15659.9|15709.8|15647|0
1637631300000|2021-11-23 01:35:00|15717.8|15655|15727.8|15665|15730.9|15668.1|15708.9|15646.1|0
1637631600000|2021-11-23 01:40:00|15727.2|15664.4|15743.9|15681.1|15743.9|15681.1|15727.2|15664.4|0
1637631900000|2021-11-23 01:45:00|15743.5|15680.7|15759.2|15696.2|15759.2|15696.2|15743.5|15680.7|0
1637632200000|2021-11-23 01:50:00|15760.7|15697.7|15760.8|15697.8|15770.4|15707.4|15760.7|15697.7|0
1637632500000|2021-11-23 01:55:00|15763.5|15700.5|15770|15707|15770|15707|15761.1|15698.1|0
1637632800000|2021-11-23 02:00:00|15768.6|15705.6|15759.9|15696.9|15769.8|15706.8|15759.9|15696.9|0
1637633100000|2021-11-23 02:05:00|15759.2|15696.2|15769.3|15706.3|15771.1|15708.1|15758.3|15695.3|0
1637633400000|2021-11-23 02:10:00|15769.2|15706.2|15770|15707|15771|15708|15765|15702|0
1637633700000|2021-11-23 02:15:00|15763.1|15700.1|15758.1|15695.1|15766.1|15703.1|15757.4|15694.4|0
1637634000000|2021-11-23 02:20:00|15757.1|15694.1|15736.1|15673.3|15757.1|15694.1|15736.1|15673.3|0
1637634300000|2021-11-23 02:25:00|15733.6|15670.8|15732.9|15670.1|15741.4|15678.6|15732.9|15670.1|0
1637634600000|2021-11-23 02:30:00|15733.4|15670.6|15734.5|15671.7|15734.6|15671.8|15728.9|15666.1|0
1637634900000|2021-11-23 02:35:00|15732|15669.2|15741.2|15678.4|15744.4|15681.6|15729.5|15666.7|0
1637635200000|2021-11-23 02:40:00|15745.4|15682.6|15749.4|15686.6|15758|15695|15745.4|15682.6|0
1637635500000|2021-11-23 02:45:00|15749.2|15686.4|15762.4|15699.4|15764.7|15701.7|15749.2|15686.4|0
1637635800000|2021-11-23 02:50:00|15763.3|15700.3|15767.5|15704.5|15769.2|15706.2|15763.3|15700.3|0
1637636100000|2021-11-23 02:55:00|15767.4|15704.4|15782.3|15719.3|15782.3|15719.3|15767.4|15704.4|0
1637636400000|2021-11-23 03:00:00|15777.6|15714.6|15779.9|15716.9|15779.9|15716.9|15774.1|15711.1|0
1637636700000|2021-11-23 03:05:00|15780.2|15717.2|15777.1|15714.1|15781.2|15718.2|15773.5|15710.5|0
1637637000000|2021-11-23 03:10:00|15778|15715|15778.1|15715.1|15778.1|15715.1|15772.5|15709.5|0
1637637300000|2021-11-23 03:15:00|15779.4|15716.4|15790.3|15727.3|15790.3|15727.3|15779.4|15716.4|0
1637637600000|2021-11-23 03:20:00|15791.2|15728.2|15797.3|15734.3|15797.3|15734.3|15791.2|15728.2|0
1637637900000|2021-11-23 03:25:00|15801.6|15738.6|15812.3|15749.1|15812.3|15749.1|15799|15736|0
1637638200000|2021-11-23 03:30:00|15813.5|15750.3|15808.9|15745.7|15813.5|15750.3|15804|15741|0
1637638500000|2021-11-23 03:35:00|15809.7|15746.5|15821.6|15758.4|15821.6|15758.4|15809|15745.8|0
1637638800000|2021-11-23 03:40:00|15825.4|15762.2|15813|15749.8|15830.6|15767.4|15804.1|15741.1|0
1637639100000|2021-11-23 03:45:00|15811.8|15748.6|15812.8|15749.6|15812.8|15749.6|15804.1|15741.1|0
1637639400000|2021-11-23 03:50:00|15809.1|15745.9|15806.4|15743.4|15809.1|15745.9|15800.8|15737.8|0
1637639700000|2021-11-23 03:55:00|15805.1|15742.1|15803.8|15740.8|15809.4|15746.2|15803.8|15740.8|0
1637640000000|2021-11-23 04:00:00|15801.5|15738.5|15803.4|15740.4|15803.9|15740.9|15798.5|15735.5|0
1637640300000|2021-11-23 04:05:00|15801.3|15738.3|15794.1|15731.1|15801.3|15738.3|15793|15730|0
1637640600000|2021-11-23 04:10:00|15792.8|15729.8|15797.5|15734.5|15801.1|15738.1|15792.8|15729.8|0
1637640900000|2021-11-23 04:15:00|15798|15735|15793.1|15730.1|15802.1|15739.1|15793.1|15730.1|0
1637641200000|2021-11-23 04:20:00|15795.6|15732.6|15786.4|15723.4|15795.6|15732.6|15786.4|15723.4|0
1637641500000|2021-11-23 04:25:00|15785.4|15722.4|15776.4|15713.4|15790.1|15727.1|15776.4|15713.4|0
1637641800000|2021-11-23 04:30:00|15777.4|15714.4|15777.8|15714.8|15784.3|15721.3|15776.4|15713.4|0
1637642100000|2021-11-23 04:35:00|15778|15715|15778.9|15715.9|15781.6|15718.6|15775.7|15712.7|0
1637642400000|2021-11-23 04:40:00|15780.7|15717.7|15770|15707|15785.9|15722.9|15766.8|15703.8|0
1637642700000|2021-11-23 04:45:00|15774.3|15711.3|15773|15710|15780.7|15717.7|15772|15709|0
1637643000000|2021-11-23 04:50:00|15772.4|15709.4|15769|15706|15772.4|15709.4|15767|15704|0
1637643300000|2021-11-23 04:55:00|15766.7|15703.7|15766.5|15703.5|15769.6|15706.6|15757.3|15694.3|0
1637709000000|2021-11-23 23:10:00|15670.7|15608.1|15679.5|15616.9|15679.5|15616.9|15648.5|15586.1|0
1637709300000|2021-11-23 23:15:00|15696.6|15634|15701.1|15638.5|15727.2|15664.4|15696.6|15634|0
1637709600000|2021-11-23 23:20:00|15702.2|15639.6|15703.4|15640.8|15711.9|15649.1|15689.2|15626.6|0
1637709900000|2021-11-23 23:25:00|15704.8|15642.2|15671.1|15608.5|15704.8|15642.2|15671.1|15608.5|0
1637710200000|2021-11-23 23:30:00|15668|15605.4|15687.4|15624.8|15687.4|15624.8|15656.3|15593.8|0
1637710500000|2021-11-23 23:35:00|15690|15627.4|15684.9|15622.3|15690|15627.4|15680.3|15617.7|0
1637710800000|2021-11-23 23:40:00|15694.4|15631.8|15702.3|15639.7|15702.3|15639.7|15686.3|15623.7|0
1637711100000|2021-11-23 23:45:00|15714.3|15651.5|15708.8|15646|15732.9|15670.1|15708.8|15646|0
1637711400000|2021-11-23 23:50:00|15702.6|15640|15710.2|15647.4|15713|15650.2|15702.5|15639.9|0
1637711700000|2021-11-23 23:55:00|15707.3|15644.5|15703.5|15640.9|15707.3|15644.5|15687.8|15625.2|0
1637712000000|2021-11-24 00:00:00|15714.3|15651.5|15734.1|15671.3|15734.2|15671.4|15704.5|15641.9|0
1637712300000|2021-11-24 00:05:00|15741.7|15678.9|15751.2|15688.4|15756.3|15693.5|15741.7|15678.9|0
1637712600000|2021-11-24 00:10:00|15750.3|15687.5|15751.2|15688.4|15761.3|15698.3|15743.7|15680.9|0
1637712900000|2021-11-24 00:15:00|15751.9|15689.1|15760.5|15697.5|15760.5|15697.5|15747.8|15685|0
1637713200000|2021-11-24 00:20:00|15759.5|15696.5|15745|15682.2|15760.2|15697.2|15740.2|15677.4|0
1637713500000|2021-11-24 00:25:00|15743|15680.2|15734.9|15672.1|15743|15680.2|15730.4|15667.6|0
1637713800000|2021-11-24 00:30:00|15736.9|15674.1|15721|15658.2|15737.8|15675|15719.8|15657|0
1637714100000|2021-11-24 00:35:00|15720.2|15657.4|15707.9|15645.1|15720.2|15657.4|15703|15640.4|0
1637714400000|2021-11-24 00:40:00|15710.9|15648.1|15728.6|15665.8|15728.6|15665.8|15708|15645.2|0
1637714700000|2021-11-24 00:45:00|15731.3|15668.5|15752|15689.2|15752.8|15690|15731.3|15668.5|0
1637715000000|2021-11-24 00:50:00|15746.9|15684.1|15754.1|15691.3|15754.1|15691.3|15744.1|15681.3|0
1637715300000|2021-11-24 00:55:00|15758.7|15695.7|15769.7|15706.7|15769.7|15706.7|15753.2|15690.4|0
1637715600000|2021-11-24 01:00:00|15771.2|15708.2|15757.6|15694.6|15777.1|15714.1|15757.6|15694.6|0
1637715900000|2021-11-24 01:05:00|15750.7|15687.9|15732.6|15669.8|15751.5|15688.7|15730.7|15667.9|0
1637716200000|2021-11-24 01:10:00|15729.7|15666.9|15739.1|15676.3|15739.1|15676.3|15729.6|15666.8|0
1637716500000|2021-11-24 01:15:00|15745|15682.2|15761.9|15698.9|15761.9|15698.9|15744.1|15681.3|0
1637716800000|2021-11-24 01:20:00|15763.5|15700.5|15767.6|15704.6|15781.7|15718.7|15763.5|15700.5|0
1637717100000|2021-11-24 01:25:00|15765.7|15702.7|15775.3|15712.3|15775.3|15712.3|15764.7|15701.7|0
1637717400000|2021-11-24 01:30:00|15774.4|15711.4|15793.7|15730.7|15793.7|15730.7|15774.4|15711.4|0
1637717700000|2021-11-24 01:35:00|15795.4|15732.4|15782.7|15719.7|15800|15737|15782.7|15719.7|0
1637718000000|2021-11-24 01:40:00|15784|15721|15760.4|15697.4|15784|15721|15758.4|15695.4|0
1637718300000|2021-11-24 01:45:00|15761.7|15698.7|15744.2|15681.4|15761.7|15698.7|15742.1|15679.3|0
1637718600000|2021-11-24 01:50:00|15745.5|15682.7|15742.1|15679.3|15745.5|15682.7|15736.2|15673.4|0
1637718900000|2021-11-24 01:55:00|15743.7|15680.9|15734.6|15671.8|15746.3|15683.5|15732.4|15669.6|0
1637719200000|2021-11-24 02:00:00|15746.9|15684.1|15734.3|15671.5|15748.5|15685.7|15734.3|15671.5|0
1637719500000|2021-11-24 02:05:00|15730.4|15667.6|15717.1|15654.3|15730.4|15667.6|15714.1|15651.3|0
1637719800000|2021-11-24 02:10:00|15717|15654.2|15729.5|15666.7|15729.5|15666.7|15715.6|15652.8|0
1637720100000|2021-11-24 02:15:00|15719.1|15656.3|15722.7|15659.9|15724.1|15661.3|15717.4|15654.6|0
1637720400000|2021-11-24 02:20:00|15722.4|15659.6|15718|15655.2|15722.4|15659.6|15716.1|15653.3|0
1637720700000|2021-11-24 02:25:00|15718.6|15655.8|15705.6|15643|15718.6|15655.8|15705.6|15643|0
1637721000000|2021-11-24 02:30:00|15700|15637.4|15693.5|15630.9|15708.6|15645.8|15693.5|15630.9|0
1637721300000|2021-11-24 02:35:00|15690.6|15628|15697.3|15634.7|15697.3|15634.7|15689.3|15626.7|0
1637721600000|2021-11-24 02:40:00|15701.8|15639.2|15717.1|15654.3|15718.3|15655.5|15701|15638.4|0
1637721900000|2021-11-24 02:45:00|15716.6|15653.8|15714.8|15652|15718.2|15655.4|15714.2|15651.4|0
1637722200000|2021-11-24 02:50:00|15711.5|15648.7|15704.4|15641.8|15711.5|15648.7|15704.4|15641.8|0
1637722500000|2021-11-24 02:55:00|15699.3|15636.7|15702.7|15640.1|15706.1|15643.5|15699.3|15636.7|0
1637722800000|2021-11-24 03:00:00|15701.3|15638.7|15676.6|15614|15701.8|15639.2|15676.6|15614|0
1637723100000|2021-11-24 03:05:00|15664.5|15601.9|15664.1|15601.5|15666.2|15603.6|15659.1|15596.5|0
1637723400000|2021-11-24 03:10:00|15666.4|15603.8|15695.5|15632.9|15695.5|15632.9|15666.4|15603.8|0
1637723700000|2021-11-24 03:15:00|15694.1|15631.5|15690.2|15627.6|15694.1|15631.5|15686.3|15623.7|0
1637724000000|2021-11-24 03:20:00|15691.9|15629.3|15708.2|15645.4|15708.2|15645.4|15690.5|15627.9|0
1637724300000|2021-11-24 03:25:00|15708.8|15646|15717.4|15654.6|15718.4|15655.6|15705.9|15643.3|0
1637724600000|2021-11-24 03:30:00|15719.9|15657.1|15714.8|15652|15719.9|15657.1|15709.7|15646.9|0
1637724900000|2021-11-24 03:35:00|15714.1|15651.3|15719.2|15656.4|15720.8|15658|15714.1|15651.3|0
1637725200000|2021-11-24 03:40:00|15714.5|15651.7|15716.1|15653.3|15724.2|15661.4|15714.5|15651.7|0
1637725500000|2021-11-24 03:45:00|15716.9|15654.1|15721.9|15659.1|15722.3|15659.5|15716.9|15654.1|0
1637725800000|2021-11-24 03:50:00|15722.6|15659.8|15733.1|15670.3|15733.1|15670.3|15722.6|15659.8|0
1637726100000|2021-11-24 03:55:00|15733.3|15670.5|15727.9|15665.1|15736.3|15673.5|15727.9|15665.1|0
1637726400000|2021-11-24 04:00:00|15733.8|15671|15725.5|15662.7|15739|15676.2|15725.5|15662.7|0
1637726700000|2021-11-24 04:05:00|15725.2|15662.4|15729.2|15666.4|15729.2|15666.4|15719.2|15656.4|0
1637727000000|2021-11-24 04:10:00|15729.3|15666.5|15723|15660.2|15729.3|15666.5|15721.4|15658.6|0
1637727300000|2021-11-24 04:15:00|15721.5|15658.7|15704.4|15641.8|15721.5|15658.7|15704.4|15641.8|0
1637727600000|2021-11-24 04:20:00|15709.5|15646.7|15717|15654.2|15717.5|15654.7|15704.3|15641.7|0
1637727900000|2021-11-24 04:25:00|15719.9|15657.1|15723.8|15661|15723.8|15661|15712.9|15650.1|0
1637728200000|2021-11-24 04:30:00|15728.7|15665.9|15737.9|15675.1|15737.9|15675.1|15728.3|15665.5|0
1637728500000|2021-11-24 04:35:00|15736.9|15674.1|15742.8|15680|15747.4|15684.6|15734.8|15672|0
1637728800000|2021-11-24 04:40:00|15741.8|15679|15754.5|15691.7|15754.5|15691.7|15741.8|15679|0
1637729100000|2021-11-24 04:45:00|15751.1|15688.3|15733.1|15670.3|15751.1|15688.3|15733.1|15670.3|0
1637729400000|2021-11-24 04:50:00|15737.6|15674.8|15749.5|15686.7|15749.5|15686.7|15737.3|15674.5|0
1637729700000|2021-11-24 04:55:00|15752.1|15689.3|15742.3|15679.5|15752.1|15689.3|15738.7|15675.9|0
1637795400000|2021-11-24 23:10:00|15823.1|15759.9|15839|15775.8|15839|15775.8|15821.8|15758.6|0
1637795700000|2021-11-24 23:15:00|15845.5|15782.3|15851.5|15788.3|15868.2|15804.8|15845.5|15782.3|0
1637796000000|2021-11-24 23:20:00|15857.9|15794.5|15853.6|15790.4|15857.9|15794.5|15820.3|15757.1|0
1637796300000|2021-11-24 23:25:00|15866.2|15802.8|15834.1|15770.9|15869.1|15805.7|15834.1|15770.9|0
1637796600000|2021-11-24 23:30:00|15845.3|15782.1|15857.8|15794.4|15860|15796.6|15845.3|15782.1|0
1637796900000|2021-11-24 23:35:00|15844.6|15781.4|15844.6|15781.4|15854.5|15791.3|15837.6|15774.4|0
1637797200000|2021-11-24 23:40:00|15847.6|15784.4|15869.2|15805.8|15869.2|15805.8|15847.6|15784.4|0
1637797500000|2021-11-24 23:45:00|15875.2|15811.8|15852.3|15789.1|15885|15821.6|15852.3|15789.1|0
1637797800000|2021-11-24 23:50:00|15848.4|15785.2|15827.6|15764.4|15848.4|15785.2|15813.3|15750.1|0
1637798100000|2021-11-24 23:55:00|15835.7|15772.5|15843.3|15780.1|15843.3|15780.1|15828.5|15765.3|0
1637798400000|2021-11-25 00:00:00|15842|15778.8|15828.1|15764.9|15848.4|15785.2|15828.1|15764.9|0
1637798700000|2021-11-25 00:05:00|15819.1|15755.9|15815.2|15752|15824.6|15761.4|15814.1|15750.9|0
1637799000000|2021-11-25 00:10:00|15814.3|15751.1|15830.9|15767.7|15830.9|15767.7|15811.7|15748.5|0
1637799300000|2021-11-25 00:15:00|15834.8|15771.6|15840.7|15777.5|15849.1|15785.9|15834.8|15771.6|0
1637799600000|2021-11-25 00:20:00|15836.3|15773.1|15828.3|15765.1|15836.7|15773.5|15828.3|15765.1|0
1637799900000|2021-11-25 00:25:00|15828.9|15765.7|15819.7|15756.5|15828.9|15765.7|15819.7|15756.5|0
1637800200000|2021-11-25 00:30:00|15815.8|15752.6|15843.7|15780.5|15845.5|15782.3|15815.8|15752.6|0
1637800500000|2021-11-25 00:35:00|15847.4|15784.2|15859.2|15795.8|15861|15797.6|15847.3|15784.1|0
1637800800000|2021-11-25 00:40:00|15861.9|15798.5|15881.3|15817.9|15881.3|15817.9|15861.9|15798.5|0
1637801100000|2021-11-25 00:45:00|15885.5|15822.1|15908.1|15844.5|15908.1|15844.5|15884.5|15821.1|0
1637801400000|2021-11-25 00:50:00|15907.7|15844.1|15912.8|15849.2|15912.8|15849.2|15902.5|15839.1|0
1637801700000|2021-11-25 00:55:00|15914.2|15850.6|15918.7|15855.1|15925.3|15861.7|15914.2|15850.6|0
1637802000000|2021-11-25 01:00:00|15913.7|15850.1|15910.4|15846.8|15913.7|15850.1|15904.9|15841.5|0
1637802300000|2021-11-25 01:05:00|15910.1|15846.5|15897.4|15834|15910.1|15846.5|15894.1|15830.7|0
1637802600000|2021-11-25 01:10:00|15893.9|15830.5|15898.6|15835.2|15901.9|15838.5|15890.1|15826.7|0
1637802900000|2021-11-25 01:15:00|15898.3|15834.9|15901|15837.6|15909.2|15845.6|15898.3|15834.9|0
1637803200000|2021-11-25 01:20:00|15901.4|15838|15878.1|15814.7|15901.4|15838|15875.3|15811.9|0
1637803500000|2021-11-25 01:25:00|15880.1|15816.7|15879.1|15815.7|15887.5|15824.1|15878.5|15815.1|0
1637803800000|2021-11-25 01:30:00|15881.5|15818.1|15850.4|15787.2|15881.5|15818.1|15850.4|15787.2|0
1637804100000|2021-11-25 01:35:00|15849|15785.8|15827.9|15764.7|15849|15785.8|15827|15763.8|0
1637804400000|2021-11-25 01:40:00|15824.9|15761.7|15827.2|15764|15827.9|15764.7|15823.8|15760.6|0
1637804700000|2021-11-25 01:45:00|15828.5|15765.3|15805|15742|15828.5|15765.3|15805|15742|0
1637805000000|2021-11-25 01:50:00|15803.8|15740.8|15821.8|15758.6|15823.2|15760|15803.8|15740.8|0
1637805300000|2021-11-25 01:55:00|15822.1|15758.9|15812.8|15749.6|15822.1|15758.9|15812.8|15749.6|0
1637805600000|2021-11-25 02:00:00|15813.3|15750.1|15812.6|15749.4|15819|15755.8|15812.6|15749.4|0
1637805900000|2021-11-25 02:05:00|15804.6|15741.6|15810.3|15747.1|15810.7|15747.5|15804.6|15741.6|0
1637806200000|2021-11-25 02:10:00|15810.5|15747.3|15816.7|15753.5|15822.4|15759.2|15810.5|15747.3|0
1637806500000|2021-11-25 02:15:00|15816.9|15753.7|15820.5|15757.3|15820.5|15757.3|15815.9|15752.7|0
1637806800000|2021-11-25 02:20:00|15820.1|15756.9|15841|15777.8|15841|15777.8|15820.1|15756.9|0
1637807100000|2021-11-25 02:25:00|15834.5|15771.3|15825.5|15762.3|15844.5|15781.3|15825.5|15762.3|0
1637807400000|2021-11-25 02:30:00|15828.1|15764.9|15829.8|15766.6|15829.8|15766.6|15825.6|15762.4|0
1637807700000|2021-11-25 02:35:00|15832.6|15769.4|15837.3|15774.1|15839.2|15776|15832.6|15769.4|0
1637808000000|2021-11-25 02:40:00|15839|15775.8|15845.4|15782.2|15846.2|15783|15839|15775.8|0
1637808300000|2021-11-25 02:45:00|15847.9|15784.7|15851.1|15787.9|15851.1|15787.9|15844.8|15781.6|0
1637808600000|2021-11-25 02:50:00|15847.3|15784.1|15846.2|15783|15849.7|15786.5|15843.1|15779.9|0
1637808900000|2021-11-25 02:55:00|15845.7|15782.5|15836.3|15773.1|15845.7|15782.5|15835.5|15772.3|0
1637809200000|2021-11-25 03:00:00|15834.5|15771.3|15819.4|15756.2|15834.5|15771.3|15819.4|15756.2|0
1637809500000|2021-11-25 03:05:00|15815.7|15752.5|15827.5|15764.3|15827.5|15764.3|15815.7|15752.5|0
1637809800000|2021-11-25 03:10:00|15827.6|15764.4|15834.3|15771.1|15838.4|15775.2|15827.6|15764.4|0
1637810100000|2021-11-25 03:15:00|15835.9|15772.7|15839.3|15776.1|15842.9|15779.7|15835.9|15772.7|0
1637810400000|2021-11-25 03:20:00|15842.5|15779.3|15836.2|15773|15843.5|15780.3|15834.6|15771.4|0
1637810700000|2021-11-25 03:25:00|15837.2|15774|15843.2|15780|15844|15780.8|15837.2|15774|0
1637811000000|2021-11-25 03:30:00|15843.9|15780.7|15840.4|15777.2|15849.9|15786.7|15840.4|15777.2|0
1637811300000|2021-11-25 03:35:00|15839.7|15776.5|15851.8|15788.6|15851.8|15788.6|15839.7|15776.5|0
1637811600000|2021-11-25 03:40:00|15849.7|15786.5|15868.3|15804.9|15868.3|15804.9|15849.7|15786.5|0
1637811900000|2021-11-25 03:45:00|15872.6|15809.2|15872.5|15809.1|15874.3|15810.9|15869.9|15806.5|0
1637812200000|2021-11-25 03:50:00|15874.8|15811.4|15879|15815.6|15880.4|15817|15872.6|15809.2|0
1637812500000|2021-11-25 03:55:00|15877.8|15814.4|15880.3|15816.9|15893.3|15829.9|15877.3|15813.9|0
1637812800000|2021-11-25 04:00:00|15870.6|15807.2|15879.7|15816.3|15879.7|15816.3|15870.6|15807.2|0
1637813100000|2021-11-25 04:05:00|15881.8|15818.4|15892|15828.6|15893.1|15829.7|15881.4|15818|0
1637813400000|2021-11-25 04:10:00|15894.5|15831.1|15885.9|15822.5|15900.5|15837.1|15883.8|15820.4|0
1637813700000|2021-11-25 04:15:00|15885.5|15822.1|15887.5|15824.1|15892.6|15829.2|15885.5|15822.1|0
1637814000000|2021-11-25 04:20:00|15885|15821.6|15887.3|15823.9|15892.4|15829|15885|15821.6|0
1637814300000|2021-11-25 04:25:00|15887.4|15824|15883.7|15820.3|15890.8|15827.4|15882.7|15819.3|0
1637814600000|2021-11-25 04:30:00|15884.3|15820.9|15877|15813.6|15886.8|15823.4|15877|15813.6|0
1637814900000|2021-11-25 04:35:00|15878.1|15814.7|15888.6|15825.2|15889.7|15826.3|15878.1|15814.7|0
1637815200000|2021-11-25 04:40:00|15892.6|15829.2|15893.4|15830|15894.7|15831.3|15890|15826.6|0
1637815500000|2021-11-25 04:45:00|15891.4|15828|15890.3|15826.9|15895.4|15832|15887.6|15824.2|0
1637815800000|2021-11-25 04:50:00|15893.8|15830.4|15883.9|15820.5|15893.8|15830.4|15883.9|15820.5|0
1637816100000|2021-11-25 04:55:00|15888.2|15824.8|15891.2|15827.8|15892.1|15828.7|15886.2|15822.8|0
1637881800000|2021-11-25 23:10:00|15751.1|15688.3|15731.7|15668.9|15751.1|15688.3|15720.2|15657.4|0
1637882100000|2021-11-25 23:15:00|15753.6|15690.8|15758.9|15695.9|15762.4|15699.4|15749.8|15687|0
1637882400000|2021-11-25 23:20:00|15768.5|15705.5|15775.1|15712.1|15775.1|15712.1|15763.9|15700.9|0
1637882700000|2021-11-25 23:25:00|15774.6|15711.6|15780.9|15717.9|15796.5|15733.5|15774.6|15711.6|0
1637883000000|2021-11-25 23:30:00|15791.2|15728.2|15803.1|15740.1|15803.1|15740.1|15785.8|15722.8|0
1637883300000|2021-11-25 23:35:00|15813.5|15750.3|15813.2|15750|15823.7|15760.5|15809.8|15746.6|0
1637883600000|2021-11-25 23:40:00|15812.7|15749.5|15810|15746.8|15820.8|15757.6|15798.3|15735.3|0
1637883900000|2021-11-25 23:45:00|15807.5|15744.3|15799.8|15736.8|15807.5|15744.3|15793.6|15730.6|0
1637884200000|2021-11-25 23:50:00|15797.6|15734.6|15788.1|15725.1|15797.6|15734.6|15785.8|15722.8|0
1637884500000|2021-11-25 23:55:00|15790.3|15727.3|15783.5|15720.5|15796.8|15733.8|15783.5|15720.5|0
1637884800000|2021-11-26 00:00:00|15787|15724|15781.6|15718.6|15789.5|15726.5|15774.8|15711.8|0
1637885100000|2021-11-26 00:05:00|15790|15727|15803|15740|15806.3|15743.3|15790|15727|0
1637885400000|2021-11-26 00:10:00|15800.5|15737.5|15794.9|15731.9|15800.5|15737.5|15787.9|15724.9|0
1637885700000|2021-11-26 00:15:00|15795.9|15732.9|15780.5|15717.5|15795.9|15732.9|15779.4|15716.4|0
1637886000000|2021-11-26 00:20:00|15781.7|15718.7|15767.7|15704.7|15787.9|15724.9|15767.7|15704.7|0
1637886300000|2021-11-26 00:25:00|15766.8|15703.8|15759.5|15696.5|15773.2|15710.2|15759.5|15696.5|0
1637886600000|2021-11-26 00:30:00|15763.6|15700.6|15753.3|15690.5|15763.6|15700.6|15751.7|15688.9|0
1637886900000|2021-11-26 00:35:00|15749.4|15686.6|15745.1|15682.3|15750|15687.2|15740.1|15677.3|0
1637887200000|2021-11-26 00:40:00|15741.5|15678.7|15729.9|15667.1|15744.7|15681.9|15729.9|15667.1|0
1637887500000|2021-11-26 00:45:00|15732.2|15669.4|15727.8|15665|15740|15677.2|15726.4|15663.6|0
1637887800000|2021-11-26 00:50:00|15725.6|15662.8|15719.6|15656.8|15734.9|15672.1|15719.6|15656.8|0
1637888100000|2021-11-26 00:55:00|15716.9|15654.1|15729.5|15666.7|15730.6|15667.8|15715.3|15652.5|0
1637888400000|2021-11-26 01:00:00|15730.4|15667.6|15717.9|15655.1|15731.1|15668.3|15716.4|15653.6|0
1637888700000|2021-11-26 01:05:00|15722.8|15660|15700.6|15638|15729.5|15666.7|15700.6|15638|0
1637889000000|2021-11-26 01:10:00|15706.9|15644.1|15696.8|15634.2|15713.9|15651.1|15696.8|15634.2|0
1637889300000|2021-11-26 01:15:00|15695.3|15632.7|15686.7|15624.1|15699|15636.4|15684.4|15621.8|0
1637889600000|2021-11-26 01:20:00|15683.8|15621.2|15629.6|15567.2|15683.8|15621.2|15625.5|15563.1|0
1637889900000|2021-11-26 01:25:00|15633.5|15571.1|15644.4|15582|15651.2|15588.8|15633.5|15571.1|0
1637890200000|2021-11-26 01:30:00|15648.2|15585.8|15646.7|15584.3|15648.2|15585.8|15627.1|15564.7|0
1637890500000|2021-11-26 01:35:00|15645.8|15583.4|15613.4|15551|15645.8|15583.4|15613.4|15551|0
1637890800000|2021-11-26 01:40:00|15608.3|15545.9|15589.4|15527.2|15609.3|15546.9|15583.4|15521.2|0
1637891100000|2021-11-26 01:45:00|15588.7|15526.5|15632.2|15569.8|15633.8|15571.4|15588.7|15526.5|0
1637891400000|2021-11-26 01:50:00|15631.5|15569.1|15632.8|15570.4|15636.6|15574.2|15621.7|15559.3|0
1637891700000|2021-11-26 01:55:00|15633.2|15570.8|15643.6|15581.2|15643.6|15581.2|15630.6|15568.2|0
1637892000000|2021-11-26 02:00:00|15642.8|15580.4|15641|15578.6|15645.4|15583|15637.2|15574.8|0
1637892300000|2021-11-26 02:05:00|15640.6|15578.2|15649.3|15586.9|15649.7|15587.3|15627.2|15564.8|0
1637892600000|2021-11-26 02:10:00|15654.4|15592|15639.3|15576.9|15654.4|15592|15637.5|15575.1|0
1637892900000|2021-11-26 02:15:00|15643.3|15580.9|15637.5|15575.1|15643.3|15580.9|15629.7|15567.3|0
1637893200000|2021-11-26 02:20:00|15638.8|15576.4|15633.7|15571.3|15639|15576.6|15629.4|15567|0
1637893500000|2021-11-26 02:25:00|15633|15570.6|15612.4|15550|15633|15570.6|15612.4|15550|0
1637893800000|2021-11-26 02:30:00|15612.3|15549.9|15624.9|15562.5|15625.1|15562.7|15609.8|15547.4|0
1637894100000|2021-11-26 02:35:00|15626.9|15564.5|15642.2|15579.8|15651.1|15588.7|15626.9|15564.5|0
1637894400000|2021-11-26 02:40:00|15641.2|15578.8|15643.1|15580.7|15646.4|15584|15626.7|15564.3|0
1637894700000|2021-11-26 02:45:00|15639.4|15577|15635.5|15573.1|15647.1|15584.7|15629.1|15566.7|0
1637895000000|2021-11-26 02:50:00|15634.8|15572.4|15640|15577.6|15641.4|15579|15629.6|15567.2|0
1637895300000|2021-11-26 02:55:00|15636.9|15574.5|15627.1|15564.7|15636.9|15574.5|15626.4|15564|0
1637895600000|2021-11-26 03:00:00|15628.9|15566.5|15626.6|15564.2|15630.2|15567.8|15624.1|15561.7|0
1637895900000|2021-11-26 03:05:00|15623.6|15561.2|15621.3|15558.9|15624.2|15561.8|15616.2|15553.8|0
1637896200000|2021-11-26 03:10:00|15619.6|15557.2|15626.1|15563.7|15627.2|15564.8|15614.7|15552.3|0
1637896500000|2021-11-26 03:15:00|15626.2|15563.8|15621.6|15559.2|15626.2|15563.8|15619.3|15556.9|0
1637896800000|2021-11-26 03:20:00|15621.8|15559.4|15615.4|15553|15621.8|15559.4|15613.5|15551.1|0
1637897100000|2021-11-26 03:25:00|15616.7|15554.3|15612.2|15549.8|15618.6|15556.2|15612.2|15549.8|0
1637897400000|2021-11-26 03:30:00|15609.5|15547.1|15607.7|15545.3|15610.1|15547.7|15604|15541.8|0
1637897700000|2021-11-26 03:35:00|15607.8|15545.4|15578.9|15516.7|15613|15550.6|15578.1|15515.9|0
1637898000000|2021-11-26 03:40:00|15569.3|15507.1|15561.8|15499.6|15569.3|15507.1|15553.8|15491.8|0
1637898300000|2021-11-26 03:45:00|15564.9|15502.7|15562.2|15500|15574|15511.8|15562.2|15500|0
1637898600000|2021-11-26 03:50:00|15557.6|15495.4|15556.4|15494.2|15562.9|15500.7|15552.2|15490.2|0
1637898900000|2021-11-26 03:55:00|15554.6|15492.6|15542.9|15480.9|15554.6|15492.6|15541.9|15479.9|0
1637899200000|2021-11-26 04:00:00|15541.5|15479.5|15544.2|15482.2|15550.6|15488.6|15541.5|15479.5|0
1637899500000|2021-11-26 04:05:00|15540|15478|15536.5|15474.5|15540|15478|15525.9|15463.9|0
1637899800000|2021-11-26 04:10:00|15534.9|15472.9|15531.8|15469.8|15545|15483|15529|15467|0
1637900100000|2021-11-26 04:15:00|15530.8|15468.8|15540.9|15478.9|15541.9|15479.9|15530.8|15468.8|0
1637900400000|2021-11-26 04:20:00|15540.1|15478.1|15548.6|15486.6|15555.2|15493.2|15539.4|15477.4|0
1637900700000|2021-11-26 04:25:00|15547.1|15485.1|15541.1|15479.1|15551.7|15489.7|15541.1|15479.1|0
1637901000000|2021-11-26 04:30:00|15542.3|15480.3|15568.4|15506.2|15568.4|15506.2|15542.3|15480.3|0
1637901300000|2021-11-26 04:35:00|15570.5|15508.3|15552.8|15490.8|15570.5|15508.3|15549|15487|0
1637901600000|2021-11-26 04:40:00|15553.9|15491.9|15570|15507.8|15570|15507.8|15553|15491|0
1637901900000|2021-11-26 04:45:00|15566.7|15504.5|15574.6|15512.4|15574.6|15512.4|15563.3|15501.1|0
1637902200000|2021-11-26 04:50:00|15576.4|15514.2|15579.4|15517.2|15579.4|15517.2|15573.1|15510.9|0
1637902500000|2021-11-26 04:55:00|15589.4|15527.2|15597.4|15535.2|15597.4|15535.2|15583.2|15521|0
1638141000000|2021-11-28 23:10:00|15285.2|15224.2|15320.2|15259|15320.2|15259|15278.6|15217.6|0
1638141300000|2021-11-28 23:15:00|15335.8|15274.6|15467.4|15405.6|15467.4|15405.6|15320|15258.8|0
1638141600000|2021-11-28 23:20:00|15471.9|15410.1|15502|15440.2|15519.8|15457.8|15452.8|15391.2|0
1638141900000|2021-11-28 23:25:00|15516.2|15454.2|15503.8|15442|15530.2|15468.2|15503.6|15441.8|0
1638142200000|2021-11-28 23:30:00|15538.7|15476.7|15529.9|15467.9|15538.7|15476.7|15508.6|15446.6|0
1638142500000|2021-11-28 23:35:00|15534.8|15472.8|15536.8|15474.8|15557.8|15495.6|15528.5|15466.5|0
1638142800000|2021-11-28 23:40:00|15550.3|15488.3|15542.1|15480.1|15564.3|15502.1|15542.1|15480.1|0
1638143100000|2021-11-28 23:45:00|15542.8|15480.8|15553|15491|15553|15491|15536.8|15474.8|0
1638143400000|2021-11-28 23:50:00|15550.6|15488.6|15594.4|15532.2|15601.4|15539.2|15550.6|15488.6|0
1638143700000|2021-11-28 23:55:00|15586.2|15524|15606.9|15544.5|15606.9|15544.5|15578.5|15516.3|0
1638144000000|2021-11-29 00:00:00|15615|15552.6|15665.3|15602.7|15671.2|15608.6|15615|15552.6|0
1638144300000|2021-11-29 00:05:00|15643|15580.6|15668.8|15606.2|15679.7|15617.1|15643|15580.6|0
1638144600000|2021-11-29 00:10:00|15675.3|15612.7|15707.2|15644.4|15710.5|15647.7|15675.3|15612.7|0
1638144900000|2021-11-29 00:15:00|15715|15652.2|15727.4|15664.6|15727.4|15664.6|15703.9|15641.3|0
1638145200000|2021-11-29 00:20:00|15730.1|15667.3|15705.6|15643|15730.1|15667.3|15694.8|15632.2|0
1638145500000|2021-11-29 00:25:00|15700.4|15637.8|15673.1|15610.5|15704.3|15641.7|15673.1|15610.5|0
1638145800000|2021-11-29 00:30:00|15670.7|15608.1|15696.8|15634.2|15699.8|15637.2|15670.7|15608.1|0
1638146100000|2021-11-29 00:35:00|15691.7|15629.1|15698.6|15636|15715.8|15653|15683.9|15621.3|0
1638146400000|2021-11-29 00:40:00|15699.7|15637.1|15676.9|15614.3|15699.7|15637.1|15676.9|15614.3|0
1638146700000|2021-11-29 00:45:00|15682.1|15619.5|15693|15630.4|15700.7|15638.1|15678.2|15615.6|0
1638147000000|2021-11-29 00:50:00|15691.1|15628.5|15722.1|15659.3|15722.1|15659.3|15681.8|15619.2|0
1638147300000|2021-11-29 00:55:00|15720.7|15657.9|15718.2|15655.4|15720.7|15657.9|15705.7|15643.1|0
1638147600000|2021-11-29 01:00:00|15710.6|15647.8|15713.1|15650.3|15723.6|15660.8|15706.9|15644.1|0
1638147900000|2021-11-29 01:05:00|15716.7|15653.9|15691.9|15629.3|15716.7|15653.9|15691.9|15629.3|0
1638148200000|2021-11-29 01:10:00|15689.9|15627.3|15700.4|15637.8|15707.9|15645.1|15689.9|15627.3|0
1638148500000|2021-11-29 01:15:00|15680.6|15618|15684.8|15622.2|15696.7|15634.1|15674.1|15611.5|0
1638148800000|2021-11-29 01:20:00|15687.5|15624.9|15678.8|15616.2|15687.5|15624.9|15663.7|15601.1|0
1638149100000|2021-11-29 01:25:00|15677|15614.4|15664.9|15602.3|15677|15614.4|15663.4|15600.8|0
1638149400000|2021-11-29 01:30:00|15668.9|15606.3|15675.5|15612.9|15675.5|15612.9|15644.1|15581.7|0
1638149700000|2021-11-29 01:35:00|15679.3|15616.7|15706.4|15643.7|15706.4|15643.7|15672.2|15609.6|0
1638150000000|2021-11-29 01:40:00|15703.2|15640.6|15718.4|15655.6|15718.4|15655.6|15700.2|15637.6|0
1638150300000|2021-11-29 01:45:00|15721.2|15658.4|15716.1|15653.3|15721.9|15659.1|15716.1|15653.3|0
1638150600000|2021-11-29 01:50:00|15720.7|15657.9|15713.1|15650.3|15728.7|15665.9|15713.1|15650.3|0
1638150900000|2021-11-29 01:55:00|15709.7|15646.9|15727.1|15664.3|15727.1|15664.3|15709.7|15646.9|0
1638151200000|2021-11-29 02:00:00|15727.4|15664.6|15730.1|15667.3|15738.7|15675.9|15723.4|15660.6|0
1638151500000|2021-11-29 02:05:00|15728.3|15665.5|15717.4|15654.6|15728.3|15665.5|15717.4|15654.6|0
1638151800000|2021-11-29 02:10:00|15717.5|15654.7|15734.5|15671.7|15739.4|15676.6|15717.5|15654.7|0
1638152100000|2021-11-29 02:15:00|15734.9|15672.1|15735.5|15672.7|15735.5|15672.7|15724|15661.2|0
1638152400000|2021-11-29 02:20:00|15734.3|15671.5|15736.4|15673.6|15742.8|15680|15734.3|15671.5|0
1638152700000|2021-11-29 02:25:00|15741.9|15679.1|15733.4|15670.6|15750|15687.2|15733.4|15670.6|0
1638153000000|2021-11-29 02:30:00|15720.1|15657.3|15742.4|15679.6|15742.4|15679.6|15719.6|15656.8|0
1638153300000|2021-11-29 02:35:00|15745.4|15682.6|15757.6|15694.6|15765.9|15702.9|15745.4|15682.6|0
1638153600000|2021-11-29 02:40:00|15764.7|15701.7|15761.8|15698.8|15764.7|15701.7|15758.9|15695.9|0
1638153900000|2021-11-29 02:45:00|15764.3|15701.3|15757.5|15694.5|15764.3|15701.3|15752.3|15689.5|0
1638154200000|2021-11-29 02:50:00|15752.8|15690|15742.4|15679.6|15767.2|15704.2|15742.4|15679.6|0
1638154500000|2021-11-29 02:55:00|15738.8|15676|15731.2|15668.4|15738.8|15676|15728.2|15665.4|0
1638154800000|2021-11-29 03:00:00|15732.4|15669.6|15738.7|15675.9|15748.5|15685.7|15732.4|15669.6|0
1638155100000|2021-11-29 03:05:00|15741.9|15679.1|15720.6|15657.8|15741.9|15679.1|15720.3|15657.5|0
1638155400000|2021-11-29 03:10:00|15715.4|15652.6|15698|15635.4|15715.4|15652.6|15696.9|15634.3|0
1638155700000|2021-11-29 03:15:00|15699|15636.4|15699.8|15637.2|15700.9|15638.3|15695.7|15633.1|0
1638156000000|2021-11-29 03:20:00|15692.5|15629.9|15702.9|15640.3|15711.2|15648.4|15692.5|15629.9|0
1638156300000|2021-11-29 03:25:00|15704.7|15642.1|15726.2|15663.4|15726.2|15663.4|15704.7|15642.1|0
1638156600000|2021-11-29 03:30:00|15729.2|15666.4|15716.8|15654|15731.3|15668.5|15715.9|15653.1|0
1638156900000|2021-11-29 03:35:00|15717|15654.2|15739.5|15676.7|15739.5|15676.7|15717|15654.2|0
1638157200000|2021-11-29 03:40:00|15739.6|15676.8|15756.3|15693.5|15758.6|15695.6|15738.2|15675.4|0
1638157500000|2021-11-29 03:45:00|15756.7|15693.7|15748.3|15685.5|15762.6|15699.6|15748.3|15685.5|0
1638157800000|2021-11-29 03:50:00|15747.5|15684.7|15750.4|15687.6|15755.7|15692.9|15747.5|15684.7|0
1638158100000|2021-11-29 03:55:00|15745.6|15682.8|15746.4|15683.6|15746.5|15683.7|15736.6|15673.8|0
1638158400000|2021-11-29 04:00:00|15746.9|15684.1|15746.1|15683.3|15751.3|15688.5|15746.1|15683.3|0
1638158700000|2021-11-29 04:05:00|15744.9|15682.1|15751.3|15688.5|15752.7|15689.9|15744.9|15682.1|0
1638159000000|2021-11-29 04:10:00|15755.9|15693.1|15762.7|15699.7|15762.7|15699.7|15753.4|15690.6|0
1638159300000|2021-11-29 04:15:00|15757.6|15694.6|15762.6|15699.6|15769.2|15706.2|15757.6|15694.6|0
1638159600000|2021-11-29 04:20:00|15761.5|15698.5|15771.3|15708.3|15773.8|15710.8|15759.9|15696.9|0
1638159900000|2021-11-29 04:25:00|15770.1|15707.1|15771.4|15708.4|15773.7|15710.7|15764.5|15701.5|0
1638160200000|2021-11-29 04:30:00|15772.4|15709.4|15762.1|15699.1|15773.4|15710.4|15758.8|15695.8|0
1638160500000|2021-11-29 04:35:00|15757.8|15694.8|15756.7|15693.7|15761|15698|15752.4|15689.6|0
1638160800000|2021-11-29 04:40:00|15752.9|15690.1|15755.3|15692.5|15756.7|15693.7|15750.6|15687.8|0
1638161100000|2021-11-29 04:45:00|15750.9|15688.1|15756.5|15693.6|15759.2|15696.2|15750.9|15688.1|0
1638161400000|2021-11-29 04:50:00|15754|15691.2|15726.7|15663.9|15754|15691.2|15726.7|15663.9|0
1638161700000|2021-11-29 04:55:00|15725.6|15662.8|15741.1|15678.3|15745.3|15682.5|15725.6|15662.8|0
1638227400000|2021-11-29 23:10:00|15832.3|15769.1|15864.3|15800.9|15864.3|15800.9|15821.8|15758.6|0
1638227700000|2021-11-29 23:15:00|15866.8|15803.4|15818.1|15754.9|15878.7|15815.3|15818.1|15754.9|0
1638228000000|2021-11-29 23:20:00|15806.6|15743.5|15812|15748.8|15820.8|15757.6|15793.3|15730.3|0
1638228300000|2021-11-29 23:25:00|15815.3|15752.1|15805.2|15742.2|15817.4|15754.2|15805.2|15742.2|0
1638228600000|2021-11-29 23:30:00|15810.4|15747.2|15816.4|15753.2|15816.4|15753.2|15807.1|15743.9|0
1638228900000|2021-11-29 23:35:00|15820|15756.8|15821.5|15758.3|15845.8|15782.6|15819.3|15756.1|0
1638229200000|2021-11-29 23:40:00|15805.2|15742.2|15812.4|15749.2|15827.6|15764.4|15805.2|15742.2|0
1638229500000|2021-11-29 23:45:00|15811.6|15748.4|15833.9|15770.7|15833.9|15770.7|15810.3|15747.1|0
1638229800000|2021-11-29 23:50:00|15832.9|15769.7|15857.3|15793.9|15857.3|15793.9|15825.3|15762.1|0
1638230100000|2021-11-29 23:55:00|15856.3|15793.1|15822.5|15759.3|15866.1|15802.7|15818.7|15755.5|0
1638230400000|2021-11-30 00:00:00|15817.2|15754|15815.1|15751.9|15821.7|15758.5|15808|15744.8|0
1638230700000|2021-11-30 00:05:00|15812|15748.8|15802.3|15739.3|15820.1|15756.9|15794.2|15731.2|0
1638231000000|2021-11-30 00:10:00|15800.7|15737.7|15744.8|15682|15800.7|15737.7|15744.8|15682|0
1638231300000|2021-11-30 00:15:00|15740.1|15677.3|15749.4|15686.6|15750.9|15688.1|15731.6|15668.8|0
1638231600000|2021-11-30 00:20:00|15754.2|15691.4|15765.8|15702.8|15775.9|15712.9|15754.2|15691.4|0
1638231900000|2021-11-30 00:25:00|15761.4|15698.4|15769.8|15706.8|15779.2|15716.2|15758.5|15695.5|0
1638232200000|2021-11-30 00:30:00|15771.3|15708.3|15789.3|15726.3|15789.3|15726.3|15771.3|15708.3|0
1638232500000|2021-11-30 00:35:00|15788.7|15725.7|15777.1|15714.1|15791.4|15728.4|15771.5|15708.5|0
1638232800000|2021-11-30 00:40:00|15775.1|15712.1|15748.7|15685.9|15779.5|15716.5|15748.7|15685.9|0
1638233100000|2021-11-30 00:45:00|15744.7|15681.9|15762.4|15699.4|15762.4|15699.4|15736.1|15673.3|0
1638233400000|2021-11-30 00:50:00|15766.3|15703.3|15787.5|15724.5|15799.8|15736.8|15766.3|15703.3|0
1638233700000|2021-11-30 00:55:00|15789.9|15726.9|15789.3|15726.3|15790.8|15727.8|15776.8|15713.8|0
1638234000000|2021-11-30 01:00:00|15784.4|15721.4|15815|15751.8|15817|15753.8|15773.2|15710.2|0
1638234300000|2021-11-30 01:05:00|15818.1|15754.9|15830.1|15766.9|15833.1|15769.9|15812.1|15748.9|0
1638234600000|2021-11-30 01:10:00|15819.5|15756.3|15818.4|15755.2|15824.6|15761.4|15808.9|15745.7|0
1638234900000|2021-11-30 01:15:00|15825|15761.8|15807.9|15744.7|15825|15761.8|15807.9|15744.7|0
1638235200000|2021-11-30 01:20:00|15804.4|15741.4|15811.8|15748.6|15811.8|15748.6|15787.4|15724.4|0
1638235500000|2021-11-30 01:25:00|15810.5|15747.3|15813.6|15750.4|15824.1|15760.9|15803.3|15740.3|0
1638235800000|2021-11-30 01:30:00|15816.4|15753.2|15819|15755.8|15825.4|15762.2|15815.6|15752.4|0
1638236100000|2021-11-30 01:35:00|15818.9|15755.7|15817.9|15754.7|15825.4|15762.2|15814.3|15751.1|0
1638236400000|2021-11-30 01:40:00|15818.1|15754.9|15824.9|15761.7|15833.5|15770.3|15818.1|15754.9|0
1638236700000|2021-11-30 01:45:00|15827.4|15764.2|15831.7|15768.5|15836.4|15773.2|15827.3|15764.1|0
1638237000000|2021-11-30 01:50:00|15833.1|15769.9|15848.1|15784.9|15848.1|15784.9|15833.1|15769.9|0
1638237300000|2021-11-30 01:55:00|15847|15783.8|15835.9|15772.7|15847|15783.8|15835.7|15772.5|0
1638237600000|2021-11-30 02:00:00|15829|15765.8|15814.1|15750.9|15829|15765.8|15814.1|15750.9|0
1638237900000|2021-11-30 02:05:00|15815.5|15752.3|15836|15772.8|15840.7|15777.5|15815.5|15752.3|0
1638238200000|2021-11-30 02:10:00|15840.2|15777|15840.3|15777.1|15849.6|15786.4|15840.2|15777|0
1638238500000|2021-11-30 02:15:00|15843.5|15780.3|15850.5|15787.3|15853.7|15790.5|15838.2|15775|0
1638238800000|2021-11-30 02:20:00|15852.2|15789|15851.3|15788.1|15856.4|15793.2|15844.5|15781.3|0
1638239100000|2021-11-30 02:25:00|15854.1|15790.9|15841|15777.8|15861.1|15797.7|15837.3|15774.1|0
1638239400000|2021-11-30 02:30:00|15843.3|15780.1|15836.3|15773.1|15845.5|15782.3|15836.3|15773.1|0
1638239700000|2021-11-30 02:35:00|15836.8|15773.6|15851.2|15788|15851.8|15788.6|15836.8|15773.6|0
1638240000000|2021-11-30 02:40:00|15850|15786.8|15859.4|15796|15860.1|15796.7|15850|15786.8|0
1638240300000|2021-11-30 02:45:00|15855.3|15792.1|15845.9|15782.7|15859.2|15795.8|15845.9|15782.7|0
1638240600000|2021-11-30 02:50:00|15847.6|15784.4|15848.4|15785.2|15852.6|15789.4|15847.3|15784.1|0
1638240900000|2021-11-30 02:55:00|15848.8|15785.6|15852.2|15789|15857.7|15794.3|15848.8|15785.6|0
1638241200000|2021-11-30 03:00:00|15855.9|15792.7|15854.8|15791.6|15857.7|15794.3|15849.4|15786.2|0
1638241500000|2021-11-30 03:05:00|15849.8|15786.6|15850.3|15787.1|15855.1|15791.9|15849.8|15786.6|0
1638241800000|2021-11-30 03:10:00|15851.2|15788|15848.9|15785.7|15851.2|15788|15840.1|15776.9|0
1638242100000|2021-11-30 03:15:00|15849.5|15786.3|15805.6|15742.6|15849.5|15786.3|15805.6|15742.6|0
1638242400000|2021-11-30 03:20:00|15807.8|15744.6|15815|15751.8|15815|15751.8|15800.1|15737.1|0
1638242700000|2021-11-30 03:25:00|15812.7|15749.5|15821|15757.8|15828.9|15765.7|15812.7|15749.5|0
1638243000000|2021-11-30 03:30:00|15821.8|15758.6|15846.1|15782.9|15850.7|15787.5|15821.8|15758.6|0
1638243300000|2021-11-30 03:35:00|15846.3|15783.1|15862.2|15798.8|15862.2|15798.8|15840.1|15776.9|0
1638243600000|2021-11-30 03:40:00|15858.3|15794.9|15842.9|15779.7|15858.3|15794.9|15839.6|15776.4|0
1638243900000|2021-11-30 03:45:00|15839.3|15776.1|15855.2|15792|15855.2|15792|15839.3|15776.1|0
1638244200000|2021-11-30 03:50:00|15856|15792.8|15851.7|15788.5|15872.6|15809.2|15851.7|15788.5|0
1638244500000|2021-11-30 03:55:00|15853.5|15790.3|15859.5|15796.1|15861.9|15798.5|15849.2|15786|0
1638244800000|2021-11-30 04:00:00|15858.4|15795|15846.5|15783.3|15858.4|15795|15846.5|15783.3|0
1638245100000|2021-11-30 04:05:00|15847|15783.8|15847.5|15784.3|15849.4|15786.2|15840.1|15776.9|0
1638245400000|2021-11-30 04:10:00|15849.2|15786|15841.6|15778.4|15854.8|15791.6|15841.6|15778.4|0
1638245700000|2021-11-30 04:15:00|15842.3|15779.1|15836.9|15773.7|15844.8|15781.6|15836.1|15772.9|0
1638246000000|2021-11-30 04:20:00|15837.2|15774|15831|15767.8|15837.2|15774|15828.4|15765.2|0
1638246300000|2021-11-30 04:25:00|15831.9|15768.7|15825.3|15762.1|15835.1|15771.9|15822|15758.8|0
1638246600000|2021-11-30 04:30:00|15822.3|15759.1|15790.5|15727.5|15822.3|15759.1|15790.5|15727.5|0
1638246900000|2021-11-30 04:35:00|15782.6|15719.6|15781.3|15718.3|15782.6|15719.6|15775.1|15712.1|0
1638247200000|2021-11-30 04:40:00|15785.1|15722.1|15773.7|15710.7|15789|15726|15773.7|15710.7|0
1638247500000|2021-11-30 04:45:00|15779|15716|15781|15718|15782.6|15719.6|15771.3|15708.3|0
1638247800000|2021-11-30 04:50:00|15785.9|15722.9|15785.7|15722.7|15798.3|15735.3|15785.7|15722.7|0
1638248100000|2021-11-30 04:55:00|15814|15750.8|15800.9|15737.9|15814|15750.8|15791.3|15728.3|0
1638313800000|2021-11-30 23:10:00|15785|15722|15831.7|15768.5|15831.7|15768.5|15756.2|15693.4|0
1638314100000|2021-11-30 23:15:00|15842.9|15779.7|15855.5|15792.3|15866.9|15803.5|15842.9|15779.7|0
1638314400000|2021-11-30 23:20:00|15865|15801.6|15859.6|15796.2|15874.9|15811.5|15843.9|15780.7|0
1638314700000|2021-11-30 23:25:00|15851.2|15788|15889|15825.6|15898.8|15835.4|15851.2|15788|0
1638315000000|2021-11-30 23:30:00|15891.1|15827.7|15836.2|15773|15891.1|15827.7|15816.4|15753.2|0
1638315300000|2021-11-30 23:35:00|15837.2|15774|15832.8|15769.6|15854.6|15791.4|15829|15765.8|0
1638315600000|2021-11-30 23:40:00|15824.8|15761.6|15827.6|15764.4|15836.4|15773.2|15821.5|15758.3|0
1638315900000|2021-11-30 23:45:00|15828|15764.8|15818.9|15755.7|15828.1|15764.9|15816.2|15753|0
1638316200000|2021-11-30 23:50:00|15816|15752.8|15813.8|15750.6|15821.4|15758.2|15810|15746.8|0
1638316500000|2021-11-30 23:55:00|15812.8|15749.6|15800.5|15737.5|15825.5|15762.3|15787.3|15724.3|0
1638316800000|2021-12-01 00:00:00|15799.5|15736.5|15788.4|15725.4|15824.1|15760.9|15788.4|15725.4|0
1638317100000|2021-12-01 00:05:00|15785.9|15722.9|15802.3|15739.3|15808.3|15745.1|15785.9|15722.9|0
1638317400000|2021-12-01 00:10:00|15797.6|15734.6|15789.2|15726.2|15803.8|15740.8|15789.2|15726.2|0
1638317700000|2021-12-01 00:15:00|15777.3|15714.3|15734.2|15671.4|15777.3|15714.3|15734.2|15671.4|0
1638318000000|2021-12-01 00:20:00|15728.9|15666.1|15680.1|15617.5|15738.7|15675.9|15674.7|15612.1|0
1638318300000|2021-12-01 00:25:00|15682.5|15619.9|15668.4|15605.8|15682.5|15619.9|15662.7|15600.1|0
1638318600000|2021-12-01 00:30:00|15676.8|15614.2|15667.2|15604.6|15718|15655.2|15663.9|15601.3|0
1638318900000|2021-12-01 00:35:00|15676.1|15613.5|15677.1|15614.5|15682|15619.4|15659.7|15597.1|0
1638319200000|2021-12-01 00:40:00|15655.3|15592.9|15641.8|15579.4|15664.1|15601.5|15641.8|15579.4|0
1638319500000|2021-12-01 00:45:00|15641.4|15579|15677.6|15615|15689.6|15627|15641.4|15579|0
1638319800000|2021-12-01 00:50:00|15694.6|15632|15686.1|15623.5|15694.6|15632|15681.2|15618.6|0
1638320100000|2021-12-01 00:55:00|15686.6|15624|15685.6|15623|15693.7|15631.1|15685.3|15622.7|0
1638320400000|2021-12-01 01:00:00|15685.3|15622.7|15678.4|15615.8|15685.3|15622.7|15660.7|15598.1|0
1638320700000|2021-12-01 01:05:00|15676.4|15613.8|15679.7|15617.1|15692.2|15629.6|15676.4|15613.8|0
1638321000000|2021-12-01 01:10:00|15681.5|15618.9|15688.7|15626.1|15688.7|15626.1|15676.4|15613.8|0
1638321300000|2021-12-01 01:15:00|15685|15622.4|15699.5|15636.9|15708.5|15645.7|15680.1|15617.5|0
1638321600000|2021-12-01 01:20:00|15704.6|15642|15743.6|15680.8|15743.6|15680.8|15704.6|15642|0
1638321900000|2021-12-01 01:25:00|15746.7|15683.9|15762.6|15699.6|15762.6|15699.6|15746.3|15683.5|0
1638322200000|2021-12-01 01:30:00|15764.4|15701.4|15742.6|15679.8|15764.4|15701.4|15739.8|15677|0
1638322500000|2021-12-01 01:35:00|15746.3|15683.5|15740.2|15677.4|15746.3|15683.5|15735.1|15672.3|0
1638322800000|2021-12-01 01:40:00|15743.5|15680.7|15748.9|15686.1|15756|15693.2|15740|15677.2|0
1638323100000|2021-12-01 01:45:00|15751.2|15688.4|15777.8|15714.8|15780.5|15717.5|15751.1|15688.3|0
1638323400000|2021-12-01 01:50:00|15772.9|15709.9|15785.4|15722.4|15785.4|15722.4|15768.5|15705.5|0
1638323700000|2021-12-01 01:55:00|15787.2|15724.2|15792.5|15729.5|15798.7|15735.7|15785.3|15722.3|0
1638324000000|2021-12-01 02:00:00|15795.1|15732.1|15820.8|15757.6|15820.8|15757.6|15795.1|15732.1|0
1638324300000|2021-12-01 02:05:00|15819|15755.8|15821.4|15758.2|15823.8|15760.6|15817.7|15754.5|0
1638324600000|2021-12-01 02:10:00|15818.8|15755.6|15817.4|15754.2|15821|15757.8|15815.5|15752.3|0
1638324900000|2021-12-01 02:15:00|15816.6|15753.4|15838.4|15775.2|15838.4|15775.2|15814.6|15751.4|0
1638325200000|2021-12-01 02:20:00|15837.8|15774.6|15850.1|15786.9|15851.5|15788.3|15837.8|15774.6|0
1638325500000|2021-12-01 02:25:00|15848.4|15785.2|15866.8|15803.4|15869.7|15806.3|15848.4|15785.2|0
1638325800000|2021-12-01 02:30:00|15858.8|15795.4|15846.1|15782.9|15862.4|15799|15846.1|15782.9|0
1638326100000|2021-12-01 02:35:00|15846.8|15783.6|15854.9|15791.7|15858.1|15794.7|15846.8|15783.6|0
1638326400000|2021-12-01 02:40:00|15857.3|15793.9|15854.5|15791.3|15857.3|15793.9|15852|15788.8|0
1638326700000|2021-12-01 02:45:00|15859.8|15796.4|15840.4|15777.2|15859.8|15796.4|15840.4|15777.2|0
1638327000000|2021-12-01 02:50:00|15834.1|15770.9|15846|15782.8|15849.6|15786.4|15834.1|15770.9|0
1638327300000|2021-12-01 02:55:00|15846.3|15783.1|15848.1|15784.9|15852.7|15789.5|15845.6|15782.4|0
1638327600000|2021-12-01 03:00:00|15845.1|15781.9|15846.9|15783.7|15849.5|15786.3|15844.3|15781.1|0
1638327900000|2021-12-01 03:05:00|15852.7|15789.5|15844.6|15781.4|15852.9|15789.7|15844.6|15781.4|0
1638328200000|2021-12-01 03:10:00|15839.9|15776.7|15834.8|15771.6|15840.5|15777.3|15833.7|15770.5|0
1638328500000|2021-12-01 03:15:00|15833.8|15770.6|15835.7|15772.5|15836|15772.8|15830.2|15767|0
1638328800000|2021-12-01 03:20:00|15837|15773.8|15810.2|15747|15843.7|15780.5|15808.6|15745.4|0
1638329100000|2021-12-01 03:25:00|15807.7|15744.5|15830.7|15767.5|15830.7|15767.5|15807.7|15744.5|0
1638329400000|2021-12-01 03:30:00|15831.5|15768.3|15849|15785.8|15849.3|15786.1|15831.5|15768.3|0
1638329700000|2021-12-01 03:35:00|15849.1|15785.9|15857.3|15793.9|15858.4|15795|15849.1|15785.9|0
1638330000000|2021-12-01 03:40:00|15849.6|15786.4|15802.3|15739.3|15849.6|15786.4|15802.3|15739.3|0
1638330300000|2021-12-01 03:45:00|15804.3|15741.3|15829.5|15766.3|15829.5|15766.3|15794.8|15731.8|0
1638330600000|2021-12-01 03:50:00|15825.9|15762.7|15845.2|15782|15845.2|15782|15820.9|15757.7|0
1638330900000|2021-12-01 03:55:00|15847.5|15784.3|15851.3|15788.1|15851.3|15788.1|15841.6|15778.4|0
1638331200000|2021-12-01 04:00:00|15850.4|15787.2|15845.7|15782.5|15856.2|15793|15845.7|15782.5|0
1638331500000|2021-12-01 04:05:00|15845.9|15782.7|15841.5|15778.3|15848.7|15785.5|15841.5|15778.3|0
1638331800000|2021-12-01 04:10:00|15844|15780.8|15850|15786.8|15850.9|15787.7|15844|15780.8|0
1638332100000|2021-12-01 04:15:00|15852.2|15789|15848.9|15785.7|15856.3|15793.1|15846.9|15783.7|0
1638332400000|2021-12-01 04:20:00|15849.6|15786.4|15850.7|15787.5|15850.7|15787.5|15846.2|15783|0
1638332700000|2021-12-01 04:25:00|15851|15787.8|15852.4|15789.2|15852.5|15789.3|15846.9|15783.7|0
1638333000000|2021-12-01 04:30:00|15851.6|15788.4|15858.3|15794.9|15864|15800.6|15851.6|15788.4|0
1638333300000|2021-12-01 04:35:00|15857.2|15793.8|15858.4|15795|15858.4|15795|15835.8|15772.6|0
1638333600000|2021-12-01 04:40:00|15858.6|15795.2|15867.5|15804.1|15867.5|15804.1|15855.8|15792.6|0
1638333900000|2021-12-01 04:45:00|15867.6|15804.2|15867.6|15804.2|15873.5|15810.1|15867.6|15804.2|0
1638334200000|2021-12-01 04:50:00|15869.1|15805.7|15880.6|15817.2|15880.9|15817.5|15868|15804.6|0
1638334500000|2021-12-01 04:55:00|15876.7|15813.3|15869.7|15806.3|15876.7|15813.3|15863|15799.6|0
1638400200000|2021-12-01 23:10:00|15598.4|15536.2|15623.8|15561.4|15623.8|15561.4|15575.2|15513|0
1638400500000|2021-12-01 23:15:00|15638.1|15575.7|15624.4|15562|15647.2|15584.8|15601.7|15539.5|0
1638400800000|2021-12-01 23:20:00|15607.4|15545|15599.3|15537.1|15619.3|15556.9|15599.3|15537.1|0
1638401100000|2021-12-01 23:25:00|15600.1|15537.9|15622.9|15560.5|15626.2|15563.8|15600.1|15537.9|0
1638401400000|2021-12-01 23:30:00|15636.4|15574|15648.4|15586|15648.8|15586.4|15632|15569.6|0
1638401700000|2021-12-01 23:35:00|15652.7|15590.3|15654.2|15591.8|15682.7|15620.1|15642.9|15580.5|0
1638402000000|2021-12-01 23:40:00|15661.8|15599.2|15655.9|15593.5|15661.8|15599.2|15646.9|15584.5|0
1638402300000|2021-12-01 23:45:00|15651.6|15589.2|15655.2|15592.8|15663.2|15600.6|15651.6|15589.2|0
1638402600000|2021-12-01 23:50:00|15652.6|15590.2|15661.9|15599.3|15663.1|15600.5|15650.3|15587.9|0
1638402900000|2021-12-01 23:55:00|15660.6|15598|15643|15580.6|15664.8|15602.2|15642.4|15580|0
1638403200000|2021-12-02 00:00:00|15644.3|15581.9|15638|15575.6|15646.1|15583.7|15626.1|15563.7|0
1638403500000|2021-12-02 00:05:00|15639.3|15576.9|15675.2|15612.6|15675.2|15612.6|15639.3|15576.9|0
1638403800000|2021-12-02 00:10:00|15669.8|15607.2|15663.8|15601.2|15670.7|15608.1|15652.3|15589.9|0
1638404100000|2021-12-02 00:15:00|15660.3|15597.7|15655.2|15592.8|15660.3|15597.7|15641.7|15579.3|0
1638404400000|2021-12-02 00:20:00|15657.6|15595|15657.6|15595|15664.2|15601.6|15646.6|15584.2|0
1638404700000|2021-12-02 00:25:00|15654.2|15591.8|15654.9|15592.5|15661.6|15599|15654.2|15591.8|0
1638405000000|2021-12-02 00:30:00|15653.1|15590.7|15666.1|15603.5|15666.1|15603.5|15649.1|15586.7|0
1638405300000|2021-12-02 00:35:00|15666|15603.4|15657|15594.4|15666|15603.4|15657|15594.4|0
1638405600000|2021-12-02 00:40:00|15657.6|15595|15654.2|15591.8|15661.4|15598.8|15642.1|15579.7|0
1638405900000|2021-12-02 00:45:00|15663.7|15601.1|15631.9|15569.5|15663.7|15601.1|15630|15567.6|0
1638406200000|2021-12-02 00:50:00|15635.4|15573|15637.1|15574.7|15639|15576.6|15632.5|15570.1|0
1638406500000|2021-12-02 00:55:00|15643.3|15580.9|15654.9|15592.5|15661.4|15598.8|15643.3|15580.9|0
1638406800000|2021-12-02 01:00:00|15656.8|15594.2|15662.2|15599.6|15663.3|15600.7|15645.8|15583.4|0
1638407100000|2021-12-02 01:05:00|15670|15607.4|15674.1|15611.5|15678.9|15616.3|15667.6|15605|0
1638407400000|2021-12-02 01:10:00|15671.1|15608.5|15661.7|15599.1|15671.5|15608.9|15657.9|15595.3|0
1638407700000|2021-12-02 01:15:00|15660.2|15597.6|15660.1|15597.5|15676.8|15614.2|15660.1|15597.5|0
1638408000000|2021-12-02 01:20:00|15652.8|15590.4|15655.4|15593|15660.3|15597.7|15649.7|15587.3|0
1638408300000|2021-12-02 01:25:00|15655.3|15592.9|15677.3|15614.7|15681|15618.4|15655.3|15592.9|0
1638408600000|2021-12-02 01:30:00|15677|15614.4|15672.9|15610.3|15679.3|15616.7|15669.5|15606.9|0
1638408900000|2021-12-02 01:35:00|15670.1|15607.5|15659.8|15597.2|15673.9|15611.3|15656.7|15594.1|0
1638409200000|2021-12-02 01:40:00|15653.4|15591|15668.6|15606|15668.6|15606|15650.9|15588.5|0
1638409500000|2021-12-02 01:45:00|15661.8|15599.2|15680.4|15617.8|15681.1|15618.5|15661.8|15599.2|0
1638409800000|2021-12-02 01:50:00|15679.6|15617|15700.6|15638|15700.6|15638|15676.1|15613.5|0
1638410100000|2021-12-02 01:55:00|15700.3|15637.7|15709.2|15646.4|15709.2|15646.4|15694.4|15631.8|0
1638410400000|2021-12-02 02:00:00|15718.2|15655.4|15702.7|15640.1|15718.2|15655.4|15700.1|15637.5|0
1638410700000|2021-12-02 02:05:00|15704.6|15642|15708.4|15645.6|15711.3|15648.5|15700.9|15638.3|0
1638411000000|2021-12-02 02:10:00|15709.9|15647.1|15716|15653.2|15716|15653.2|15709.4|15646.6|0
1638411300000|2021-12-02 02:15:00|15716.2|15653.4|15706.4|15643.7|15716.2|15653.4|15706.4|15643.7|0
1638411600000|2021-12-02 02:20:00|15706.9|15644.1|15711.4|15648.6|15714.1|15651.3|15706.2|15643.6|0
1638411900000|2021-12-02 02:25:00|15712.3|15649.5|15699.6|15637|15715.5|15652.7|15698.9|15636.3|0
1638412200000|2021-12-02 02:30:00|15700.9|15638.3|15716.7|15653.9|15716.7|15653.9|15700.6|15638|0
1638412500000|2021-12-02 02:35:00|15718.3|15655.5|15730.4|15667.6|15734.1|15671.3|15714.3|15651.5|0
1638412800000|2021-12-02 02:40:00|15731.4|15668.6|15744.2|15681.4|15752.2|15689.4|15731.4|15668.6|0
1638413100000|2021-12-02 02:45:00|15748.6|15685.8|15738.6|15675.8|15748.6|15685.8|15737.6|15674.8|0
1638413400000|2021-12-02 02:50:00|15738|15675.2|15757.6|15694.6|15757.6|15694.6|15738|15675.2|0
1638413700000|2021-12-02 02:55:00|15754.9|15692.1|15796.3|15733.3|15796.3|15733.3|15754.9|15692.1|0
1638414000000|2021-12-02 03:00:00|15796.7|15733.7|15806.2|15743.2|15806.2|15743.2|15792.2|15729.2|0
1638414300000|2021-12-02 03:05:00|15805.6|15742.6|15807|15743.8|15807|15743.8|15794.9|15731.9|0
1638414600000|2021-12-02 03:10:00|15803.9|15740.9|15784.2|15721.2|15804.7|15741.7|15780.8|15717.8|0
1638414900000|2021-12-02 03:15:00|15779.1|15716.1|15786.2|15723.2|15790.7|15727.7|15777.3|15714.3|0
1638415200000|2021-12-02 03:20:00|15785.5|15722.5|15776.3|15713.3|15787.1|15724.1|15776.3|15713.3|0
1638415500000|2021-12-02 03:25:00|15778.2|15715.2|15771.8|15708.8|15778.2|15715.2|15765.9|15702.9|0
1638415800000|2021-12-02 03:30:00|15772.5|15709.5|15787.1|15724.1|15788|15725|15772.5|15709.5|0
1638416100000|2021-12-02 03:35:00|15787.4|15724.4|15791|15728|15793.3|15730.3|15779|15716|0
1638416400000|2021-12-02 03:40:00|15788.9|15725.9|15769.6|15706.6|15788.9|15725.9|15767.5|15704.5|0
1638416700000|2021-12-02 03:45:00|15768.1|15705.1|15784.1|15721.1|15786.7|15723.7|15768.1|15705.1|0
1638417000000|2021-12-02 03:50:00|15784.7|15721.7|15769.8|15706.8|15784.7|15721.7|15769.8|15706.8|0
1638417300000|2021-12-02 03:55:00|15781.5|15718.5|15783.7|15720.7|15783.7|15720.7|15778.9|15715.9|0
1638417600000|2021-12-02 04:00:00|15783.9|15720.9|15782.1|15719.1|15787.2|15724.2|15782.1|15719.1|0
1638417900000|2021-12-02 04:05:00|15778.7|15715.7|15777.9|15714.9|15778.7|15715.7|15767.8|15704.8|0
1638418200000|2021-12-02 04:10:00|15775.6|15712.6|15773.4|15710.4|15778.1|15715.1|15773|15710|0
1638418500000|2021-12-02 04:15:00|15773.1|15710.1|15762.3|15699.3|15775.7|15712.7|15762.3|15699.3|0
1638418800000|2021-12-02 04:20:00|15762.6|15699.6|15768.7|15705.7|15771.7|15708.7|15762.6|15699.6|0
1638419100000|2021-12-02 04:25:00|15770.5|15707.5|15763.8|15700.8|15771.4|15708.4|15763.8|15700.8|0
1638419400000|2021-12-02 04:30:00|15763.9|15700.9|15758|15695|15764.8|15701.8|15757.4|15694.4|0
1638419700000|2021-12-02 04:35:00|15764.7|15701.7|15756.1|15693.3|15764.7|15701.7|15755.1|15692.3|0
1638420000000|2021-12-02 04:40:00|15754.1|15691.3|15755.5|15692.7|15759.8|15696.8|15754.1|15691.3|0
1638420300000|2021-12-02 04:45:00|15757.4|15694.4|15746.4|15683.6|15757.4|15694.4|15746.3|15683.5|0
1638420600000|2021-12-02 04:50:00|15745.9|15683.1|15742.3|15679.5|15748.4|15685.6|15741.3|15678.5|0
1638420900000|2021-12-02 04:55:00|15739|15676.2|15729.2|15666.4|15739|15676.2|15725.4|15662.6|0
1638486600000|2021-12-02 23:10:00|15973.7|15909.9|15970.7|15906.9|16000.8|15937|15969.7|15905.9|0
1638486900000|2021-12-02 23:15:00|15960.7|15896.9|15948.8|15885.2|15960.7|15896.9|15944.4|15880.8|0
1638487200000|2021-12-02 23:20:00|15962.6|15898.8|15919.5|15855.9|15962.6|15898.8|15919.5|15855.9|0
1638487500000|2021-12-02 23:25:00|15907.4|15843.8|15897.2|15833.8|15907.4|15843.8|15891.3|15827.9|0
1638487800000|2021-12-02 23:30:00|15901.5|15838.1|15893.3|15829.9|15901.5|15838.1|15878.6|15815.2|0
1638488100000|2021-12-02 23:35:00|15893.7|15830.3|15874.7|15811.3|15914.7|15851.1|15874.7|15811.3|0
1638488400000|2021-12-02 23:40:00|15863.5|15800.1|15868.6|15805.2|15871.8|15808.4|15861.5|15798.1|0
1638488700000|2021-12-02 23:45:00|15869.2|15805.8|15884.7|15821.3|15887.3|15823.9|15869.2|15805.8|0
1638489000000|2021-12-02 23:50:00|15882.1|15818.7|15851.9|15788.7|15882.1|15818.7|15846.1|15782.9|0
1638489300000|2021-12-02 23:55:00|15844.9|15781.7|15815.1|15751.9|15844.9|15781.7|15808.7|15745.5|0
1638489600000|2021-12-03 00:00:00|15817.6|15754.4|15827.3|15764.1|15837.2|15774|15812|15748.8|0
1638489900000|2021-12-03 00:05:00|15833.8|15770.6|15839.5|15776.3|15854.8|15791.6|15833.8|15770.6|0
1638490200000|2021-12-03 00:10:00|15834.7|15771.5|15814|15750.8|15834.7|15771.5|15808.1|15744.9|0
1638490500000|2021-12-03 00:15:00|15815.7|15752.5|15836.6|15773.4|15840.8|15777.6|15815.7|15752.5|0
1638490800000|2021-12-03 00:20:00|15835.2|15772|15823.9|15760.7|15835.2|15772|15822.2|15759|0
1638491100000|2021-12-03 00:25:00|15819.6|15756.4|15811.2|15748|15819.6|15756.4|15805.2|15742.2|0
1638491400000|2021-12-03 00:30:00|15809.6|15746.4|15797.9|15734.9|15815.5|15752.3|15797.9|15734.9|0
1638491700000|2021-12-03 00:35:00|15790.4|15727.4|15813.5|15750.3|15813.5|15750.3|15788.7|15725.7|0
1638492000000|2021-12-03 00:40:00|15812.8|15749.6|15819.9|15756.7|15819.9|15756.7|15812.8|15749.6|0
1638492300000|2021-12-03 00:45:00|15815.6|15752.4|15823.9|15760.7|15830|15766.8|15815.6|15752.4|0
1638492600000|2021-12-03 00:50:00|15820.5|15757.3|15818.2|15755|15827.9|15764.7|15816.5|15753.3|0
1638492900000|2021-12-03 00:55:00|15797.4|15734.4|15815.9|15752.7|15823.2|15760|15797.4|15734.4|0
1638493200000|2021-12-03 01:00:00|15815.1|15751.9|15808.7|15745.5|15816.6|15753.4|15805.3|15742.3|0
1638493500000|2021-12-03 01:05:00|15805|15742|15848.7|15785.5|15848.7|15785.5|15805|15742|0
1638493800000|2021-12-03 01:10:00|15848.1|15784.9|15831.1|15767.9|15850.3|15787.1|15828.4|15765.2|0
1638494100000|2021-12-03 01:15:00|15829.9|15766.7|15852.9|15789.7|15853.4|15790.2|15829.9|15766.7|0
1638494400000|2021-12-03 01:20:00|15849.8|15786.6|15856.9|15793.5|15857|15793.6|15849.4|15786.2|0
1638494700000|2021-12-03 01:25:00|15850.4|15787.2|15852.1|15788.9|15854.3|15791.1|15845|15781.8|0
1638495000000|2021-12-03 01:30:00|15852.3|15789.1|15831|15767.8|15852.3|15789.1|15829.6|15766.4|0
1638495300000|2021-12-03 01:35:00|15823.5|15760.3|15796.1|15733.1|15823.5|15760.3|15792.5|15729.5|0
1638495600000|2021-12-03 01:40:00|15793|15730|15759.7|15696.7|15793|15730|15759.7|15696.7|0
1638495900000|2021-12-03 01:45:00|15760.9|15697.9|15765.6|15702.6|15772|15709|15754.8|15692|0
1638496200000|2021-12-03 01:50:00|15763.3|15700.3|15770.1|15707.1|15777.1|15714.1|15761.8|15698.8|0
1638496500000|2021-12-03 01:55:00|15771.3|15708.3|15782.5|15719.5|15782.6|15719.6|15771.3|15708.3|0
1638496800000|2021-12-03 02:00:00|15783.7|15720.7|15784.6|15721.6|15788.5|15725.5|15780.5|15717.5|0
1638497100000|2021-12-03 02:05:00|15785.1|15722.1|15788.7|15725.7|15788.7|15725.7|15779.2|15716.2|0
1638497400000|2021-12-03 02:10:00|15784.8|15721.8|15792.8|15729.8|15797.2|15734.2|15783.9|15720.9|0
1638497700000|2021-12-03 02:15:00|15791|15728|15776.5|15713.5|15796.3|15733.3|15772.4|15709.4|0
1638498000000|2021-12-03 02:20:00|15775.3|15712.3|15758.1|15695.1|15781.4|15718.4|15758.1|15695.1|0
1638498300000|2021-12-03 02:25:00|15757.9|15694.9|15748.1|15685.3|15760.5|15697.5|15744.7|15681.9|0
1638498600000|2021-12-03 02:30:00|15749|15686.2|15741.8|15679|15750.4|15687.6|15739.5|15676.7|0
1638498900000|2021-12-03 02:35:00|15740|15677.2|15747.9|15685.1|15752.8|15690|15740|15677.2|0
1638499200000|2021-12-03 02:40:00|15751|15688.2|15764.4|15701.4|15764.4|15701.4|15751|15688.2|0
1638499500000|2021-12-03 02:45:00|15761.3|15698.3|15779.8|15716.8|15787.9|15724.9|15754.1|15691.3|0
1638499800000|2021-12-03 02:50:00|15777.4|15714.4|15779.9|15716.9|15785.2|15722.2|15777.4|15714.4|0
1638500100000|2021-12-03 02:55:00|15780.1|15717.1|15792.3|15729.3|15795.1|15732.1|15780.1|15717.1|0
1638500400000|2021-12-03 03:00:00|15790.1|15727.1|15794.5|15731.5|15795.6|15732.6|15788.6|15725.6|0
1638500700000|2021-12-03 03:05:00|15795.7|15732.7|15808.5|15745.3|15815.9|15752.7|15795.4|15732.4|0
1638501000000|2021-12-03 03:10:00|15810.3|15747.1|15824.8|15761.6|15824.8|15761.6|15808.2|15745|0
1638501300000|2021-12-03 03:15:00|15825.4|15762.2|15825.6|15762.4|15845.9|15782.7|15823.9|15760.7|0
1638501600000|2021-12-03 03:20:00|15829.1|15765.9|15836.3|15773.1|15842.2|15779|15829.1|15765.9|0
1638501900000|2021-12-03 03:25:00|15832.3|15769.1|15841.8|15778.6|15841.8|15778.6|15822.2|15759|0
1638502200000|2021-12-03 03:30:00|15841.7|15778.5|15842.5|15779.3|15853|15789.8|15837.5|15774.3|0
1638502500000|2021-12-03 03:35:00|15841|15777.8|15849.2|15786|15858.1|15794.7|15839.1|15775.9|0
1638502800000|2021-12-03 03:40:00|15851.2|15788|15850|15786.8|15855.7|15792.5|15850|15786.8|0
1638503100000|2021-12-03 03:45:00|15851.5|15788.3|15855.4|15792.2|15863.4|15800|15850.5|15787.3|0
1638503400000|2021-12-03 03:50:00|15853.2|15790|15855.9|15792.7|15855.9|15792.7|15843.2|15780|0
1638503700000|2021-12-03 03:55:00|15852.3|15789.1|15858.1|15794.7|15860.4|15797|15852.3|15789.1|0
1638504000000|2021-12-03 04:00:00|15859.7|15796.3|15884.8|15821.4|15893.7|15830.3|15859.7|15796.3|0
1638504300000|2021-12-03 04:05:00|15888.9|15825.5|15887.8|15824.4|15891.4|15828|15883.1|15819.7|0
1638504600000|2021-12-03 04:10:00|15883.9|15820.5|15868.2|15804.8|15883.9|15820.5|15868.2|15804.8|0
1638504900000|2021-12-03 04:15:00|15871.9|15808.5|15859.5|15796.1|15873.4|15810|15859.5|15796.1|0
1638505200000|2021-12-03 04:20:00|15855.6|15792.4|15838.9|15775.7|15855.6|15792.4|15838.9|15775.7|0
1638505500000|2021-12-03 04:25:00|15834.8|15771.6|15836.3|15773.1|15836.6|15773.4|15827.8|15764.6|0
1638505800000|2021-12-03 04:30:00|15835|15771.8|15828|15764.8|15839.6|15776.4|15824.7|15761.5|0
1638506100000|2021-12-03 04:35:00|15824.8|15761.6|15829.3|15766.1|15842.4|15779.2|15820.8|15757.6|0
1638506400000|2021-12-03 04:40:00|15832.6|15769.4|15839.7|15776.5|15843.5|15780.3|15823.5|15760.3|0
1638506700000|2021-12-03 04:45:00|15843.1|15779.9|15830.1|15766.9|15844|15780.8|15830.1|15766.9|0
1638507000000|2021-12-03 04:50:00|15830.9|15767.7|15813.5|15750.3|15830.9|15767.7|15813.5|15750.3|0
1638507300000|2021-12-03 04:55:00|15811.3|15748.1|15816.8|15753.6|15816.8|15753.6|15808.3|15745.1|0
1638400200000|2021-12-01 23:10:00|15598.4|15536.2|15623.8|15561.4|15623.8|15561.4|15575.2|15513|0
1638400500000|2021-12-01 23:15:00|15638.1|15575.7|15624.4|15562|15647.2|15584.8|15601.7|15539.5|0
1638400800000|2021-12-01 23:20:00|15607.4|15545|15599.3|15537.1|15619.3|15556.9|15599.3|15537.1|0
1638401100000|2021-12-01 23:25:00|15600.1|15537.9|15622.9|15560.5|15626.2|15563.8|15600.1|15537.9|0
1638401400000|2021-12-01 23:30:00|15636.4|15574|15648.4|15586|15648.8|15586.4|15632|15569.6|0
1638401700000|2021-12-01 23:35:00|15652.7|15590.3|15654.2|15591.8|15682.7|15620.1|15642.9|15580.5|0
1638402000000|2021-12-01 23:40:00|15661.8|15599.2|15655.9|15593.5|15661.8|15599.2|15646.9|15584.5|0
1638402300000|2021-12-01 23:45:00|15651.6|15589.2|15655.2|15592.8|15663.2|15600.6|15651.6|15589.2|0
1638402600000|2021-12-01 23:50:00|15652.6|15590.2|15661.9|15599.3|15663.1|15600.5|15650.3|15587.9|0
1638402900000|2021-12-01 23:55:00|15660.6|15598|15643|15580.6|15664.8|15602.2|15642.4|15580|0
1638403200000|2021-12-02 00:00:00|15644.3|15581.9|15638|15575.6|15646.1|15583.7|15626.1|15563.7|0
1638403500000|2021-12-02 00:05:00|15639.3|15576.9|15675.2|15612.6|15675.2|15612.6|15639.3|15576.9|0
1638403800000|2021-12-02 00:10:00|15669.8|15607.2|15663.8|15601.2|15670.7|15608.1|15652.3|15589.9|0
1638404100000|2021-12-02 00:15:00|15660.3|15597.7|15655.2|15592.8|15660.3|15597.7|15641.7|15579.3|0
1638404400000|2021-12-02 00:20:00|15657.6|15595|15657.6|15595|15664.2|15601.6|15646.6|15584.2|0
1638404700000|2021-12-02 00:25:00|15654.2|15591.8|15654.9|15592.5|15661.6|15599|15654.2|15591.8|0
1638405000000|2021-12-02 00:30:00|15653.1|15590.7|15666.1|15603.5|15666.1|15603.5|15649.1|15586.7|0
1638405300000|2021-12-02 00:35:00|15666|15603.4|15657|15594.4|15666|15603.4|15657|15594.4|0
1638405600000|2021-12-02 00:40:00|15657.6|15595|15654.2|15591.8|15661.4|15598.8|15642.1|15579.7|0
1638405900000|2021-12-02 00:45:00|15663.7|15601.1|15631.9|15569.5|15663.7|15601.1|15630|15567.6|0
1638406200000|2021-12-02 00:50:00|15635.4|15573|15637.1|15574.7|15639|15576.6|15632.5|15570.1|0
1638406500000|2021-12-02 00:55:00|15643.3|15580.9|15654.9|15592.5|15661.4|15598.8|15643.3|15580.9|0
1638406800000|2021-12-02 01:00:00|15656.8|15594.2|15662.2|15599.6|15663.3|15600.7|15645.8|15583.4|0
1638407100000|2021-12-02 01:05:00|15670|15607.4|15674.1|15611.5|15678.9|15616.3|15667.6|15605|0
1638407400000|2021-12-02 01:10:00|15671.1|15608.5|15661.7|15599.1|15671.5|15608.9|15657.9|15595.3|0
1638407700000|2021-12-02 01:15:00|15660.2|15597.6|15660.1|15597.5|15676.8|15614.2|15660.1|15597.5|0
1638408000000|2021-12-02 01:20:00|15652.8|15590.4|15655.4|15593|15660.3|15597.7|15649.7|15587.3|0
1638408300000|2021-12-02 01:25:00|15655.3|15592.9|15677.3|15614.7|15681|15618.4|15655.3|15592.9|0
1638408600000|2021-12-02 01:30:00|15677|15614.4|15672.9|15610.3|15679.3|15616.7|15669.5|15606.9|0
1638408900000|2021-12-02 01:35:00|15670.1|15607.5|15659.8|15597.2|15673.9|15611.3|15656.7|15594.1|0
1638409200000|2021-12-02 01:40:00|15653.4|15591|15668.6|15606|15668.6|15606|15650.9|15588.5|0
1638409500000|2021-12-02 01:45:00|15661.8|15599.2|15680.4|15617.8|15681.1|15618.5|15661.8|15599.2|0
1638409800000|2021-12-02 01:50:00|15679.6|15617|15700.6|15638|15700.6|15638|15676.1|15613.5|0
1638410100000|2021-12-02 01:55:00|15700.3|15637.7|15709.2|15646.4|15709.2|15646.4|15694.4|15631.8|0
1638410400000|2021-12-02 02:00:00|15718.2|15655.4|15702.7|15640.1|15718.2|15655.4|15700.1|15637.5|0
1638410700000|2021-12-02 02:05:00|15704.6|15642|15708.4|15645.6|15711.3|15648.5|15700.9|15638.3|0
1638411000000|2021-12-02 02:10:00|15709.9|15647.1|15716|15653.2|15716|15653.2|15709.4|15646.6|0
1638411300000|2021-12-02 02:15:00|15716.2|15653.4|15706.4|15643.7|15716.2|15653.4|15706.4|15643.7|0
1638411600000|2021-12-02 02:20:00|15706.9|15644.1|15711.4|15648.6|15714.1|15651.3|15706.2|15643.6|0
1638411900000|2021-12-02 02:25:00|15712.3|15649.5|15699.6|15637|15715.5|15652.7|15698.9|15636.3|0
1638412200000|2021-12-02 02:30:00|15700.9|15638.3|15716.7|15653.9|15716.7|15653.9|15700.6|15638|0
1638412500000|2021-12-02 02:35:00|15718.3|15655.5|15730.4|15667.6|15734.1|15671.3|15714.3|15651.5|0
1638412800000|2021-12-02 02:40:00|15731.4|15668.6|15744.2|15681.4|15752.2|15689.4|15731.4|15668.6|0
1638413100000|2021-12-02 02:45:00|15748.6|15685.8|15738.6|15675.8|15748.6|15685.8|15737.6|15674.8|0
1638413400000|2021-12-02 02:50:00|15738|15675.2|15757.6|15694.6|15757.6|15694.6|15738|15675.2|0
1638413700000|2021-12-02 02:55:00|15754.9|15692.1|15796.3|15733.3|15796.3|15733.3|15754.9|15692.1|0
1638414000000|2021-12-02 03:00:00|15796.7|15733.7|15806.2|15743.2|15806.2|15743.2|15792.2|15729.2|0
1638414300000|2021-12-02 03:05:00|15805.6|15742.6|15807|15743.8|15807|15743.8|15794.9|15731.9|0
1638414600000|2021-12-02 03:10:00|15803.9|15740.9|15784.2|15721.2|15804.7|15741.7|15780.8|15717.8|0
1638414900000|2021-12-02 03:15:00|15779.1|15716.1|15786.2|15723.2|15790.7|15727.7|15777.3|15714.3|0
1638415200000|2021-12-02 03:20:00|15785.5|15722.5|15776.3|15713.3|15787.1|15724.1|15776.3|15713.3|0
1638415500000|2021-12-02 03:25:00|15778.2|15715.2|15771.8|15708.8|15778.2|15715.2|15765.9|15702.9|0
1638415800000|2021-12-02 03:30:00|15772.5|15709.5|15787.1|15724.1|15788|15725|15772.5|15709.5|0
1638416100000|2021-12-02 03:35:00|15787.4|15724.4|15791|15728|15793.3|15730.3|15779|15716|0
1638416400000|2021-12-02 03:40:00|15788.9|15725.9|15769.6|15706.6|15788.9|15725.9|15767.5|15704.5|0
1638416700000|2021-12-02 03:45:00|15768.1|15705.1|15784.1|15721.1|15786.7|15723.7|15768.1|15705.1|0
1638417000000|2021-12-02 03:50:00|15784.7|15721.7|15769.8|15706.8|15784.7|15721.7|15769.8|15706.8|0
1638417300000|2021-12-02 03:55:00|15781.5|15718.5|15783.7|15720.7|15783.7|15720.7|15778.9|15715.9|0
1638417600000|2021-12-02 04:00:00|15783.9|15720.9|15782.1|15719.1|15787.2|15724.2|15782.1|15719.1|0
1638417900000|2021-12-02 04:05:00|15778.7|15715.7|15777.9|15714.9|15778.7|15715.7|15767.8|15704.8|0
1638418200000|2021-12-02 04:10:00|15775.6|15712.6|15773.4|15710.4|15778.1|15715.1|15773|15710|0
1638418500000|2021-12-02 04:15:00|15773.1|15710.1|15762.3|15699.3|15775.7|15712.7|15762.3|15699.3|0
1638418800000|2021-12-02 04:20:00|15762.6|15699.6|15768.7|15705.7|15771.7|15708.7|15762.6|15699.6|0
1638419100000|2021-12-02 04:25:00|15770.5|15707.5|15763.8|15700.8|15771.4|15708.4|15763.8|15700.8|0
1638419400000|2021-12-02 04:30:00|15763.9|15700.9|15758|15695|15764.8|15701.8|15757.4|15694.4|0
1638419700000|2021-12-02 04:35:00|15764.7|15701.7|15756.1|15693.3|15764.7|15701.7|15755.1|15692.3|0
1638420000000|2021-12-02 04:40:00|15754.1|15691.3|15755.5|15692.7|15759.8|15696.8|15754.1|15691.3|0
1638420300000|2021-12-02 04:45:00|15757.4|15694.4|15746.4|15683.6|15757.4|15694.4|15746.3|15683.5|0
1638420600000|2021-12-02 04:50:00|15745.9|15683.1|15742.3|15679.5|15748.4|15685.6|15741.3|15678.5|0
1638420900000|2021-12-02 04:55:00|15739|15676.2|15729.2|15666.4|15739|15676.2|15725.4|15662.6|0
1638486600000|2021-12-02 23:10:00|15973.7|15909.9|15970.7|15906.9|16000.8|15937|15969.7|15905.9|0
1638486900000|2021-12-02 23:15:00|15960.7|15896.9|15948.8|15885.2|15960.7|15896.9|15944.4|15880.8|0
1638487200000|2021-12-02 23:20:00|15962.6|15898.8|15919.5|15855.9|15962.6|15898.8|15919.5|15855.9|0
1638487500000|2021-12-02 23:25:00|15907.4|15843.8|15897.2|15833.8|15907.4|15843.8|15891.3|15827.9|0
1638487800000|2021-12-02 23:30:00|15901.5|15838.1|15893.3|15829.9|15901.5|15838.1|15878.6|15815.2|0
1638488100000|2021-12-02 23:35:00|15893.7|15830.3|15874.7|15811.3|15914.7|15851.1|15874.7|15811.3|0
1638488400000|2021-12-02 23:40:00|15863.5|15800.1|15868.6|15805.2|15871.8|15808.4|15861.5|15798.1|0
1638488700000|2021-12-02 23:45:00|15869.2|15805.8|15884.7|15821.3|15887.3|15823.9|15869.2|15805.8|0
1638489000000|2021-12-02 23:50:00|15882.1|15818.7|15851.9|15788.7|15882.1|15818.7|15846.1|15782.9|0
1638489300000|2021-12-02 23:55:00|15844.9|15781.7|15815.1|15751.9|15844.9|15781.7|15808.7|15745.5|0
1638489600000|2021-12-03 00:00:00|15817.6|15754.4|15827.3|15764.1|15837.2|15774|15812|15748.8|0
1638489900000|2021-12-03 00:05:00|15833.8|15770.6|15839.5|15776.3|15854.8|15791.6|15833.8|15770.6|0
1638490200000|2021-12-03 00:10:00|15834.7|15771.5|15814|15750.8|15834.7|15771.5|15808.1|15744.9|0
1638490500000|2021-12-03 00:15:00|15815.7|15752.5|15836.6|15773.4|15840.8|15777.6|15815.7|15752.5|0
1638490800000|2021-12-03 00:20:00|15835.2|15772|15823.9|15760.7|15835.2|15772|15822.2|15759|0
1638491100000|2021-12-03 00:25:00|15819.6|15756.4|15811.2|15748|15819.6|15756.4|15805.2|15742.2|0
1638491400000|2021-12-03 00:30:00|15809.6|15746.4|15797.9|15734.9|15815.5|15752.3|15797.9|15734.9|0
1638491700000|2021-12-03 00:35:00|15790.4|15727.4|15813.5|15750.3|15813.5|15750.3|15788.7|15725.7|0
1638492000000|2021-12-03 00:40:00|15812.8|15749.6|15819.9|15756.7|15819.9|15756.7|15812.8|15749.6|0
1638492300000|2021-12-03 00:45:00|15815.6|15752.4|15823.9|15760.7|15830|15766.8|15815.6|15752.4|0
1638492600000|2021-12-03 00:50:00|15820.5|15757.3|15818.2|15755|15827.9|15764.7|15816.5|15753.3|0
1638492900000|2021-12-03 00:55:00|15797.4|15734.4|15815.9|15752.7|15823.2|15760|15797.4|15734.4|0
1638493200000|2021-12-03 01:00:00|15815.1|15751.9|15808.7|15745.5|15816.6|15753.4|15805.3|15742.3|0
1638493500000|2021-12-03 01:05:00|15805|15742|15848.7|15785.5|15848.7|15785.5|15805|15742|0
1638493800000|2021-12-03 01:10:00|15848.1|15784.9|15831.1|15767.9|15850.3|15787.1|15828.4|15765.2|0
1638494100000|2021-12-03 01:15:00|15829.9|15766.7|15852.9|15789.7|15853.4|15790.2|15829.9|15766.7|0
1638494400000|2021-12-03 01:20:00|15849.8|15786.6|15856.9|15793.5|15857|15793.6|15849.4|15786.2|0
1638494700000|2021-12-03 01:25:00|15850.4|15787.2|15852.1|15788.9|15854.3|15791.1|15845|15781.8|0
1638495000000|2021-12-03 01:30:00|15852.3|15789.1|15831|15767.8|15852.3|15789.1|15829.6|15766.4|0
1638495300000|2021-12-03 01:35:00|15823.5|15760.3|15796.1|15733.1|15823.5|15760.3|15792.5|15729.5|0
1638495600000|2021-12-03 01:40:00|15793|15730|15759.7|15696.7|15793|15730|15759.7|15696.7|0
1638495900000|2021-12-03 01:45:00|15760.9|15697.9|15765.6|15702.6|15772|15709|15754.8|15692|0
1638496200000|2021-12-03 01:50:00|15763.3|15700.3|15770.1|15707.1|15777.1|15714.1|15761.8|15698.8|0
1638496500000|2021-12-03 01:55:00|15771.3|15708.3|15782.5|15719.5|15782.6|15719.6|15771.3|15708.3|0
1638496800000|2021-12-03 02:00:00|15783.7|15720.7|15784.6|15721.6|15788.5|15725.5|15780.5|15717.5|0
1638497100000|2021-12-03 02:05:00|15785.1|15722.1|15788.7|15725.7|15788.7|15725.7|15779.2|15716.2|0
1638497400000|2021-12-03 02:10:00|15784.8|15721.8|15792.8|15729.8|15797.2|15734.2|15783.9|15720.9|0
1638497700000|2021-12-03 02:15:00|15791|15728|15776.5|15713.5|15796.3|15733.3|15772.4|15709.4|0
1638498000000|2021-12-03 02:20:00|15775.3|15712.3|15758.1|15695.1|15781.4|15718.4|15758.1|15695.1|0
1638498300000|2021-12-03 02:25:00|15757.9|15694.9|15748.1|15685.3|15760.5|15697.5|15744.7|15681.9|0
1638498600000|2021-12-03 02:30:00|15749|15686.2|15741.8|15679|15750.4|15687.6|15739.5|15676.7|0
1638498900000|2021-12-03 02:35:00|15740|15677.2|15747.9|15685.1|15752.8|15690|15740|15677.2|0
1638499200000|2021-12-03 02:40:00|15751|15688.2|15764.4|15701.4|15764.4|15701.4|15751|15688.2|0
1638499500000|2021-12-03 02:45:00|15761.3|15698.3|15779.8|15716.8|15787.9|15724.9|15754.1|15691.3|0
1638499800000|2021-12-03 02:50:00|15777.4|15714.4|15779.9|15716.9|15785.2|15722.2|15777.4|15714.4|0
1638500100000|2021-12-03 02:55:00|15780.1|15717.1|15792.3|15729.3|15795.1|15732.1|15780.1|15717.1|0
1638500400000|2021-12-03 03:00:00|15790.1|15727.1|15794.5|15731.5|15795.6|15732.6|15788.6|15725.6|0
1638500700000|2021-12-03 03:05:00|15795.7|15732.7|15808.5|15745.3|15815.9|15752.7|15795.4|15732.4|0
1638501000000|2021-12-03 03:10:00|15810.3|15747.1|15824.8|15761.6|15824.8|15761.6|15808.2|15745|0
1638501300000|2021-12-03 03:15:00|15825.4|15762.2|15825.6|15762.4|15845.9|15782.7|15823.9|15760.7|0
1638501600000|2021-12-03 03:20:00|15829.1|15765.9|15836.3|15773.1|15842.2|15779|15829.1|15765.9|0
1638501900000|2021-12-03 03:25:00|15832.3|15769.1|15841.8|15778.6|15841.8|15778.6|15822.2|15759|0
1638502200000|2021-12-03 03:30:00|15841.7|15778.5|15842.5|15779.3|15853|15789.8|15837.5|15774.3|0
1638502500000|2021-12-03 03:35:00|15841|15777.8|15849.2|15786|15858.1|15794.7|15839.1|15775.9|0
1638502800000|2021-12-03 03:40:00|15851.2|15788|15850|15786.8|15855.7|15792.5|15850|15786.8|0
1638503100000|2021-12-03 03:45:00|15851.5|15788.3|15855.4|15792.2|15863.4|15800|15850.5|15787.3|0
1638503400000|2021-12-03 03:50:00|15853.2|15790|15855.9|15792.7|15855.9|15792.7|15843.2|15780|0
1638503700000|2021-12-03 03:55:00|15852.3|15789.1|15858.1|15794.7|15860.4|15797|15852.3|15789.1|0
1638504000000|2021-12-03 04:00:00|15859.7|15796.3|15884.8|15821.4|15893.7|15830.3|15859.7|15796.3|0
1638504300000|2021-12-03 04:05:00|15888.9|15825.5|15887.8|15824.4|15891.4|15828|15883.1|15819.7|0
1638504600000|2021-12-03 04:10:00|15883.9|15820.5|15868.2|15804.8|15883.9|15820.5|15868.2|15804.8|0
1638504900000|2021-12-03 04:15:00|15871.9|15808.5|15859.5|15796.1|15873.4|15810|15859.5|15796.1|0
1638505200000|2021-12-03 04:20:00|15855.6|15792.4|15838.9|15775.7|15855.6|15792.4|15838.9|15775.7|0
1638505500000|2021-12-03 04:25:00|15834.8|15771.6|15836.3|15773.1|15836.6|15773.4|15827.8|15764.6|0
1638505800000|2021-12-03 04:30:00|15835|15771.8|15828|15764.8|15839.6|15776.4|15824.7|15761.5|0
1638506100000|2021-12-03 04:35:00|15824.8|15761.6|15829.3|15766.1|15842.4|15779.2|15820.8|15757.6|0
1638506400000|2021-12-03 04:40:00|15832.6|15769.4|15839.7|15776.5|15843.5|15780.3|15823.5|15760.3|0
1638506700000|2021-12-03 04:45:00|15843.1|15779.9|15830.1|15766.9|15844|15780.8|15830.1|15766.9|0
1638507000000|2021-12-03 04:50:00|15830.9|15767.7|15813.5|15750.3|15830.9|15767.7|15813.5|15750.3|0
1638507300000|2021-12-03 04:55:00|15811.3|15748.1|15816.8|15753.6|15816.8|15753.6|15808.3|15745.1|0
1638745800000|2021-12-05 23:10:00|15770.1|15707.1|15733.1|15670.3|15776.5|15713.5|15728.5|15665.7|0
1638746100000|2021-12-05 23:15:00|15722.2|15659.4|15742.8|15680|15751|15688.2|15722.2|15659.4|0
1638746400000|2021-12-05 23:20:00|15745.5|15682.7|15745.4|15682.6|15793.3|15730.3|15745.4|15682.6|0
1638746700000|2021-12-05 23:25:00|15739.7|15676.9|15787.5|15724.5|15787.5|15724.5|15737.5|15674.7|0
1638747000000|2021-12-05 23:30:00|15800.7|15737.7|15765.4|15702.4|15802.8|15739.8|15765.4|15702.4|0
1638747300000|2021-12-05 23:35:00|15764.4|15701.4|15796.5|15733.5|15798|15735|15764.4|15701.4|0
1638747600000|2021-12-05 23:40:00|15786.4|15723.4|15760.3|15697.3|15799.5|15736.5|15760.3|15697.3|0
1638747900000|2021-12-05 23:45:00|15760.4|15697.4|15760.4|15697.4|15772.3|15709.3|15753.4|15690.6|0
1638748200000|2021-12-05 23:50:00|15758.4|15695.4|15739.7|15676.9|15766.8|15703.8|15739.7|15676.9|0
1638748500000|2021-12-05 23:55:00|15738.4|15675.6|15712.5|15649.7|15740.7|15677.9|15712.5|15649.7|0
1638748800000|2021-12-06 00:00:00|15716.6|15653.8|15696.6|15634|15724|15661.2|15696.6|15634|0
1638749100000|2021-12-06 00:05:00|15705.2|15642.6|15751.9|15689.1|15753.9|15691.1|15705.2|15642.6|0
1638749400000|2021-12-06 00:10:00|15753.1|15690.3|15682.4|15619.8|15753.1|15690.3|15682.4|15619.8|0
1638749700000|2021-12-06 00:15:00|15682.7|15620.1|15683|15620.4|15689.5|15626.9|15680.2|15617.6|0
1638750000000|2021-12-06 00:20:00|15686.7|15624.1|15680|15617.4|15698.9|15636.3|15675.2|15612.6|0
1638750300000|2021-12-06 00:25:00|15695.6|15633|15722|15659.2|15722|15659.2|15695.6|15633|0
1638750600000|2021-12-06 00:30:00|15723.6|15660.8|15713.6|15650.8|15727|15664.2|15713.6|15650.8|0
1638750900000|2021-12-06 00:35:00|15720.5|15657.7|15702.5|15639.9|15727.8|15665|15702.5|15639.9|0
1638751200000|2021-12-06 00:40:00|15701.8|15639.2|15711.2|15648.4|15711.2|15648.4|15699.7|15637.1|0
1638751500000|2021-12-06 00:45:00|15710.3|15647.5|15725.2|15662.4|15725.2|15662.4|15707.1|15644.3|0
1638751800000|2021-12-06 00:50:00|15720|15657.2|15702.8|15640.2|15721.8|15659|15702.8|15640.2|0
1638752100000|2021-12-06 00:55:00|15707.7|15644.9|15697.7|15635.1|15707.7|15644.9|15692.4|15629.8|0
1638752400000|2021-12-06 01:00:00|15699.5|15636.9|15683.7|15621.1|15705.9|15643.3|15677.6|15615|0
1638752700000|2021-12-06 01:05:00|15680.6|15618|15700.2|15637.6|15705.1|15642.5|15680.6|15618|0
1638753000000|2021-12-06 01:10:00|15702.3|15639.7|15691|15628.4|15707.3|15644.5|15683.2|15620.6|0
1638753300000|2021-12-06 01:15:00|15691.7|15629.1|15677.2|15614.6|15691.7|15629.1|15667.7|15605.1|0
1638753600000|2021-12-06 01:20:00|15684|15621.4|15685.5|15622.9|15693.6|15631|15683.1|15620.5|0
1638753900000|2021-12-06 01:25:00|15681.8|15619.2|15662.1|15599.5|15681.8|15619.2|15662.1|15599.5|0
1638754200000|2021-12-06 01:30:00|15663.9|15601.3|15656.1|15593.7|15663.9|15601.3|15649.5|15587.1|0
1638754500000|2021-12-06 01:35:00|15656|15593.6|15633|15570.6|15656|15593.6|15633|15570.6|0
1638754800000|2021-12-06 01:40:00|15629.9|15567.5|15623.3|15560.9|15629.9|15567.5|15623.3|15560.9|0
1638755100000|2021-12-06 01:45:00|15629|15566.6|15665.2|15602.6|15665.2|15602.6|15629|15566.6|0
1638755400000|2021-12-06 01:50:00|15665.7|15603.1|15653.7|15591.3|15666.6|15604|15653.7|15591.3|0
1638755700000|2021-12-06 01:55:00|15655.6|15593.2|15650.7|15588.3|15659.4|15596.8|15650.7|15588.3|0
1638756000000|2021-12-06 02:00:00|15650.5|15588.1|15651.2|15588.8|15657.3|15594.7|15644|15581.6|0
1638756300000|2021-12-06 02:05:00|15649.9|15587.5|15654.9|15592.5|15659.3|15596.7|15649.9|15587.5|0
1638756600000|2021-12-06 02:10:00|15654.7|15592.3|15665.8|15603.2|15665.8|15603.2|15652.1|15589.7|0
1638756900000|2021-12-06 02:15:00|15669|15606.4|15674.6|15612|15674.6|15612|15668.7|15606.1|0
1638757200000|2021-12-06 02:20:00|15675.3|15612.7|15663|15600.4|15678|15615.4|15661.8|15599.2|0
1638757500000|2021-12-06 02:25:00|15663.5|15600.9|15666.6|15604|15671.2|15608.6|15663.3|15600.7|0
1638757800000|2021-12-06 02:30:00|15667.2|15604.6|15653.5|15591.1|15667.2|15604.6|15653|15590.6|0
1638758100000|2021-12-06 02:35:00|15656.9|15594.3|15665.9|15603.3|15665.9|15603.3|15656.9|15594.3|0
1638758400000|2021-12-06 02:40:00|15661.4|15598.8|15662.5|15599.9|15672.9|15610.3|15659|15596.4|0
1638758700000|2021-12-06 02:45:00|15660.1|15597.5|15662.3|15599.7|15665.8|15603.2|15659.6|15597|0
1638759000000|2021-12-06 02:50:00|15661|15598.4|15677|15614.4|15677.5|15614.9|15661|15598.4|0
1638759300000|2021-12-06 02:55:00|15676.3|15613.7|15686.1|15623.5|15687.5|15624.9|15674.6|15612|0
1638759600000|2021-12-06 03:00:00|15683.2|15620.6|15674.7|15612.1|15694.8|15632.2|15673.7|15611.1|0
1638759900000|2021-12-06 03:05:00|15676.3|15613.7|15683.8|15621.2|15689.7|15627.1|15676.3|15613.7|0
1638760200000|2021-12-06 03:10:00|15682.3|15619.7|15688.8|15626.2|15692.5|15629.9|15682.3|15619.7|0
1638760500000|2021-12-06 03:15:00|15688.3|15625.7|15701.7|15639.1|15701.7|15639.1|15688.3|15625.7|0
1638760800000|2021-12-06 03:20:00|15701.3|15638.7|15716|15653.2|15716.1|15653.3|15701.3|15638.7|0
1638761100000|2021-12-06 03:25:00|15708.8|15646|15711.1|15648.3|15711.1|15648.3|15705.2|15642.6|0
1638761400000|2021-12-06 03:30:00|15709.4|15646.6|15715.5|15652.7|15718.3|15655.5|15709.4|15646.6|0
1638761700000|2021-12-06 03:35:00|15715.6|15652.8|15710.4|15647.6|15716.6|15653.8|15710.4|15647.6|0
1638762000000|2021-12-06 03:40:00|15708.2|15645.4|15694.5|15631.9|15708.2|15645.4|15694.5|15631.9|0
1638762300000|2021-12-06 03:45:00|15692.1|15629.5|15676.1|15613.5|15695.2|15632.6|15676.1|15613.5|0
1638762600000|2021-12-06 03:50:00|15672.9|15610.3|15669.6|15607|15675.2|15612.6|15667.7|15605.1|0
1638762900000|2021-12-06 03:55:00|15668.5|15605.9|15669.2|15606.6|15672|15609.4|15665.6|15603|0
1638763200000|2021-12-06 04:00:00|15667.2|15604.6|15679.7|15617.1|15683|15620.4|15667.2|15604.6|0
1638763500000|2021-12-06 04:05:00|15682|15619.4|15699|15636.4|15699|15636.4|15682|15619.4|0
1638763800000|2021-12-06 04:10:00|15700.1|15637.5|15697.3|15634.7|15701.3|15638.7|15694.1|15631.5|0
1638764100000|2021-12-06 04:15:00|15695|15632.4|15716.9|15654.1|15720.2|15657.4|15695|15632.4|0
1638764400000|2021-12-06 04:20:00|15717.9|15655.1|15719.3|15656.5|15723.6|15660.8|15717.9|15655.1|0
1638764700000|2021-12-06 04:25:00|15722.1|15659.3|15740.4|15677.6|15740.4|15677.6|15722.1|15659.3|0
1638765000000|2021-12-06 04:30:00|15745.3|15682.5|15751.7|15688.9|15753.3|15690.5|15741.2|15678.4|0
1638765300000|2021-12-06 04:35:00|15751.2|15688.4|15751.4|15688.6|15755.1|15692.3|15749.2|15686.4|0
1638765600000|2021-12-06 04:40:00|15747.2|15684.4|15742.6|15679.8|15749.9|15687.1|15741.6|15678.8|0
1638765900000|2021-12-06 04:45:00|15741.5|15678.7|15748.5|15685.7|15749.7|15686.9|15741.5|15678.7|0
1638766200000|2021-12-06 04:50:00|15748.1|15685.3|15742.8|15680|15749.3|15686.5|15739.9|15677.1|0
1638766500000|2021-12-06 04:55:00|15745.9|15683.1|15736.3|15673.5|15745.9|15683.1|15734.9|15672.1|0
1638832200000|2021-12-06 23:10:00|15803.8|15740.8|15752.9|15690.1|15808.7|15745.5|15752.9|15690.1|0
1638832500000|2021-12-06 23:15:00|15755.1|15692.3|15712.5|15649.7|15755.1|15692.3|15709|15646.2|0
1638832800000|2021-12-06 23:20:00|15702.8|15640.2|15698.9|15636.3|15715.8|15653|15698.9|15636.3|0
1638833100000|2021-12-06 23:25:00|15696.5|15633.9|15703.5|15640.9|15703.5|15640.9|15683.4|15620.8|0
1638833400000|2021-12-06 23:30:00|15704.5|15641.9|15693|15630.4|15704.5|15641.9|15682.2|15619.6|0
1638833700000|2021-12-06 23:35:00|15685.5|15622.9|15674.6|15612|15696|15633.4|15674.6|15612|0
1638834000000|2021-12-06 23:40:00|15681.4|15618.8|15688.3|15625.7|15688.3|15625.7|15674.8|15612.2|0
1638834300000|2021-12-06 23:45:00|15697.6|15635|15683.5|15620.9|15697.6|15635|15681.9|15619.3|0
1638834600000|2021-12-06 23:50:00|15684.8|15622.2|15679.6|15617|15695.6|15633|15668.7|15606.1|0
1638834900000|2021-12-06 23:55:00|15681.7|15619.1|15702.5|15639.9|15702.5|15639.9|15681.7|15619.1|0
1638835200000|2021-12-07 00:00:00|15704.7|15642.1|15685|15622.4|15704.7|15642.1|15685|15622.4|0
1638835500000|2021-12-07 00:05:00|15683.1|15620.5|15701.4|15638.8|15709.2|15646.4|15683.1|15620.5|0
1638835800000|2021-12-07 00:10:00|15696.2|15633.6|15666|15603.4|15696.2|15633.6|15666|15603.4|0
1638836100000|2021-12-07 00:15:00|15667.7|15605.1|15633.1|15570.7|15667.7|15605.1|15633.1|15570.7|0
1638836400000|2021-12-07 00:20:00|15641.8|15579.4|15650.2|15587.8|15650.2|15587.8|15636.2|15573.8|0
1638836700000|2021-12-07 00:25:00|15646.7|15584.3|15651.2|15588.8|15657.4|15594.8|15646.7|15584.3|0
1638837000000|2021-12-07 00:30:00|15653.9|15591.5|15664.7|15602.1|15667.2|15604.6|15649.1|15586.7|0
1638837300000|2021-12-07 00:35:00|15665.1|15602.5|15674.7|15612.1|15674.7|15612.1|15662.1|15599.5|0
1638837600000|2021-12-07 00:40:00|15675|15612.4|15678.1|15615.5|15678.6|15616|15668.5|15605.9|0
1638837900000|2021-12-07 00:45:00|15676|15613.4|15660.3|15597.7|15677.3|15614.7|15660.3|15597.7|0
1638838200000|2021-12-07 00:50:00|15664|15601.4|15675.1|15612.5|15679.7|15617.1|15664|15601.4|0
1638838500000|2021-12-07 00:55:00|15674.1|15611.5|15676.1|15613.5|15683.5|15620.9|15667.1|15604.5|0
1638838800000|2021-12-07 01:00:00|15675.2|15612.6|15694.7|15632.1|15700.3|15637.7|15675.2|15612.6|0
1638839100000|2021-12-07 01:05:00|15691.6|15629|15703.1|15640.5|15703.1|15640.5|15691.6|15629|0
1638839400000|2021-12-07 01:10:00|15696.9|15634.3|15731|15668.2|15731|15668.2|15694.3|15631.7|0
1638839700000|2021-12-07 01:15:00|15734.4|15671.6|15747.2|15684.4|15748.6|15685.8|15734.4|15671.6|0
1638840000000|2021-12-07 01:20:00|15751.3|15688.5|15763.5|15700.5|15774.9|15711.9|15750.4|15687.6|0
1638840300000|2021-12-07 01:25:00|15761.9|15698.9|15743.8|15681|15761.9|15698.9|15743.8|15681|0
1638840600000|2021-12-07 01:30:00|15740.6|15677.8|15740.8|15678|15742.6|15679.8|15722.2|15659.4|0
1638840900000|2021-12-07 01:35:00|15744.8|15682|15754.6|15691.8|15761.9|15698.9|15744.8|15682|0
1638841200000|2021-12-07 01:40:00|15756.6|15693.6|15738.3|15675.5|15756.6|15693.6|15735.3|15672.5|0
1638841500000|2021-12-07 01:45:00|15731.4|15668.6|15730.9|15668.1|15732.7|15669.9|15725.3|15662.5|0
1638841800000|2021-12-07 01:50:00|15734.9|15672.1|15732.1|15669.3|15735.8|15673|15724.4|15661.6|0
1638842100000|2021-12-07 01:55:00|15732|15669.2|15733.3|15670.5|15744.2|15681.4|15728.9|15666.1|0
1638842400000|2021-12-07 02:00:00|15736|15673.2|15728.7|15665.9|15741.1|15678.3|15725.7|15662.9|0
1638842700000|2021-12-07 02:05:00|15723.2|15660.4|15718.7|15655.9|15728.9|15666.1|15716.4|15653.6|0
1638843000000|2021-12-07 02:10:00|15718|15655.2|15700.1|15637.5|15718.6|15655.8|15695.4|15632.8|0
1638843300000|2021-12-07 02:15:00|15698.5|15635.9|15696.6|15634|15698.5|15635.9|15690.6|15628|0
1638843600000|2021-12-07 02:20:00|15696.7|15634.1|15686.4|15623.8|15696.7|15634.1|15678.7|15616.1|0
1638843900000|2021-12-07 02:25:00|15681.3|15618.7|15663.1|15600.5|15681.3|15618.7|15662|15599.4|0
1638844200000|2021-12-07 02:30:00|15659.3|15596.7|15643|15580.6|15661.3|15598.7|15643|15580.6|0
1638844500000|2021-12-07 02:35:00|15644.5|15582.1|15640.1|15577.7|15648.8|15586.4|15637.5|15575.1|0
1638844800000|2021-12-07 02:40:00|15635.8|15573.4|15645.4|15583|15645.4|15583|15633.7|15571.3|0
1638845100000|2021-12-07 02:45:00|15646.1|15583.7|15641|15578.6|15650.2|15587.8|15636|15573.6|0
1638845400000|2021-12-07 02:50:00|15641.3|15578.9|15644.2|15581.8|15646.9|15584.5|15639.1|15576.7|0
1638845700000|2021-12-07 02:55:00|15640.9|15578.5|15643|15580.6|15643.6|15581.2|15635.8|15573.4|0
1638846000000|2021-12-07 03:00:00|15643.4|15581|15642.7|15580.3|15648.2|15585.8|15638.7|15576.3|0
1638846300000|2021-12-07 03:05:00|15638.8|15576.4|15649.3|15586.9|15651.4|15589|15638.8|15576.4|0
1638846600000|2021-12-07 03:10:00|15646.5|15584.1|15651.7|15589.3|15651.7|15589.3|15642.1|15579.7|0
1638846900000|2021-12-07 03:15:00|15649.8|15587.4|15668.7|15606.1|15668.7|15606.1|15649.8|15587.4|0
1638847200000|2021-12-07 03:20:00|15672.8|15610.2|15690.7|15628.1|15690.7|15628.1|15671.4|15608.8|0
1638847500000|2021-12-07 03:25:00|15689.6|15627|15703.8|15641.2|15703.8|15641.2|15689.6|15627|0
1638847800000|2021-12-07 03:30:00|15708.5|15645.7|15734.4|15671.6|15734.4|15671.6|15708.5|15645.7|0
1638848100000|2021-12-07 03:35:00|15731.3|15668.5|15741.5|15678.7|15741.5|15678.7|15731.3|15668.5|0
1638848400000|2021-12-07 03:40:00|15742.8|15680|15742.1|15679.3|15743.7|15680.9|15737.4|15674.6|0
1638848700000|2021-12-07 03:45:00|15740.8|15678|15752.1|15689.3|15758.8|15695.8|15740.8|15678|0
1638849000000|2021-12-07 03:50:00|15756|15693.2|15754.7|15691.9|15759.7|15696.7|15748.9|15686.1|0
1638849300000|2021-12-07 03:55:00|15753.7|15690.9|15775|15712|15775|15712|15753.7|15690.9|0
1638849600000|2021-12-07 04:00:00|15774.7|15711.7|15771.5|15708.5|15774.7|15711.7|15767.9|15704.9|0
1638849900000|2021-12-07 04:05:00|15777.7|15714.7|15793|15730|15793|15730|15776.6|15713.6|0
1638850200000|2021-12-07 04:10:00|15792.4|15729.4|15806.8|15743.6|15806.8|15743.6|15789.5|15726.5|0
1638850500000|2021-12-07 04:15:00|15817.7|15754.5|15805.6|15742.6|15817.7|15754.5|15805.6|15742.6|0
1638850800000|2021-12-07 04:20:00|15810.5|15747.3|15818.7|15755.5|15822.6|15759.4|15809.4|15746.2|0
1638851100000|2021-12-07 04:25:00|15823|15759.8|15830.2|15767|15830.2|15767|15823|15759.8|0
1638851400000|2021-12-07 04:30:00|15831.4|15768.2|15837.7|15774.5|15847.2|15784|15831.4|15768.2|0
1638851700000|2021-12-07 04:35:00|15839.7|15776.5|15835.9|15772.7|15841.7|15778.5|15834.9|15771.7|0
1638852000000|2021-12-07 04:40:00|15838.4|15775.2|15845.8|15782.6|15845.8|15782.6|15833.3|15770.1|0
1638852300000|2021-12-07 04:45:00|15841.2|15778|15835.1|15771.9|15845|15781.8|15835.1|15771.9|0
1638852600000|2021-12-07 04:50:00|15832.5|15769.3|15835.6|15772.4|15836.9|15773.7|15831.3|15768.1|0
1638852900000|2021-12-07 04:55:00|15835.3|15772.1|15830.3|15767.1|15835.3|15772.1|15820.8|15757.6|0
1638918600000|2021-12-07 23:10:00|16043.5|15979.5|16099.8|16035.6|16105.8|16041.6|16043.5|15979.5|0
1638918900000|2021-12-07 23:15:00|16094.4|16030.2|16081.7|16017.5|16100.5|16036.3|16081.7|16017.5|0
1638919200000|2021-12-07 23:20:00|16076.4|16012.2|16088.3|16024.1|16111.4|16047|16071.3|16007.1|0
1638919500000|2021-12-07 23:25:00|16083.5|16019.3|16075.2|16011|16091.1|16026.9|16067.1|16002.9|0
1638919800000|2021-12-07 23:30:00|16077.5|16013.3|16061.5|15997.3|16084|16019.8|16061|15996.8|0
1638920100000|2021-12-07 23:35:00|16072.1|16007.9|16077.6|16013.4|16080.3|16016.1|16065.5|16001.3|0
1638920400000|2021-12-07 23:40:00|16076.9|16012.7|16073.8|16009.6|16081.9|16017.7|16073.8|16009.6|0
1638920700000|2021-12-07 23:45:00|16072.3|16008.1|16105.5|16041.3|16107.4|16043|16067.6|16003.4|0
1638921000000|2021-12-07 23:50:00|16101.4|16037.2|16073.9|16009.7|16101.4|16037.2|16073.9|16009.7|0
1638921300000|2021-12-07 23:55:00|16069.4|16005.2|16061.9|15997.7|16079.2|16015|16056.9|15992.9|0
1638921600000|2021-12-08 00:00:00|16069.9|16005.7|16065|16000.8|16069.9|16005.7|16058.4|15994.2|0
1638921900000|2021-12-08 00:05:00|16076.8|16012.6|16099|16034.8|16099.4|16035.2|16072.5|16008.3|0
1638922200000|2021-12-08 00:10:00|16100.1|16035.9|16125.2|16060.8|16125.2|16060.8|16100.1|16035.9|0
1638922500000|2021-12-08 00:15:00|16120.6|16056.2|16100.5|16036.3|16120.6|16056.2|16089.5|16025.3|0
1638922800000|2021-12-08 00:20:00|16096.2|16032|16098.9|16034.7|16107.4|16043|16091.2|16027|0
1638923100000|2021-12-08 00:25:00|16103.8|16039.6|16093.9|16029.7|16103.8|16039.6|16092.8|16028.6|0
1638923400000|2021-12-08 00:30:00|16095.4|16031.2|16101.6|16037.4|16101.6|16037.4|16089.2|16025|0
1638923700000|2021-12-08 00:35:00|16093.9|16029.7|16086.6|16022.4|16096.3|16032.1|16083.9|16019.7|0
1638924000000|2021-12-08 00:40:00|16081.4|16017.2|16081.4|16017.2|16082.6|16018.4|16071.3|16007.1|0
1638924300000|2021-12-08 00:45:00|16081.8|16017.6|16074.7|16010.5|16081.8|16017.6|16071.8|16007.6|0
1638924600000|2021-12-08 00:50:00|16075.6|16011.4|16098.6|16034.4|16100.5|16036.3|16075.6|16011.4|0
1638924900000|2021-12-08 00:55:00|16103.5|16039.3|16121.7|16057.3|16124.1|16059.7|16103.5|16039.3|0
1638925200000|2021-12-08 01:00:00|16121.5|16057.1|16103.5|16039.3|16128.2|16063.8|16103.5|16039.3|0
1638925500000|2021-12-08 01:05:00|16103.9|16039.7|16098.1|16033.9|16106.3|16042.1|16080.3|16016.1|0
1638925800000|2021-12-08 01:10:00|16101.9|16037.7|16111.2|16046.8|16111.2|16046.8|16101.9|16037.7|0
1638926100000|2021-12-08 01:15:00|16111.5|16047.1|16090|16025.8|16111.5|16047.1|16079.2|16015|0
1638926400000|2021-12-08 01:20:00|16085.5|16021.3|16081.2|16017|16089.7|16025.5|16075.9|16011.7|0
1638926700000|2021-12-08 01:25:00|16081|16016.8|16085.6|16021.4|16085.6|16021.4|16076.4|16012.2|0
1638927000000|2021-12-08 01:30:00|16095|16030.8|16075.7|16011.5|16099.2|16035|16071.7|16007.5|0
1638927300000|2021-12-08 01:35:00|16070.1|16005.9|16063.2|15999|16075|16010.8|16058.2|15994|0
1638927600000|2021-12-08 01:40:00|16058.8|15994.6|16079.7|16015.5|16082.6|16018.4|16058.8|15994.6|0
1638927900000|2021-12-08 01:45:00|16081.7|16017.5|16080.4|16016.2|16085.8|16021.6|16079.1|16014.9|0
1638928200000|2021-12-08 01:50:00|16084.7|16020.5|16095.7|16031.5|16095.7|16031.5|16082|16017.8|0
1638928500000|2021-12-08 01:55:00|16092.1|16027.9|16097.5|16033.3|16097.5|16033.3|16092.1|16027.9|0
1638928800000|2021-12-08 02:00:00|16096.2|16032|16100.8|16036.6|16102|16037.8|16096.2|16032|0
1638929100000|2021-12-08 02:05:00|16104.1|16039.9|16107.4|16043|16107.4|16043|16102.9|16038.7|0
1638929400000|2021-12-08 02:10:00|16108.6|16044.2|16114.1|16049.7|16114.1|16049.7|16105.1|16040.9|0
1638929700000|2021-12-08 02:15:00|16113.9|16049.5|16120.6|16056.2|16122.4|16058|16113.9|16049.5|0
1638930000000|2021-12-08 02:20:00|16119.9|16055.5|16122.4|16058|16128|16063.6|16119.9|16055.5|0
1638930300000|2021-12-08 02:25:00|16119.8|16055.4|16118.9|16054.5|16123.6|16059.2|16118.7|16054.3|0
1638930600000|2021-12-08 02:30:00|16119.9|16055.5|16119.7|16055.3|16121.5|16057.1|16118.3|16053.9|0
1638930900000|2021-12-08 02:35:00|16121.2|16056.8|16123.5|16059.1|16126.6|16062.2|16121.2|16056.8|0
1638931200000|2021-12-08 02:40:00|16128.2|16063.8|16124.5|16060.1|16128.9|16064.5|16122.4|16058|0
1638931500000|2021-12-08 02:45:00|16124.7|16060.3|16125.5|16061.1|16125.5|16061.1|16122.9|16058.5|0
1638931800000|2021-12-08 02:50:00|16125.3|16060.9|16124|16059.6|16125.3|16060.9|16121.4|16057|0
1638932100000|2021-12-08 02:55:00|16125.5|16061.1|16115.6|16051.2|16126.5|16062.1|16115.3|16050.9|0
1638932400000|2021-12-08 03:00:00|16116.9|16052.5|16121.2|16056.8|16122.9|16058.5|16116.3|16051.9|0
1638932700000|2021-12-08 03:05:00|16122|16057.6|16113.9|16049.5|16122|16057.6|16113.9|16049.5|0
1638933000000|2021-12-08 03:10:00|16118.1|16053.7|16123.3|16058.9|16123.3|16058.9|16117.1|16052.7|0
1638933300000|2021-12-08 03:15:00|16122.1|16057.7|16135.3|16070.9|16139|16074.6|16121.3|16056.9|0
1638933600000|2021-12-08 03:20:00|16140.9|16076.5|16150.4|16086|16150.4|16086|16140.9|16076.5|0
1638933900000|2021-12-08 03:25:00|16145.8|16081.4|16135.4|16071|16145.8|16081.4|16135.2|16070.8|0
1638934200000|2021-12-08 03:30:00|16136.4|16072|16149.1|16084.7|16149.1|16084.7|16135.3|16070.9|0
1638934500000|2021-12-08 03:35:00|16146.7|16082.3|16148.4|16084|16156.4|16092|16146.7|16082.3|0
1638934800000|2021-12-08 03:40:00|16152.7|16088.3|16160.6|16096|16160.6|16096|16151.6|16087.2|0
1638935100000|2021-12-08 03:45:00|16162.2|16097.6|16172.1|16107.5|16172.1|16107.5|16162.2|16097.6|0
1638935400000|2021-12-08 03:50:00|16172.2|16107.6|16181.4|16116.8|16181.4|16116.8|16170.2|16105.6|0
1638935700000|2021-12-08 03:55:00|16178.1|16113.5|16179.6|16115|16180.7|16116.1|16174.3|16109.7|0
1638936000000|2021-12-08 04:00:00|16182.1|16117.5|16181.2|16116.6|16183|16118.4|16175.5|16110.9|0
1638936300000|2021-12-08 04:05:00|16182.1|16117.5|16193.1|16128.5|16198.1|16133.5|16180.8|16116.2|0
1638936600000|2021-12-08 04:10:00|16197.3|16132.7|16202.8|16138.2|16203.4|16138.8|16196.6|16132|0
1638936900000|2021-12-08 04:15:00|16202.5|16137.9|16189.1|16124.5|16209.3|16144.5|16189.1|16124.5|0
1638937200000|2021-12-08 04:20:00|16191.6|16127|16202.8|16138.2|16204|16139.4|16191.6|16127|0
1638937500000|2021-12-08 04:25:00|16203.5|16138.9|16208.7|16143.9|16210.7|16145.9|16203.5|16138.9|0
1638937800000|2021-12-08 04:30:00|16210.1|16145.3|16217.1|16152.3|16220.8|16156|16210.1|16145.3|0
1638938100000|2021-12-08 04:35:00|16219.5|16154.7|16203.3|16138.7|16221.4|16156.6|16203.3|16138.7|0
1638938400000|2021-12-08 04:40:00|16200.7|16136.1|16205.6|16141|16205.6|16141|16199.1|16134.5|0
1638938700000|2021-12-08 04:45:00|16200.7|16136.1|16200.6|16136|16210.1|16145.3|16200.6|16136|0
1638939000000|2021-12-08 04:50:00|16200.8|16136.2|16194.8|16130.2|16202.5|16137.9|16189.3|16124.7|0
1638939300000|2021-12-08 04:55:00|16191.6|16127|16177.5|16112.9|16191.6|16127|16175.8|16111.2|0
1639005000000|2021-12-08 23:10:00|16053.7|15989.7|16033.1|15969.1|16053.7|15989.7|16027.8|15963.8|0
1639005300000|2021-12-08 23:15:00|16037.3|15973.3|16057.9|15993.7|16065.3|16001.1|16024.3|15960.3|0
1639005600000|2021-12-08 23:20:00|16051.2|15987.2|16052.4|15988.4|16068.6|16004.4|16043.8|15979.8|0
1639005900000|2021-12-08 23:25:00|16051.5|15987.5|16065.5|16001.3|16065.5|16001.3|16045.2|15981.2|0
1639006200000|2021-12-08 23:30:00|16056.5|15992.5|16036.4|15972.4|16056.5|15992.5|16029.4|15965.4|0
1639006500000|2021-12-08 23:35:00|16035.4|15971.4|16060.3|15996.1|16063.1|15998.9|16035.3|15971.3|0
1639006800000|2021-12-08 23:40:00|16058.7|15994.5|16038.6|15974.6|16065.3|16001.1|16038.6|15974.6|0
1639007100000|2021-12-08 23:45:00|16046.2|15982.2|16071.2|16007|16074.1|16009.9|16046.2|15982.2|0
1639007400000|2021-12-08 23:50:00|16073.4|16009.2|16065.8|16001.6|16080.2|16016|16063.2|15999|0
1639007700000|2021-12-08 23:55:00|16071.1|16006.9|16101.2|16037|16101.2|16037|16071.1|16006.9|0
1639008000000|2021-12-09 00:00:00|16104.2|16040|16114.5|16050.1|16124.2|16059.8|16103.2|16039|0
1639008300000|2021-12-09 00:05:00|16113.2|16048.8|16118.9|16054.5|16123.1|16058.7|16097.7|16033.5|0
1639008600000|2021-12-09 00:10:00|16124.3|16059.9|16120.3|16055.9|16133.6|16069.2|16120.3|16055.9|0
1639008900000|2021-12-09 00:15:00|16129.4|16065|16125.1|16060.7|16138|16073.6|16125.1|16060.7|0
1639009200000|2021-12-09 00:20:00|16125.4|16061|16107.4|16043|16125.4|16061|16107.4|16043|0
1639009500000|2021-12-09 00:25:00|16110|16045.6|16119|16054.6|16122.9|16058.5|16110|16045.6|0
1639009800000|2021-12-09 00:30:00|16122.5|16058.1|16113.1|16048.7|16122.5|16058.1|16108.1|16043.7|0
1639010100000|2021-12-09 00:35:00|16109.4|16045|16100.1|16035.9|16114.7|16050.3|16096.5|16032.3|0
1639010400000|2021-12-09 00:40:00|16095.4|16031.2|16087|16022.8|16095.4|16031.2|16079|16014.8|0
1639010700000|2021-12-09 00:45:00|16088.3|16024.1|16107|16042.8|16110.5|16046.1|16085.7|16021.5|0
1639011000000|2021-12-09 00:50:00|16105.6|16041.4|16114.4|16050|16114.4|16050|16104|16039.8|0
1639011300000|2021-12-09 00:55:00|16112.5|16048.1|16116.7|16052.3|16126|16061.6|16110.2|16045.8|0
1639011600000|2021-12-09 01:00:00|16116.2|16051.8|16109.4|16045|16121.9|16057.5|16109.4|16045|0
1639011900000|2021-12-09 01:05:00|16103.4|16039.2|16102|16037.8|16105.8|16041.6|16099.9|16035.7|0
1639012200000|2021-12-09 01:10:00|16105.4|16041.2|16117.6|16053.2|16120.9|16056.5|16105.4|16041.2|0
1639012500000|2021-12-09 01:15:00|16115.9|16051.5|16134.7|16070.3|16134.7|16070.3|16115.9|16051.5|0
1639012800000|2021-12-09 01:20:00|16134.2|16069.8|16141|16076.6|16142.1|16077.7|16134.2|16069.8|0
1639013100000|2021-12-09 01:25:00|16140.1|16075.7|16139.8|16075.4|16140.1|16075.7|16132.3|16067.9|0
1639013400000|2021-12-09 01:30:00|16137.1|16072.7|16121.1|16056.7|16139.3|16074.9|16119.1|16054.7|0
1639013700000|2021-12-09 01:35:00|16122.3|16057.9|16116.8|16052.4|16125.7|16061.3|16114.8|16050.4|0
1639014000000|2021-12-09 01:40:00|16114.8|16050.4|16103.9|16039.7|16116.5|16052.1|16103.9|16039.7|0
1639014300000|2021-12-09 01:45:00|16104.7|16040.5|16116.6|16052.2|16116.6|16052.2|16102.6|16038.4|0
1639014600000|2021-12-09 01:50:00|16116.5|16052.1|16108.4|16044|16117.7|16053.3|16108.4|16044|0
1639014900000|2021-12-09 01:55:00|16106.5|16042.3|16127.4|16063|16127.4|16063|16106.5|16042.3|0
1639015200000|2021-12-09 02:00:00|16128.4|16064|16121.3|16056.9|16133.9|16069.5|16121.3|16056.9|0
1639015500000|2021-12-09 02:05:00|16124.8|16060.4|16127.2|16062.8|16132.5|16068.1|16123.3|16058.9|0
1639015800000|2021-12-09 02:10:00|16126.6|16062.2|16123.6|16059.2|16130.8|16066.4|16123.6|16059.2|0
1639016100000|2021-12-09 02:15:00|16124|16059.6|16133.5|16069.1|16136|16071.6|16124|16059.6|0
1639016400000|2021-12-09 02:20:00|16134.9|16070.5|16133.5|16069.1|16136.2|16071.8|16131.8|16067.4|0
1639016700000|2021-12-09 02:25:00|16131.9|16067.5|16131.5|16067.1|16135.7|16071.3|16130.6|16066.2|0
1639017000000|2021-12-09 02:30:00|16128.6|16064.2|16134|16069.6|16134|16069.6|16125|16060.6|0
1639017300000|2021-12-09 02:35:00|16131.4|16067|16127.1|16062.7|16134.4|16070|16124.3|16059.9|0
1639017600000|2021-12-09 02:40:00|16127.3|16062.9|16134.2|16069.8|16136.8|16072.4|16127.3|16062.9|0
1639017900000|2021-12-09 02:45:00|16130.6|16066.2|16133.7|16069.3|16139.8|16075.4|16130.6|16066.2|0
1639018200000|2021-12-09 02:50:00|16132.9|16068.5|16137.7|16073.3|16137.7|16073.3|16127.2|16062.8|0
1639018500000|2021-12-09 02:55:00|16136.5|16072.1|16147.1|16082.7|16147.1|16082.7|16136.5|16072.1|0
1639018800000|2021-12-09 03:00:00|16146.7|16082.3|16151.6|16087.2|16154|16089.6|16143.8|16079.4|0
1639019100000|2021-12-09 03:05:00|16149.1|16084.7|16146.7|16082.3|16155.6|16091.2|16146.6|16082.2|0
1639019400000|2021-12-09 03:10:00|16148.1|16083.7|16149.3|16084.9|16149.3|16084.9|16142.1|16077.7|0
1639019700000|2021-12-09 03:15:00|16149.7|16085.3|16138.4|16074|16149.7|16085.3|16138.2|16073.8|0
1639020000000|2021-12-09 03:20:00|16140.3|16075.9|16136.1|16071.7|16143|16078.6|16135.6|16071.2|0
1639020300000|2021-12-09 03:25:00|16134.7|16070.3|16121.3|16056.9|16134.7|16070.3|16121.3|16056.9|0
1639020600000|2021-12-09 03:30:00|16122.5|16058.1|16119.4|16055|16122.9|16058.5|16118.2|16053.8|0
1639020900000|2021-12-09 03:35:00|16128.1|16063.7|16109|16044.6|16128.1|16063.7|16108.2|16043.8|0
1639021200000|2021-12-09 03:40:00|16108.7|16044.3|16104|16039.8|16108.7|16044.3|16096.7|16032.5|0
1639021500000|2021-12-09 03:45:00|16103.6|16039.4|16106.6|16042.4|16107.7|16043.3|16103.5|16039.3|0
1639021800000|2021-12-09 03:50:00|16104.7|16040.5|16110.9|16046.5|16112.6|16048.2|16102.6|16038.4|0
1639022100000|2021-12-09 03:55:00|16112.3|16047.9|16101|16036.8|16112.3|16047.9|16101|16036.8|0
1639022400000|2021-12-09 04:00:00|16088.6|16024.4|16082.8|16018.6|16089.3|16025.1|16081.4|16017.2|0
1639022700000|2021-12-09 04:05:00|16083.7|16019.5|16088.6|16024.4|16089.8|16025.6|16082.6|16018.4|0
1639023000000|2021-12-09 04:10:00|16090.3|16026.1|16092.5|16028.3|16100.4|16036.2|16083.6|16019.4|0
1639023300000|2021-12-09 04:15:00|16092.1|16027.9|16093.4|16029.2|16096.6|16032.4|16090.4|16026.2|0
1639023600000|2021-12-09 04:20:00|16096.1|16031.9|16097.9|16033.7|16097.9|16033.7|16092.5|16028.3|0
1639023900000|2021-12-09 04:25:00|16099.8|16035.6|16099.2|16035|16101.6|16037.4|16095.1|16030.9|0
1639024200000|2021-12-09 04:30:00|16096.9|16032.7|16091.3|16027.1|16098.8|16034.6|16083.3|16019.1|0
1639024500000|2021-12-09 04:35:00|16092.5|16028.3|16087.5|16023.3|16096.3|16032.1|16087.5|16023.3|0
1639024800000|2021-12-09 04:40:00|16086.1|16021.9|16087.7|16023.5|16089.5|16025.3|16083.8|16019.6|0
1639025100000|2021-12-09 04:45:00|16086.2|16022|16081.1|16016.9|16086.2|16022|16081.1|16016.9|0
1639025400000|2021-12-09 04:50:00|16082.2|16018|16089.4|16025.2|16089.6|16025.4|16080.9|16016.7|0
1639025700000|2021-12-09 04:55:00|16091.6|16027.4|16077|16012.8|16091.6|16027.4|16073.9|16009.7|0
1639091400000|2021-12-09 23:10:00|15954.9|15891.3|15987.7|15923.9|15993.8|15930|15954.9|15891.3|0
1639091700000|2021-12-09 23:15:00|15984.7|15920.9|15998.9|15935.1|16015.6|15951.6|15984.7|15920.9|0
1639092000000|2021-12-09 23:20:00|15989.7|15925.9|16017.3|15953.3|16017.3|15953.3|15989.7|15925.9|0
1639092300000|2021-12-09 23:25:00|16015.9|15951.9|16000.2|15936.4|16015.9|15951.9|15996.6|15932.8|0
1639092600000|2021-12-09 23:30:00|16006.6|15942.8|15997.2|15933.4|16006.6|15942.8|15989.1|15925.3|0
1639092900000|2021-12-09 23:35:00|15997.8|15934|15986.5|15922.7|15997.8|15934|15984.4|15920.6|0
1639093200000|2021-12-09 23:40:00|15982.1|15918.3|15965.2|15901.4|15992.1|15928.3|15965.2|15901.4|0
1639093500000|2021-12-09 23:45:00|15964.4|15900.6|15952.8|15889.2|15966.2|15902.4|15952.8|15889.2|0
1639093800000|2021-12-09 23:50:00|15951|15887.4|15936|15872.4|15951|15887.4|15935.4|15871.8|0
1639094100000|2021-12-09 23:55:00|15948.1|15884.5|15966.3|15902.5|15970.4|15906.6|15948.1|15884.5|0
1639094400000|2021-12-10 00:00:00|15974.4|15910.6|15978.1|15914.3|15989.5|15925.7|15974.4|15910.6|0
1639094700000|2021-12-10 00:05:00|15984.6|15920.8|15989.4|15925.6|15995.8|15932|15978.4|15914.6|0
1639095000000|2021-12-10 00:10:00|15996.9|15933.1|16031.2|15967.2|16034.3|15970.3|15996.9|15933.1|0
1639095300000|2021-12-10 00:15:00|16030.6|15966.6|16042.1|15978.1|16050|15986|16030.6|15966.6|0
1639095600000|2021-12-10 00:20:00|16041.8|15977.8|16050.8|15986.8|16050.8|15986.8|16027.4|15963.4|0
1639095900000|2021-12-10 00:25:00|16055.3|15991.3|16045.2|15981.2|16055.3|15991.3|16036.6|15972.6|0
1639096200000|2021-12-10 00:30:00|16047.7|15983.7|16053.8|15989.8|16055.4|15991.4|16030.1|15966.1|0
1639096500000|2021-12-10 00:35:00|16055.1|15991.1|16037.1|15973.1|16055.1|15991.1|16037.1|15973.1|0
1639096800000|2021-12-10 00:40:00|16036|15972|16082.4|16018.2|16082.4|16018.2|16036|15972|0
1639097100000|2021-12-10 00:45:00|16078.3|16014.1|16047.8|15983.8|16078.3|16014.1|16047.8|15983.8|0
1639097400000|2021-12-10 00:50:00|16044.8|15980.8|16041|15977|16050|15986|16038.1|15974.1|0
1639097700000|2021-12-10 00:55:00|16041.5|15977.5|16036|15972|16047.2|15983.2|16036|15972|0
1639098000000|2021-12-10 01:00:00|16035.3|15971.3|16051.8|15987.8|16052.2|15988.2|16035.3|15971.3|0
1639098300000|2021-12-10 01:05:00|16051.9|15987.9|16074|16009.8|16077.5|16013.3|16051.9|15987.9|0
1639098600000|2021-12-10 01:10:00|16069.8|16005.6|16073.5|16009.3|16084.1|16019.9|16069.8|16005.6|0
1639098900000|2021-12-10 01:15:00|16075.4|16011.2|16076.3|16012.1|16080.7|16016.5|16075.3|16011.1|0
1639099200000|2021-12-10 01:20:00|16076.9|16012.7|16076.7|16012.5|16079.6|16015.4|16076.4|16012.2|0
1639099500000|2021-12-10 01:25:00|16075.1|16010.9|16074.2|16010|16075.1|16010.9|16064.7|16000.5|0
1639099800000|2021-12-10 01:30:00|16072.5|16008.3|16051.6|15987.6|16072.5|16008.3|16048.5|15984.5|0
1639100100000|2021-12-10 01:35:00|16053.8|15989.8|16048.8|15984.8|16053.9|15989.9|16046.1|15982.1|0
1639100400000|2021-12-10 01:40:00|16049.3|15985.3|16048.9|15984.9|16049.3|15985.3|16041.5|15977.5|0
1639100700000|2021-12-10 01:45:00|16051.9|15987.9|16063.7|15999.5|16065.3|16001.1|16049|15985|0
1639101000000|2021-12-10 01:50:00|16062.3|15998.1|16083.9|16019.7|16083.9|16019.7|16062.3|15998.1|0
1639101300000|2021-12-10 01:55:00|16085.5|16021.3|16076.5|16012.3|16089.3|16025.1|16076.5|16012.3|0
1639101600000|2021-12-10 02:00:00|16076.9|16012.7|16082.9|16018.7|16085.7|16021.5|16074.1|16009.9|0
1639101900000|2021-12-10 02:05:00|16087.5|16023.3|16096.6|16032.4|16096.6|16032.4|16087.5|16023.3|0
1639102200000|2021-12-10 02:10:00|16089|16024.8|16084.5|16020.3|16091|16026.8|16080.6|16016.4|0
1639102500000|2021-12-10 02:15:00|16083.8|16019.6|16089.9|16025.7|16097|16032.8|16083.8|16019.6|0
1639102800000|2021-12-10 02:20:00|16089.3|16025.1|16081.3|16017.1|16091.3|16027.1|16081.3|16017.1|0
1639103100000|2021-12-10 02:25:00|16081.1|16016.9|16082.7|16018.5|16086.8|16022.6|16080.6|16016.4|0
1639103400000|2021-12-10 02:30:00|16078.2|16014|16057.6|15993.4|16078.2|16014|16057.6|15993.4|0
1639103700000|2021-12-10 02:35:00|16061.8|15997.6|16062.9|15998.7|16070.9|16006.7|16060|15995.8|0
1639104000000|2021-12-10 02:40:00|16064.7|16000.5|16057.4|15993.2|16064.7|16000.5|16057.4|15993.2|0
1639104300000|2021-12-10 02:45:00|16054.2|15990.2|16045.6|15981.6|16054.2|15990.2|16043|15979|0
1639104600000|2021-12-10 02:50:00|16044.1|15980.1|16041.4|15977.4|16044.8|15980.8|16041.4|15977.4|0
1639104900000|2021-12-10 02:55:00|16041.2|15977.2|16033.1|15969.1|16041.2|15977.2|16029.2|15965.2|0
1639105200000|2021-12-10 03:00:00|16036.9|15972.9|16040|15976|16040|15976|16033.5|15969.5|0
1639105500000|2021-12-10 03:05:00|16039|15975|16038.2|15974.2|16039.9|15975.9|16034.5|15970.5|0
1639105800000|2021-12-10 03:10:00|16037.5|15973.5|16032|15968|16037.5|15973.5|16028.4|15964.4|0
1639106100000|2021-12-10 03:15:00|16030.1|15966.1|16008.6|15944.6|16030.3|15966.3|16008.6|15944.6|0
1639106400000|2021-12-10 03:20:00|16008|15944|16022.8|15958.8|16022.8|15958.8|16005.6|15941.8|0
1639106700000|2021-12-10 03:25:00|16022.7|15958.7|16009.1|15945.1|16024.8|15960.8|16009.1|15945.1|0
1639107000000|2021-12-10 03:30:00|15998.9|15935.1|15988.1|15924.3|15998.9|15935.1|15980.6|15916.8|0
1639107300000|2021-12-10 03:35:00|15990.7|15926.9|15990|15926.2|15995.9|15932.1|15989.6|15925.8|0
1639107600000|2021-12-10 03:40:00|15988|15924.2|15972|15908.2|15988|15924.2|15972|15908.2|0
1639107900000|2021-12-10 03:45:00|15977|15913.2|15985.3|15921.5|15985.3|15921.5|15977|15913.2|0
1639108200000|2021-12-10 03:50:00|15983.9|15920.1|15996.8|15933|15996.8|15933|15977.7|15913.9|0
1639108500000|2021-12-10 03:55:00|16001.5|15937.7|16002.7|15938.9|16006.2|15942.4|16001.5|15937.7|0
1639108800000|2021-12-10 04:00:00|16005.6|15941.8|15996.8|15933|16005.6|15941.8|15987.4|15923.6|0
1639109100000|2021-12-10 04:05:00|15999.6|15935.8|16006.2|15942.4|16006.6|15942.8|15999.6|15935.8|0
1639109400000|2021-12-10 04:10:00|16000.2|15936.4|16005.5|15941.7|16005.5|15941.7|15999.1|15935.3|0
1639109700000|2021-12-10 04:15:00|16004.2|15940.4|16020.7|15956.7|16020.7|15956.7|16004.2|15940.4|0
1639110000000|2021-12-10 04:20:00|16024|15960|16026.5|15962.5|16026.5|15962.5|16021.6|15957.6|0
1639110300000|2021-12-10 04:25:00|16023.7|15959.7|16024|15960|16026.9|15962.9|16022.1|15958.1|0
1639110600000|2021-12-10 04:30:00|16026.3|15962.3|16031.7|15967.7|16033|15969|16022|15958|0
1639110900000|2021-12-10 04:35:00|16030.8|15966.8|16026.6|15962.6|16030.8|15966.8|16023.9|15959.9|0
1639111200000|2021-12-10 04:40:00|16027.9|15963.9|16018.6|15954.6|16027.9|15963.9|16017.7|15953.7|0
1639111500000|2021-12-10 04:45:00|16016.1|15952.1|16044.8|15980.8|16044.8|15980.8|16016.1|15952.1|0
1639111800000|2021-12-10 04:50:00|16043.9|15979.9|16013.1|15949.1|16043.9|15979.9|16013.1|15949.1|0
1639112100000|2021-12-10 04:55:00|16006|15942.2|16014.7|15950.7|16014.7|15950.7|15997.8|15934|0
1639350600000|2021-12-12 23:10:00|16080.7|16016.5|16092.1|16027.9|16102.2|16038|16080.7|16016.5|0
1639350900000|2021-12-12 23:15:00|16096|16031.8|16111.2|16046.8|16111.2|16046.8|16085|16020.8|0
1639351200000|2021-12-12 23:20:00|16108.2|16043.8|16132|16067.6|16141.9|16077.5|16108.2|16043.8|0
1639351500000|2021-12-12 23:25:00|16136.5|16072.1|16135|16070.6|16145|16080.6|16131.8|16067.4|0
1639351800000|2021-12-12 23:30:00|16137|16072.6|16130.3|16065.9|16140.9|16076.5|16124|16059.6|0
1639352100000|2021-12-12 23:35:00|16136.8|16072.4|16113.1|16048.7|16136.8|16072.4|16113.1|16048.7|0
1639352400000|2021-12-12 23:40:00|16112.7|16048.3|16128.6|16064.2|16132.1|16067.7|16112.7|16048.3|0
1639352700000|2021-12-12 23:45:00|16127.9|16063.5|16140.9|16076.5|16142.3|16077.9|16127.9|16063.5|0
1639353000000|2021-12-12 23:50:00|16144.1|16079.7|16180.1|16115.5|16180.1|16115.5|16144.1|16079.7|0
1639353300000|2021-12-12 23:55:00|16170.3|16105.7|16179.2|16114.6|16179.7|16115.1|16169|16104.4|0
1639353600000|2021-12-13 00:00:00|16178.5|16113.9|16198.4|16133.8|16198.4|16133.8|16178.5|16113.9|0
1639353900000|2021-12-13 00:05:00|16196.8|16132.2|16187.6|16123|16196.8|16132.2|16184.7|16120.1|0
1639354200000|2021-12-13 00:10:00|16183.8|16119.2|16185.5|16120.9|16189.7|16125.1|16183.8|16119.2|0
1639354500000|2021-12-13 00:15:00|16180.5|16115.9|16183.4|16118.8|16192|16127.4|16178.5|16113.9|0
1639354800000|2021-12-13 00:20:00|16184.3|16119.7|16196.4|16131.8|16196.4|16131.8|16184.1|16119.5|0
1639355100000|2021-12-13 00:25:00|16197.4|16132.8|16199.2|16134.6|16210.1|16145.3|16197.4|16132.8|0
1639355400000|2021-12-13 00:30:00|16194.8|16130.2|16202.5|16137.9|16203.8|16139.2|16194|16129.4|0
1639355700000|2021-12-13 00:35:00|16206|16141.4|16206.8|16142.2|16211.8|16147|16205.1|16140.5|0
1639356000000|2021-12-13 00:40:00|16204.6|16140|16212.2|16147.4|16212.6|16147.8|16204.6|16140|0
1639356300000|2021-12-13 00:45:00|16207.7|16142.9|16233.2|16168.4|16233.3|16168.5|16207.7|16142.9|0
1639356600000|2021-12-13 00:50:00|16233.6|16168.8|16232.5|16167.7|16245.8|16181|16232.5|16167.7|0
1639356900000|2021-12-13 00:55:00|16229.7|16164.9|16213.9|16149.1|16229.7|16164.9|16211.6|16146.8|0
1639357200000|2021-12-13 01:00:00|16217.5|16152.7|16239.3|16174.5|16239.3|16174.5|16216|16151.2|0
1639357500000|2021-12-13 01:05:00|16236.7|16171.9|16234.8|16170|16242.9|16178.1|16234.8|16170|0
1639357800000|2021-12-13 01:10:00|16239.9|16175.1|16234.9|16170.1|16239.9|16175.1|16226.6|16161.8|0
1639358100000|2021-12-13 01:15:00|16238.3|16173.5|16260|16195|16260|16195|16236.3|16171.5|0
1639358400000|2021-12-13 01:20:00|16259.3|16194.3|16276|16211|16276|16211|16259.3|16194.3|0
1639358700000|2021-12-13 01:25:00|16280.5|16215.5|16266.4|16201.4|16281|16216|16266.4|16201.4|0
1639359000000|2021-12-13 01:30:00|16264|16199|16269.2|16204.2|16275|16210|16264|16199|0
1639359300000|2021-12-13 01:35:00|16269|16204|16251.6|16186.8|16269|16204|16248.3|16183.5|0
1639359600000|2021-12-13 01:40:00|16251.7|16186.9|16236.8|16172|16255.5|16190.7|16236.8|16172|0
1639359900000|2021-12-13 01:45:00|16234.4|16169.6|16213.5|16148.7|16234.4|16169.6|16202.5|16137.9|0
1639360200000|2021-12-13 01:50:00|16212|16147.2|16223.3|16158.5|16223.3|16158.5|16212|16147.2|0
1639360500000|2021-12-13 01:55:00|16228.9|16164.1|16230.9|16166.1|16241.2|16176.4|16228.9|16164.1|0
1639360800000|2021-12-13 02:00:00|16232.8|16168|16225.7|16160.9|16232.8|16168|16219.3|16154.5|0
1639361100000|2021-12-13 02:05:00|16226.5|16161.7|16239.7|16174.9|16243.4|16178.6|16226.5|16161.7|0
1639361400000|2021-12-13 02:10:00|16242.9|16178.1|16257|16192.2|16257|16192.2|16242.4|16177.6|0
1639361700000|2021-12-13 02:15:00|16255.3|16190.5|16261|16196|16261|16196|16255.3|16190.5|0
1639362000000|2021-12-13 02:20:00|16259|16194|16250.6|16185.8|16259|16194|16250.2|16185.4|0
1639362300000|2021-12-13 02:25:00|16253.9|16189.1|16229.8|16165|16253.9|16189.1|16229.2|16164.4|0
1639362600000|2021-12-13 02:30:00|16232|16167.2|16239.4|16174.6|16239.4|16174.6|16230.1|16165.3|0
1639362900000|2021-12-13 02:35:00|16242.4|16177.6|16247.2|16182.4|16251.8|16187|16240.8|16176|0
1639363200000|2021-12-13 02:40:00|16249.5|16184.7|16261.5|16196.5|16261.5|16196.5|16247.4|16182.6|0
1639363500000|2021-12-13 02:45:00|16263.6|16198.6|16256.4|16191.6|16269.5|16204.5|16254.9|16190.1|0
1639363800000|2021-12-13 02:50:00|16249.3|16184.5|16252.7|16187.9|16252.7|16187.9|16246.2|16181.4|0
1639364100000|2021-12-13 02:55:00|16251.3|16186.5|16258.8|16193.8|16263.8|16198.8|16251.3|16186.5|0
1639364400000|2021-12-13 03:00:00|16260.4|16195.4|16259.6|16194.6|16262.6|16197.6|16256.6|16191.8|0
1639364700000|2021-12-13 03:05:00|16260.4|16195.4|16272.4|16207.4|16273|16208|16260.2|16195.2|0
1639365000000|2021-12-13 03:10:00|16270.7|16205.7|16272.6|16207.6|16283.8|16218.8|16270.7|16205.7|0
1639365300000|2021-12-13 03:15:00|16275.4|16210.4|16290.4|16225.4|16290.4|16225.4|16275.4|16210.4|0
1639365600000|2021-12-13 03:20:00|16291.4|16226.4|16294.3|16229.3|16295.2|16230.2|16289.6|16224.6|0
1639365900000|2021-12-13 03:25:00|16292.2|16227.2|16289.1|16224.1|16292.2|16227.2|16276.5|16211.5|0
1639366200000|2021-12-13 03:30:00|16287.8|16222.8|16276.7|16211.7|16289.1|16224.1|16276.7|16211.7|0
1639366500000|2021-12-13 03:35:00|16275.9|16210.9|16275.3|16210.3|16278.1|16213.1|16267.8|16202.8|0
1639366800000|2021-12-13 03:40:00|16272.3|16207.3|16270.5|16205.5|16272.3|16207.3|16263.1|16198.1|0
1639367100000|2021-12-13 03:45:00|16268|16203|16281.3|16216.3|16281.3|16216.3|16268|16203|0
1639367400000|2021-12-13 03:50:00|16277.5|16212.5|16284.6|16219.6|16284.6|16219.6|16277.5|16212.5|0
1639367700000|2021-12-13 03:55:00|16286.6|16221.6|16293.2|16228.2|16296.6|16231.6|16286.6|16221.6|0
1639368000000|2021-12-13 04:00:00|16292.9|16227.9|16288.7|16223.7|16294.4|16229.4|16288.7|16223.7|0
1639368300000|2021-12-13 04:05:00|16293.8|16228.8|16289.5|16224.5|16295|16230|16289.5|16224.5|0
1639368600000|2021-12-13 04:10:00|16285.4|16220.4|16274|16209|16287.2|16222.2|16274|16209|0
1639368900000|2021-12-13 04:15:00|16277.5|16212.5|16281.7|16216.7|16281.7|16216.7|16272.2|16207.2|0
1639369200000|2021-12-13 04:20:00|16279|16214|16276.9|16211.9|16279|16214|16271.7|16206.7|0
1639369500000|2021-12-13 04:25:00|16278.7|16213.7|16273.1|16208.1|16278.7|16213.7|16271|16206|0
1639369800000|2021-12-13 04:30:00|16276.4|16211.4|16281.3|16216.3|16281.7|16216.7|16273.4|16208.4|0
1639370100000|2021-12-13 04:35:00|16284.3|16219.3|16306.8|16241.8|16306.8|16241.8|16283.6|16218.6|0
1639370400000|2021-12-13 04:40:00|16303.8|16238.8|16298|16233|16303.8|16238.8|16294.2|16229.2|0
1639370700000|2021-12-13 04:45:00|16295.3|16230.3|16282.7|16217.7|16295.3|16230.3|16279.3|16214.3|0
1639371000000|2021-12-13 04:50:00|16287.1|16222.1|16291.7|16226.7|16295.4|16230.4|16282.1|16217.1|0
1639371300000|2021-12-13 04:55:00|16289.9|16224.9|16298.7|16233.7|16298.7|16233.7|16287.8|16222.8|0
1639437000000|2021-12-13 23:10:00|16181.7|16117.1|16236.4|16171.6|16236.4|16171.6|16178.6|16114|0
1639437300000|2021-12-13 23:15:00|16232.8|16168|16251|16186.2|16259.8|16194.8|16226.9|16162.1|0
1639437600000|2021-12-13 23:20:00|16264.6|16199.6|16285.3|16220.3|16292.2|16227.2|16264.4|16199.4|0
1639437900000|2021-12-13 23:25:00|16288.3|16223.3|16288.4|16223.4|16295.3|16230.3|16276.9|16211.9|0
1639438200000|2021-12-13 23:30:00|16286.8|16221.8|16295.4|16230.4|16301.5|16236.5|16277.5|16212.5|0
1639438500000|2021-12-13 23:35:00|16295.8|16230.8|16291.3|16226.3|16295.8|16230.8|16281.6|16216.6|0
1639438800000|2021-12-13 23:40:00|16287.3|16222.3|16273.2|16208.2|16287.3|16222.3|16272.1|16207.1|0
1639439100000|2021-12-13 23:45:00|16271.4|16206.4|16273.9|16208.9|16273.9|16208.9|16264.4|16199.4|0
1639439400000|2021-12-13 23:50:00|16281.4|16216.4|16255.7|16190.9|16281.4|16216.4|16249.1|16184.3|0
1639439700000|2021-12-13 23:55:00|16252|16187.2|16275.1|16210.1|16275.1|16210.1|16252|16187.2|0
1639440000000|2021-12-14 00:00:00|16271.5|16206.5|16291.4|16226.4|16292|16227|16268.6|16203.6|0
1639440300000|2021-12-14 00:05:00|16291.6|16226.6|16269.6|16204.6|16293.6|16228.6|16269.6|16204.6|0
1639440600000|2021-12-14 00:10:00|16281.5|16216.5|16289.9|16224.9|16294.2|16229.2|16281.5|16216.5|0
1639440900000|2021-12-14 00:15:00|16285.3|16220.3|16289.4|16224.4|16299.2|16234.2|16285.3|16220.3|0
1639441200000|2021-12-14 00:20:00|16286.9|16221.9|16280.4|16215.4|16286.9|16221.9|16275.3|16210.3|0
1639441500000|2021-12-14 00:25:00|16290|16225|16294.8|16229.8|16302.3|16237.3|16290|16225|0
1639441800000|2021-12-14 00:30:00|16294.1|16229.1|16302.4|16237.4|16307|16242|16293.3|16228.3|0
1639442100000|2021-12-14 00:35:00|16304.2|16239.2|16279.7|16214.7|16304.2|16239.2|16279.7|16214.7|0
1639442400000|2021-12-14 00:40:00|16281|16216|16301.7|16236.7|16301.7|16236.7|16281|16216|0
1639442700000|2021-12-14 00:45:00|16302.5|16237.5|16305.6|16240.6|16309.6|16244.4|16302.5|16237.5|0
1639443000000|2021-12-14 00:50:00|16306.5|16241.5|16316.2|16251|16316.2|16251|16293.4|16228.4|0
1639443300000|2021-12-14 00:55:00|16317.1|16251.9|16323.4|16258.2|16328.2|16263|16317.1|16251.9|0
1639443600000|2021-12-14 01:00:00|16328|16262.8|16336.5|16271.3|16339.3|16274.1|16328|16262.8|0
1639443900000|2021-12-14 01:05:00|16333.3|16268.1|16321.4|16256.2|16337.7|16272.5|16321.4|16256.2|0
1639444200000|2021-12-14 01:10:00|16327.5|16262.3|16318.8|16253.6|16332.9|16267.7|16317.7|16252.5|0
1639444500000|2021-12-14 01:15:00|16316|16250.8|16319.4|16254.2|16323.1|16257.9|16316|16250.8|0
1639444800000|2021-12-14 01:20:00|16324.7|16259.5|16310.9|16245.7|16325.4|16260.2|16310.3|16245.1|0
1639445100000|2021-12-14 01:25:00|16307|16242|16316.1|16250.9|16316.1|16250.9|16306.7|16241.7|0
1639445400000|2021-12-14 01:30:00|16320.6|16255.4|16341|16275.8|16341|16275.8|16310.8|16245.6|0
1639445700000|2021-12-14 01:35:00|16340.7|16275.5|16319|16253.8|16341.4|16276.2|16319|16253.8|0
1639446000000|2021-12-14 01:40:00|16320.9|16255.7|16306.4|16241.4|16323.6|16258.4|16303.4|16238.4|0
1639446300000|2021-12-14 01:45:00|16307.9|16242.7|16312|16246.8|16316.7|16251.5|16307.9|16242.7|0
1639446600000|2021-12-14 01:50:00|16310.4|16245.2|16315.4|16250.2|16319.4|16254.2|16308.5|16243.3|0
1639446900000|2021-12-14 01:55:00|16315.5|16250.3|16320.3|16255.1|16325.5|16260.3|16315.5|16250.3|0
1639447200000|2021-12-14 02:00:00|16325.3|16260.1|16324.6|16259.4|16325.3|16260.1|16318|16252.8|0
1639447500000|2021-12-14 02:05:00|16323.4|16258.2|16324.6|16259.4|16326.2|16261|16319.4|16254.2|0
1639447800000|2021-12-14 02:10:00|16324|16258.8|16323.8|16258.6|16328.1|16262.9|16322|16256.8|0
1639448100000|2021-12-14 02:15:00|16323.3|16258.1|16327|16261.8|16332|16266.8|16321.6|16256.4|0
1639448400000|2021-12-14 02:20:00|16326.3|16261.1|16330.7|16265.5|16330.7|16265.5|16325.4|16260.2|0
1639448700000|2021-12-14 02:25:00|16328.2|16263|16329.8|16264.6|16330.8|16265.6|16325.8|16260.6|0
1639449000000|2021-12-14 02:30:00|16329.7|16264.5|16322.6|16257.4|16329.7|16264.5|16320.1|16254.9|0
1639449300000|2021-12-14 02:35:00|16319.4|16254.2|16328.1|16262.9|16328.4|16263.2|16318.3|16253.1|0
1639449600000|2021-12-14 02:40:00|16332.5|16267.3|16338|16272.8|16343.6|16278.4|16332.5|16267.3|0
1639449900000|2021-12-14 02:45:00|16339.3|16274.1|16337.8|16272.6|16346.7|16281.5|16337.5|16272.3|0
1639450200000|2021-12-14 02:50:00|16339.1|16273.9|16336.4|16271.2|16339.1|16273.9|16331|16265.8|0
1639450500000|2021-12-14 02:55:00|16335.2|16270|16337.7|16272.5|16341.3|16276.1|16335.2|16270|0
1639450800000|2021-12-14 03:00:00|16337.4|16272.2|16335.7|16270.5|16342.8|16277.6|16335.6|16270.4|0
1639451100000|2021-12-14 03:05:00|16332.5|16267.3|16330.4|16265.2|16334.2|16269|16328.6|16263.4|0
1639451400000|2021-12-14 03:10:00|16334.2|16269|16343.6|16278.4|16345.8|16280.6|16332.7|16267.5|0
1639451700000|2021-12-14 03:15:00|16345.1|16279.9|16339.2|16274|16347.4|16282.2|16339.2|16274|0
1639452000000|2021-12-14 03:20:00|16335.5|16270.3|16339.5|16274.3|16340.7|16275.5|16335.5|16270.3|0
1639452300000|2021-12-14 03:25:00|16338.8|16273.6|16343.6|16278.4|16343.6|16278.4|16334.5|16269.3|0
1639452600000|2021-12-14 03:30:00|16344.6|16279.4|16347.7|16282.5|16350.7|16285.5|16343.7|16278.5|0
1639452900000|2021-12-14 03:35:00|16346.1|16280.9|16344.1|16278.9|16346.1|16280.9|16336.8|16271.6|0
1639453200000|2021-12-14 03:40:00|16344.6|16279.4|16339.5|16274.3|16345.6|16280.4|16339.5|16274.3|0
1639453500000|2021-12-14 03:45:00|16340|16274.8|16341.9|16276.7|16344.8|16279.6|16340|16274.8|0
1639453800000|2021-12-14 03:50:00|16343.7|16278.5|16356.7|16291.5|16356.7|16291.5|16343.6|16278.4|0
1639454100000|2021-12-14 03:55:00|16354.7|16289.5|16351.3|16286.1|16354.7|16289.5|16349.1|16283.9|0
1639454400000|2021-12-14 04:00:00|16352.5|16287.3|16371.9|16306.5|16371.9|16306.5|16344.4|16279.2|0
1639454700000|2021-12-14 04:05:00|16370.4|16305|16374.7|16309.3|16374.7|16309.3|16359.3|16293.9|0
1639455000000|2021-12-14 04:10:00|16376.5|16311.1|16368.3|16302.9|16376.5|16311.1|16364.2|16298.8|0
1639455300000|2021-12-14 04:15:00|16363.9|16298.5|16371.2|16305.8|16371.2|16305.8|16363.9|16298.5|0
1639455600000|2021-12-14 04:20:00|16367|16301.6|16366.9|16301.5|16371.1|16305.7|16365.8|16300.4|0
1639455900000|2021-12-14 04:25:00|16365.3|16299.9|16358.3|16292.9|16365.3|16299.9|16353.8|16288.6|0
1639456200000|2021-12-14 04:30:00|16362.2|16296.8|16366.9|16301.5|16371.1|16305.7|16362|16296.6|0
1639456500000|2021-12-14 04:35:00|16362.9|16297.5|16380.8|16315.4|16380.8|16315.4|16362.9|16297.5|0
1639456800000|2021-12-14 04:40:00|16378.6|16313.2|16381.8|16316.4|16386.6|16321.2|16378.1|16312.7|0
1639457100000|2021-12-14 04:45:00|16384.4|16319|16386.8|16321.4|16389.4|16324|16380.7|16315.3|0
1639457400000|2021-12-14 04:50:00|16384.9|16319.5|16368.8|16303.4|16384.9|16319.5|16368.8|16303.4|0
1639457700000|2021-12-14 04:55:00|16372.8|16307.4|16374.6|16309.2|16375.9|16310.5|16366.7|16301.3|0
1639523400000|2021-12-14 23:10:00|16316.2|16251|16299.5|16234.5|16316.2|16251|16291.7|16226.7|0
1639523700000|2021-12-14 23:15:00|16301.1|16236.1|16337.1|16271.9|16346.1|16280.9|16301.1|16236.1|0
1639524000000|2021-12-14 23:20:00|16339.1|16273.9|16348|16282.8|16354.8|16289.6|16339.1|16273.9|0
1639524300000|2021-12-14 23:25:00|16354.4|16289.2|16343.5|16278.3|16357.8|16292.4|16336.4|16271.2|0
1639524600000|2021-12-14 23:30:00|16344.1|16278.9|16323.1|16257.9|16351.9|16286.7|16311.4|16246.2|0
1639524900000|2021-12-14 23:35:00|16328.5|16263.3|16302.8|16237.8|16328.5|16263.3|16300.2|16235.2|0
1639525200000|2021-12-14 23:40:00|16297.5|16232.5|16287.6|16222.6|16299.7|16234.7|16287.2|16222.2|0
1639525500000|2021-12-14 23:45:00|16287.3|16222.3|16277.6|16212.6|16289.7|16224.7|16277.6|16212.6|0
1639525800000|2021-12-14 23:50:00|16279.3|16214.3|16271.9|16206.9|16279.3|16214.3|16267.6|16202.6|0
1639526100000|2021-12-14 23:55:00|16272.5|16207.5|16278.9|16213.9|16281.2|16216.2|16264.4|16199.4|0
1639526400000|2021-12-15 00:00:00|16272.8|16207.8|16298.7|16233.7|16298.7|16233.7|16272.7|16207.7|0
1639526700000|2021-12-15 00:05:00|16300.3|16235.3|16310.9|16245.7|16312|16246.8|16298.2|16233.2|0
1639527000000|2021-12-15 00:10:00|16308.8|16243.6|16278.1|16213.1|16311.8|16246.6|16276.9|16211.9|0
1639527300000|2021-12-15 00:15:00|16273.6|16208.6|16275.9|16210.9|16275.9|16210.9|16263.9|16198.9|0
1639527600000|2021-12-15 00:20:00|16270.7|16205.7|16272.9|16207.9|16272.9|16207.9|16260.1|16195.1|0
1639527900000|2021-12-15 00:25:00|16278.9|16213.9|16287.8|16222.8|16292|16227|16278.9|16213.9|0
1639528200000|2021-12-15 00:30:00|16292.2|16227.2|16300.7|16235.7|16300.7|16235.7|16290.7|16225.7|0
1639528500000|2021-12-15 00:35:00|16299.2|16234.2|16310.4|16245.2|16310.4|16245.2|16296.6|16231.6|0
1639528800000|2021-12-15 00:40:00|16314.9|16249.7|16323.9|16258.7|16323.9|16258.7|16306.5|16241.5|0
1639529100000|2021-12-15 00:45:00|16322.9|16257.7|16339.3|16274.1|16339.3|16274.1|16322.9|16257.7|0
1639529400000|2021-12-15 00:50:00|16335.8|16270.6|16335.3|16270.1|16337.3|16272.1|16330.4|16265.2|0
1639529700000|2021-12-15 00:55:00|16333.8|16268.6|16356.9|16291.7|16356.9|16291.7|16333.5|16268.3|0
1639530000000|2021-12-15 01:00:00|16359.5|16294.1|16359.3|16293.9|16367.7|16302.3|16358.5|16293.1|0
1639530300000|2021-12-15 01:05:00|16358.3|16292.9|16347|16281.8|16358.3|16292.9|16344.1|16278.9|0
1639530600000|2021-12-15 01:10:00|16351.8|16286.6|16347.4|16282.2|16358.1|16292.7|16347.4|16282.2|0
1639530900000|2021-12-15 01:15:00|16349.3|16284.1|16326.6|16261.4|16349.3|16284.1|16313.7|16248.5|0
1639531200000|2021-12-15 01:20:00|16325.7|16260.5|16310.2|16245|16325.7|16260.5|16307.2|16242.2|0
1639531500000|2021-12-15 01:25:00|16315.6|16250.4|16288|16223|16315.6|16250.4|16288|16223|0
1639531800000|2021-12-15 01:30:00|16283.6|16218.6|16291|16226|16291|16226|16272.6|16207.6|0
1639532100000|2021-12-15 01:35:00|16289.4|16224.4|16307.3|16242.3|16316|16250.8|16280.8|16215.8|0
1639532400000|2021-12-15 01:40:00|16314.8|16249.6|16313.8|16248.6|16334.8|16269.6|16313.8|16248.6|0
1639532700000|2021-12-15 01:45:00|16304.6|16239.6|16298.6|16233.6|16304.6|16239.6|16294.8|16229.8|0
1639533000000|2021-12-15 01:50:00|16300|16235|16308.5|16243.3|16312.7|16247.5|16297.3|16232.3|0
1639533300000|2021-12-15 01:55:00|16307.1|16242.1|16319.4|16254.2|16319.4|16254.2|16300.8|16235.8|0
1639533600000|2021-12-15 02:00:00|16319|16253.8|16326.5|16261.3|16327.5|16262.3|16314.6|16249.4|0
1639533900000|2021-12-15 02:05:00|16323.2|16258|16322.9|16257.7|16332.6|16267.4|16322.9|16257.7|0
1639534200000|2021-12-15 02:10:00|16324.4|16259.2|16305|16240|16324.6|16259.4|16299.9|16234.9|0
1639534500000|2021-12-15 02:15:00|16303.9|16238.9|16298.4|16233.4|16313|16247.8|16293.1|16228.1|0
1639534800000|2021-12-15 02:20:00|16298.7|16233.7|16304.9|16239.9|16306.5|16241.5|16295|16230|0
1639535100000|2021-12-15 02:25:00|16307|16242|16303.4|16238.4|16310.5|16245.3|16298|16233|0
1639535400000|2021-12-15 02:30:00|16304.2|16239.2|16313.3|16248.1|16313.3|16248.1|16304.2|16239.2|0
1639535700000|2021-12-15 02:35:00|16309.3|16244.1|16300.2|16235.2|16310.2|16245|16300.2|16235.2|0
1639536000000|2021-12-15 02:40:00|16302.6|16237.6|16304.2|16239.2|16307.1|16242.1|16302.5|16237.5|0
1639536300000|2021-12-15 02:45:00|16305.1|16240.1|16304.9|16239.9|16305.1|16240.1|16300.2|16235.2|0
1639536600000|2021-12-15 02:50:00|16311.6|16246.4|16326.9|16261.7|16326.9|16261.7|16311.2|16246|0
1639536900000|2021-12-15 02:55:00|16329.4|16264.2|16335.5|16270.3|16335.5|16270.3|16326.9|16261.7|0
1639537200000|2021-12-15 03:00:00|16332.6|16267.4|16332.5|16267.3|16339.7|16274.5|16332.2|16267|0
1639537500000|2021-12-15 03:05:00|16333.1|16267.9|16329.7|16264.5|16338.5|16273.3|16329.7|16264.5|0
1639537800000|2021-12-15 03:10:00|16327.3|16262.1|16322.7|16257.5|16333.6|16268.4|16322.7|16257.5|0
1639538100000|2021-12-15 03:15:00|16326.1|16260.9|16300.8|16235.8|16326.2|16261|16300.2|16235.2|0
1639538400000|2021-12-15 03:20:00|16299.6|16234.6|16297.5|16232.5|16305.1|16240.1|16297.2|16232.2|0
1639538700000|2021-12-15 03:25:00|16299.3|16234.3|16298.3|16233.3|16305.3|16240.3|16298.3|16233.3|0
1639539000000|2021-12-15 03:30:00|16291.5|16226.5|16302.7|16237.7|16302.7|16237.7|16289.3|16224.3|0
1639539300000|2021-12-15 03:35:00|16305.3|16240.3|16298.9|16233.9|16305.3|16240.3|16297.5|16232.5|0
1639539600000|2021-12-15 03:40:00|16297.9|16232.9|16302.9|16237.9|16302.9|16237.9|16295.2|16230.2|0
1639539900000|2021-12-15 03:45:00|16304.3|16239.3|16305.1|16240.1|16305.1|16240.1|16299.2|16234.2|0
1639540200000|2021-12-15 03:50:00|16307|16242|16298|16233|16307|16242|16296.2|16231.2|0
1639540500000|2021-12-15 03:55:00|16292.2|16227.2|16285.8|16220.8|16292.2|16227.2|16284.7|16219.7|0
1639540800000|2021-12-15 04:00:00|16286.6|16221.6|16278.2|16213.2|16286.6|16221.6|16276.1|16211.1|0
1639541100000|2021-12-15 04:05:00|16276.3|16211.3|16276|16211|16279|16214|16270.9|16205.9|0
1639541400000|2021-12-15 04:10:00|16275.9|16210.9|16278.7|16213.7|16278.7|16213.7|16270.8|16205.8|0
1639541700000|2021-12-15 04:15:00|16274.7|16209.7|16273.4|16208.4|16276.6|16211.6|16272.1|16207.1|0
1639542000000|2021-12-15 04:20:00|16270.8|16205.8|16270|16205|16274|16209|16267.2|16202.2|0
1639542300000|2021-12-15 04:25:00|16268.2|16203.2|16265.7|16200.7|16268.2|16203.2|16256.8|16192|0
1639542600000|2021-12-15 04:30:00|16269.4|16204.4|16275.6|16210.6|16277.4|16212.4|16269.4|16204.4|0
1639542900000|2021-12-15 04:35:00|16273.4|16208.4|16259|16194|16273.4|16208.4|16258.8|16193.8|0
1639543200000|2021-12-15 04:40:00|16258.3|16193.3|16249.9|16185.1|16259.7|16194.7|16249.9|16185.1|0
1639543500000|2021-12-15 04:45:00|16251.6|16186.8|16240.4|16175.6|16251.6|16186.8|16236.4|16171.6|0
1639543800000|2021-12-15 04:50:00|16246|16181.2|16247|16182.2|16247.7|16182.9|16241|16176.2|0
1639544100000|2021-12-15 04:55:00|16244.2|16179.4|16241.5|16176.7|16244.2|16179.4|16237.8|16173|0
1639610100000|2021-12-15 23:15:00|16252.3|16187.5|16195.1|16130.5|16256.7|16191.9|16195.1|16130.5|0
1639610400000|2021-12-15 23:20:00|16185.8|16121.2|16183|16118.4|16185.8|16121.2|16157|16092.6|0
1639610700000|2021-12-15 23:25:00|16181|16116.4|16166.2|16101.6|16195.1|16130.5|16166.2|16101.6|0
1639611000000|2021-12-15 23:30:00|16163|16098.4|16163.1|16098.5|16175.4|16110.8|16163|16098.4|0
1639611300000|2021-12-15 23:35:00|16165.5|16100.9|16177|16112.4|16181.7|16117.1|16165.5|16100.9|0
1639611600000|2021-12-15 23:40:00|16177.8|16113.2|16171.5|16106.9|16182.2|16117.6|16169.6|16105|0
1639611900000|2021-12-15 23:45:00|16169.1|16104.5|16169.7|16105.1|16174.5|16109.9|16166|16101.4|0
1639612200000|2021-12-15 23:50:00|16171.1|16106.5|16174.7|16110.1|16174.7|16110.1|16149.6|16085.2|0
1639612500000|2021-12-15 23:55:00|16167.5|16102.9|16188.9|16124.3|16188.9|16124.3|16167.5|16102.9|0
1639612800000|2021-12-16 00:00:00|16190.3|16125.7|16194.6|16130|16210.5|16145.7|16190.3|16125.7|0
1639613100000|2021-12-16 00:05:00|16198.5|16133.9|16169.4|16104.8|16198.5|16133.9|16169.4|16104.8|0
1639613400000|2021-12-16 00:10:00|16163|16098.4|16171.4|16106.8|16171.4|16106.8|16160.1|16095.5|0
1639613700000|2021-12-16 00:15:00|16167.4|16102.8|16160.7|16096.1|16172.6|16108|16154.2|16089.8|0
1639614000000|2021-12-16 00:20:00|16154.5|16090.1|16140.1|16075.7|16154.5|16090.1|16138|16073.6|0
1639614300000|2021-12-16 00:25:00|16140.7|16076.3|16136.9|16072.5|16146.3|16081.9|16134.5|16070.1|0
1639614600000|2021-12-16 00:30:00|16143.5|16079.1|16176.2|16111.6|16176.2|16111.6|16143.5|16079.1|0
1639614900000|2021-12-16 00:35:00|16170.1|16105.5|16167.9|16103.3|16170.1|16105.5|16154.5|16090.1|0
1639615200000|2021-12-16 00:40:00|16168.3|16103.7|16178.4|16113.8|16179.9|16115.3|16168.3|16103.7|0
1639615500000|2021-12-16 00:45:00|16183.3|16118.7|16193.2|16128.6|16194.8|16130.2|16183.3|16118.7|0
1639615800000|2021-12-16 00:50:00|16196.6|16132|16196.4|16131.8|16200.7|16136.1|16193.9|16129.3|0
1639616100000|2021-12-16 00:55:00|16191.1|16126.5|16189.6|16125|16195.1|16130.5|16188.1|16123.5|0
1639616400000|2021-12-16 01:00:00|16186|16121.4|16190.6|16126|16193.7|16129.1|16175.5|16110.9|0
1639616700000|2021-12-16 01:05:00|16190.9|16126.3|16169.1|16104.5|16190.9|16126.3|16168.4|16103.8|0
1639617000000|2021-12-16 01:10:00|16167.6|16103|16176.6|16112|16176.6|16112|16160.5|16095.9|0
1639617300000|2021-12-16 01:15:00|16179|16114.4|16168.2|16103.6|16179|16114.4|16168.2|16103.6|0
1639617600000|2021-12-16 01:20:00|16170.1|16105.5|16175.7|16111.1|16176|16111.4|16166.6|16102|0
1639617900000|2021-12-16 01:25:00|16179.4|16114.8|16167.4|16102.8|16181.5|16116.9|16167.4|16102.8|0
1639618200000|2021-12-16 01:30:00|16171.2|16106.6|16182.8|16118.2|16186.2|16121.6|16171.2|16106.6|0
1639618500000|2021-12-16 01:35:00|16184.4|16119.8|16161.4|16096.8|16184.4|16119.8|16160.4|16095.8|0
1639618800000|2021-12-16 01:40:00|16153.8|16089.4|16148.4|16084|16158.4|16093.8|16148.1|16083.7|0
1639619100000|2021-12-16 01:45:00|16149.5|16085.1|16147.8|16083.4|16162.8|16098.2|16147.8|16083.4|0
1639619400000|2021-12-16 01:50:00|16139.8|16075.4|16150.3|16085.9|16150.3|16085.9|16131.2|16066.8|0
1639619700000|2021-12-16 01:55:00|16151.7|16087.3|16152.6|16088.2|16152.6|16088.2|16144|16079.6|0
1639620000000|2021-12-16 02:00:00|16153.1|16088.7|16145.9|16081.5|16155.1|16090.7|16141.7|16077.3|0
1639620300000|2021-12-16 02:05:00|16147.4|16083|16154.5|16090.1|16157.9|16093.3|16145.2|16080.8|0
1639620600000|2021-12-16 02:10:00|16151.6|16087.2|16159.3|16094.7|16160.9|16096.3|16147.7|16083.3|0
1639620900000|2021-12-16 02:15:00|16159.5|16094.9|16182.6|16118|16182.6|16118|16159.5|16094.9|0
1639621200000|2021-12-16 02:20:00|16182.3|16117.7|16177.6|16113|16187|16122.4|16177.6|16113|0
1639621500000|2021-12-16 02:25:00|16182.3|16117.7|16192.2|16127.6|16192.7|16128.1|16182.3|16117.7|0
1639621800000|2021-12-16 02:30:00|16190.6|16126|16202.5|16137.9|16202.5|16137.9|16190.6|16126|0
1639622100000|2021-12-16 02:35:00|16198.4|16133.8|16199.6|16135|16202.6|16138|16192.4|16127.8|0
1639622400000|2021-12-16 02:40:00|16200.3|16135.7|16194.5|16129.9|16204.5|16139.9|16194.5|16129.9|0
1639622700000|2021-12-16 02:45:00|16190.3|16125.7|16196.5|16131.9|16202.4|16137.8|16190.3|16125.7|0
1639623000000|2021-12-16 02:50:00|16196.1|16131.5|16229.9|16165.1|16239.6|16174.8|16196.1|16131.5|0
1639623300000|2021-12-16 02:55:00|16227.2|16162.4|16245.7|16180.9|16245.7|16180.9|16227.2|16162.4|0
1639623600000|2021-12-16 03:00:00|16244.3|16179.5|16229.3|16164.5|16244.3|16179.5|16229.3|16164.5|0
1639623900000|2021-12-16 03:05:00|16231.5|16166.7|16227|16162.2|16231.5|16166.7|16221.8|16157|0
1639624200000|2021-12-16 03:10:00|16228.6|16163.8|16227.3|16162.5|16233.8|16169|16227.3|16162.5|0
1639624500000|2021-12-16 03:15:00|16227.4|16162.6|16241.1|16176.3|16241.1|16176.3|16227.4|16162.6|0
1639624800000|2021-12-16 03:20:00|16240.1|16175.3|16234|16169.2|16240.1|16175.3|16231.4|16166.6|0
1639625100000|2021-12-16 03:25:00|16232|16167.2|16205.1|16140.5|16232|16167.2|16203.6|16139|0
1639625400000|2021-12-16 03:30:00|16204.9|16140.3|16217|16152.2|16219.7|16154.9|16200.7|16136.1|0
1639625700000|2021-12-16 03:35:00|16219.3|16154.5|16231|16166.2|16233.1|16168.3|16219.3|16154.5|0
1639626000000|2021-12-16 03:40:00|16228.6|16163.8|16215.7|16150.9|16228.6|16163.8|16215.7|16150.9|0
1639626300000|2021-12-16 03:45:00|16216|16151.2|16212.5|16147.7|16217.6|16152.8|16212.3|16147.5|0
1639626600000|2021-12-16 03:50:00|16213.8|16149|16197.7|16133.1|16215.7|16150.9|16197.7|16133.1|0
1639626900000|2021-12-16 03:55:00|16195.1|16130.5|16202.9|16138.3|16202.9|16138.3|16191.1|16126.5|0
1639627200000|2021-12-16 04:00:00|16199.6|16135|16187.5|16122.9|16199.6|16135|16187.5|16122.9|0
1639627500000|2021-12-16 04:05:00|16183.6|16119|16191.7|16127.1|16191.7|16127.1|16178.5|16113.9|0
1639627800000|2021-12-16 04:10:00|16192.8|16128.2|16188.4|16123.8|16192.8|16128.2|16185.1|16120.5|0
1639628100000|2021-12-16 04:15:00|16187|16122.4|16180.7|16116.1|16187|16122.4|16177.8|16113.2|0
1639628400000|2021-12-16 04:20:00|16178.7|16114.1|16174.8|16110.2|16179.8|16115.2|16174|16109.4|0
1639628700000|2021-12-16 04:25:00|16178.8|16114.2|16185.5|16120.9|16187.9|16123.3|16173.4|16108.8|0
1639629000000|2021-12-16 04:30:00|16180.9|16116.3|16183.6|16119|16189.6|16125|16180.5|16115.9|0
1639629300000|2021-12-16 04:35:00|16187.1|16122.5|16192.7|16128.1|16197.9|16133.3|16187.1|16122.5|0
1639629600000|2021-12-16 04:40:00|16191.1|16126.5|16182.8|16118.2|16191.1|16126.5|16181.4|16116.8|0
1639629900000|2021-12-16 04:45:00|16179.7|16115.1|16171.7|16107.1|16179.7|16115.1|16168.6|16104|0
1639630200000|2021-12-16 04:50:00|16169.4|16104.8|16172.7|16108.1|16179.9|16115.3|16169.4|16104.8|0
1639630500000|2021-12-16 04:55:00|16171.6|16107|16178.8|16114.2|16181.5|16116.9|16167.6|16103|0
1639696200000|2021-12-16 23:10:00|16389.4|16324|16423.2|16357.6|16423.2|16357.6|16387.3|16321.9|0
1639696500000|2021-12-16 23:15:00|16423.5|16357.9|16436.9|16371.3|16459.1|16393.3|16423.5|16357.9|0
1639696800000|2021-12-16 23:20:00|16427.8|16362.2|16421.3|16355.7|16430.5|16364.9|16412.7|16347.1|0
1639697100000|2021-12-16 23:25:00|16417|16351.4|16407.4|16342|16418.5|16352.9|16406|16340.6|0
1639697400000|2021-12-16 23:30:00|16406.8|16341.4|16408.6|16343|16422.6|16357|16406.8|16341.4|0
1639697700000|2021-12-16 23:35:00|16406.9|16341.5|16417.6|16352|16417.6|16352|16396.2|16330.8|0
1639698000000|2021-12-16 23:40:00|16413.4|16347.8|16421.1|16355.5|16421.3|16355.7|16409.9|16344.3|0
1639698300000|2021-12-16 23:45:00|16423.4|16357.8|16427.3|16361.7|16443.7|16378.1|16423.2|16357.6|0
1639698600000|2021-12-16 23:50:00|16422.1|16356.5|16409.8|16344.2|16428.5|16362.9|16409.8|16344.2|0
1639698900000|2021-12-16 23:55:00|16404.9|16339.5|16427.6|16362|16433.5|16367.9|16403.2|16337.8|0
1639699200000|2021-12-17 00:00:00|16428.5|16362.9|16435.2|16369.6|16436|16370.4|16405.9|16340.5|0
1639699500000|2021-12-17 00:05:00|16432.6|16367|16437.7|16372.1|16439.4|16373.8|16419.5|16353.9|0
1639699800000|2021-12-17 00:10:00|16442.2|16376.6|16430.6|16365|16449.9|16384.3|16428.9|16363.3|0
1639700100000|2021-12-17 00:15:00|16429.9|16364.3|16413|16347.4|16430|16364.4|16402.1|16336.7|0
1639700400000|2021-12-17 00:20:00|16417.1|16351.5|16424.2|16358.6|16424.2|16358.6|16417.1|16351.5|0
1639700700000|2021-12-17 00:25:00|16427|16361.4|16433.3|16367.7|16439|16373.4|16427|16361.4|0
1639701000000|2021-12-17 00:30:00|16437|16371.4|16437.6|16372|16445.9|16380.3|16433.9|16368.3|0
1639701300000|2021-12-17 00:35:00|16438.6|16373|16451.9|16386.3|16451.9|16386.3|16438.6|16373|0
1639701600000|2021-12-17 00:40:00|16458.6|16392.8|16448.3|16382.7|16458.6|16392.8|16446.4|16380.8|0
1639701900000|2021-12-17 00:45:00|16443.7|16378.1|16450.5|16384.9|16450.5|16384.9|16441.5|16375.9|0
1639702200000|2021-12-17 00:50:00|16450.8|16385.2|16438.2|16372.6|16450.8|16385.2|16433.7|16368.1|0
1639702500000|2021-12-17 00:55:00|16436.8|16371.2|16427.2|16361.6|16442.7|16377.1|16427.2|16361.6|0
1639702800000|2021-12-17 01:00:00|16426.3|16360.7|16444.6|16379|16451.8|16386.2|16426.3|16360.7|0
1639703100000|2021-12-17 01:05:00|16441.5|16375.9|16446.5|16380.9|16447.2|16381.6|16440.4|16374.8|0
1639703400000|2021-12-17 01:10:00|16441.8|16376.2|16445.2|16379.6|16445.9|16380.3|16437|16371.4|0
1639703700000|2021-12-17 01:15:00|16447.4|16381.8|16458.1|16392.3|16459.2|16393.4|16447.4|16381.8|0
1639704000000|2021-12-17 01:20:00|16455.9|16390.3|16456.8|16391.2|16456.8|16391.2|16449|16383.4|0
1639704300000|2021-12-17 01:25:00|16456.3|16390.7|16444.4|16378.8|16456.3|16390.7|16439.5|16373.9|0
1639704600000|2021-12-17 01:30:00|16446.7|16381.1|16441.7|16376.1|16449.6|16384|16439.3|16373.7|0
1639704900000|2021-12-17 01:35:00|16441.3|16375.7|16438.7|16373.1|16445.8|16380.2|16437.4|16371.8|0
1639705200000|2021-12-17 01:40:00|16439.9|16374.3|16439.3|16373.7|16443.6|16378|16435.4|16369.8|0
1639705500000|2021-12-17 01:45:00|16446|16380.4|16465.3|16399.5|16468.1|16402.3|16446|16380.4|0
1639705800000|2021-12-17 01:50:00|16462|16396.2|16464.3|16398.5|16467.3|16401.5|16461.4|16395.6|0
1639706100000|2021-12-17 01:55:00|16463.1|16397.3|16460.3|16394.5|16465.5|16399.7|16458.7|16392.9|0
1639706400000|2021-12-17 02:00:00|16462.4|16396.6|16461.8|16396|16467.2|16401.4|16461.8|16396|0
1639706700000|2021-12-17 02:05:00|16460.6|16394.8|16466.3|16400.5|16468.3|16402.5|16460.6|16394.8|0
1639707000000|2021-12-17 02:10:00|16467|16401.2|16458.2|16392.4|16468.6|16402.8|16458.2|16392.4|0
1639707300000|2021-12-17 02:15:00|16460.4|16394.6|16456.6|16391|16460.4|16394.6|16455.4|16389.8|0
1639707600000|2021-12-17 02:20:00|16456.3|16390.7|16447.3|16381.7|16457.7|16392.1|16447.3|16381.7|0
1639707900000|2021-12-17 02:25:00|16445.7|16380.1|16420.3|16354.7|16445.7|16380.1|16415.8|16350.2|0
1639708200000|2021-12-17 02:30:00|16424.2|16358.6|16424.2|16358.6|16431.6|16366|16421.2|16355.6|0
1639708500000|2021-12-17 02:35:00|16421.5|16355.9|16404|16338.6|16421.5|16355.9|16404|16338.6|0
1639708800000|2021-12-17 02:40:00|16404.4|16339|16420.1|16354.5|16420.1|16354.5|16403.8|16338.4|0
1639709100000|2021-12-17 02:45:00|16419.3|16353.7|16423|16357.4|16425.8|16360.2|16419.3|16353.7|0
1639709400000|2021-12-17 02:50:00|16423.9|16358.3|16418.1|16352.5|16423.9|16358.3|16416|16350.4|0
1639709700000|2021-12-17 02:55:00|16418.8|16353.2|16410.9|16345.3|16418.9|16353.3|16410.9|16345.3|0
1639710000000|2021-12-17 03:00:00|16405.8|16340.4|16387.6|16322.2|16405.8|16340.4|16387.6|16322.2|0
1639710300000|2021-12-17 03:05:00|16388.3|16322.9|16381.7|16316.3|16393.7|16328.3|16381.7|16316.3|0
1639710600000|2021-12-17 03:10:00|16383.5|16318.1|16370.7|16305.3|16384.9|16319.5|16370.7|16305.3|0
1639710900000|2021-12-17 03:15:00|16375.9|16310.5|16375.7|16310.3|16379.4|16314|16371.7|16306.3|0
1639711200000|2021-12-17 03:20:00|16377.7|16312.3|16373.5|16308.1|16378.7|16313.3|16371.6|16306.2|0
1639711500000|2021-12-17 03:25:00|16373.9|16308.5|16372|16306.6|16375.5|16310.1|16371.7|16306.3|0
1639711800000|2021-12-17 03:30:00|16370.6|16305.2|16363.2|16297.8|16375.7|16310.3|16363.2|16297.8|0
1639712100000|2021-12-17 03:35:00|16365.4|16300|16366.9|16301.5|16373.2|16307.8|16364.5|16299.1|0
1639712400000|2021-12-17 03:40:00|16365.6|16300.2|16351.2|16286|16367.7|16302.3|16351.2|16286|0
1639712700000|2021-12-17 03:45:00|16352.5|16287.3|16356.4|16291.2|16357.7|16292.4|16352.5|16287.3|0
1639713000000|2021-12-17 03:50:00|16358.1|16292.7|16362.2|16296.8|16362.2|16296.8|16355.5|16290.3|0
1639713300000|2021-12-17 03:55:00|16362.9|16297.5|16361.6|16296.2|16364.6|16299.2|16360.5|16295.1|0
1639713600000|2021-12-17 04:00:00|16362.6|16297.2|16349.7|16284.5|16368.4|16303|16349.7|16284.5|0
1639713900000|2021-12-17 04:05:00|16354.5|16289.3|16354.9|16289.7|16355.5|16290.3|16342.7|16277.5|0
1639714200000|2021-12-17 04:10:00|16355.7|16290.5|16357.2|16292|16359.5|16294.1|16354.8|16289.6|0
1639714500000|2021-12-17 04:15:00|16355.9|16290.7|16351.2|16286|16363.7|16298.3|16351.2|16286|0
1639714800000|2021-12-17 04:20:00|16352.6|16287.4|16351|16285.8|16353.8|16288.6|16349.1|16283.9|0
1639715100000|2021-12-17 04:25:00|16353.5|16288.3|16346.6|16281.4|16355.3|16290.1|16346.6|16281.4|0
1639715400000|2021-12-17 04:30:00|16346|16280.8|16361.3|16295.9|16364.4|16299|16346|16280.8|0
1639715700000|2021-12-17 04:35:00|16348.2|16283|16361.8|16296.4|16361.8|16296.4|16348.2|16283|0
1639716000000|2021-12-17 04:40:00|16363.7|16298.3|16384.1|16318.7|16384.1|16318.7|16363.7|16298.3|0
1639716300000|2021-12-17 04:45:00|16389.9|16324.5|16384|16318.6|16389.9|16324.5|16382.9|16317.5|0
1639716600000|2021-12-17 04:50:00|16383.8|16318.4|16384.9|16319.5|16384.9|16319.5|16375.3|16309.9|0
1639716900000|2021-12-17 04:55:00|16383.9|16318.5|16399.9|16334.5|16399.9|16334.5|16381.7|16316.3|0
1639955400000|2021-12-19 23:10:00|16267.6|16202.6|16263.4|16198.4|16267.6|16202.6|16254.9|16190.1|0
1639955700000|2021-12-19 23:15:00|16260.8|16195.8|16266.8|16201.8|16293.8|16228.8|16260.8|16195.8|0
1639956000000|2021-12-19 23:20:00|16273.8|16208.8|16299.9|16234.9|16309.2|16244|16273.8|16208.8|0
1639956300000|2021-12-19 23:25:00|16300.1|16235.1|16290.6|16225.6|16309|16243.8|16286.7|16221.7|0
1639956600000|2021-12-19 23:30:00|16294.8|16229.8|16291.2|16226.2|16300.5|16235.5|16290.2|16225.2|0
1639956900000|2021-12-19 23:35:00|16291.3|16226.3|16289.1|16224.1|16296|16231|16283.8|16218.8|0
1639957200000|2021-12-19 23:40:00|16286.3|16221.3|16286.2|16221.2|16286.3|16221.3|16279.7|16214.7|0
1639957500000|2021-12-19 23:45:00|16286.8|16221.8|16264.9|16199.9|16286.8|16221.8|16264.9|16199.9|0
1639957800000|2021-12-19 23:50:00|16269.8|16204.8|16273.9|16208.9|16279.1|16214.1|16268.9|16203.9|0
1639958100000|2021-12-19 23:55:00|16267.3|16202.3|16265.7|16200.7|16267.3|16202.3|16258.9|16193.9|0
1639958400000|2021-12-20 00:00:00|16266.4|16201.4|16260.1|16195.1|16277.6|16212.6|16254.3|16189.5|0
1639958700000|2021-12-20 00:05:00|16258.6|16193.6|16261.6|16196.6|16261.6|16196.6|16245.5|16180.7|0
1639959000000|2021-12-20 00:10:00|16257.7|16192.7|16241.4|16176.6|16266.9|16201.9|16241|16176.2|0
1639959300000|2021-12-20 00:15:00|16244.5|16179.7|16229|16164.2|16244.5|16179.7|16224.5|16159.7|0
1639959600000|2021-12-20 00:20:00|16230.6|16165.8|16236.2|16171.4|16249.4|16184.6|16228.4|16163.6|0
1639959900000|2021-12-20 00:25:00|16232.6|16167.8|16242.3|16177.5|16247.2|16182.4|16232.6|16167.8|0
1639960200000|2021-12-20 00:30:00|16245.6|16180.8|16253|16188.2|16254.6|16189.8|16239.8|16175|0
1639960500000|2021-12-20 00:35:00|16253.5|16188.7|16245.9|16181.1|16257.1|16192.3|16245.9|16181.1|0
1639960800000|2021-12-20 00:40:00|16240.3|16175.5|16267.4|16202.4|16267.4|16202.4|16240.3|16175.5|0
1639961100000|2021-12-20 00:45:00|16261.8|16196.8|16258.1|16193.1|16270.6|16205.6|16258.1|16193.1|0
1639961400000|2021-12-20 00:50:00|16262.1|16197.1|16278.7|16213.7|16280.5|16215.5|16262.1|16197.1|0
1639961700000|2021-12-20 00:55:00|16286.8|16221.8|16302.2|16237.2|16305.8|16240.8|16286.8|16221.8|0
1639962000000|2021-12-20 01:00:00|16306.6|16241.6|16293.4|16228.4|16306.6|16241.6|16283.7|16218.7|0
1639962300000|2021-12-20 01:05:00|16296.6|16231.6|16305.3|16240.3|16305.3|16240.3|16281.7|16216.7|0
1639962600000|2021-12-20 01:10:00|16302.3|16237.3|16315.3|16250.1|16315.3|16250.1|16302.3|16237.3|0
1639962900000|2021-12-20 01:15:00|16320.6|16255.4|16326.4|16261.2|16340.1|16274.9|16320.6|16255.4|0
1639963200000|2021-12-20 01:20:00|16328.1|16262.9|16336.5|16271.3|16339.6|16274.4|16328.1|16262.9|0
1639963500000|2021-12-20 01:25:00|16330.7|16265.5|16349.4|16284.2|16349.8|16284.6|16330.7|16265.5|0
1639963800000|2021-12-20 01:30:00|16350|16284.8|16354.1|16288.9|16354.1|16288.9|16343.9|16278.7|0
1639964100000|2021-12-20 01:35:00|16339.8|16274.6|16334.8|16269.6|16339.8|16274.6|16321.8|16256.6|0
1639964400000|2021-12-20 01:40:00|16334.6|16269.4|16325.5|16260.3|16334.6|16269.4|16325.5|16260.3|0
1639964700000|2021-12-20 01:45:00|16321.2|16256|16319.2|16254|16325.8|16260.6|16312.5|16247.3|0
1639965000000|2021-12-20 01:50:00|16321.5|16256.3|16317.7|16252.5|16321.7|16256.5|16314.9|16249.7|0
1639965300000|2021-12-20 01:55:00|16318.7|16253.5|16278|16213|16318.7|16253.5|16278|16213|0
1639965600000|2021-12-20 02:00:00|16277.3|16212.3|16278.1|16213.1|16279.7|16214.7|16272.6|16207.6|0
1639965900000|2021-12-20 02:05:00|16278.4|16213.4|16274.6|16209.6|16278.4|16213.4|16273.1|16208.1|0
1639966200000|2021-12-20 02:10:00|16277|16212|16280|16215|16283.3|16218.3|16277|16212|0
1639966500000|2021-12-20 02:15:00|16280.4|16215.4|16290.1|16225.1|16290.1|16225.1|16280.4|16215.4|0
1639966800000|2021-12-20 02:20:00|16289.8|16224.8|16300.5|16235.5|16300.5|16235.5|16289.8|16224.8|0
1639967100000|2021-12-20 02:25:00|16299.7|16234.7|16301.4|16236.4|16301.4|16236.4|16296.5|16231.5|0
1639967400000|2021-12-20 02:30:00|16299.8|16234.8|16304.2|16239.2|16307|16242|16297.9|16232.9|0
1639967700000|2021-12-20 02:35:00|16301.9|16236.9|16287.1|16222.1|16303.6|16238.6|16283.2|16218.2|0
1639968000000|2021-12-20 02:40:00|16292.8|16227.8|16294.7|16229.7|16294.7|16229.7|16279.3|16214.3|0
1639968300000|2021-12-20 02:45:00|16294.6|16229.6|16284.6|16219.6|16295|16230|16283.2|16218.2|0
1639968600000|2021-12-20 02:50:00|16284|16219|16280.9|16215.9|16284.4|16219.4|16273.2|16208.2|0
1639968900000|2021-12-20 02:55:00|16273.3|16208.3|16284.1|16219.1|16287.7|16222.7|16273.1|16208.1|0
1639969200000|2021-12-20 03:00:00|16284|16219|16285.1|16220.1|16290.2|16225.2|16280.6|16215.6|0
1639969500000|2021-12-20 03:05:00|16289.4|16224.4|16291.9|16226.9|16296.3|16231.3|16285.9|16220.9|0
1639969800000|2021-12-20 03:10:00|16292.8|16227.8|16299.5|16234.5|16302.5|16237.5|16292.1|16227.1|0
1639970100000|2021-12-20 03:15:00|16295|16230|16292|16227|16297.3|16232.3|16291.4|16226.4|0
1639970400000|2021-12-20 03:20:00|16294.7|16229.7|16317.8|16252.6|16317.8|16252.6|16294.3|16229.3|0
1639970700000|2021-12-20 03:25:00|16323.8|16258.6|16332.9|16267.7|16339.9|16274.7|16323.8|16258.6|0
1639971000000|2021-12-20 03:30:00|16330.9|16265.7|16355.7|16290.5|16355.7|16290.5|16330.9|16265.7|0
1639971300000|2021-12-20 03:35:00|16356.8|16291.6|16363.6|16298.2|16363.7|16298.3|16356.8|16291.6|0
1639971600000|2021-12-20 03:40:00|16363.2|16297.8|16369.6|16304.2|16369.6|16304.2|16361.5|16296.1|0
1639971900000|2021-12-20 03:45:00|16374.1|16308.7|16372.5|16307.1|16374.1|16308.7|16368.3|16302.9|0
1639972200000|2021-12-20 03:50:00|16371.4|16306|16379.5|16314.1|16380.4|16315|16371.1|16305.7|0
1639972500000|2021-12-20 03:55:00|16378.5|16313.1|16366.1|16300.7|16380|16314.6|16366.1|16300.7|0
1639972800000|2021-12-20 04:00:00|16367.9|16302.5|16372.3|16306.9|16372.3|16306.9|16365.2|16299.8|0
1639973100000|2021-12-20 04:05:00|16378.6|16313.2|16364.7|16299.3|16381.8|16316.4|16364.7|16299.3|0
1639973400000|2021-12-20 04:10:00|16363|16297.6|16378.7|16313.3|16378.7|16313.3|16363|16297.6|0
1639973700000|2021-12-20 04:15:00|16377.4|16312|16366.8|16301.4|16377.4|16312|16366.8|16301.4|0
1639974000000|2021-12-20 04:20:00|16370.9|16305.5|16388.6|16323.2|16394.3|16328.9|16370.9|16305.5|0
1639974300000|2021-12-20 04:25:00|16394.1|16328.7|16387.2|16321.8|16395.5|16330.1|16387.2|16321.8|0
1639974600000|2021-12-20 04:30:00|16387|16321.6|16393.8|16328.4|16397.6|16332.2|16385.1|16319.7|0
1639974900000|2021-12-20 04:35:00|16392.3|16326.9|16388.7|16323.3|16401.9|16336.5|16388.7|16323.3|0
1639975200000|2021-12-20 04:40:00|16383.4|16318|16386.2|16320.8|16386.5|16321.1|16377.6|16312.2|0
1639975500000|2021-12-20 04:45:00|16382.9|16317.5|16393.5|16328.1|16394.3|16328.9|16377.5|16312.1|0
1639975800000|2021-12-20 04:50:00|16395.1|16329.7|16400|16334.6|16400|16334.6|16392.1|16326.7|0
1639976100000|2021-12-20 04:55:00|16398.3|16332.9|16391.1|16325.7|16408|16342.4|16388.8|16323.4|0
1640041800000|2021-12-20 23:10:00|16385.5|16320.1|16355.9|16290.7|16394.7|16329.3|16355.9|16290.7|0
1640042100000|2021-12-20 23:15:00|16363.5|16298.1|16409.5|16343.9|16409.5|16343.9|16363.5|16298.1|0
1640042400000|2021-12-20 23:20:00|16422|16356.4|16445.9|16380.3|16461.8|16396|16422|16356.4|0
1640042700000|2021-12-20 23:25:00|16448.8|16383.2|16422.5|16356.9|16448.8|16383.2|16422.5|16356.9|0
1640043000000|2021-12-20 23:30:00|16422.6|16357|16432.1|16366.5|16438.6|16373|16422.6|16357|0
1640043300000|2021-12-20 23:35:00|16446.2|16380.6|16432.3|16366.7|16446.2|16380.6|16429.2|16363.6|0
1640043600000|2021-12-20 23:40:00|16425.7|16360.1|16413.9|16348.3|16433.4|16367.8|16413.9|16348.3|0
1640043900000|2021-12-20 23:45:00|16411.7|16346.1|16406.5|16341.1|16431.6|16366|16406.5|16341.1|0
1640044200000|2021-12-20 23:50:00|16406.9|16341.5|16409.3|16343.7|16414|16348.4|16406.9|16341.5|0
1640044500000|2021-12-20 23:55:00|16410|16344.4|16411.7|16346.1|16421|16355.4|16410|16344.4|0
1640044800000|2021-12-21 00:00:00|16412.8|16347.2|16404.9|16339.5|16423.4|16357.8|16404.9|16339.5|0
1640045100000|2021-12-21 00:05:00|16400.7|16335.3|16415.5|16349.9|16416.8|16351.2|16400.7|16335.3|0
1640045400000|2021-12-21 00:10:00|16418.9|16353.3|16424.5|16358.9|16433.7|16368.1|16418.9|16353.3|0
1640045700000|2021-12-21 00:15:00|16423.8|16358.2|16408.9|16343.3|16423.8|16358.2|16404.4|16339|0
1640046000000|2021-12-21 00:20:00|16402.7|16337.3|16391.5|16326.1|16406.2|16340.8|16391.5|16326.1|0
1640046300000|2021-12-21 00:25:00|16379.5|16314.1|16372|16306.6|16379.5|16314.1|16365|16299.6|0
1640046600000|2021-12-21 00:30:00|16376.7|16311.3|16369.2|16303.8|16376.7|16311.3|16358.9|16293.5|0
1640046900000|2021-12-21 00:35:00|16367.9|16302.5|16374.3|16308.9|16375.4|16310|16361|16295.6|0
1640047200000|2021-12-21 00:40:00|16379.7|16314.3|16383.1|16317.7|16383.1|16317.7|16369.7|16304.3|0
1640047500000|2021-12-21 00:45:00|16386.3|16320.9|16392.8|16327.4|16392.8|16327.4|16370.8|16305.4|0
1640047800000|2021-12-21 00:50:00|16391.7|16326.3|16400.3|16334.9|16405.3|16339.9|16391.7|16326.3|0
1640048100000|2021-12-21 00:55:00|16397.8|16332.4|16399.3|16333.9|16404.3|16338.9|16395|16329.6|0
1640048400000|2021-12-21 01:00:00|16402|16336.6|16387.4|16322|16404.4|16339|16376.3|16310.9|0
1640048700000|2021-12-21 01:05:00|16385.1|16319.7|16395.8|16330.4|16395.8|16330.4|16385.1|16319.7|0
1640049000000|2021-12-21 01:10:00|16394.9|16329.5|16401.1|16335.7|16401.1|16335.7|16387.6|16322.2|0
1640049300000|2021-12-21 01:15:00|16399.3|16333.9|16392.9|16327.5|16400.9|16335.5|16392.9|16327.5|0
1640049600000|2021-12-21 01:20:00|16393.9|16328.5|16401.7|16336.3|16406.9|16341.5|16393.9|16328.5|0
1640049900000|2021-12-21 01:25:00|16406.3|16340.9|16423.3|16357.7|16425.2|16359.6|16406.3|16340.9|0
1640050200000|2021-12-21 01:30:00|16423.6|16358|16439.8|16374.2|16445.6|16380|16423.6|16358|0
1640050500000|2021-12-21 01:35:00|16436.3|16370.7|16446.8|16381.2|16447.6|16382|16436.3|16370.7|0
1640050800000|2021-12-21 01:40:00|16448.2|16382.6|16451.4|16385.8|16451.4|16385.8|16442.3|16376.7|0
1640051100000|2021-12-21 01:45:00|16452.3|16386.7|16454.8|16389.2|16461.8|16396|16450.2|16384.6|0
1640051400000|2021-12-21 01:50:00|16457.2|16391.6|16468.1|16402.3|16468.3|16402.5|16453.8|16388.2|0
1640051700000|2021-12-21 01:55:00|16466.8|16401|16462.9|16397.1|16466.8|16401|16458.4|16392.6|0
1640052000000|2021-12-21 02:00:00|16461.8|16396|16477.1|16411.3|16477.2|16411.4|16461.2|16395.4|0
1640052300000|2021-12-21 02:05:00|16472.6|16406.8|16477|16411.2|16477.9|16412.1|16472.6|16406.8|0
1640052600000|2021-12-21 02:10:00|16473|16407.2|16466.6|16400.8|16473|16407.2|16466.6|16400.8|0
1640052900000|2021-12-21 02:15:00|16468.1|16402.3|16454.4|16388.8|16469.8|16404|16454.4|16388.8|0
1640053200000|2021-12-21 02:20:00|16454.2|16388.6|16459|16393.2|16461.9|16396.1|16454.2|16388.6|0
1640053500000|2021-12-21 02:25:00|16455|16389.4|16446.2|16380.6|16455|16389.4|16444.6|16379|0
1640053800000|2021-12-21 02:30:00|16442.1|16376.5|16448|16382.4|16448.8|16383.2|16440.1|16374.5|0
1640054100000|2021-12-21 02:35:00|16452.2|16386.6|16457.6|16392|16463|16397.2|16452.2|16386.6|0
1640054400000|2021-12-21 02:40:00|16460.4|16394.6|16441.1|16375.5|16460.4|16394.6|16441.1|16375.5|0
1640054700000|2021-12-21 02:45:00|16440.2|16374.6|16443|16377.4|16446.6|16381|16440.2|16374.6|0
1640055000000|2021-12-21 02:50:00|16442.7|16377.1|16437.2|16371.6|16446.7|16381.1|16437.2|16371.6|0
1640055300000|2021-12-21 02:55:00|16429.3|16363.7|16434.7|16369.1|16448.5|16382.9|16428.6|16363|0
1640055600000|2021-12-21 03:00:00|16429.9|16364.3|16438.6|16373|16440.5|16374.9|16428|16362.4|0
1640055900000|2021-12-21 03:05:00|16438.7|16373.1|16449.4|16383.8|16450.1|16384.5|16438.7|16373.1|0
1640056200000|2021-12-21 03:10:00|16452.4|16386.8|16446.5|16380.9|16452.4|16386.8|16443.9|16378.3|0
1640056500000|2021-12-21 03:15:00|16448.8|16383.2|16461.3|16395.5|16464|16398.2|16443.2|16377.6|0
1640056800000|2021-12-21 03:20:00|16461.5|16395.7|16466.4|16400.6|16472.4|16406.6|16461.5|16395.7|0
1640057100000|2021-12-21 03:25:00|16465.3|16399.5|16473.1|16407.3|16473.1|16407.3|16465.2|16399.4|0
1640057400000|2021-12-21 03:30:00|16472.6|16406.8|16481|16415.2|16484.6|16418.8|16471.3|16405.5|0
1640057700000|2021-12-21 03:35:00|16484.6|16418.8|16487.5|16421.7|16490.8|16425|16484.6|16418.8|0
1640058000000|2021-12-21 03:40:00|16487.6|16421.8|16503.6|16437.8|16503.6|16437.8|16487.6|16421.8|0
1640058300000|2021-12-21 03:45:00|16504.2|16438.4|16496.8|16431|16504.2|16438.4|16494.3|16428.5|0
1640058600000|2021-12-21 03:50:00|16497.8|16432|16508.8|16442.8|16508.8|16442.8|16495.5|16429.7|0
1640058900000|2021-12-21 03:55:00|16510.9|16444.9|16503.8|16438|16510.9|16444.9|16503.8|16438|0
1640059200000|2021-12-21 04:00:00|16505.7|16439.9|16509.4|16443.4|16511|16445|16503.7|16437.9|0
1640059500000|2021-12-21 04:05:00|16511|16445|16515.6|16449.6|16517|16451|16509.7|16443.7|0
1640059800000|2021-12-21 04:10:00|16514.9|16448.9|16529.2|16463.2|16529.2|16463.2|16514.2|16448.2|0
1640060100000|2021-12-21 04:15:00|16534|16468|16540.3|16474.3|16541.5|16475.5|16534|16468|0
1640060400000|2021-12-21 04:20:00|16544.1|16478.1|16543.8|16477.8|16551.6|16485.6|16543.8|16477.8|0
1640060700000|2021-12-21 04:25:00|16543.5|16477.5|16551.2|16485.2|16551.2|16485.2|16539|16473|0
1640061000000|2021-12-21 04:30:00|16549.6|16483.6|16555.4|16489.4|16558.8|16492.6|16549.6|16483.6|0
1640061300000|2021-12-21 04:35:00|16553.6|16487.6|16546.3|16480.3|16558.3|16492.1|16546.3|16480.3|0
1640061600000|2021-12-21 04:40:00|16549.8|16483.8|16551.7|16485.7|16553.5|16487.5|16546.3|16480.3|0
1640061900000|2021-12-21 04:45:00|16547|16481|16546.6|16480.6|16556.8|16490.8|16538|16472|0
1640062200000|2021-12-21 04:50:00|16550.7|16484.7|16556.2|16490.2|16556.5|16490.5|16546.9|16480.9|0
1640062500000|2021-12-21 04:55:00|16556|16490|16545.2|16479.2|16557.5|16491.5|16537|16471|0
1640128200000|2021-12-21 23:10:00|16600.5|16534.3|16593.3|16527.1|16605.7|16539.5|16579|16512.8|0
1640128500000|2021-12-21 23:15:00|16611.9|16545.5|16587.5|16521.3|16611.9|16545.5|16576.5|16510.3|0
1640128800000|2021-12-21 23:20:00|16583.4|16517.2|16581.9|16515.7|16609.6|16543.2|16581.9|16515.7|0
1640129100000|2021-12-21 23:25:00|16591|16524.8|16597.5|16531.3|16603.8|16537.6|16591|16524.8|0
1640129400000|2021-12-21 23:30:00|16600|16533.8|16599.6|16533.4|16607.7|16541.5|16592|16525.8|0
1640129700000|2021-12-21 23:35:00|16606.6|16540.4|16566.8|16500.6|16606.6|16540.4|16566.4|16500.2|0
1640130000000|2021-12-21 23:40:00|16571|16504.8|16574.8|16508.6|16578.8|16512.6|16565.6|16499.4|0
1640130300000|2021-12-21 23:45:00|16576.5|16510.3|16557.2|16491.2|16576.6|16510.4|16552.9|16486.9|0
1640130600000|2021-12-21 23:50:00|16556.1|16490.1|16552.6|16486.6|16556.1|16490.1|16549|16483|0
1640130900000|2021-12-21 23:55:00|16556.1|16490.1|16570.3|16504.1|16570.3|16504.1|16545.6|16479.6|0
1640131200000|2021-12-22 00:00:00|16568.8|16502.6|16591.7|16525.5|16591.8|16525.6|16568.8|16502.6|0
1640131500000|2021-12-22 00:05:00|16589.3|16523.1|16555.7|16489.7|16589.3|16523.1|16555.7|16489.7|0
1640131800000|2021-12-22 00:10:00|16553.1|16487.1|16553.2|16487.2|16554.6|16488.6|16550.7|16484.7|0
1640132100000|2021-12-22 00:15:00|16545.4|16479.4|16519.3|16453.3|16545.4|16479.4|16518.2|16452.2|0
1640132400000|2021-12-22 00:20:00|16510.7|16444.7|16487.9|16422.1|16510.7|16444.7|16474.4|16408.6|0
1640132700000|2021-12-22 00:25:00|16488.8|16423|16518.7|16452.7|16523.7|16457.7|16488.1|16422.3|0
1640133000000|2021-12-22 00:30:00|16519|16453|16517.1|16451.1|16528|16462|16514|16448|0
1640133300000|2021-12-22 00:35:00|16520.1|16454.1|16536.6|16470.6|16542.5|16476.5|16520.1|16454.1|0
1640133600000|2021-12-22 00:40:00|16541.5|16475.5|16513|16447|16541.5|16475.5|16513|16447|0
1640133900000|2021-12-22 00:45:00|16515.4|16449.4|16509.4|16443.4|16518.6|16452.6|16507.5|16441.7|0
1640134200000|2021-12-22 00:50:00|16514.5|16448.5|16502.3|16436.5|16522.9|16456.9|16495|16429.2|0
1640134500000|2021-12-22 00:55:00|16498.9|16433.1|16492.8|16427|16515.2|16449.2|16492.8|16427|0
1640134800000|2021-12-22 01:00:00|16495.4|16429.6|16511.1|16445.1|16513.1|16447.1|16493.2|16427.4|0
1640135100000|2021-12-22 01:05:00|16511.2|16445.2|16523.7|16457.7|16527|16461|16511.2|16445.2|0
1640135400000|2021-12-22 01:10:00|16521.5|16455.5|16531.6|16465.6|16533|16467|16521.5|16455.5|0
1640135700000|2021-12-22 01:15:00|16534.4|16468.4|16510.1|16444.1|16534.4|16468.4|16510.1|16444.1|0
1640136000000|2021-12-22 01:20:00|16512.2|16446.2|16531.3|16465.3|16531.8|16465.8|16512.2|16446.2|0
1640136300000|2021-12-22 01:25:00|16527.1|16461.1|16533.8|16467.8|16533.8|16467.8|16522.4|16456.4|0
1640136600000|2021-12-22 01:30:00|16533|16467|16513.6|16447.6|16533|16467|16513.6|16447.6|0
1640136900000|2021-12-22 01:35:00|16506.9|16441.1|16509.2|16443.2|16511.3|16445.3|16506.9|16441.1|0
1640137200000|2021-12-22 01:40:00|16506.2|16440.4|16499.1|16433.3|16506.2|16440.4|16493.4|16427.6|0
1640137500000|2021-12-22 01:45:00|16500.3|16434.5|16464.6|16398.8|16500.3|16434.5|16464.6|16398.8|0
1640137800000|2021-12-22 01:50:00|16454.4|16388.8|16433.9|16368.3|16456|16390.4|16433.9|16368.3|0
1640138100000|2021-12-22 01:55:00|16435|16369.4|16431.7|16366.1|16445.3|16379.7|16431.7|16366.1|0
1640138400000|2021-12-22 02:00:00|16427|16361.4|16424|16358.4|16427.4|16361.8|16414.3|16348.7|0
1640138700000|2021-12-22 02:05:00|16423|16357.4|16444.3|16378.7|16445.6|16380|16423|16357.4|0
1640139000000|2021-12-22 02:10:00|16447.7|16382.1|16440.8|16375.2|16447.7|16382.1|16440.1|16374.5|0
1640139300000|2021-12-22 02:15:00|16440.6|16375|16447.2|16381.6|16453.7|16388.1|16439.7|16374.1|0
1640139600000|2021-12-22 02:20:00|16442|16376.4|16446.3|16380.7|16446.3|16380.7|16438.1|16372.5|0
1640139900000|2021-12-22 02:25:00|16442.3|16376.7|16461.5|16395.7|16461.5|16395.7|16442.3|16376.7|0
1640140200000|2021-12-22 02:30:00|16459.9|16394.1|16452.3|16386.7|16462.1|16396.3|16452.3|16386.7|0
1640140500000|2021-12-22 02:35:00|16453|16387.4|16459.5|16393.7|16459.5|16393.7|16453|16387.4|0
1640140800000|2021-12-22 02:40:00|16460.5|16394.7|16442.3|16376.7|16460.5|16394.7|16441|16375.4|0
1640141100000|2021-12-22 02:45:00|16439.1|16373.5|16442.5|16376.9|16442.7|16377.1|16436.5|16370.9|0
1640141400000|2021-12-22 02:50:00|16440.5|16374.9|16450.2|16384.6|16450.2|16384.6|16437.3|16371.7|0
1640141700000|2021-12-22 02:55:00|16447.4|16381.8|16463|16397.2|16463|16397.2|16443.3|16377.7|0
1640142000000|2021-12-22 03:00:00|16462|16396.2|16450.5|16384.9|16462|16396.2|16450.5|16384.9|0
1640142300000|2021-12-22 03:05:00|16445.7|16380.1|16453.3|16387.7|16456|16390.4|16445.7|16380.1|0
1640142600000|2021-12-22 03:10:00|16454.3|16388.7|16446.8|16381.2|16454.3|16388.7|16441.3|16375.7|0
1640142900000|2021-12-22 03:15:00|16451.5|16385.9|16466.1|16400.3|16466.1|16400.3|16449.3|16383.7|0
1640143200000|2021-12-22 03:20:00|16464|16398.2|16473.8|16408|16473.8|16408|16461.9|16396.1|0
1640143500000|2021-12-22 03:25:00|16471.3|16405.5|16477.2|16411.4|16479.5|16413.7|16468.7|16402.9|0
1640143800000|2021-12-22 03:30:00|16478.2|16412.4|16484.1|16418.3|16485.6|16419.8|16478.2|16412.4|0
1640144100000|2021-12-22 03:35:00|16496.4|16430.6|16487.3|16421.5|16496.4|16430.6|16486.4|16420.6|0
1640144400000|2021-12-22 03:40:00|16492.6|16426.8|16486|16420.2|16492.6|16426.8|16485.9|16420.1|0
1640144700000|2021-12-22 03:45:00|16484.2|16418.4|16483.9|16418.1|16484.5|16418.7|16478.3|16412.5|0
1640145000000|2021-12-22 03:50:00|16486.9|16421.1|16491.7|16425.9|16494|16428.2|16486.9|16421.1|0
1640145300000|2021-12-22 03:55:00|16490.6|16424.8|16485.9|16420.1|16490.6|16424.8|16483.8|16418|0
1640145600000|2021-12-22 04:00:00|16484.3|16418.5|16473.4|16407.6|16484.3|16418.5|16466|16400.2|0
1640145900000|2021-12-22 04:05:00|16473.7|16407.9|16480.6|16414.8|16480.6|16414.8|16470|16404.2|0
1640146200000|2021-12-22 04:10:00|16479.9|16414.1|16470.2|16404.4|16479.9|16414.1|16469|16403.2|0
1640146500000|2021-12-22 04:15:00|16472|16406.2|16452.4|16386.8|16472.2|16406.4|16450.7|16385.1|0
1640146800000|2021-12-22 04:20:00|16454.1|16388.5|16445.9|16380.3|16455|16389.4|16442.5|16376.9|0
1640147100000|2021-12-22 04:25:00|16443.2|16377.6|16448.9|16383.3|16449.2|16383.6|16443.2|16377.6|0
1640147400000|2021-12-22 04:30:00|16448.5|16382.9|16438.9|16373.3|16452|16386.4|16438.9|16373.3|0
1640147700000|2021-12-22 04:35:00|16442.7|16377.1|16445.2|16379.6|16448.4|16382.8|16442.7|16377.1|0
1640148000000|2021-12-22 04:40:00|16446.9|16381.3|16429.4|16363.8|16449.7|16384.1|16429.4|16363.8|0
1640148300000|2021-12-22 04:45:00|16429.8|16364.2|16441|16375.4|16444.3|16378.7|16429.8|16364.2|0
1640148600000|2021-12-22 04:50:00|16445.2|16379.6|16448.7|16383.1|16451.5|16385.9|16443.6|16378|0
1640148900000|2021-12-22 04:55:00|16453.4|16387.8|16470.5|16404.7|16472.7|16406.9|16453.4|16387.8|0
1640214600000|2021-12-22 23:10:00|16586.6|16520.4|16578.8|16512.6|16609|16542.6|16575.3|16509.1|0
1640214900000|2021-12-22 23:15:00|16577|16510.8|16558.3|16492.1|16577|16510.8|16551.1|16485.1|0
1640215200000|2021-12-22 23:20:00|16549.5|16483.5|16572.9|16506.7|16577.2|16511|16548.2|16482.2|0
1640215500000|2021-12-22 23:25:00|16569.7|16503.5|16538.8|16472.8|16569.7|16503.5|16538.8|16472.8|0
1640215800000|2021-12-22 23:30:00|16532.2|16466.2|16549.1|16483.1|16556|16490|16532.2|16466.2|0
1640216100000|2021-12-22 23:35:00|16545.5|16479.5|16565.5|16499.3|16565.5|16499.3|16539.8|16473.8|0
1640216400000|2021-12-22 23:40:00|16561.8|16495.6|16554.4|16488.4|16563.7|16497.5|16554.4|16488.4|0
1640216700000|2021-12-22 23:45:00|16555.5|16489.5|16538.4|16472.4|16555.5|16489.5|16533.3|16467.3|0
1640217000000|2021-12-22 23:50:00|16539.7|16473.7|16545|16479|16550.9|16484.9|16539.7|16473.7|0
1640217300000|2021-12-22 23:55:00|16552.2|16486.2|16537.7|16471.7|16552.2|16486.2|16537.1|16471.1|0
1640217600000|2021-12-23 00:00:00|16532.9|16466.9|16504.1|16438.3|16532.9|16466.9|16504.1|16438.3|0
1640217900000|2021-12-23 00:05:00|16504.6|16438.8|16498.7|16432.9|16512.5|16446.5|16496.6|16430.8|0
1640218200000|2021-12-23 00:10:00|16500.6|16434.8|16493.4|16427.6|16500.6|16434.8|16489.9|16424.1|0
1640218500000|2021-12-23 00:15:00|16496.8|16431|16476.3|16410.5|16496.8|16431|16473|16407.2|0
1640218800000|2021-12-23 00:20:00|16475.6|16409.8|16486.2|16420.4|16486.2|16420.4|16469.1|16403.3|0
1640219100000|2021-12-23 00:25:00|16485.4|16419.6|16502.3|16436.5|16502.3|16436.5|16481.2|16415.4|0
1640219400000|2021-12-23 00:30:00|16496.3|16430.5|16506.4|16440.6|16506.4|16440.6|16494|16428.2|0
1640219700000|2021-12-23 00:35:00|16498|16432.2|16498.6|16432.8|16501.7|16435.9|16496.2|16430.4|0
1640220000000|2021-12-23 00:40:00|16497|16431.2|16489.5|16423.7|16497|16431.2|16486.8|16421|0
1640220300000|2021-12-23 00:45:00|16490.7|16424.9|16495.4|16429.6|16496.3|16430.5|16484.2|16418.4|0
1640220600000|2021-12-23 00:50:00|16495.2|16429.4|16495.1|16429.3|16497.2|16431.4|16490.6|16424.8|0
1640220900000|2021-12-23 00:55:00|16491.8|16426|16499.2|16433.4|16499.2|16433.4|16488.9|16423.1|0
1640221200000|2021-12-23 01:00:00|16500.6|16434.8|16502.9|16437.1|16502.9|16437.1|16491.4|16425.6|0
1640221500000|2021-12-23 01:05:00|16501.2|16435.4|16504.3|16438.5|16509.3|16443.3|16501.2|16435.4|0
1640221800000|2021-12-23 01:10:00|16500.2|16434.4|16507.7|16441.9|16507.7|16441.9|16499.6|16433.8|0
1640222100000|2021-12-23 01:15:00|16506.2|16440.4|16501.3|16435.5|16506.2|16440.4|16500.6|16434.8|0
1640222400000|2021-12-23 01:20:00|16499.3|16433.5|16514.7|16448.7|16518.5|16452.5|16499.3|16433.5|0
1640222700000|2021-12-23 01:25:00|16514.5|16448.5|16523.6|16457.6|16523.9|16457.9|16514.5|16448.5|0
1640223000000|2021-12-23 01:30:00|16524.4|16458.4|16510.9|16444.9|16524.4|16458.4|16506.7|16440.9|0
1640223300000|2021-12-23 01:35:00|16508|16442.1|16522.2|16456.2|16527|16461|16508|16442.1|0
1640223600000|2021-12-23 01:40:00|16524.2|16458.2|16541.1|16475.1|16541.1|16475.1|16523.1|16457.1|0
1640223900000|2021-12-23 01:45:00|16536.9|16470.9|16546.5|16480.5|16546.5|16480.5|16536.9|16470.9|0
1640224200000|2021-12-23 01:50:00|16549.4|16483.4|16549.3|16483.3|16554.1|16488.1|16547.1|16481.1|0
1640224500000|2021-12-23 01:55:00|16547.5|16481.5|16546.4|16480.4|16548.3|16482.3|16542.9|16476.9|0
1640224800000|2021-12-23 02:00:00|16541.9|16475.9|16553|16487|16557.9|16491.9|16541|16475|0
1640225100000|2021-12-23 02:05:00|16551.2|16485.2|16547.6|16481.6|16551.2|16485.2|16539.4|16473.4|0
1640225400000|2021-12-23 02:10:00|16546|16480|16551.8|16485.8|16552.8|16486.8|16545.5|16479.5|0
1640225700000|2021-12-23 02:15:00|16553|16487|16540.9|16474.9|16556.1|16490.1|16540.9|16474.9|0
1640226000000|2021-12-23 02:20:00|16542.7|16476.7|16562.7|16496.5|16562.7|16496.5|16542.7|16476.7|0
1640226300000|2021-12-23 02:25:00|16568.8|16502.6|16572.4|16506.2|16576.8|16510.6|16568.8|16502.6|0
1640226600000|2021-12-23 02:30:00|16572.5|16506.3|16561.6|16495.4|16572.5|16506.3|16554.1|16488.1|0
1640226900000|2021-12-23 02:35:00|16562.5|16496.3|16557.4|16491.4|16562.5|16496.3|16556.9|16490.9|0
1640227200000|2021-12-23 02:40:00|16564.1|16497.9|16559.3|16493.1|16566.7|16500.5|16559.3|16493.1|0
1640227500000|2021-12-23 02:45:00|16556.1|16490.1|16565.7|16499.5|16567.9|16501.7|16556.1|16490.1|0
1640227800000|2021-12-23 02:50:00|16567.7|16501.5|16567|16500.8|16568.3|16502.1|16564.6|16498.4|0
1640228100000|2021-12-23 02:55:00|16564.7|16498.5|16571.9|16505.7|16571.9|16505.7|16561.8|16495.6|0
1640228400000|2021-12-23 03:00:00|16571.8|16505.6|16564.1|16497.9|16573.7|16507.5|16562.6|16496.4|0
1640228700000|2021-12-23 03:05:00|16563.1|16496.9|16553.6|16487.6|16563.1|16496.9|16550.8|16484.8|0
1640229000000|2021-12-23 03:10:00|16549.6|16483.6|16554.1|16488.1|16556|16490|16549.6|16483.6|0
1640229300000|2021-12-23 03:15:00|16551.1|16485.1|16537.2|16471.2|16551.1|16485.1|16537.2|16471.2|0
1640229600000|2021-12-23 03:20:00|16537.5|16471.5|16528.2|16462.2|16538.8|16472.8|16526.8|16460.8|0
1640229900000|2021-12-23 03:25:00|16523.9|16457.9|16524.7|16458.7|16526.4|16460.4|16521.3|16455.3|0
1640230200000|2021-12-23 03:30:00|16525.2|16459.2|16511.4|16445.4|16528.3|16462.3|16511.4|16445.4|0
1640230500000|2021-12-23 03:35:00|16505.4|16439.6|16519.9|16453.9|16521.2|16455.2|16505.4|16439.6|0
1640230800000|2021-12-23 03:40:00|16520.1|16454.1|16538|16472|16538|16472|16517.8|16451.8|0
1640231100000|2021-12-23 03:45:00|16541.6|16475.6|16539.6|16473.6|16545.9|16479.9|16530.3|16464.3|0
1640231400000|2021-12-23 03:50:00|16539.7|16473.7|16532|16466|16543.8|16477.8|16532|16466|0
1640231700000|2021-12-23 03:55:00|16532.2|16466.2|16531|16465|16536.7|16470.7|16531|16465|0
1640232000000|2021-12-23 04:00:00|16534.3|16468.3|16531.5|16465.5|16536.8|16470.8|16531.5|16465.5|0
1640232300000|2021-12-23 04:05:00|16533.7|16467.7|16527.3|16461.3|16534.6|16468.6|16527.1|16461.1|0
1640232600000|2021-12-23 04:10:00|16525|16459|16519.1|16453.1|16525|16459|16519|16453|0
1640232900000|2021-12-23 04:15:00|16517.7|16451.7|16515.9|16449.9|16519.7|16453.7|16514.5|16448.5|0
1640233200000|2021-12-23 04:20:00|16517.2|16451.2|16513.3|16447.3|16517.2|16451.2|16510.3|16444.3|0
1640233500000|2021-12-23 04:25:00|16511.8|16445.8|16498.9|16433.1|16511.8|16445.8|16498.9|16433.1|0
1640233800000|2021-12-23 04:30:00|16499|16433.2|16504.3|16438.5|16512.8|16446.8|16497.4|16431.6|0
1640234100000|2021-12-23 04:35:00|16505.7|16439.9|16500.6|16434.8|16506.6|16440.8|16499|16433.2|0
1640234400000|2021-12-23 04:40:00|16501.5|16435.7|16500.9|16435.1|16506|16440.2|16497.2|16431.4|0
1640234700000|2021-12-23 04:45:00|16502.7|16436.9|16496.5|16430.7|16504.5|16438.7|16496.5|16430.7|0
1640235000000|2021-12-23 04:50:00|16497.7|16431.9|16502.1|16436.3|16505.5|16439.7|16493.2|16427.4|0
1640235300000|2021-12-23 04:55:00|16491.3|16425.5|16515.5|16449.5|16515.5|16449.5|16490.7|16424.9|0
1640301000000|2021-12-23 23:10:00|16607.6|16541.4|16573.9|16507.7|16609.4|16543|16573.9|16507.7|0
1640301300000|2021-12-23 23:15:00|16573.8|16507.6|16592.4|16526.2|16598|16531.8|16573.8|16507.6|0
1640301600000|2021-12-23 23:20:00|16591.5|16525.3|16602.6|16536.4|16602.6|16536.4|16572.8|16506.6|0
1640301900000|2021-12-23 23:25:00|16603.6|16537.4|16617.9|16551.5|16618.9|16552.5|16602.1|16535.9|0
1640302200000|2021-12-23 23:30:00|16608.7|16542.3|16629.5|16563.1|16633.1|16566.7|16608.7|16542.3|0
1640302500000|2021-12-23 23:35:00|16620.9|16554.5|16629|16562.6|16633.1|16566.7|16620.1|16553.7|0
1640302800000|2021-12-23 23:40:00|16626.8|16560.4|16621.2|16554.8|16626.8|16560.4|16613.2|16546.8|0
1640303100000|2021-12-23 23:45:00|16618.2|16551.8|16628.1|16561.7|16628.1|16561.7|16613.3|16546.9|0
1640303400000|2021-12-23 23:50:00|16629.3|16562.9|16625.2|16558.8|16629.3|16562.9|16612.3|16545.9|0
1640303700000|2021-12-23 23:55:00|16625.5|16559.1|16625.4|16559|16626.8|16560.4|16607.6|16541.4|0
1640304000000|2021-12-24 00:00:00|16621|16554.6|16632.3|16565.9|16632.3|16565.9|16621|16554.6|0
1640304300000|2021-12-24 00:05:00|16628.9|16562.5|16633.3|16566.9|16638.8|16572.4|16628.9|16562.5|0
1640304600000|2021-12-24 00:10:00|16634.7|16568.3|16619.1|16552.7|16635.4|16569|16615.2|16548.8|0
1640304900000|2021-12-24 00:15:00|16621.7|16555.3|16644.9|16578.5|16649.4|16583|16621.7|16555.3|0
1640305200000|2021-12-24 00:20:00|16650.7|16584.3|16659.8|16593.2|16659.8|16593.2|16648.4|16582|0
1640305500000|2021-12-24 00:25:00|16660.4|16593.8|16667.1|16600.5|16670.8|16604.2|16655.1|16588.7|0
1640305800000|2021-12-24 00:30:00|16668.1|16601.5|16687.9|16621.3|16690.7|16624.1|16668.1|16601.5|0
1640306100000|2021-12-24 00:35:00|16688.2|16621.6|16665.2|16598.6|16688.2|16621.6|16665.2|16598.6|0
1640306400000|2021-12-24 00:40:00|16659.8|16593.2|16651.8|16585.4|16661|16594.4|16651.8|16585.4|0
1640306700000|2021-12-24 00:45:00|16651.6|16585.2|16657.3|16590.9|16659|16592.4|16650|16583.6|0
1640307000000|2021-12-24 00:50:00|16654.9|16588.5|16645|16578.6|16654.9|16588.5|16644.7|16578.3|0
1640307300000|2021-12-24 00:55:00|16645.1|16578.7|16637.5|16571.1|16646.7|16580.3|16637.5|16571.1|0
1640307600000|2021-12-24 01:00:00|16636.6|16570.2|16646.1|16579.7|16647.3|16580.9|16633.4|16567|0
1640307900000|2021-12-24 01:05:00|16647.4|16581|16656.2|16589.8|16656.5|16590.1|16645.1|16578.7|0
1640308200000|2021-12-24 01:10:00|16654.3|16587.9|16654.8|16588.4|16659.4|16592.8|16648.5|16582.1|0
1640308500000|2021-12-24 01:15:00|16657.9|16591.5|16644.5|16578.1|16664.4|16597.8|16644.5|16578.1|0
1640308800000|2021-12-24 01:20:00|16645.4|16579|16633.2|16566.8|16645.4|16579|16630.1|16563.7|0
1640309100000|2021-12-24 01:25:00|16638.3|16571.9|16643.7|16577.3|16650.8|16584.4|16638.3|16571.9|0
1640309400000|2021-12-24 01:30:00|16637.7|16571.3|16628.9|16562.5|16644.4|16578|16628.9|16562.5|0
1640309700000|2021-12-24 01:35:00|16634.6|16568.2|16647.7|16581.3|16647.7|16581.3|16631|16564.6|0
1640310000000|2021-12-24 01:40:00|16645.3|16578.9|16642.9|16576.5|16648.5|16582.1|16634.5|16568.1|0
1640310300000|2021-12-24 01:45:00|16644.5|16578.1|16630.1|16563.7|16644.5|16578.1|16626.4|16560|0
1640310600000|2021-12-24 01:50:00|16632.8|16566.4|16628.9|16562.5|16639.1|16572.7|16627.5|16561.1|0
1640310900000|2021-12-24 01:55:00|16632.9|16566.5|16634.2|16567.8|16639.2|16572.8|16632.9|16566.5|0
1640311200000|2021-12-24 02:00:00|16632|16565.6|16618.4|16552|16632|16565.6|16617.6|16551.2|0
1640311500000|2021-12-24 02:05:00|16617.5|16551.1|16609.4|16543|16619.4|16553|16607.7|16541.5|0
1640311800000|2021-12-24 02:10:00|16612.5|16546.1|16612.4|16546|16618.2|16551.8|16608.8|16542.4|0
1640312100000|2021-12-24 02:15:00|16612.2|16545.8|16603.6|16537.4|16620|16553.6|16603.6|16537.4|0
1640312400000|2021-12-24 02:20:00|16608.4|16542|16624.5|16558.1|16624.5|16558.1|16608.2|16541.9|0
1640312700000|2021-12-24 02:25:00|16620.3|16553.9|16611.4|16545|16624.7|16558.3|16611.4|16545|0
1640313000000|2021-12-24 02:30:00|16610.9|16544.5|16601.5|16535.3|16612.3|16545.9|16600.8|16534.6|0
1640313300000|2021-12-24 02:35:00|16598.1|16531.9|16601.9|16535.7|16606.1|16539.9|16595|16528.8|0
1640313600000|2021-12-24 02:40:00|16600|16533.8|16613.7|16547.3|16613.7|16547.3|16600|16533.8|0
1640313900000|2021-12-24 02:45:00|16610.9|16544.5|16602.7|16536.5|16610.9|16544.5|16602.7|16536.5|0
1640314200000|2021-12-24 02:50:00|16601.6|16535.4|16607.6|16541.4|16608|16541.8|16598.8|16532.6|0
1640314500000|2021-12-24 02:55:00|16608.2|16541.9|16599.3|16533.1|16610.9|16544.5|16599.3|16533.1|0
1640733000000|2021-12-28 23:10:00|16721.9|16655.1|16727.4|16660.6|16730.4|16663.6|16716|16649.2|0
1640733300000|2021-12-28 23:15:00|16717.4|16650.6|16736.4|16669.6|16736.4|16669.6|16715|16648.2|0
1640733600000|2021-12-28 23:20:00|16739|16672.2|16753.3|16686.5|16753.3|16686.5|16729.1|16662.3|0
1640733900000|2021-12-28 23:25:00|16753.9|16687.1|16748.6|16681.8|16764.9|16697.9|16747.4|16680.6|0
1640734200000|2021-12-28 23:30:00|16740|16673.2|16732|16665.2|16747.2|16680.4|16726.3|16659.5|0
1640734500000|2021-12-28 23:35:00|16736.9|16670.1|16733.5|16666.7|16748.7|16681.9|16733.5|16666.7|0
1640734800000|2021-12-28 23:40:00|16730.3|16663.5|16755.5|16688.7|16755.5|16688.7|16723.8|16657|0
1640735100000|2021-12-28 23:45:00|16760|16693|16778.2|16711.2|16778.2|16711.2|16757.6|16690.8|0
1640735400000|2021-12-28 23:50:00|16776.4|16709.4|16760.8|16693.8|16776.4|16709.4|16760.8|16693.8|0
1640735700000|2021-12-28 23:55:00|16753.9|16687.1|16736.6|16669.8|16758.5|16691.6|16734.3|16667.5|0
1640736000000|2021-12-29 00:00:00|16731.4|16664.6|16725|16658.2|16733.4|16666.6|16705.6|16639|0
1640736300000|2021-12-29 00:05:00|16729.4|16662.6|16740.6|16673.8|16749.4|16682.6|16729.4|16662.6|0
1640736600000|2021-12-29 00:10:00|16739.5|16672.7|16736|16669.2|16741.8|16675|16730.6|16663.8|0
1640736900000|2021-12-29 00:15:00|16737|16670.2|16724.7|16657.9|16737|16670.2|16722.8|16656|0
1640737200000|2021-12-29 00:20:00|16725.1|16658.3|16714.3|16647.5|16727.3|16660.5|16714.3|16647.5|0
1640737500000|2021-12-29 00:25:00|16714.9|16648.1|16712.5|16645.7|16718.1|16651.3|16712|16645.2|0
1640737800000|2021-12-29 00:30:00|16708.7|16641.9|16734.3|16667.5|16734.3|16667.5|16706.2|16639.6|0
1640738100000|2021-12-29 00:35:00|16733.3|16666.5|16742|16675.2|16742|16675.2|16732.8|16666|0
1640738400000|2021-12-29 00:40:00|16741.7|16674.9|16736.3|16669.5|16742.8|16676|16732.7|16665.9|0
1640738700000|2021-12-29 00:45:00|16735.2|16668.4|16735.2|16668.4|16743|16676.2|16734.7|16667.9|0
1640739000000|2021-12-29 00:50:00|16735.1|16668.3|16737.2|16670.4|16740.4|16673.6|16731.3|16664.5|0
1640739300000|2021-12-29 00:55:00|16741.6|16674.8|16731|16664.2|16749|16682.2|16731|16664.2|0
1640739600000|2021-12-29 01:00:00|16731.9|16665.1|16735.5|16668.7|16737.7|16670.9|16731.9|16665.1|0
1640739900000|2021-12-29 01:05:00|16735.3|16668.5|16741.2|16674.4|16745.4|16678.6|16735.3|16668.5|0
1640740200000|2021-12-29 01:10:00|16737.2|16670.4|16748.3|16681.5|16753.4|16686.6|16737.2|16670.4|0
1640740500000|2021-12-29 01:15:00|16747.2|16680.4|16747.8|16681|16748.5|16681.7|16743.7|16676.9|0
1640740800000|2021-12-29 01:20:00|16747|16680.2|16747.7|16680.9|16754.2|16687.4|16747|16680.2|0
1640741100000|2021-12-29 01:25:00|16749.9|16683.1|16751.9|16685.1|16751.9|16685.1|16744|16677.2|0
1640741400000|2021-12-29 01:30:00|16750.3|16683.5|16727.1|16660.3|16750.3|16683.5|16725.8|16659|0
1640741700000|2021-12-29 01:35:00|16719.2|16652.4|16736.9|16670.1|16738.7|16671.9|16719.2|16652.4|0
1640742000000|2021-12-29 01:40:00|16734.2|16667.4|16731.4|16664.6|16736.1|16669.3|16728.1|16661.3|0
1640742300000|2021-12-29 01:45:00|16730.8|16664|16742.9|16676.1|16749.7|16682.9|16730.8|16664|0
1640742600000|2021-12-29 01:50:00|16743.4|16676.6|16756.7|16689.9|16756.7|16689.9|16743.4|16676.6|0
1640742900000|2021-12-29 01:55:00|16756|16689.2|16760.6|16693.6|16762.9|16695.9|16755.3|16688.5|0
1640743200000|2021-12-29 02:00:00|16759.1|16692.1|16756.3|16689.5|16763.9|16696.9|16752.7|16685.9|0
1640743500000|2021-12-29 02:05:00|16758.7|16691.7|16771.2|16704.2|16772.2|16705.2|16758.7|16691.7|0
1640743800000|2021-12-29 02:10:00|16769.7|16702.7|16772.8|16705.8|16772.8|16705.8|16764.4|16697.4|0
1640744100000|2021-12-29 02:15:00|16773.9|16706.9|16762.5|16695.5|16773.9|16706.9|16762.5|16695.5|0
1640744400000|2021-12-29 02:20:00|16762.1|16695.1|16762.1|16695.1|16764.7|16697.7|16760.2|16693.2|0
1640744700000|2021-12-29 02:25:00|16763.3|16696.3|16771.1|16704.1|16771.5|16704.5|16757.7|16690.9|0
1640745000000|2021-12-29 02:30:00|16772.1|16705.1|16765.4|16698.4|16773.1|16706.1|16765.4|16698.4|0
1640745300000|2021-12-29 02:35:00|16768.1|16701.1|16780.5|16713.5|16780.5|16713.5|16765.8|16698.8|0
1640745600000|2021-12-29 02:40:00|16778.4|16711.4|16776.1|16709.1|16778.4|16711.4|16773.7|16706.7|0
1640745900000|2021-12-29 02:45:00|16776.7|16709.7|16775.5|16708.5|16777.1|16710.1|16774.4|16707.4|0
1640746200000|2021-12-29 02:50:00|16779.6|16712.6|16778.5|16711.5|16779.8|16712.8|16776.4|16709.4|0
1640746500000|2021-12-29 02:55:00|16779.4|16712.4|16780.8|16713.8|16783|16716|16774.9|16707.9|0
1640746800000|2021-12-29 03:00:00|16778.8|16711.8|16782.1|16715.1|16783|16716|16778.8|16711.8|0
1640747100000|2021-12-29 03:05:00|16780.7|16713.7|16776.6|16709.6|16782.9|16715.9|16772.2|16705.2|0
1640747400000|2021-12-29 03:10:00|16775|16708|16776.9|16709.9|16785.4|16718.4|16775|16708|0
1640747700000|2021-12-29 03:15:00|16777|16710|16773.5|16706.5|16777|16710|16773.5|16706.5|0
1640748000000|2021-12-29 03:20:00|16772.2|16705.2|16763.4|16696.4|16774.1|16707.1|16763.4|16696.4|0
1640748300000|2021-12-29 03:25:00|16763.1|16696.1|16764.6|16697.6|16769.8|16702.8|16761.1|16694.1|0
1640748600000|2021-12-29 03:30:00|16768|16701|16773.9|16706.9|16780.7|16713.7|16768|16701|0
1640748900000|2021-12-29 03:35:00|16773.1|16706.1|16776.6|16709.6|16780.5|16713.5|16772.7|16705.7|0
1640749200000|2021-12-29 03:40:00|16777.7|16710.7|16783.6|16716.6|16785.5|16718.5|16777.3|16710.3|0
1640749500000|2021-12-29 03:45:00|16784.4|16717.4|16779.9|16712.9|16784.4|16717.4|16778.3|16711.3|0
1640749800000|2021-12-29 03:50:00|16777.7|16710.7|16790.3|16723.3|16792.2|16725.2|16777.7|16710.7|0
1640750100000|2021-12-29 03:55:00|16788.3|16721.3|16788.8|16721.8|16795.2|16728.2|16785.2|16718.2|0
1640750400000|2021-12-29 04:00:00|16790.4|16723.4|16770.1|16703.1|16791.3|16724.3|16770.1|16703.1|0
1640750700000|2021-12-29 04:05:00|16775.2|16708.2|16777.2|16710.2|16778.8|16711.8|16772.6|16705.6|0
1640751000000|2021-12-29 04:10:00|16776.3|16709.3|16765.7|16698.7|16776.3|16709.3|16765.5|16698.5|0
1640751300000|2021-12-29 04:15:00|16754.1|16687.3|16752.5|16685.7|16757.1|16690.3|16751.1|16684.3|0
1640751600000|2021-12-29 04:20:00|16751.7|16684.9|16753.2|16686.4|16757.5|16690.7|16747.8|16681|0
1640751900000|2021-12-29 04:25:00|16753.4|16686.6|16744.2|16677.4|16753.4|16686.6|16739.4|16672.6|0
1640752200000|2021-12-29 04:30:00|16745.8|16679|16756.5|16689.7|16758.9|16691.9|16744.8|16678|0
1640752500000|2021-12-29 04:35:00|16757.2|16690.4|16748.2|16681.4|16765.6|16698.6|16748.2|16681.4|0
1640752800000|2021-12-29 04:40:00|16750.4|16683.6|16743.9|16677.1|16750.4|16683.6|16742.4|16675.6|0
1640753100000|2021-12-29 04:45:00|16739.3|16672.5|16748.3|16681.5|16751.1|16684.3|16736.8|16670|0
1640753400000|2021-12-29 04:50:00|16745|16678.2|16749.2|16682.4|16751.9|16685.1|16745|16678.2|0
1640753700000|2021-12-29 04:55:00|16748|16681.2|16759.4|16692.4|16764.3|16697.3|16748|16681.2|0
1640819400000|2021-12-29 23:10:00|16836.8|16769.6|16814.5|16747.3|16849.5|16782.3|16813.9|16746.7|0
1640819700000|2021-12-29 23:15:00|16810.3|16743.1|16786.6|16719.6|16812.8|16745.6|16786.6|16719.6|0
1640820000000|2021-12-29 23:20:00|16789.3|16722.3|16804.4|16737.4|16804.4|16737.4|16778.6|16711.6|0
1640820300000|2021-12-29 23:25:00|16801.4|16734.4|16821.6|16754.4|16823.7|16756.5|16801.4|16734.4|0
1640820600000|2021-12-29 23:30:00|16821|16753.8|16802.3|16735.3|16821|16753.8|16802.3|16735.3|0
1640820900000|2021-12-29 23:35:00|16803.4|16736.4|16788.2|16721.2|16803.4|16736.4|16781.7|16714.7|0
1640821200000|2021-12-29 23:40:00|16787.2|16720.2|16812.1|16744.9|16813.1|16745.9|16787.2|16720.2|0
1640821500000|2021-12-29 23:45:00|16812.5|16745.3|16840.9|16773.7|16840.9|16773.7|16812.5|16745.3|0
1640821800000|2021-12-29 23:50:00|16842.5|16775.3|16835.7|16768.5|16842.5|16775.3|16831.8|16764.6|0
1640822100000|2021-12-29 23:55:00|16837.4|16770.2|16852.2|16785|16863.5|16796.1|16837.4|16770.2|0
1640822400000|2021-12-30 00:00:00|16848.6|16781.4|16844.8|16777.6|16850.8|16783.6|16843.1|16775.9|0
1640822700000|2021-12-30 00:05:00|16834.6|16767.4|16840|16772.8|16840|16772.8|16831.1|16763.9|0
1640823000000|2021-12-30 00:10:00|16832.9|16765.7|16835.8|16768.6|16838.5|16771.3|16832.6|16765.4|0
1640823300000|2021-12-30 00:15:00|16835.3|16768.1|16825|16757.8|16838.3|16771.1|16825|16757.8|0
1640823600000|2021-12-30 00:20:00|16824.9|16757.7|16855.5|16788.3|16855.8|16788.6|16824.9|16757.7|0
1640823900000|2021-12-30 00:25:00|16856.6|16789.4|16866.8|16799.4|16869.1|16801.7|16852.2|16785|0
1640824200000|2021-12-30 00:30:00|16861.8|16794.4|16875.3|16807.9|16877.6|16810.2|16861.8|16794.4|0
1640824500000|2021-12-30 00:35:00|16874|16806.6|16881.3|16813.9|16881.3|16813.9|16872.2|16804.8|0
1640824800000|2021-12-30 00:40:00|16879.9|16812.5|16888.1|16820.7|16888.1|16820.7|16877|16809.6|0
1640825100000|2021-12-30 00:45:00|16888.9|16821.5|16884.4|16817|16895.1|16827.7|16882.6|16815.2|0
1640825400000|2021-12-30 00:50:00|16890.7|16823.3|16885.4|16818|16890.7|16823.3|16881.2|16813.8|0
1640825700000|2021-12-30 00:55:00|16881.3|16813.9|16873.9|16806.5|16881.3|16813.9|16869.6|16802.2|0
1640826000000|2021-12-30 01:00:00|16872.5|16805.1|16867.4|16800|16872.8|16805.4|16863.9|16796.5|0
1640826300000|2021-12-30 01:05:00|16866.1|16798.7|16865.4|16798|16869.2|16801.8|16864.6|16797.2|0
1640826600000|2021-12-30 01:10:00|16867.7|16800.3|16883.8|16816.4|16883.8|16816.4|16862.4|16795|0
1640826900000|2021-12-30 01:15:00|16885.3|16817.9|16859.8|16792.4|16890.6|16823.2|16859.4|16792|0
1640827200000|2021-12-30 01:20:00|16862.3|16794.9|16849.4|16782.2|16862.3|16794.9|16847.5|16780.3|0
1640827500000|2021-12-30 01:25:00|16852.2|16785|16852.5|16785.3|16854.3|16787.1|16849.9|16782.7|0
1640827800000|2021-12-30 01:30:00|16841.1|16773.9|16851.4|16784.2|16855.2|16788|16841.1|16773.9|0
1640828100000|2021-12-30 01:35:00|16843.6|16776.4|16849.9|16782.7|16849.9|16782.7|16837.2|16770|0
1640828400000|2021-12-30 01:40:00|16852.1|16784.9|16852.6|16785.4|16853.5|16786.3|16848.1|16780.9|0
1640828700000|2021-12-30 01:45:00|16849|16781.8|16853.2|16786|16853.2|16786|16843.8|16776.6|0
1640829000000|2021-12-30 01:50:00|16856.9|16789.7|16861|16793.6|16861.5|16794.1|16854.2|16787|0
1640829300000|2021-12-30 01:55:00|16859.5|16792.1|16858.8|16791.4|16860.5|16793.1|16853.2|16786|0
1640829600000|2021-12-30 02:00:00|16856.6|16789.4|16863.1|16795.7|16866.9|16799.5|16856.4|16789.2|0
1640829900000|2021-12-30 02:05:00|16862.4|16795|16857.7|16790.5|16862.4|16795|16852.8|16785.6|0
1640830200000|2021-12-30 02:10:00|16852.6|16785.4|16852.9|16785.7|16864.2|16796.8|16852.6|16785.4|0
1640830500000|2021-12-30 02:15:00|16846.6|16779.4|16842|16774.8|16851.7|16784.5|16840.9|16773.7|0
1640830800000|2021-12-30 02:20:00|16838.7|16771.5|16845.4|16778.2|16845.4|16778.2|16838.4|16771.2|0
1640831100000|2021-12-30 02:25:00|16845.2|16778|16856.9|16789.7|16857.1|16789.9|16845.2|16778|0
1640831400000|2021-12-30 02:30:00|16855|16787.8|16845.1|16777.9|16857.8|16790.6|16841.3|16774.1|0
1640831700000|2021-12-30 02:35:00|16846.1|16778.9|16845|16777.8|16847.3|16780.1|16842.6|16775.4|0
1640832000000|2021-12-30 02:40:00|16845.1|16777.9|16843.7|16776.5|16853.1|16785.9|16842.5|16775.3|0
1640832300000|2021-12-30 02:45:00|16844.3|16777.1|16836.7|16769.5|16844.3|16777.1|16836.1|16768.9|0
1640832600000|2021-12-30 02:50:00|16836.6|16769.4|16836.4|16769.2|16842.3|16775.1|16836.4|16769.2|0
1640832900000|2021-12-30 02:55:00|16838.2|16771|16839.2|16772|16841|16773.8|16832.7|16765.5|0
1640833200000|2021-12-30 03:00:00|16838.4|16771.2|16838.4|16771.2|16842.1|16774.9|16836|16768.8|0
1640833500000|2021-12-30 03:05:00|16840.5|16773.3|16830.7|16763.5|16840.5|16773.3|16826.7|16759.5|0
1640833800000|2021-12-30 03:10:00|16832.7|16765.5|16830.8|16763.6|16832.7|16765.5|16828.2|16761|0
1640834100000|2021-12-30 03:15:00|16837.1|16769.9|16838.3|16771.1|16842.2|16775|16837.1|16769.9|0
1640834400000|2021-12-30 03:20:00|16836.9|16769.7|16844.8|16777.6|16847.2|16780|16836.9|16769.7|0
1640834700000|2021-12-30 03:25:00|16841|16773.8|16842.6|16775.4|16844.8|16777.6|16839.1|16771.9|0
1640835000000|2021-12-30 03:30:00|16843|16775.8|16837.5|16770.3|16845.1|16777.9|16835.8|16768.6|0
1640835300000|2021-12-30 03:35:00|16837|16769.8|16832|16764.8|16837|16769.8|16832|16764.8|0
1640835600000|2021-12-30 03:40:00|16833.8|16766.6|16849.5|16782.3|16849.5|16782.3|16833.8|16766.6|0
1640835900000|2021-12-30 03:45:00|16850|16782.8|16842.9|16775.7|16851.8|16784.6|16841.4|16774.2|0
1640836200000|2021-12-30 03:50:00|16843|16775.8|16826|16758.8|16843.7|16776.5|16826|16758.8|0
1640836500000|2021-12-30 03:55:00|16825.3|16758.1|16826.9|16759.7|16831.4|16764.2|16825.3|16758.1|0
1640836800000|2021-12-30 04:00:00|16828|16760.8|16828.9|16761.7|16832.4|16765.2|16823.3|16756.1|0
1640837100000|2021-12-30 04:05:00|16828.2|16761|16832.2|16765|16832.2|16765|16827.5|16760.3|0
1640837400000|2021-12-30 04:10:00|16833.2|16766|16834|16766.8|16840.2|16773|16831.1|16763.9|0
1640837700000|2021-12-30 04:15:00|16833.6|16766.4|16833.5|16766.3|16833.6|16766.4|16825.9|16758.7|0
1640838000000|2021-12-30 04:20:00|16833.2|16766|16835.4|16768.2|16835.5|16768.3|16831.1|16763.9|0
1640838300000|2021-12-30 04:25:00|16833.4|16766.2|16837.4|16770.2|16838.6|16771.4|16831.3|16764.1|0
1640838600000|2021-12-30 04:30:00|16836.6|16769.4|16833|16765.8|16837.9|16770.7|16833|16765.8|0
1640838900000|2021-12-30 04:35:00|16836.4|16769.2|16839.6|16772.4|16840.2|16773|16835.5|16768.3|0
1640839200000|2021-12-30 04:40:00|16838.5|16771.3|16842.4|16775.2|16843.5|16776.3|16837.7|16770.5|0
1640839500000|2021-12-30 04:45:00|16839.9|16772.7|16845|16777.8|16845|16777.8|16837|16769.8|0
1640839800000|2021-12-30 04:50:00|16846|16778.8|16839.2|16772|16846|16778.8|16837.2|16770|0
1640840100000|2021-12-30 04:55:00|16838.7|16771.5|16837.9|16770.7|16839.7|16772.5|16835.9|16768.7|0
1640905800000|2021-12-30 23:10:00|16846.4|16779.2|16847.5|16780.3|16847.5|16780.3|16829.4|16762.2|0
1640906100000|2021-12-30 23:15:00|16846|16778.8|16863|16795.6|16872.5|16805.1|16846|16778.8|0
1640906400000|2021-12-30 23:20:00|16865|16797.6|16866|16798.6|16874.6|16807.2|16858.8|16791.4|0
1640906700000|2021-12-30 23:25:00|16871.6|16804.2|16858.3|16791.1|16871.6|16804.2|16858.3|16791.1|0
1640907000000|2021-12-30 23:30:00|16864.5|16797.1|16843|16775.8|16864.5|16797.1|16837.6|16770.4|0
1640907300000|2021-12-30 23:35:00|16844|16776.8|16862.6|16795.2|16862.6|16795.2|16844|16776.8|0
1640907600000|2021-12-30 23:40:00|16865.5|16798.1|16874.2|16806.8|16880.6|16813.2|16865.5|16798.1|0
1640907900000|2021-12-30 23:45:00|16872.2|16804.8|16851.5|16784.3|16872.2|16804.8|16850.3|16783.1|0
1640908200000|2021-12-30 23:50:00|16854.8|16787.6|16861|16793.6|16873.3|16805.9|16854.8|16787.6|0
1640908500000|2021-12-30 23:55:00|16860.1|16792.7|16851.1|16783.9|16863.2|16795.8|16851.1|16783.9|0
1640908800000|2021-12-31 00:00:00|16847.6|16780.4|16850.7|16783.5|16853.9|16786.7|16847.1|16779.9|0
1640909100000|2021-12-31 00:05:00|16849.7|16782.5|16840.2|16773|16853.2|16786|16839.8|16772.6|0
1640909400000|2021-12-31 00:10:00|16842|16774.8|16843.7|16776.5|16843.7|16776.5|16828.3|16761.1|0
1640909700000|2021-12-31 00:15:00|16844.3|16777.1|16816.7|16749.5|16844.3|16777.1|16816.7|16749.5|0
1640910000000|2021-12-31 00:20:00|16815.8|16748.6|16789.7|16722.7|16815.8|16748.6|16787|16720|0
1640910300000|2021-12-31 00:25:00|16790.1|16723.1|16774|16707|16790.1|16723.1|16770.6|16703.6|0
1640910600000|2021-12-31 00:30:00|16776|16709|16785.2|16718.2|16785.2|16718.2|16774|16707|0
1640910900000|2021-12-31 00:35:00|16787.7|16720.7|16778.6|16711.6|16787.7|16720.7|16778.6|16711.6|0
1640911200000|2021-12-31 00:40:00|16779.8|16712.8|16800.3|16733.3|16800.3|16733.3|16778.6|16711.6|0
1640911500000|2021-12-31 00:45:00|16807.8|16740.8|16814.7|16747.5|16820.1|16752.9|16807.8|16740.8|0
1640911800000|2021-12-31 00:50:00|16813.6|16746.4|16808.1|16741.1|16813.9|16746.7|16805.9|16738.9|0
1640912100000|2021-12-31 00:55:00|16805.5|16738.5|16818.1|16750.9|16818.1|16750.9|16804.7|16737.7|0
1640912400000|2021-12-31 01:00:00|16821.3|16754.1|16811.8|16744.6|16821.9|16754.7|16805.4|16738.4|0
1640912700000|2021-12-31 01:05:00|16811.6|16744.4|16819|16751.8|16824.5|16757.3|16811.6|16744.4|0
1640913000000|2021-12-31 01:10:00|16820|16752.8|16817.8|16750.6|16826|16758.8|16817.8|16750.6|0
1640913300000|2021-12-31 01:15:00|16820.2|16753|16822.4|16755.2|16822.4|16755.2|16815.1|16747.9|0
1640913600000|2021-12-31 01:20:00|16822.7|16755.5|16833.2|16766|16833.2|16766|16817.6|16750.4|0
1640913900000|2021-12-31 01:25:00|16834.6|16767.4|16834.6|16767.4|16840.9|16773.7|16829.4|16762.2|0
1640914200000|2021-12-31 01:30:00|16838.4|16771.2|16839.2|16772|16845.4|16778.2|16837.4|16770.2|0
1640914500000|2021-12-31 01:35:00|16833.8|16766.6|16825|16757.8|16839.4|16772.2|16823.9|16756.7|0
1640914800000|2021-12-31 01:40:00|16836.2|16769|16839.6|16772.4|16845|16777.8|16836.2|16769|0
1640915100000|2021-12-31 01:45:00|16844.2|16777|16832.3|16765.1|16844.2|16777|16828.6|16761.4|0
1640915400000|2021-12-31 01:50:00|16829.8|16762.6|16829.8|16762.6|16836.5|16769.3|16825.7|16758.5|0
1640915700000|2021-12-31 01:55:00|16829|16761.8|16831.6|16764.4|16831.6|16764.4|16821.9|16754.7|0
1640916000000|2021-12-31 02:00:00|16834.6|16767.4|16827|16759.8|16834.6|16767.4|16826.8|16759.6|0
1640916300000|2021-12-31 02:05:00|16826.9|16759.7|16825.6|16758.4|16826.9|16759.7|16817.7|16750.5|0
1640916600000|2021-12-31 02:10:00|16822.6|16755.4|16807.6|16740.6|16822.6|16755.4|16807.6|16740.6|0
1640916900000|2021-12-31 02:15:00|16806.6|16739.6|16798.3|16731.3|16806.6|16739.6|16798.3|16731.3|0
1640917200000|2021-12-31 02:20:00|16795.4|16728.4|16771.4|16704.4|16795.4|16728.4|16771.4|16704.4|0
1640917500000|2021-12-31 02:25:00|16773.4|16706.4|16765.4|16698.4|16773.4|16706.4|16759.9|16692.9|0
1640917800000|2021-12-31 02:30:00|16768.4|16701.4|16756.3|16689.5|16768.4|16701.4|16755.1|16688.3|0
1640918100000|2021-12-31 02:35:00|16757.5|16690.7|16766.1|16699.1|16766.1|16699.1|16757.5|16690.7|0
1640918400000|2021-12-31 02:40:00|16774.2|16707.2|16775.6|16708.6|16775.6|16708.6|16767.8|16700.8|0
1640918700000|2021-12-31 02:45:00|16773.4|16706.4|16788.9|16721.9|16788.9|16721.9|16772.5|16705.5|0
1640919000000|2021-12-31 02:50:00|16790.8|16723.8|16793.3|16726.3|16797.8|16730.8|16790.4|16723.4|0
1640919300000|2021-12-31 02:55:00|16784.1|16717.1|16791.1|16724.1|16791.1|16724.1|16768.9|16701.9|0
1641251400000|2022-01-03 23:10:00|16933.9|16866.3|16981.1|16913.3|16981.1|16913.3|16933.9|16866.3|0
1641251700000|2022-01-03 23:15:00|16981.7|16913.9|17016.2|16948.2|17021.6|16953.6|16981.7|16913.9|0
1641252000000|2022-01-03 23:20:00|17018.7|16950.7|17032.4|16964.4|17054.2|16986.2|16996.6|16928.8|0
1641252300000|2022-01-03 23:25:00|17032.5|16964.5|17039|16971|17044.4|16976.4|17032.5|16964.5|0
1641252600000|2022-01-03 23:30:00|17032.8|16964.8|17020.2|16952.2|17032.8|16964.8|17018.2|16950.2|0
1641252900000|2022-01-03 23:35:00|17019.3|16951.3|17061.1|16992.9|17061.1|16992.9|17018.2|16950.2|0
1641253200000|2022-01-03 23:40:00|17060.8|16992.6|17068.3|17000.1|17070.4|17002.2|17059.3|16991.1|0
1641253500000|2022-01-03 23:45:00|17067.5|16999.3|17072.7|17004.5|17080.1|17011.9|17066.9|16998.7|0
1641253800000|2022-01-03 23:50:00|17070.5|17002.3|17076.5|17008.3|17086.6|17018.4|17070.5|17002.3|0
1641254100000|2022-01-03 23:55:00|17071.7|17003.5|17064.3|16996.1|17078.5|17010.3|17064.3|16996.1|0
1641254400000|2022-01-04 00:00:00|17059.9|16991.7|17057.8|16989.8|17059.9|16991.7|17030.6|16962.6|0
1641254700000|2022-01-04 00:05:00|17060.8|16992.6|17053.1|16985.1|17071.7|17003.5|17053.1|16985.1|0
1641255000000|2022-01-04 00:10:00|17047.8|16979.8|17056.5|16988.5|17061.9|16993.7|17047.8|16979.8|0
1641255300000|2022-01-04 00:15:00|17056.9|16988.9|17059.1|16991|17059.1|16991|17045.5|16977.5|0
1641255600000|2022-01-04 00:20:00|17059.8|16991.6|17063.4|16995.2|17063.8|16995.6|17044.5|16976.5|0
1641255900000|2022-01-04 00:25:00|17060.7|16992.5|17049.9|16981.9|17060.7|16992.5|17049.9|16981.9|0
1641256200000|2022-01-04 00:30:00|17052.6|16984.6|17038.5|16970.5|17056.5|16988.5|17030.9|16962.9|0
1641256500000|2022-01-04 00:35:00|17042.9|16974.9|17036.8|16968.8|17042.9|16974.9|17034.1|16966.1|0
1641256800000|2022-01-04 00:40:00|17033.9|16965.9|17043.6|16975.6|17043.6|16975.6|17027.2|16959.2|0
1641257100000|2022-01-04 00:45:00|17045|16977|17067.4|16999.2|17071.4|17003.2|17045|16977|0
1641257400000|2022-01-04 00:50:00|17074.1|17005.9|17090.7|17022.5|17090.7|17022.5|17074.1|17005.9|0
1641257700000|2022-01-04 00:55:00|17096.5|17028.3|17109.2|17040.9|17115.4|17047|17096.5|17028.3|0
1641258000000|2022-01-04 01:00:00|17107.6|17039.4|17111.6|17043.2|17112.9|17044.5|17101.7|17033.5|0
1641258300000|2022-01-04 01:05:00|17110.9|17042.5|17115.3|17046.9|17126.4|17058|17110.9|17042.5|0
1641258600000|2022-01-04 01:10:00|17120.3|17051.9|17113.1|17044.7|17128.9|17060.5|17113.1|17044.7|0
1641258900000|2022-01-04 01:15:00|17110.3|17041.9|17094.9|17026.7|17110.3|17041.9|17093.2|17025|0
1641259200000|2022-01-04 01:20:00|17090.7|17022.5|17109.8|17041.4|17109.8|17041.4|17089.5|17021.3|0
1641259500000|2022-01-04 01:25:00|17107.2|17039|17084|17015.8|17109.8|17041.4|17084|17015.8|0
1641259800000|2022-01-04 01:30:00|17087.3|17019.1|17069.1|17000.9|17087.3|17019.1|17069.1|17000.9|0
1641260100000|2022-01-04 01:35:00|17066.7|16998.5|17078.2|17010|17092.7|17024.5|17064.9|16996.7|0
1641260400000|2022-01-04 01:40:00|17073.3|17005.1|17048.7|16980.7|17073.3|17005.1|17048.7|16980.7|0
1641260700000|2022-01-04 01:45:00|17050.4|16982.4|17062|16993.8|17069|17000.8|17050.4|16982.4|0
1641261000000|2022-01-04 01:50:00|17060.5|16992.3|17045.3|16977.3|17062.7|16994.5|17045.3|16977.3|0
1641261300000|2022-01-04 01:55:00|17038.7|16970.7|17065.7|16997.5|17065.7|16997.5|17038.7|16970.7|0
1641261600000|2022-01-04 02:00:00|17067.3|16999.1|17093.7|17025.5|17093.7|17025.5|17067.3|16999.1|0
1641261900000|2022-01-04 02:05:00|17089|17020.8|17103.1|17034.9|17103.1|17034.9|17087.5|17019.3|0
1641262200000|2022-01-04 02:10:00|17105.9|17037.7|17107.1|17038.9|17108.4|17040.2|17101.9|17033.7|0
1641262500000|2022-01-04 02:15:00|17104.7|17036.5|17104|17035.8|17109.4|17041|17099.4|17031.2|0
1641262800000|2022-01-04 02:20:00|17106.5|17038.3|17117.9|17049.5|17117.9|17049.5|17101.7|17033.5|0
1641263100000|2022-01-04 02:25:00|17111.7|17043.3|17131.1|17062.7|17131.1|17062.7|17111.7|17043.3|0
1641263400000|2022-01-04 02:30:00|17133.4|17065|17147.8|17079.4|17147.8|17079.4|17133.4|17065|0
1641263700000|2022-01-04 02:35:00|17144.9|17076.5|17149.3|17080.9|17149.3|17080.9|17142.1|17073.7|0
1641264000000|2022-01-04 02:40:00|17147.6|17079.2|17157.7|17089.3|17157.7|17089.3|17142.5|17074.1|0
1641264300000|2022-01-04 02:45:00|17154.9|17086.5|17144.1|17075.7|17154.9|17086.5|17143.5|17075.1|0
1641264600000|2022-01-04 02:50:00|17144.9|17076.5|17153.8|17085.4|17153.8|17085.4|17139.2|17070.8|0
1641264900000|2022-01-04 02:55:00|17150.4|17082|17139.5|17071.1|17150.4|17082|17128.2|17059.8|0
1641265200000|2022-01-04 03:00:00|17140.6|17072.2|17123.6|17055.2|17145|17076.6|17123.6|17055.2|0
1641265500000|2022-01-04 03:05:00|17123.2|17054.8|17124.2|17055.8|17126|17057.6|17119.4|17051|0
1641265800000|2022-01-04 03:10:00|17125.9|17057.5|17138.8|17070.4|17139.5|17071.1|17125.9|17057.5|0
1641266100000|2022-01-04 03:15:00|17146.9|17078.5|17142.7|17074.3|17151.8|17083.4|17142.7|17074.3|0
1641266400000|2022-01-04 03:20:00|17144.9|17076.5|17156.8|17088.4|17156.8|17088.4|17144.9|17076.5|0
1641266700000|2022-01-04 03:25:00|17156.5|17088.1|17151.5|17083.1|17156.5|17088.1|17151.5|17083.1|0
1641267000000|2022-01-04 03:30:00|17148.7|17080.3|17143.4|17075|17149.3|17080.9|17140.6|17072.2|0
1641267300000|2022-01-04 03:35:00|17147.3|17078.9|17145.7|17077.3|17151.7|17083.3|17139.6|17071.2|0
1641267600000|2022-01-04 03:40:00|17144.6|17076.2|17147.6|17079.2|17151.5|17083.1|17144|17075.6|0
1641267900000|2022-01-04 03:45:00|17148.7|17080.3|17143|17074.6|17148.7|17080.3|17143|17074.6|0
1641268200000|2022-01-04 03:50:00|17142.6|17074.2|17127.4|17059|17142.6|17074.2|17127.4|17059|0
1641268500000|2022-01-04 03:55:00|17127.7|17059.3|17098.8|17030.6|17127.7|17059.3|17098.3|17030.1|0
1641268800000|2022-01-04 04:00:00|17096.1|17027.9|17101.1|17032.9|17107|17038.8|17092.1|17023.9|0
1641269100000|2022-01-04 04:05:00|17104|17035.8|17096.8|17028.6|17104|17035.8|17094.1|17025.9|0
1641269400000|2022-01-04 04:10:00|17098.6|17030.4|17107.6|17039.4|17110.5|17042.1|17096.3|17028.1|0
1641269700000|2022-01-04 04:15:00|17111.1|17042.7|17117.7|17049.3|17123.5|17055.1|17107.1|17038.9|0
1641270000000|2022-01-04 04:20:00|17122.1|17053.7|17130.3|17061.9|17130.3|17061.9|17120.4|17052|0
1641270300000|2022-01-04 04:25:00|17128.7|17060.3|17126.2|17057.8|17128.7|17060.3|17124.7|17056.3|0
1641270600000|2022-01-04 04:30:00|17127.2|17058.8|17136.4|17068|17148.4|17080|17127.2|17058.8|0
1641270900000|2022-01-04 04:35:00|17138.5|17070.1|17132.4|17064|17140.1|17071.7|17130.6|17062.2|0
1641271200000|2022-01-04 04:40:00|17131.9|17063.5|17127.1|17058.7|17132.4|17064|17124.3|17055.9|0
1641271500000|2022-01-04 04:45:00|17129.8|17061.4|17140.8|17072.4|17142.2|17073.8|17129.8|17061.4|0
1641271800000|2022-01-04 04:50:00|17141.6|17073.2|17151.6|17083.2|17156.7|17088.3|17140.5|17072.1|0
1641272100000|2022-01-04 04:55:00|17153.9|17085.5|17155.7|17087.3|17160.8|17092.2|17152.7|17084.3|0
1641337800000|2022-01-04 23:10:00|17275.9|17206.9|17244.7|17175.9|17275.9|17206.9|17234.4|17165.6|0
1641338100000|2022-01-04 23:15:00|17256.5|17187.7|17174.1|17105.5|17256.5|17187.7|17174.1|17105.5|0
1641338400000|2022-01-04 23:20:00|17183.5|17114.9|17210.9|17142.1|17216.3|17147.5|17183.5|17114.9|0
1641338700000|2022-01-04 23:25:00|17209.9|17141.1|17222.8|17154|17222.8|17154|17192.2|17123.6|0
1641339000000|2022-01-04 23:30:00|17208.3|17139.7|17206.9|17138.3|17210.3|17141.5|17196.2|17127.6|0
1641339300000|2022-01-04 23:35:00|17207.9|17139.3|17190.9|17122.3|17213.3|17144.5|17190.9|17122.3|0
1641339600000|2022-01-04 23:40:00|17186|17117.4|17188.5|17119.9|17199.6|17131|17186|17117.4|0
1641339900000|2022-01-04 23:45:00|17195.5|17126.9|17188.3|17119.7|17204.1|17135.5|17188.3|17119.7|0
1641340200000|2022-01-04 23:50:00|17184.9|17116.3|17203|17134.4|17205.5|17136.9|17184.9|17116.3|0
1641340500000|2022-01-04 23:55:00|17194|17125.4|17193.2|17124.6|17196.5|17127.9|17189.4|17120.8|0
1641340800000|2022-01-05 00:00:00|17192.5|17123.9|17180.5|17111.9|17192.5|17123.9|17173.1|17104.5|0
1641341100000|2022-01-05 00:05:00|17178.6|17110|17174.5|17105.9|17179|17110.4|17161.7|17093.1|0
1641341400000|2022-01-05 00:10:00|17174.7|17106.1|17187.7|17119.1|17188.9|17120.3|17174.7|17106.1|0
1641341700000|2022-01-05 00:15:00|17187.6|17119|17190.5|17121.9|17207.3|17138.7|17187.6|17119|0
1641342000000|2022-01-05 00:20:00|17191.9|17123.3|17191.4|17122.8|17193.3|17124.7|17177.6|17109|0
1641342300000|2022-01-05 00:25:00|17192.7|17124.1|17195|17126.4|17199.6|17131|17183.6|17115|0
1641342600000|2022-01-05 00:30:00|17196.1|17127.5|17208.3|17139.7|17208.3|17139.7|17193.3|17124.7|0
1641342900000|2022-01-05 00:35:00|17202.8|17134.2|17199.2|17130.6|17202.8|17134.2|17186.4|17117.8|0
1641343200000|2022-01-05 00:40:00|17199.6|17131|17198.5|17129.9|17203.2|17134.6|17195.5|17126.9|0
1641343500000|2022-01-05 00:45:00|17199.2|17130.6|17182.1|17113.5|17199.2|17130.6|17182.1|17113.5|0
1641343800000|2022-01-05 00:50:00|17180.5|17111.9|17170|17101.4|17180.9|17112.3|17169.1|17100.5|0
1641344100000|2022-01-05 00:55:00|17173.4|17104.8|17170.4|17101.8|17175.3|17106.7|17165.4|17096.8|0
1641344400000|2022-01-05 01:00:00|17174|17105.4|17170.5|17101.9|17176.3|17107.7|17165.8|17097.2|0
1641344700000|2022-01-05 01:05:00|17174.9|17106.3|17191|17122.4|17191|17122.4|17174.9|17106.3|0
1641345000000|2022-01-05 01:10:00|17193.8|17125.2|17211.5|17142.7|17211.5|17142.7|17192|17123.4|0
1641345300000|2022-01-05 01:15:00|17222.7|17153.9|17252.2|17183.4|17254|17185.2|17222.7|17153.9|0
1641345600000|2022-01-05 01:20:00|17251.6|17182.8|17249.8|17181|17252|17183.2|17243.5|17174.7|0
1641345900000|2022-01-05 01:25:00|17247.9|17179.1|17237.7|17168.9|17247.9|17179.1|17237.3|17168.5|0
1641346200000|2022-01-05 01:30:00|17235.2|17166.4|17233|17164.2|17236.4|17167.6|17230.9|17162.1|0
1641346500000|2022-01-05 01:35:00|17235.1|17166.3|17224.7|17155.9|17236.5|17167.7|17224.7|17155.9|0
1641346800000|2022-01-05 01:40:00|17228.2|17159.4|17222.8|17154|17228.2|17159.4|17219.6|17150.8|0
1641347100000|2022-01-05 01:45:00|17217.6|17148.8|17214.4|17145.6|17219.3|17150.5|17213.5|17144.7|0
1641347400000|2022-01-05 01:50:00|17215.2|17146.4|17220.7|17151.9|17225.2|17156.4|17215.2|17146.4|0
1641347700000|2022-01-05 01:55:00|17217|17148.2|17210.7|17141.9|17217|17148.2|17209.9|17141.1|0
1641348000000|2022-01-05 02:00:00|17213.7|17144.9|17210.2|17141.4|17219.7|17150.9|17210.2|17141.4|0
1641348300000|2022-01-05 02:05:00|17213.6|17144.8|17213.5|17144.7|17217.7|17148.9|17213.5|17144.7|0
1641348600000|2022-01-05 02:10:00|17215.3|17146.5|17233|17164.2|17233|17164.2|17215.3|17146.5|0
1641348900000|2022-01-05 02:15:00|17232.4|17163.6|17237|17168.2|17239.5|17170.7|17231.7|17162.9|0
1641349200000|2022-01-05 02:20:00|17238.6|17169.8|17239.6|17170.8|17241.5|17172.7|17238|17169.2|0
1641349500000|2022-01-05 02:25:00|17241.1|17172.3|17239|17170.2|17242.8|17174|17239|17170.2|0
1641349800000|2022-01-05 02:30:00|17238|17169.2|17236.2|17167.4|17240.8|17172|17233.9|17165.1|0
1641350100000|2022-01-05 02:35:00|17234.4|17165.6|17228.9|17160.1|17237.6|17168.8|17228.6|17159.8|0
1641350400000|2022-01-05 02:40:00|17230.8|17162|17236.4|17167.6|17239|17170.2|17230.8|17162|0
1641350700000|2022-01-05 02:45:00|17237.6|17168.8|17233.3|17164.5|17238.9|17170.1|17233|17164.2|0
1641351000000|2022-01-05 02:50:00|17235|17166.2|17245.2|17176.4|17245.2|17176.4|17232.1|17163.3|0
1641351300000|2022-01-05 02:55:00|17245.7|17176.9|17245.9|17177.1|17253.7|17184.9|17245.7|17176.9|0
1641351600000|2022-01-05 03:00:00|17248|17179.2|17233.4|17164.6|17248.5|17179.7|17233.4|17164.6|0
1641351900000|2022-01-05 03:05:00|17231.6|17162.8|17228.9|17160.1|17231.6|17162.8|17226.6|17157.8|0
1641352200000|2022-01-05 03:10:00|17226.9|17158.1|17212.7|17143.9|17227.3|17158.5|17211.2|17142.4|0
1641352500000|2022-01-05 03:15:00|17212.1|17143.3|17207|17138.4|17213.5|17144.7|17207|17138.4|0
1641352800000|2022-01-05 03:20:00|17206.7|17138.1|17202.3|17133.7|17206.7|17138.1|17195|17126.4|0
1641353100000|2022-01-05 03:25:00|17203.5|17134.9|17196.8|17128.2|17204|17135.4|17194.9|17126.3|0
1641353400000|2022-01-05 03:30:00|17197.1|17128.5|17200.1|17131.5|17200.1|17131.5|17195.4|17126.8|0
1641353700000|2022-01-05 03:35:00|17204.7|17136.1|17201.7|17133.1|17209.9|17141.1|17201.7|17133.1|0
1641354000000|2022-01-05 03:40:00|17202.1|17133.5|17209.9|17141.1|17209.9|17141.1|17202.1|17133.5|0
1641354300000|2022-01-05 03:45:00|17209.8|17141|17204.1|17135.5|17209.8|17141|17204.1|17135.5|0
1641354600000|2022-01-05 03:50:00|17202.6|17134|17203.9|17135.3|17203.9|17135.3|17198.5|17129.9|0
1641354900000|2022-01-05 03:55:00|17201.3|17132.7|17203.5|17134.9|17204.3|17135.7|17199.7|17131.1|0
1641355200000|2022-01-05 04:00:00|17202.4|17133.8|17198.8|17130.2|17204.5|17135.9|17198.8|17130.2|0
1641355500000|2022-01-05 04:05:00|17201.9|17133.3|17193.7|17125.1|17201.9|17133.3|17193.7|17125.1|0
1641355800000|2022-01-05 04:10:00|17192.9|17124.3|17198.7|17130.1|17198.7|17130.1|17190.3|17121.7|0
1641356100000|2022-01-05 04:15:00|17199.2|17130.6|17200.9|17132.3|17202.5|17133.9|17196.1|17127.5|0
1641356400000|2022-01-05 04:20:00|17205.3|17136.7|17199.8|17131.2|17206.4|17137.8|17198.6|17130|0
1641356700000|2022-01-05 04:25:00|17201|17132.4|17209.6|17140.8|17210.4|17141.6|17200.7|17132.1|0
1641357000000|2022-01-05 04:30:00|17207.5|17138.9|17189.6|17121|17208.2|17139.6|17189.6|17121|0
1641357300000|2022-01-05 04:35:00|17200.2|17131.6|17194.3|17125.7|17204.2|17135.6|17194.3|17125.7|0
1641357600000|2022-01-05 04:40:00|17196.5|17127.9|17210.6|17141.8|17210.6|17141.8|17196.5|17127.9|0
1641357900000|2022-01-05 04:45:00|17207.4|17138.8|17216.7|17147.9|17216.7|17147.9|17206.1|17137.5|0
1641358200000|2022-01-05 04:50:00|17215.8|17147|17202.4|17133.8|17218.1|17149.3|17202.4|17133.8|0
1641358500000|2022-01-05 04:55:00|17202.1|17133.5|17198.7|17130.1|17203.5|17134.9|17198.7|17130.1|0
1641424200000|2022-01-05 23:10:00|17157.9|17089.5|17190.1|17121.5|17191.8|17123.2|17133.2|17064.8|0
1641424500000|2022-01-05 23:15:00|17202.4|17133.8|17205.3|17136.7|17227.5|17158.7|17193.2|17124.6|0
1641424800000|2022-01-05 23:20:00|17210.7|17141.9|17211.1|17142.3|17242.9|17174.1|17210.7|17141.9|0
1641425100000|2022-01-05 23:25:00|17216|17147.2|17245.9|17177.1|17251.3|17182.5|17216|17147.2|0
1641425400000|2022-01-05 23:30:00|17252.9|17184.1|17240.7|17171.9|17252.9|17184.1|17233.2|17164.4|0
1641425700000|2022-01-05 23:35:00|17247|17178.2|17254.4|17185.6|17264.7|17195.7|17239.7|17170.9|0
1641426000000|2022-01-05 23:40:00|17256.8|17188|17274.6|17205.6|17274.7|17205.7|17256.8|17188|0
1641426300000|2022-01-05 23:45:00|17270.1|17201.1|17246.7|17177.9|17271.4|17202.4|17246.7|17177.9|0
1641426600000|2022-01-05 23:50:00|17254|17185.2|17275|17206|17275|17206|17254|17185.2|0
1641426900000|2022-01-05 23:55:00|17275.4|17206.4|17268.3|17199.3|17277.7|17208.7|17258.1|17189.3|0
1641427200000|2022-01-06 00:00:00|17277.1|17208.1|17272|17203|17284.2|17215.2|17270.9|17201.9|0
1641427500000|2022-01-06 00:05:00|17275.5|17206.5|17263.2|17194.2|17275.5|17206.5|17257|17188.2|0
1641427800000|2022-01-06 00:10:00|17265.1|17196.1|17274.7|17205.7|17275.8|17206.8|17264.6|17195.6|0
1641428100000|2022-01-06 00:15:00|17271|17202|17225.8|17157|17274|17205|17225.8|17157|0
1641428400000|2022-01-06 00:20:00|17233.3|17164.5|17228.6|17159.8|17240.8|17172|17228.6|17159.8|0
1641428700000|2022-01-06 00:25:00|17232|17163.2|17242.4|17173.6|17245.6|17176.8|17232|17163.2|0
1641429000000|2022-01-06 00:30:00|17246.6|17177.8|17245.1|17176.3|17250.8|17182|17238.3|17169.5|0
1641429300000|2022-01-06 00:35:00|17244.7|17175.9|17211.6|17142.8|17246.7|17177.9|17211.6|17142.8|0
1641429600000|2022-01-06 00:40:00|17214.3|17145.5|17220.8|17152|17222.2|17153.4|17205.3|17136.7|0
1641429900000|2022-01-06 00:45:00|17218.4|17149.6|17212|17143.2|17218.4|17149.6|17202.6|17134|0
1641430200000|2022-01-06 00:50:00|17212.2|17143.4|17216.3|17147.5|17226|17157.2|17212.2|17143.4|0
1641430500000|2022-01-06 00:55:00|17217.4|17148.6|17205.7|17137.1|17220.5|17151.7|17205.7|17137.1|0
1641430800000|2022-01-06 01:00:00|17208.9|17140.3|17192.4|17123.8|17210|17141.2|17190.6|17122|0
1641431100000|2022-01-06 01:05:00|17198.8|17130.2|17183|17114.4|17198.8|17130.2|17183|17114.4|0
1641431400000|2022-01-06 01:10:00|17183.8|17115.2|17173.4|17104.8|17183.8|17115.2|17164.8|17096.2|0
1641431700000|2022-01-06 01:15:00|17172.6|17104|17174|17105.4|17174.9|17106.3|17168.1|17099.5|0
1641432000000|2022-01-06 01:20:00|17175.2|17106.6|17177.6|17109|17178.5|17109.9|17174.2|17105.6|0
1641432300000|2022-01-06 01:25:00|17178.7|17110.1|17178.6|17110|17182.3|17113.7|17178.6|17110|0
1641432600000|2022-01-06 01:30:00|17178.3|17109.7|17176.8|17108.2|17179.4|17110.8|17168.1|17099.5|0
1641432900000|2022-01-06 01:35:00|17178.1|17109.5|17204.1|17135.5|17204.7|17136.1|17176.8|17108.2|0
1641433200000|2022-01-06 01:40:00|17207.7|17139.1|17216.1|17147.3|17216.1|17147.3|17202.6|17134|0
1641433500000|2022-01-06 01:45:00|17217|17148.2|17216.6|17147.8|17224.6|17155.8|17216.6|17147.8|0
1641433800000|2022-01-06 01:50:00|17216.8|17148|17214.3|17145.5|17219.7|17150.9|17208.3|17139.7|0
1641434100000|2022-01-06 01:55:00|17216.6|17147.8|17221.5|17152.7|17221.5|17152.7|17214.2|17145.4|0
1641434400000|2022-01-06 02:00:00|17220.8|17152|17227.1|17158.3|17229|17160.2|17217|17148.2|0
1641434700000|2022-01-06 02:05:00|17224.2|17155.4|17211.7|17142.9|17225.1|17156.3|17207.3|17138.7|0
1641435000000|2022-01-06 02:10:00|17217.8|17149|17219.5|17150.7|17219.5|17150.7|17213.4|17144.6|0
1641435300000|2022-01-06 02:15:00|17219.6|17150.8|17200.5|17131.9|17219.6|17150.8|17200.1|17131.5|0
1641435600000|2022-01-06 02:20:00|17203|17134.4|17193.7|17125.1|17203|17134.4|17193.7|17125.1|0
1641435900000|2022-01-06 02:25:00|17195.5|17126.9|17185.7|17117.1|17195.5|17126.9|17185.7|17117.1|0
1641436200000|2022-01-06 02:30:00|17189.7|17121.1|17197.6|17129|17199.3|17130.7|17189.7|17121.1|0
1641436500000|2022-01-06 02:35:00|17194.3|17125.7|17191.6|17123|17194.3|17125.7|17187.6|17119|0
1641436800000|2022-01-06 02:40:00|17191.2|17122.6|17178|17109.4|17191.2|17122.6|17178|17109.4|0
1641437100000|2022-01-06 02:45:00|17176|17107.4|17177.3|17108.7|17179.1|17110.5|17172.9|17104.3|0
1641437400000|2022-01-06 02:50:00|17177.7|17109.1|17164.3|17095.7|17179.7|17111.1|17154.9|17086.5|0
1641437700000|2022-01-06 02:55:00|17163.1|17094.5|17162.8|17094.2|17163.1|17094.5|17153.6|17085.2|0
1641438000000|2022-01-06 03:00:00|17166.8|17098.2|17161.5|17092.9|17166.8|17098.2|17160.2|17091.6|0
1641438300000|2022-01-06 03:05:00|17160.2|17091.6|17161.7|17093.1|17172.1|17103.5|17160.2|17091.6|0
1641438600000|2022-01-06 03:10:00|17163|17094.4|17135.3|17066.9|17163|17094.4|17135.3|17066.9|0
1641438900000|2022-01-06 03:15:00|17131.4|17063|17135.8|17067.4|17144.7|17076.3|17131.4|17063|0
1641439200000|2022-01-06 03:20:00|17131.7|17063.3|17121.3|17052.9|17133.1|17064.7|17121.3|17052.9|0
1641439500000|2022-01-06 03:25:00|17120.5|17052.1|17115|17046.6|17121.3|17052.9|17109.9|17041.5|0
1641439800000|2022-01-06 03:30:00|17115.7|17047.3|17099|17030.8|17115.7|17047.3|17099|17030.8|0
1641440100000|2022-01-06 03:35:00|17098.2|17030|17077.1|17008.9|17098.2|17030|17077.1|17008.9|0
1641440400000|2022-01-06 03:40:00|17074.4|17006.2|17038.8|16970.8|17074.4|17006.2|17038.8|16970.8|0
1641440700000|2022-01-06 03:45:00|17033.9|16965.9|17016.5|16948.5|17033.9|16965.9|17016.5|16948.5|0
1641441000000|2022-01-06 03:50:00|17010.2|16942.2|16990.9|16923.1|17010.2|16942.2|16990.2|16922.4|0
1641441300000|2022-01-06 03:55:00|16995.2|16927.4|16988.8|16921|17001.9|16934.1|16986|16918.2|0
1641441600000|2022-01-06 04:00:00|16984.7|16916.9|16970.3|16902.5|16985.8|16918|16970.1|16902.3|0
1641441900000|2022-01-06 04:05:00|16971.4|16903.6|16980.7|16912.9|16980.7|16912.9|16967.6|16899.8|0
1641442200000|2022-01-06 04:10:00|16977.4|16909.6|16984.7|16916.9|16985.8|16918|16977.4|16909.6|0
1641442500000|2022-01-06 04:15:00|16987.4|16919.6|16978.2|16910.4|16987.4|16919.6|16977.2|16909.4|0
1641442800000|2022-01-06 04:20:00|16975.6|16907.8|16971.3|16903.5|16981.1|16913.3|16971.3|16903.5|0
1641443100000|2022-01-06 04:25:00|16969.8|16902|16966.5|16898.7|16979.6|16911.8|16966.5|16898.7|0
1641443400000|2022-01-06 04:30:00|16973.8|16906|16960.9|16893.1|16973.8|16906|16953|16885.4|0
1641443700000|2022-01-06 04:35:00|16961.4|16893.6|16955.9|16888.3|16961.4|16893.6|16945.5|16877.9|0
1641444000000|2022-01-06 04:40:00|16949.5|16881.9|16932.1|16864.5|16950.1|16882.5|16932.1|16864.5|0
1641444300000|2022-01-06 04:45:00|16935.4|16867.8|16959.1|16891.3|16965.7|16897.9|16935.4|16867.8|0
1641444600000|2022-01-06 04:50:00|16959.9|16892.1|16962.6|16894.8|16975.2|16907.4|16959.8|16892|0
1641444900000|2022-01-06 04:55:00|16969.2|16901.4|16988.8|16921|16988.8|16921|16967.5|16899.7|0
1641510600000|2022-01-06 23:10:00|17061.7|16993.5|17019.2|16951.2|17061.7|16993.5|17019.2|16951.2|0
1641510900000|2022-01-06 23:15:00|17015.8|16947.8|16984.2|16916.4|17015.8|16947.8|16972.6|16904.8|0
1641511200000|2022-01-06 23:20:00|16970.9|16903.1|16953.9|16886.3|16970.9|16903.1|16922.5|16854.9|0
1641511500000|2022-01-06 23:25:00|16955.2|16887.6|17008.6|16940.8|17011.9|16943.9|16955.2|16887.6|0
1641511800000|2022-01-06 23:30:00|17016.3|16948.3|17026.2|16958.2|17026.2|16958.2|17016.3|16948.3|0
1641512100000|2022-01-06 23:35:00|17023|16955|17039.9|16971.9|17048.6|16980.6|17019.8|16951.8|0
1641512400000|2022-01-06 23:40:00|17038.9|16970.9|17019.6|16951.6|17042.8|16974.8|17019.6|16951.6|0
1641512700000|2022-01-06 23:45:00|17012.2|16944.2|17025.8|16957.8|17025.8|16957.8|17007.1|16939.3|0
1641513000000|2022-01-06 23:50:00|17027.9|16959.9|17010.6|16942.6|17027.9|16959.9|16996.8|16929|0
1641513300000|2022-01-06 23:55:00|17014.8|16946.8|17043.3|16975.3|17043.3|16975.3|17012.5|16944.5|0
1641513600000|2022-01-07 00:00:00|17046.2|16978.2|17097.3|17029.1|17097.3|17029.1|17040.9|16972.9|0
1641513900000|2022-01-07 00:05:00|17097.7|17029.5|17099.9|17031.7|17099.9|17031.7|17087.8|17019.6|0
1641514200000|2022-01-07 00:10:00|17102.7|17034.5|17117.7|17049.3|17121.8|17053.4|17101.6|17033.4|0
1641514500000|2022-01-07 00:15:00|17123.3|17054.9|17121.5|17053.1|17124.2|17055.8|17104.5|17036.3|0
1641514800000|2022-01-07 00:20:00|17116.4|17048|17110.2|17041.8|17124.2|17055.8|17110.2|17041.8|0
1641515100000|2022-01-07 00:25:00|17111.1|17042.7|17084.1|17015.9|17111.1|17042.7|17083.3|17015.1|0
1641515400000|2022-01-07 00:30:00|17077.6|17009.4|17113.2|17044.8|17123.7|17055.3|17077.6|17009.4|0
1641515700000|2022-01-07 00:35:00|17106.4|17038.2|17120.5|17052.1|17120.5|17052.1|17104.9|17036.7|0
1641516000000|2022-01-07 00:40:00|17127.4|17059|17135.2|17066.8|17135.2|17066.8|17121.9|17053.5|0
1641516300000|2022-01-07 00:45:00|17139|17070.6|17128.5|17060.1|17143.1|17074.7|17128.5|17060.1|0
1641516600000|2022-01-07 00:50:00|17125.4|17057|17151|17082.6|17152.9|17084.5|17123.1|17054.7|0
1641516900000|2022-01-07 00:55:00|17156.4|17088|17131.5|17063.1|17160.4|17091.8|17131.5|17063.1|0
1641517200000|2022-01-07 01:00:00|17134|17065.6|17158.5|17090.1|17158.5|17090.1|17129.3|17060.9|0
1641517500000|2022-01-07 01:05:00|17163.8|17095.2|17142.1|17073.7|17163.8|17095.2|17137.3|17068.9|0
1641517800000|2022-01-07 01:10:00|17144.7|17076.3|17134.3|17065.9|17147.4|17079|17132.4|17064|0
1641518100000|2022-01-07 01:15:00|17135.9|17067.5|17115.8|17047.4|17135.9|17067.5|17115.7|17047.3|0
1641518400000|2022-01-07 01:20:00|17111.9|17043.5|17111.3|17042.9|17114.5|17046.1|17104.5|17036.3|0
1641518700000|2022-01-07 01:25:00|17110.9|17042.5|17133.3|17064.9|17135.6|17067.2|17110.9|17042.5|0
1641519000000|2022-01-07 01:30:00|17131.9|17063.5|17122.1|17053.7|17131.9|17063.5|17119.4|17051|0
1641519300000|2022-01-07 01:35:00|17119.7|17051.3|17087.7|17019.5|17122.4|17054|17087.1|17018.9|0
1641519600000|2022-01-07 01:40:00|17089.8|17021.6|17084.4|17016.2|17089.8|17021.6|17081.6|17013.4|0
1641519900000|2022-01-07 01:45:00|17078.9|17010.7|17096.2|17028|17104.9|17036.7|17078.9|17010.7|0
1641520200000|2022-01-07 01:50:00|17091.4|17023.2|17082.4|17014.2|17091.4|17023.2|17075|17006.8|0
1641520500000|2022-01-07 01:55:00|17080.4|17012.2|17088.9|17020.7|17088.9|17020.7|17075.4|17007.2|0
1641520800000|2022-01-07 02:00:00|17088.4|17020.2|17083.1|17014.9|17089.8|17021.6|17081.1|17012.9|0
1641521100000|2022-01-07 02:05:00|17080.7|17012.5|17072.9|17004.7|17085.5|17017.3|17070.6|17002.4|0
1641521400000|2022-01-07 02:10:00|17068.3|17000.1|17066.7|16998.5|17070.8|17002.6|17055.8|16987.8|0
1641521700000|2022-01-07 02:15:00|17068.6|17000.4|17060.6|16992.4|17076|17007.8|17060.6|16992.4|0
1641522000000|2022-01-07 02:20:00|17060.8|16992.6|17066.4|16998.2|17069|17000.8|17060.8|16992.6|0
1641522300000|2022-01-07 02:25:00|17069.6|17001.4|17060.4|16992.2|17069.7|17001.5|17060.2|16992|0
1641522600000|2022-01-07 02:30:00|17058.8|16990.8|17053.5|16985.5|17058.8|16990.8|17048.9|16980.9|0
1641522900000|2022-01-07 02:35:00|17052.4|16984.4|17071.4|17003.2|17075.3|17007.1|17052.4|16984.4|0
1641523200000|2022-01-07 02:40:00|17077.3|17009.1|17080.1|17011.9|17080.8|17012.6|17077.1|17008.9|0
1641523500000|2022-01-07 02:45:00|17076.6|17008.4|17075.5|17007.3|17077|17008.8|17068.3|17000.1|0
1641523800000|2022-01-07 02:50:00|17073.7|17005.5|17082.4|17014.2|17082.4|17014.2|17073.7|17005.5|0
1641524100000|2022-01-07 02:55:00|17082.5|17014.3|17090.1|17021.9|17090.6|17022.4|17079.4|17011.2|0
1641524400000|2022-01-07 03:00:00|17091.5|17023.3|17084.1|17015.9|17093.1|17024.9|17083.7|17015.5|0
1641524700000|2022-01-07 03:05:00|17081.6|17013.4|17101.4|17033.2|17102|17033.8|17081.6|17013.4|0
1641525000000|2022-01-07 03:10:00|17099.2|17031|17101.8|17033.6|17101.8|17033.6|17094.8|17026.6|0
1641525300000|2022-01-07 03:15:00|17099.5|17031.3|17108.7|17040.5|17108.7|17040.5|17097.5|17029.3|0
1641525600000|2022-01-07 03:20:00|17107.2|17039|17127|17058.6|17127|17058.6|17106|17037.8|0
1641525900000|2022-01-07 03:25:00|17132.5|17064.1|17130.2|17061.8|17133.2|17064.8|17128.6|17060.2|0
1641526200000|2022-01-07 03:30:00|17128.2|17059.8|17122.8|17054.4|17132.6|17064.2|17118.1|17049.7|0
1641526500000|2022-01-07 03:35:00|17126.4|17058|17134.9|17066.5|17134.9|17066.5|17126.4|17058|0
1641526800000|2022-01-07 03:40:00|17138|17069.6|17139.3|17070.9|17139.3|17070.9|17130.4|17062|0
1641527100000|2022-01-07 03:45:00|17136.7|17068.3|17146.4|17078|17147.4|17079|17136.7|17068.3|0
1641527400000|2022-01-07 03:50:00|17149.1|17080.7|17164|17095.4|17164.1|17095.5|17149.1|17080.7|0
1641527700000|2022-01-07 03:55:00|17164.2|17095.6|17175.5|17106.9|17177.4|17108.8|17164.2|17095.6|0
1641528000000|2022-01-07 04:00:00|17177.3|17108.7|17164.8|17096.2|17177.3|17108.7|17160.6|17092|0
1641528300000|2022-01-07 04:05:00|17166.5|17097.9|17163.4|17094.8|17174.1|17105.5|17162.5|17093.9|0
1641528600000|2022-01-07 04:10:00|17162.5|17093.9|17151.4|17083|17164.3|17095.7|17151.4|17083|0
1641528900000|2022-01-07 04:15:00|17151.2|17082.8|17139.6|17071.2|17156.4|17088|17136.4|17068|0
1641529200000|2022-01-07 04:20:00|17137|17068.6|17138.3|17069.9|17138.5|17070.1|17129.7|17061.3|0
1641529500000|2022-01-07 04:25:00|17136.5|17068.1|17120|17051.6|17139|17070.6|17120|17051.6|0
1641529800000|2022-01-07 04:30:00|17126.9|17058.5|17133.3|17064.9|17135.6|17067.2|17120.5|17052.1|0
1641530100000|2022-01-07 04:35:00|17133.6|17065.2|17139.1|17070.7|17139.4|17071|17131|17062.6|0
1641530400000|2022-01-07 04:40:00|17138.1|17069.7|17136.8|17068.4|17138.1|17069.7|17129.4|17061|0
1641530700000|2022-01-07 04:45:00|17134.4|17066|17141.9|17073.5|17141.9|17073.5|17134|17065.6|0
1641531000000|2022-01-07 04:50:00|17143.9|17075.5|17135|17066.6|17145.4|17077|17132.8|17064.4|0
1641531300000|2022-01-07 04:55:00|17133.8|17065.4|17134.2|17065.8|17136.5|17068.1|17132.6|17064.2|0
1641769800000|2022-01-09 23:10:00|17300.2|17231.2|17334.1|17264.9|17334.1|17264.9|17282.5|17213.5|0
1641770100000|2022-01-09 23:15:00|17344.1|17274.9|17313.4|17244.2|17350.2|17281|17300.8|17231.8|0
1641770400000|2022-01-09 23:20:00|17314.4|17245.2|17333|17263.8|17342|17272.8|17314.4|17245.2|0
1641770700000|2022-01-09 23:25:00|17333.2|17264|17361.4|17292|17361.4|17292|17333.2|17264|0
1641771000000|2022-01-09 23:30:00|17367.3|17297.9|17377.6|17308.2|17377.6|17308.2|17363.8|17294.4|0
1641771300000|2022-01-09 23:35:00|17381.6|17312.2|17387.6|17318.2|17387.6|17318.2|17366.7|17297.3|0
1641771600000|2022-01-09 23:40:00|17393|17323.6|17371.8|17302.4|17398.3|17328.9|17371.8|17302.4|0
1641771900000|2022-01-09 23:45:00|17368.7|17299.3|17361.6|17292.2|17368.7|17299.3|17359.3|17290.1|0
1641772200000|2022-01-09 23:50:00|17348.6|17279.4|17368.9|17299.5|17368.9|17299.5|17348.6|17279.4|0
1641772500000|2022-01-09 23:55:00|17352.1|17282.9|17333|17263.8|17358.3|17289.1|17333|17263.8|0
1641772800000|2022-01-10 00:00:00|17330.4|17261.2|17371.2|17301.8|17371.2|17301.8|17321.8|17252.6|0
1641773100000|2022-01-10 00:05:00|17375|17305.6|17373.5|17304.1|17383.7|17314.3|17373.5|17304.1|0
1641773400000|2022-01-10 00:10:00|17363.7|17294.3|17374.7|17305.3|17374.7|17305.3|17360.2|17290.8|0
1641773700000|2022-01-10 00:15:00|17370|17300.6|17353.7|17284.5|17370|17300.6|17342.8|17273.6|0
1641774000000|2022-01-10 00:20:00|17356.2|17287|17378.9|17309.5|17378.9|17309.5|17356.2|17287|0
1641774300000|2022-01-10 00:25:00|17380.4|17311|17369.9|17300.5|17380.4|17311|17369.4|17300|0
1641774600000|2022-01-10 00:30:00|17367|17297.6|17373.6|17304.2|17376.8|17307.4|17363.3|17293.9|0
1641774900000|2022-01-10 00:35:00|17376.4|17307|17361.5|17292.1|17376.4|17307|17358.3|17289.1|0
1641775200000|2022-01-10 00:40:00|17358.9|17289.7|17366.9|17297.5|17370|17300.6|17358.3|17289.1|0
1641775500000|2022-01-10 00:45:00|17368.1|17298.7|17371|17301.6|17371|17301.6|17362.8|17293.4|0
1641775800000|2022-01-10 00:50:00|17377.9|17308.5|17361.1|17291.7|17377.9|17308.5|17361.1|17291.7|0
1641776100000|2022-01-10 00:55:00|17358.9|17289.7|17372.2|17302.8|17377.9|17308.5|17358.9|17289.7|0
1641776400000|2022-01-10 01:00:00|17370.5|17301.1|17367.3|17297.9|17370.5|17301.1|17358.6|17289.4|0
1641776700000|2022-01-10 01:05:00|17363.4|17294|17358.3|17289.1|17363.4|17294|17351.7|17282.5|0
1641777000000|2022-01-10 01:10:00|17354.5|17285.3|17370.6|17301.2|17370.6|17301.2|17353.6|17284.4|0
1641777300000|2022-01-10 01:15:00|17370.3|17300.9|17386.3|17316.9|17386.3|17316.9|17364.4|17295|0
1641777600000|2022-01-10 01:20:00|17390.4|17321|17407.3|17337.9|17407.3|17337.9|17390.4|17321|0
1641777900000|2022-01-10 01:25:00|17410.9|17341.3|17418.1|17348.5|17418.1|17348.5|17404.3|17334.9|0
1641778200000|2022-01-10 01:30:00|17418.8|17349.2|17426.7|17357.1|17429.6|17360|17412|17342.4|0
1641778500000|2022-01-10 01:35:00|17428|17358.4|17436.5|17366.9|17444.5|17374.9|17427.1|17357.5|0
1641778800000|2022-01-10 01:40:00|17438.6|17369|17417.5|17347.9|17439.4|17369.8|17417.5|17347.9|0
1641779100000|2022-01-10 01:45:00|17423.4|17353.8|17422.8|17353.2|17425.7|17356.1|17420.4|17350.8|0
1641779400000|2022-01-10 01:50:00|17426.7|17357.1|17449.3|17379.7|17449.3|17379.7|17426.7|17357.1|0
1641779700000|2022-01-10 01:55:00|17446.5|17376.9|17439.8|17370.2|17453.1|17383.5|17435.2|17365.6|0
1641780000000|2022-01-10 02:00:00|17436.7|17367.1|17428.6|17359|17438.4|17368.8|17428.6|17359|0
1641780300000|2022-01-10 02:05:00|17424.4|17354.8|17429.4|17359.8|17429.4|17359.8|17416.5|17346.9|0
1641780600000|2022-01-10 02:10:00|17430.1|17360.5|17435.9|17366.3|17438.1|17368.5|17428.6|17359|0
1641780900000|2022-01-10 02:15:00|17430.7|17361.1|17419.8|17350.2|17430.7|17361.1|17419.8|17350.2|0
1641781200000|2022-01-10 02:20:00|17419.4|17349.8|17418.6|17349|17419.5|17349.9|17414.1|17344.5|0
1641781500000|2022-01-10 02:25:00|17416.2|17346.6|17413.4|17343.8|17420|17350.4|17413.4|17343.8|0
1641781800000|2022-01-10 02:30:00|17413.6|17344|17413.1|17343.5|17416.2|17346.6|17410.2|17340.6|0
1641782100000|2022-01-10 02:35:00|17411.3|17341.7|17386.7|17317.3|17411.3|17341.7|17382.9|17313.5|0
1641782400000|2022-01-10 02:40:00|17398.8|17329.4|17398.6|17329.2|17400.3|17330.9|17394.2|17324.8|0
1641782700000|2022-01-10 02:45:00|17400.8|17331.4|17377.8|17308.4|17405.3|17335.9|17377.7|17308.3|0
1641783000000|2022-01-10 02:50:00|17380.4|17311|17377.7|17308.3|17380.4|17311|17372.7|17303.3|0
1641783300000|2022-01-10 02:55:00|17379.9|17310.5|17376.1|17306.7|17379.9|17310.5|17366.1|17296.7|0
1641783600000|2022-01-10 03:00:00|17376|17306.6|17360.3|17290.9|17376|17306.6|17356.3|17287.1|0
1641783900000|2022-01-10 03:05:00|17363.4|17294|17355.9|17286.7|17363.4|17294|17355.2|17286|0
1641784200000|2022-01-10 03:10:00|17351.6|17282.4|17334.3|17265.1|17351.6|17282.4|17333.6|17264.4|0
1641784500000|2022-01-10 03:15:00|17331.5|17262.3|17331.3|17262.1|17336.6|17267.4|17327|17257.8|0
1641784800000|2022-01-10 03:20:00|17331.8|17262.6|17322.5|17253.3|17332.3|17263.1|17321.1|17251.9|0
1641785100000|2022-01-10 03:25:00|17325.8|17256.6|17324.9|17255.7|17326.2|17257|17320.2|17251|0
1641785400000|2022-01-10 03:30:00|17326|17256.8|17322.5|17253.3|17328.8|17259.6|17321.7|17252.5|0
1641785700000|2022-01-10 03:35:00|17323.1|17253.9|17327.1|17257.9|17330.2|17261|17323.1|17253.9|0
1641786000000|2022-01-10 03:40:00|17328.9|17259.7|17334.4|17265.2|17338|17268.8|17328.9|17259.7|0
1641786300000|2022-01-10 03:45:00|17334.9|17265.7|17335.8|17266.6|17337|17267.8|17333.1|17263.9|0
1641786600000|2022-01-10 03:50:00|17339.7|17270.5|17347.9|17278.7|17347.9|17278.7|17336.4|17267.2|0
1641786900000|2022-01-10 03:55:00|17348.9|17279.7|17341.6|17272.4|17350.3|17281.1|17341.6|17272.4|0
1641787200000|2022-01-10 04:00:00|17338.4|17269.2|17335|17265.8|17343.4|17274.2|17335|17265.8|0
1641787500000|2022-01-10 04:05:00|17335.7|17266.5|17352.9|17283.7|17356.7|17287.5|17335.7|17266.5|0
1641787800000|2022-01-10 04:10:00|17353.4|17284.2|17355.8|17286.6|17360.7|17291.3|17352.6|17283.4|0
1641788100000|2022-01-10 04:15:00|17356|17286.8|17370.6|17301.2|17373|17303.6|17356|17286.8|0
1641788400000|2022-01-10 04:20:00|17372.5|17303.1|17379.2|17309.8|17379.5|17310.1|17372.4|17303|0
1641788700000|2022-01-10 04:25:00|17375.3|17305.9|17379.1|17309.7|17380.2|17310.8|17374.1|17304.7|0
1641789000000|2022-01-10 04:30:00|17378|17308.6|17380.6|17311.2|17389.4|17320|17378|17308.6|0
1641789300000|2022-01-10 04:35:00|17381.6|17312.2|17389.9|17320.5|17392.2|17322.8|17381.6|17312.2|0
1641789600000|2022-01-10 04:40:00|17391.8|17322.4|17401.2|17331.8|17401.2|17331.8|17390|17320.6|0
1641789900000|2022-01-10 04:45:00|17402.2|17332.8|17394.2|17324.8|17403.5|17334.1|17394|17324.6|0
1641790200000|2022-01-10 04:50:00|17397.6|17328.2|17387.6|17318.2|17397.6|17328.2|17382.5|17313.1|0
1641790500000|2022-01-10 04:55:00|17388.8|17319.4|17392|17322.6|17392|17322.6|17381.5|17312.1|0
1641856200000|2022-01-10 23:10:00|17287.6|17218.6|17339.2|17270|17339.2|17270|17285.1|17216.1|0
1641856500000|2022-01-10 23:15:00|17346.6|17277.4|17351.1|17281.9|17358.4|17289.2|17340.3|17271.1|0
1641856800000|2022-01-10 23:20:00|17349.2|17280|17373.5|17304.1|17377.6|17308.2|17349.2|17280|0
1641857100000|2022-01-10 23:25:00|17379|17309.6|17381.6|17312.2|17381.6|17312.2|17365.8|17296.4|0
1641857400000|2022-01-10 23:30:00|17390.2|17320.8|17383|17313.6|17396|17326.6|17381.1|17311.7|0
1641857700000|2022-01-10 23:35:00|17373|17303.6|17361|17291.6|17378|17308.6|17361|17291.6|0
1641858000000|2022-01-10 23:40:00|17365.6|17296.2|17371.8|17302.4|17372.9|17303.5|17365.6|17296.2|0
1641858300000|2022-01-10 23:45:00|17373|17303.6|17370.4|17301|17396|17326.6|17370.1|17300.7|0
1641858600000|2022-01-10 23:50:00|17371.4|17302|17384.5|17315.1|17397.9|17328.5|17371.4|17302|0
1641858900000|2022-01-10 23:55:00|17383.6|17314.2|17380.6|17311.2|17386.1|17316.7|17376.7|17307.3|0
1641859200000|2022-01-11 00:00:00|17380.7|17311.3|17361.9|17292.5|17384|17314.6|17357.3|17288.1|0
1641859500000|2022-01-11 00:05:00|17370.6|17301.2|17345.4|17276.2|17370.6|17301.2|17345.4|17276.2|0
1641859800000|2022-01-11 00:10:00|17345.8|17276.6|17369.7|17300.3|17377.7|17308.3|17345.8|17276.6|0
1641860100000|2022-01-11 00:15:00|17363.9|17294.5|17343.3|17274.1|17363.9|17294.5|17340.8|17271.6|0
1641860400000|2022-01-11 00:20:00|17342.5|17273.3|17357|17287.8|17361.2|17291.8|17342.5|17273.3|0
1641860700000|2022-01-11 00:25:00|17360.3|17290.9|17351.3|17282.1|17360.3|17290.9|17348.6|17279.4|0
1641861000000|2022-01-11 00:30:00|17347.9|17278.7|17338.2|17269|17347.9|17278.7|17331.4|17262.2|0
1641861300000|2022-01-11 00:35:00|17342.6|17273.4|17358.9|17289.7|17359.7|17290.4|17342.6|17273.4|0
1641861600000|2022-01-11 00:40:00|17362.8|17293.4|17373.6|17304.2|17373.6|17304.2|17362.8|17293.4|0
1641861900000|2022-01-11 00:45:00|17371.8|17302.4|17380.9|17311.5|17382.8|17313.4|17371|17301.6|0
1641862200000|2022-01-11 00:50:00|17383.7|17314.3|17403.8|17334.4|17403.9|17334.5|17383.7|17314.3|0
1641862500000|2022-01-11 00:55:00|17405.4|17336|17436.9|17367.3|17436.9|17367.3|17405.4|17336|0
1641862800000|2022-01-11 01:00:00|17438.5|17368.9|17427.3|17357.7|17438.5|17368.9|17427.2|17357.6|0
1641863100000|2022-01-11 01:05:00|17429.8|17360.2|17422.8|17353.2|17429.8|17360.2|17420.7|17351.1|0
1641863400000|2022-01-11 01:10:00|17418.2|17348.6|17402.6|17333.2|17418.2|17348.6|17402.6|17333.2|0
1641863700000|2022-01-11 01:15:00|17406.4|17337|17415.7|17346.1|17415.7|17346.1|17396.7|17327.3|0
1641864000000|2022-01-11 01:20:00|17416.4|17346.8|17415.5|17345.9|17426.4|17356.8|17415.5|17345.9|0
1641864300000|2022-01-11 01:25:00|17408.3|17338.9|17417.8|17348.2|17422|17352.4|17408.3|17338.9|0
1641864600000|2022-01-11 01:30:00|17418.8|17349.2|17407|17337.6|17422.8|17353.2|17404.2|17334.8|0
1641864900000|2022-01-11 01:35:00|17412.5|17342.9|17432.4|17362.8|17435.6|17366|17412.5|17342.9|0
1641865200000|2022-01-11 01:40:00|17434.4|17364.8|17431.6|17362|17440.1|17370.5|17431.6|17362|0
1641865500000|2022-01-11 01:45:00|17432.2|17362.6|17429.6|17360|17432.2|17362.6|17424.3|17354.7|0
1641865800000|2022-01-11 01:50:00|17427.9|17358.3|17416.6|17347|17427.9|17358.3|17415.9|17346.3|0
1641866100000|2022-01-11 01:55:00|17412.5|17342.9|17414.7|17345.1|17418.5|17348.9|17410.3|17340.7|0
1641866400000|2022-01-11 02:00:00|17412|17342.4|17391.4|17322|17414.1|17344.5|17391.4|17322|0
1641866700000|2022-01-11 02:05:00|17387.9|17318.5|17409.6|17340.2|17409.6|17340.2|17387.6|17318.2|0
1641867000000|2022-01-11 02:10:00|17405.6|17336.2|17417|17347.4|17423|17353.4|17405.6|17336.2|0
1641867300000|2022-01-11 02:15:00|17413.8|17344.2|17419.2|17349.6|17419.2|17349.6|17412.8|17343.2|0
1641867600000|2022-01-11 02:20:00|17418.2|17348.6|17427.6|17358|17427.6|17358|17416.1|17346.5|0
1641867900000|2022-01-11 02:25:00|17434.1|17364.5|17440.6|17371|17443.9|17374.3|17434.1|17364.5|0
1641868200000|2022-01-11 02:30:00|17442.9|17373.3|17461.7|17391.9|17461.7|17391.9|17442.9|17373.3|0
1641868500000|2022-01-11 02:35:00|17460.2|17390.4|17464.1|17394.3|17465.9|17396.1|17459.6|17390|0
1641868800000|2022-01-11 02:40:00|17467.5|17397.7|17461.3|17391.5|17467.5|17397.7|17461.3|17391.5|0
1641869100000|2022-01-11 02:45:00|17457.8|17388.2|17473.6|17403.8|17477.3|17407.5|17457.8|17388.2|0
1641869400000|2022-01-11 02:50:00|17476.8|17407|17491.3|17421.5|17491.3|17421.5|17476.8|17407|0
1641869700000|2022-01-11 02:55:00|17487.1|17417.3|17489.4|17419.6|17492.2|17422.4|17487.1|17417.3|0
1641870000000|2022-01-11 03:00:00|17489.5|17419.7|17473|17403.2|17489.5|17419.7|17473|17403.2|0
1641870300000|2022-01-11 03:05:00|17472.5|17402.7|17474.8|17405|17477.3|17407.5|17464.3|17394.5|0
1641870600000|2022-01-11 03:10:00|17475.2|17405.4|17471.6|17401.8|17477.3|17407.5|17470.5|17400.7|0
1641870900000|2022-01-11 03:15:00|17477.1|17407.3|17482.1|17412.3|17484.6|17414.8|17477.1|17407.3|0
1641871200000|2022-01-11 03:20:00|17481|17411.2|17471.8|17402|17481|17411.2|17468.1|17398.3|0
1641871500000|2022-01-11 03:25:00|17471.9|17402.1|17469.4|17399.6|17472.5|17402.7|17468.5|17398.7|0
1641871800000|2022-01-11 03:30:00|17468.3|17398.5|17469.9|17400.1|17473|17403.2|17468.3|17398.5|0
1641872100000|2022-01-11 03:35:00|17472.2|17402.4|17476.3|17406.5|17481.4|17411.6|17468.3|17398.5|0
1641872400000|2022-01-11 03:40:00|17474.1|17404.3|17470|17400.2|17479.9|17410.1|17470|17400.2|0
1641872700000|2022-01-11 03:45:00|17470.1|17400.3|17466.8|17397|17470.1|17400.3|17450.2|17380.6|0
1641873000000|2022-01-11 03:50:00|17472|17402.2|17468.6|17398.8|17472|17402.2|17467.2|17397.4|0
1641873300000|2022-01-11 03:55:00|17467.4|17397.6|17473.6|17403.8|17474.2|17404.4|17467.4|17397.6|0
1641873600000|2022-01-11 04:00:00|17473.8|17404|17469.3|17399.5|17473.8|17404|17468.7|17398.9|0
1641873900000|2022-01-11 04:05:00|17468|17398.2|17450.6|17381|17468|17398.2|17450.6|17381|0
1641874200000|2022-01-11 04:10:00|17440.2|17370.6|17424.5|17354.9|17441.7|17372.1|17424.5|17354.9|0
1641874500000|2022-01-11 04:15:00|17420.6|17351|17419.1|17349.5|17425.8|17356.2|17419.1|17349.5|0
1641874800000|2022-01-11 04:20:00|17417.2|17347.6|17422.4|17352.8|17428|17358.4|17417.2|17347.6|0
1641875100000|2022-01-11 04:25:00|17414.1|17344.5|17405.1|17335.7|17417|17347.4|17405.1|17335.7|0
1641875400000|2022-01-11 04:30:00|17404|17334.6|17404.5|17335.1|17407.5|17338.1|17389.7|17320.3|0
1641875700000|2022-01-11 04:35:00|17399.5|17330.1|17397.2|17327.8|17404.6|17335.2|17397.2|17327.8|0
1641876000000|2022-01-11 04:40:00|17397.5|17328.1|17385.6|17316.2|17399.1|17329.7|17385.6|17316.2|0
1641876300000|2022-01-11 04:45:00|17387.3|17317.9|17379|17309.6|17389.8|17320.4|17379|17309.6|0
1641876600000|2022-01-11 04:50:00|17376.1|17306.7|17371.3|17301.9|17379.6|17310.2|17371.3|17301.9|0
1641876900000|2022-01-11 04:55:00|17369.6|17300.2|17366.8|17297.4|17369.6|17300.2|17358.6|17289.4|0
1641942600000|2022-01-11 23:10:00|17630.8|17560.4|17642.6|17572.2|17652.5|17582.1|17615.8|17545.4|0
1641942900000|2022-01-11 23:15:00|17654.4|17584|17645.5|17575.1|17654.4|17584|17629.8|17559.4|0
1641943200000|2022-01-11 23:20:00|17649.1|17578.7|17669.6|17599|17669.6|17599|17649.1|17578.7|0
1641943500000|2022-01-11 23:25:00|17675|17604.4|17670.2|17599.6|17678.3|17607.7|17660.9|17590.3|0
1641943800000|2022-01-11 23:30:00|17671.6|17601|17665.4|17594.8|17682.1|17611.5|17665.4|17594.8|0
1641944100000|2022-01-11 23:35:00|17657.7|17587.3|17645.2|17574.8|17658.9|17588.5|17645.2|17574.8|0
1641944400000|2022-01-11 23:40:00|17650|17579.6|17665.1|17594.5|17665.1|17594.5|17648.8|17578.4|0
1641944700000|2022-01-11 23:45:00|17670.9|17600.3|17653.3|17582.9|17681.5|17610.9|17652.2|17581.8|0
1641945000000|2022-01-11 23:50:00|17641.7|17571.3|17641.2|17570.8|17652.5|17582.1|17641.2|17570.8|0
1641945300000|2022-01-11 23:55:00|17634.6|17564.2|17635.6|17565.2|17645.7|17575.3|17630.4|17560|0
1641945600000|2022-01-12 00:00:00|17636|17565.6|17613.6|17543.2|17636|17565.6|17607.5|17537.3|0
1641945900000|2022-01-12 00:05:00|17605.5|17535.3|17607.9|17537.7|17607.9|17537.7|17592.9|17522.7|0
1641946200000|2022-01-12 00:10:00|17605|17534.8|17597.5|17527.3|17605|17534.8|17586.3|17516.1|0
1641946500000|2022-01-12 00:15:00|17603.3|17533.1|17617.4|17547|17618.9|17548.5|17593.6|17523.4|0
1641946800000|2022-01-12 00:20:00|17616.6|17546.2|17608|17537.8|17616.6|17546.2|17606.8|17536.6|0
1641947100000|2022-01-12 00:25:00|17612.2|17541.8|17613.1|17542.7|17613.1|17542.7|17601.4|17531.2|0
1641947400000|2022-01-12 00:30:00|17612|17541.6|17625.3|17554.9|17631.3|17560.9|17612|17541.6|0
1641947700000|2022-01-12 00:35:00|17628.1|17557.7|17625.1|17554.7|17629.2|17558.8|17617.3|17546.9|0
1641948000000|2022-01-12 00:40:00|17626.8|17556.4|17615.5|17545.1|17628|17557.6|17615.5|17545.1|0
1641948300000|2022-01-12 00:45:00|17616.6|17546.2|17599.7|17529.5|17616.6|17546.2|17599.7|17529.5|0
1641948600000|2022-01-12 00:50:00|17597.5|17527.3|17605.8|17535.6|17607.6|17537.4|17597.3|17527.1|0
1641948900000|2022-01-12 00:55:00|17608.8|17538.6|17598.3|17528.1|17610.7|17540.3|17598.3|17528.1|0
1641949200000|2022-01-12 01:00:00|17593.6|17523.4|17608|17537.8|17608|17537.8|17593.1|17522.9|0
1641949500000|2022-01-12 01:05:00|17615.8|17545.4|17613|17542.6|17622.4|17552|17602.6|17532.4|0
1641949800000|2022-01-12 01:10:00|17604.9|17534.7|17601.6|17531.4|17607.4|17537.2|17596.5|17526.3|0
1641950100000|2022-01-12 01:15:00|17605.4|17535.2|17597.2|17527|17607.3|17537.1|17595.1|17524.9|0
1641950400000|2022-01-12 01:20:00|17596|17525.8|17577.5|17507.3|17596|17525.8|17576.3|17506.1|0
1641950700000|2022-01-12 01:25:00|17574.2|17504|17574.1|17503.9|17581.9|17511.7|17566.3|17496.1|0
1641951000000|2022-01-12 01:30:00|17575.4|17505.2|17566.6|17496.4|17576.3|17506.1|17566.6|17496.4|0
1641951300000|2022-01-12 01:35:00|17564.3|17494.1|17556.3|17486.3|17565.1|17494.9|17555.5|17485.5|0
1641951600000|2022-01-12 01:40:00|17559.3|17489.3|17573.1|17502.9|17580.2|17510|17559.3|17489.3|0
1641951900000|2022-01-12 01:45:00|17566.5|17496.3|17555|17485|17573.5|17503.3|17555|17485|0
1641952200000|2022-01-12 01:50:00|17557.7|17487.7|17559.6|17489.6|17563.8|17493.6|17556.2|17486.2|0
1641952500000|2022-01-12 01:55:00|17563.1|17492.9|17559.8|17489.8|17568.1|17497.9|17559.8|17489.8|0
1641952800000|2022-01-12 02:00:00|17562.1|17491.9|17569.9|17499.7|17574.7|17504.5|17559.9|17489.9|0
1641953100000|2022-01-12 02:05:00|17569.2|17499|17575.6|17505.4|17576.9|17506.7|17569.2|17499|0
1641953400000|2022-01-12 02:10:00|17574.8|17504.6|17596.7|17526.5|17596.7|17526.5|17574.3|17504.1|0
1641953700000|2022-01-12 02:15:00|17595.8|17525.6|17590.6|17520.4|17595.8|17525.6|17583.8|17513.6|0
1641954000000|2022-01-12 02:20:00|17592.8|17522.6|17598.5|17528.3|17600.6|17530.4|17588.9|17518.7|0
1641954300000|2022-01-12 02:25:00|17608|17537.8|17619.9|17549.5|17621.6|17551.2|17608|17537.8|0
1641954600000|2022-01-12 02:30:00|17621|17550.6|17623.7|17553.3|17627.3|17556.9|17613.6|17543.2|0
1641954900000|2022-01-12 02:35:00|17622.4|17552|17632.4|17562|17635.7|17565.3|17619.9|17549.5|0
1641955200000|2022-01-12 02:40:00|17635.3|17564.9|17640.5|17570.1|17640.6|17570.2|17633|17562.6|0
1641955500000|2022-01-12 02:45:00|17636.7|17566.3|17628.9|17558.5|17636.7|17566.3|17628.5|17558.1|0
1641955800000|2022-01-12 02:50:00|17627.7|17557.3|17637.1|17566.7|17638|17567.6|17625.9|17555.5|0
1641956100000|2022-01-12 02:55:00|17638.8|17568.4|17630.8|17560.4|17641.6|17571.2|17630.8|17560.4|0
1641956400000|2022-01-12 03:00:00|17629|17558.6|17600.3|17530.1|17629|17558.6|17600.3|17530.1|0
1641956700000|2022-01-12 03:05:00|17594.8|17524.6|17610.6|17540.2|17610.6|17540.2|17594.8|17524.6|0
1641957000000|2022-01-12 03:10:00|17610|17539.8|17591.5|17521.3|17612.5|17542.1|17591.5|17521.3|0
1641957300000|2022-01-12 03:15:00|17593.4|17523.2|17577.9|17507.7|17593.4|17523.2|17569.8|17499.6|0
1641957600000|2022-01-12 03:20:00|17578.9|17508.7|17578.9|17508.7|17582.6|17512.4|17576.3|17506.1|0
1641957900000|2022-01-12 03:25:00|17576.3|17506.1|17579|17508.8|17591.1|17520.9|17576.3|17506.1|0
1641958200000|2022-01-12 03:30:00|17580.2|17510|17598.3|17528.1|17600.1|17529.9|17580.2|17510|0
1641958500000|2022-01-12 03:35:00|17599.5|17529.3|17623.3|17552.9|17627.9|17557.5|17599.5|17529.3|0
1641958800000|2022-01-12 03:40:00|17618.2|17547.8|17605.2|17535|17618.7|17548.3|17604.3|17534.1|0
1641959100000|2022-01-12 03:45:00|17603.8|17533.6|17585.8|17515.6|17603.8|17533.6|17584.7|17514.5|0
1641959400000|2022-01-12 03:50:00|17587.3|17517.1|17594|17523.8|17600.4|17530.2|17584.1|17513.9|0
1641959700000|2022-01-12 03:55:00|17594.7|17524.5|17591.8|17521.6|17598.1|17527.9|17591.8|17521.6|0
1641960000000|2022-01-12 04:00:00|17591.2|17521|17607.1|17536.9|17610|17539.8|17591.2|17521|0
1641960300000|2022-01-12 04:05:00|17609|17538.8|17598.8|17528.6|17609|17538.8|17597.7|17527.5|0
1641960600000|2022-01-12 04:10:00|17603.7|17533.5|17587.7|17517.5|17603.7|17533.5|17582.5|17512.3|0
1641960900000|2022-01-12 04:15:00|17587.3|17517.1|17598.4|17528.2|17598.8|17528.6|17587.3|17517.1|0
1641961200000|2022-01-12 04:20:00|17597.8|17527.6|17603.2|17533|17604.7|17534.5|17595.7|17525.5|0
1641961500000|2022-01-12 04:25:00|17604.8|17534.6|17595.9|17525.7|17606.4|17536.2|17595.9|17525.7|0
1641961800000|2022-01-12 04:30:00|17595.5|17525.3|17569.3|17499.1|17595.5|17525.3|17569.3|17499.1|0
1641962100000|2022-01-12 04:35:00|17565.4|17495.2|17573.4|17503.2|17573.9|17503.7|17565.4|17495.2|0
1641962400000|2022-01-12 04:40:00|17575.4|17505.2|17579.2|17509|17579.3|17509.1|17569|17498.8|0
1641962700000|2022-01-12 04:45:00|17583.9|17513.7|17586.4|17516.2|17592.8|17522.6|17583.9|17513.7|0
1641963000000|2022-01-12 04:50:00|17583.6|17513.4|17579.6|17509.4|17583.9|17513.7|17574.1|17503.9|0
1641963300000|2022-01-12 04:55:00|17584.5|17514.3|17586.3|17516.1|17591.8|17521.6|17583.5|17513.3|0
1642029000000|2022-01-12 23:10:00|17773.6|17702.6|17825.5|17754.3|17827.4|17756.2|17773.6|17702.6|0
1642029300000|2022-01-12 23:15:00|17831.1|17759.9|17863.2|17791.8|17873.2|17801.8|17831.1|17759.9|0
1642029600000|2022-01-12 23:20:00|17866.5|17795.1|17885.1|17813.7|17907.4|17836|17866.5|17795.1|0
1642029900000|2022-01-12 23:25:00|17882|17810.6|17895.4|17824|17904.6|17833.2|17882|17810.6|0
1642030200000|2022-01-12 23:30:00|17896.2|17824.8|17902.4|17831|17914.2|17842.6|17896.2|17824.8|0
1642030500000|2022-01-12 23:35:00|17896.8|17825.4|17913.4|17841.8|17913.7|17842.1|17896.8|17825.4|0
1642030800000|2022-01-12 23:40:00|17911.7|17840.1|17913.3|17841.7|17919.4|17847.8|17907.9|17836.5|0
1642031100000|2022-01-12 23:45:00|17912.5|17840.9|17916.7|17845.1|17925.6|17854|17908.9|17837.5|0
1642031400000|2022-01-12 23:50:00|17922|17850.4|17920.5|17848.9|17927.5|17855.9|17918|17846.4|0
1642031700000|2022-01-12 23:55:00|17919.7|17848.1|17933.6|17862|17938.1|17866.5|17919.7|17848.1|0
1642032000000|2022-01-13 00:00:00|17936.4|17864.8|17948.8|17877.2|17953.4|17881.8|17933.6|17862|0
1642032300000|2022-01-13 00:05:00|17947.1|17875.5|17955.2|17883.6|17958.8|17887.2|17947.1|17875.5|0
1642032600000|2022-01-13 00:10:00|17957.5|17885.9|17936.5|17864.9|17957.5|17885.9|17933|17861.4|0
1642032900000|2022-01-13 00:15:00|17940.5|17868.9|17930.8|17859.2|17956.2|17884.6|17930.8|17859.2|0
1642033200000|2022-01-13 00:20:00|17936.4|17864.8|17936.8|17865.2|17947.3|17875.7|17935.7|17864.1|0
1642033500000|2022-01-13 00:25:00|17941.9|17870.3|17963.7|17891.9|17963.7|17891.9|17941.9|17870.3|0
1642033800000|2022-01-13 00:30:00|17962.6|17890.8|17984.2|17912.4|17984.2|17912.4|17962.6|17890.8|0
1642034100000|2022-01-13 00:35:00|17990.6|17918.8|17969.4|17897.6|17990.6|17918.8|17969.4|17897.6|0
1642034400000|2022-01-13 00:40:00|17966.3|17894.5|17981.9|17910.1|17981.9|17910.1|17961.1|17889.3|0
1642034700000|2022-01-13 00:45:00|17982.1|17910.3|17989.4|17917.6|17989.4|17917.6|17980.2|17908.4|0
1642035000000|2022-01-13 00:50:00|17991.2|17919.4|17986|17914.2|17991.2|17919.4|17983.4|17911.6|0
1642035300000|2022-01-13 00:55:00|17985.7|17913.9|18006.9|17935.1|18009.8|17938|17985.7|17913.9|0
1642035600000|2022-01-13 01:00:00|18013.8|17941.8|18007.1|17935.3|18020.9|17948.9|18007.1|17935.3|0
1642035900000|2022-01-13 01:05:00|18008.1|17936.3|18037.9|17965.9|18037.9|17965.9|18004.8|17933|0
1642036200000|2022-01-13 01:10:00|18041.5|17969.5|18041.5|17969.5|18048.8|17976.8|18034.6|17962.6|0
1642036500000|2022-01-13 01:15:00|18039.6|17967.6|18031.3|17959.3|18039.6|17967.6|18025.9|17953.9|0
1642036800000|2022-01-13 01:20:00|18025.8|17953.8|18011.3|17939.3|18026.1|17954.1|18011.3|17939.3|0
1642037100000|2022-01-13 01:25:00|18012.4|17940.4|18011.5|17939.5|18015.8|17943.8|18008.2|17936.4|0
1642037400000|2022-01-13 01:30:00|18010|17938.2|18015.4|17943.4|18015.4|17943.4|18005.5|17933.7|0
1642037700000|2022-01-13 01:35:00|18019.2|17947.2|18027.1|17955.1|18030.4|17958.4|18019.2|17947.2|0
1642038000000|2022-01-13 01:40:00|18025.6|17953.6|18018.8|17946.8|18025.6|17953.6|18017.6|17945.6|0
1642038300000|2022-01-13 01:45:00|18017.6|17945.6|18017.2|17945.2|18019.7|17947.7|18012.4|17940.4|0
1642038600000|2022-01-13 01:50:00|18016.9|17944.9|18000.5|17928.7|18016.9|17944.9|18000.5|17928.7|0
1642038900000|2022-01-13 01:55:00|17997.4|17925.6|17992.1|17920.3|17997.4|17925.6|17987.4|17915.6|0
1642039200000|2022-01-13 02:00:00|17988|17916.2|18001.7|17929.9|18001.7|17929.9|17988|17916.2|0
1642039500000|2022-01-13 02:05:00|18000.1|17928.3|17985|17913.2|18000.1|17928.3|17981.8|17910|0
1642039800000|2022-01-13 02:10:00|17987.3|17915.5|17989.9|17918.1|17990.2|17918.4|17984.5|17912.7|0
1642040100000|2022-01-13 02:15:00|17996.8|17925|17999.4|17927.6|18003.7|17931.9|17996.7|17924.9|0
1642040400000|2022-01-13 02:20:00|17999.5|17927.7|18002|17930.2|18002|17930.2|17990.1|17918.3|0
1642040700000|2022-01-13 02:25:00|18005|17933.2|18001.7|17929.9|18008.9|17937.1|18001.7|17929.9|0
1642041000000|2022-01-13 02:30:00|18002.5|17930.7|18013.8|17941.8|18013.8|17941.8|18001.8|17930|0
1642041300000|2022-01-13 02:35:00|18016.9|17944.9|18029|17957|18034.7|17962.7|18016.9|17944.9|0
1642041600000|2022-01-13 02:40:00|18033|17961|18046.1|17974.1|18049.3|17977.3|18031.5|17959.5|0
1642041900000|2022-01-13 02:45:00|18043.7|17971.7|18057.2|17985.2|18060.6|17988.6|18038.6|17966.6|0
1642042200000|2022-01-13 02:50:00|18051.2|17979.2|18051.4|17979.4|18057.2|17985.2|18043.4|17971.4|0
1642042500000|2022-01-13 02:55:00|18047.5|17975.5|18040.8|17968.8|18048.9|17976.9|18040.8|17968.8|0
1642042800000|2022-01-13 03:00:00|18038.8|17966.8|18036.8|17964.8|18039.3|17967.3|18030.6|17958.6|0
1642043100000|2022-01-13 03:05:00|18035.1|17963.1|18022.7|17950.7|18040.4|17968.4|18022.7|17950.7|0
1642043400000|2022-01-13 03:10:00|18023.4|17951.4|18009.9|17938.1|18026.6|17954.6|18006|17934.2|0
1642043700000|2022-01-13 03:15:00|18010.3|17938.5|18004|17932.2|18010.3|17938.5|17991.9|17920.1|0
1642044000000|2022-01-13 03:20:00|18007.2|17935.4|18010|17938.2|18012.4|17940.4|18007.2|17935.4|0
1642044300000|2022-01-13 03:25:00|18009.4|17937.6|18003.5|17931.7|18009.6|17937.8|18000|17928.2|0
1642044600000|2022-01-13 03:30:00|18004|17932.2|17987.1|17915.3|18005.2|17933.4|17986.1|17914.3|0
1642044900000|2022-01-13 03:35:00|17990.1|17918.3|17986.2|17914.4|17995.2|17923.4|17985.2|17913.4|0
1642045200000|2022-01-13 03:40:00|17980.9|17909.1|17986.1|17914.3|17986.5|17914.7|17973.1|17901.3|0
1642045500000|2022-01-13 03:45:00|17984.6|17912.8|17977.3|17905.5|17986.5|17914.7|17977.3|17905.5|0
1642045800000|2022-01-13 03:50:00|17977.1|17905.3|17983.8|17912|17983.8|17912|17976|17904.2|0
1642046100000|2022-01-13 03:55:00|17981.7|17909.9|17991.5|17919.7|17991.5|17919.7|17981.7|17909.9|0
1642046400000|2022-01-13 04:00:00|17994.6|17922.8|18001|17929.2|18002|17930.2|17992|17920.2|0
1642046700000|2022-01-13 04:05:00|18002.3|17930.5|17992.5|17920.7|18004.3|17932.5|17992.5|17920.7|0
1642047000000|2022-01-13 04:10:00|17993.8|17922|17991.4|17919.6|18005.4|17933.6|17991.4|17919.6|0
1642047300000|2022-01-13 04:15:00|17993.3|17921.5|18002|17930.2|18006.8|17935|17993.3|17921.5|0
1642047600000|2022-01-13 04:20:00|17998|17926.2|17991|17919.2|17998|17926.2|17990.1|17918.3|0
1642047900000|2022-01-13 04:25:00|17990.6|17918.8|17994|17922.2|17999.7|17927.9|17990.6|17918.8|0
1642048200000|2022-01-13 04:30:00|17990.5|17918.7|18004.6|17932.8|18006.7|17934.9|17990.5|17918.7|0
1642048500000|2022-01-13 04:35:00|17999.9|17928.1|18011.4|17939.4|18014.9|17942.9|17999.9|17928.1|0
1642048800000|2022-01-13 04:40:00|18012.7|17940.7|18012|17940|18017.1|17945.1|18011.7|17939.7|0
1642049100000|2022-01-13 04:45:00|18013.5|17941.5|18014.2|17942.2|18019.7|17947.7|18008.4|17936.6|0
1642049400000|2022-01-13 04:50:00|18012.4|17940.4|18030.3|17958.3|18030.3|17958.3|18012.4|17940.4|0
1642049700000|2022-01-13 04:55:00|18032.9|17960.9|18046.5|17974.5|18047.8|17975.8|18032.9|17960.9|0
1642115400000|2022-01-13 23:10:00|17902.5|17831.1|17874.2|17802.8|17902.5|17831.1|17873.1|17801.7|0
1642115700000|2022-01-13 23:15:00|17876|17804.6|17899.9|17828.5|17899.9|17828.5|17876|17804.6|0
1642116000000|2022-01-13 23:20:00|17893.7|17822.3|17924|17852.4|17927.1|17855.5|17893.7|17822.3|0
1642116300000|2022-01-13 23:25:00|17926.3|17854.7|17919.4|17847.8|17934.9|17863.3|17915.3|17843.7|0
1642116600000|2022-01-13 23:30:00|17922.7|17851.1|17945.3|17873.7|17950.7|17879.1|17922.7|17851.1|0
1642116900000|2022-01-13 23:35:00|17951.7|17880.1|17932|17860.4|17951.7|17880.1|17932|17860.4|0
1642117200000|2022-01-13 23:40:00|17931.5|17859.9|17942.4|17870.8|17947.6|17876|17921.8|17850.2|0
1642117500000|2022-01-13 23:45:00|17941.1|17869.5|17948.7|17877.1|17950.5|17878.9|17940.4|17868.8|0
1642117800000|2022-01-13 23:50:00|17948.9|17877.3|17943.2|17871.6|17956.7|17885.1|17943.2|17871.6|0
1642118100000|2022-01-13 23:55:00|17950.5|17878.9|17951.1|17879.5|17961.8|17890|17949.1|17877.5|0
1642118400000|2022-01-14 00:00:00|17955.1|17883.5|17945.6|17874|17971.6|17899.8|17942.5|17870.9|0
1642118700000|2022-01-14 00:05:00|17947.7|17876.1|17961.2|17889.4|17964.1|17892.3|17944.1|17872.5|0
1642119000000|2022-01-14 00:10:00|17958.7|17887.1|17956.8|17885.2|17961.5|17889.7|17937.7|17866.1|0
1642119300000|2022-01-14 00:15:00|17967.2|17895.4|17989.5|17917.7|17995.4|17923.6|17967.2|17895.4|0
1642119600000|2022-01-14 00:20:00|17987.9|17916.1|17957.9|17886.3|17987.9|17916.1|17957.9|17886.3|0
1642119900000|2022-01-14 00:25:00|17955.6|17884|17966.5|17894.7|17966.5|17894.7|17950.3|17878.7|0
1642120200000|2022-01-14 00:30:00|17968.7|17896.9|17936|17864.4|17968.7|17896.9|17936|17864.4|0
1642120500000|2022-01-14 00:35:00|17937.3|17865.7|17943.2|17871.6|17958.1|17886.5|17937.3|17865.7|0
1642120800000|2022-01-14 00:40:00|17938.3|17866.7|17940|17868.4|17940|17868.4|17918.4|17846.8|0
1642121100000|2022-01-14 00:45:00|17940.2|17868.6|17940.3|17868.7|17945.5|17873.9|17940.2|17868.6|0
1642121400000|2022-01-14 00:50:00|17938.4|17866.8|17950.3|17878.7|17950.3|17878.7|17930.1|17858.5|0
1642121700000|2022-01-14 00:55:00|17948.9|17877.3|17964.5|17892.7|17964.5|17892.7|17944.5|17872.9|0
1642122000000|2022-01-14 01:00:00|17968.6|17896.8|17961.2|17889.4|17975.5|17903.7|17960.2|17888.6|0
1642122300000|2022-01-14 01:05:00|17967.6|17895.8|17960|17888.4|17968.2|17896.4|17953.1|17881.5|0
1642122600000|2022-01-14 01:10:00|17966.6|17894.8|17969.1|17897.3|17969.1|17897.3|17958.8|17887.2|0
1642122900000|2022-01-14 01:15:00|17971.7|17899.9|17972.7|17900.9|17975.3|17903.5|17965.7|17893.9|0
1642123200000|2022-01-14 01:20:00|17970|17898.2|17977.2|17905.4|17977.3|17905.5|17968|17896.2|0
1642123500000|2022-01-14 01:25:00|17975.3|17903.5|17975.8|17904|17992.7|17920.9|17975.3|17903.5|0
1642123800000|2022-01-14 01:30:00|17972.4|17900.6|17979.8|17908|17980.8|17909|17972.4|17900.6|0
1642124100000|2022-01-14 01:35:00|17980.7|17908.9|17972.2|17900.4|17986.2|17914.4|17972.2|17900.4|0
1642124400000|2022-01-14 01:40:00|17977.9|17906.1|17977.6|17905.8|17983.9|17912.1|17971.4|17899.6|0
1642124700000|2022-01-14 01:45:00|17974.5|17902.7|17969.5|17897.7|17974.5|17902.7|17965.9|17894.1|0
1642125000000|2022-01-14 01:50:00|17969.3|17897.5|17953.4|17881.8|17969.3|17897.5|17953.4|17881.8|0
1642125300000|2022-01-14 01:55:00|17952|17880.4|17958.2|17886.6|17958.2|17886.6|17952|17880.4|0
1642125600000|2022-01-14 02:00:00|17958.3|17886.7|17963.5|17891.7|17963.5|17891.7|17954.5|17882.9|0
1642125900000|2022-01-14 02:05:00|17964.9|17893.1|17964.8|17893|17977.5|17905.7|17964.8|17893|0
1642126200000|2022-01-14 02:10:00|17964.5|17892.7|17934.9|17863.3|17964.5|17892.7|17934.9|17863.3|0
1642126500000|2022-01-14 02:15:00|17934.2|17862.6|17932.6|17861|17938.4|17866.8|17932.4|17860.8|0
1642126800000|2022-01-14 02:20:00|17926.8|17855.2|17926.5|17854.9|17929.5|17857.9|17925.6|17854|0
1642127100000|2022-01-14 02:25:00|17924.6|17853|17925.6|17854|17927.8|17856.2|17920.6|17849|0
1642127400000|2022-01-14 02:30:00|17925.8|17854.2|17934.7|17863.1|17934.7|17863.1|17924.6|17853|0
1642127700000|2022-01-14 02:35:00|17935.8|17864.2|17940.9|17869.3|17940.9|17869.3|17935.8|17864.2|0
1642128000000|2022-01-14 02:40:00|17941.8|17870.2|17950.6|17879|17950.6|17879|17941.2|17869.6|0
1642128300000|2022-01-14 02:45:00|17951.9|17880.3|17948.8|17877.2|17951.9|17880.3|17945.4|17873.8|0
1642128600000|2022-01-14 02:50:00|17946.7|17875.1|17957.5|17885.9|17957.7|17886.1|17946.3|17874.7|0
1642128900000|2022-01-14 02:55:00|17963|17891.2|17973.1|17901.3|17976.8|17905|17963|17891.2|0
1642129200000|2022-01-14 03:00:00|17971.5|17899.7|17966.9|17895.1|17971.5|17899.7|17966.9|17895.1|0
1642129500000|2022-01-14 03:05:00|17966.8|17895|17973.6|17901.8|17977.4|17905.6|17966.8|17895|0
1642129800000|2022-01-14 03:10:00|17981.7|17909.9|17984.8|17913|17989.6|17917.8|17981.7|17909.9|0
1642130100000|2022-01-14 03:15:00|17981.1|17909.3|17985.7|17913.9|17985.7|17913.9|17977.1|17905.3|0
1642130400000|2022-01-14 03:20:00|17987.3|17915.5|17994|17922.2|17999.6|17927.8|17984.2|17912.4|0
1642130700000|2022-01-14 03:25:00|17993.8|17922|17995.4|17923.6|17999.6|17927.8|17992.2|17920.4|0
1642131000000|2022-01-14 03:30:00|17995.3|17923.5|17981.9|17910.1|17999.7|17927.9|17981.9|17910.1|0
1642131300000|2022-01-14 03:35:00|17980.5|17908.7|17981.2|17909.4|17984.8|17913|17980.5|17908.7|0
1642131600000|2022-01-14 03:40:00|17985.1|17913.3|17978.5|17906.7|17986.7|17914.9|17978.5|17906.7|0
1642131900000|2022-01-14 03:45:00|17977.2|17905.4|17970.1|17898.3|17981.3|17909.5|17970|17898.2|0
1642132200000|2022-01-14 03:50:00|17969.8|17898|17960.2|17888.6|17971.6|17899.8|17960.2|17888.6|0
1642132500000|2022-01-14 03:55:00|17960.5|17888.9|17966.3|17894.5|17969.1|17897.3|17958.1|17886.5|0
1642132800000|2022-01-14 04:00:00|17965.5|17893.7|17976.4|17904.6|17978|17906.2|17965.5|17893.7|0
1642133100000|2022-01-14 04:05:00|17975.2|17903.4|17984|17912.2|17984|17912.2|17975.2|17903.4|0
1642133400000|2022-01-14 04:10:00|17985.5|17913.7|17981.8|17910|17990.2|17918.4|17981.8|17910|0
1642133700000|2022-01-14 04:15:00|17984|17912.2|17971.8|17900|17984|17912.2|17971.8|17900|0
1642134000000|2022-01-14 04:20:00|17971.4|17899.6|17981.1|17909.3|17984.5|17912.7|17970.9|17899.1|0
1642134300000|2022-01-14 04:25:00|17982.7|17910.9|17977.4|17905.6|17984.7|17912.9|17976.4|17904.6|0
1642134600000|2022-01-14 04:30:00|17975.1|17903.3|17963.1|17891.3|17975.1|17903.3|17963.1|17891.3|0
1642134900000|2022-01-14 04:35:00|17962.3|17890.5|17957.5|17885.9|17962.3|17890.5|17953.3|17881.7|0
1642135200000|2022-01-14 04:40:00|17957.8|17886.2|17974.3|17902.5|17974.3|17902.5|17957.8|17886.2|0
1642135500000|2022-01-14 04:45:00|17974.8|17903|17976.8|17905|17984.5|17912.7|17974.8|17903|0
1642135800000|2022-01-14 04:50:00|17975.4|17903.6|17968.4|17896.6|17975.4|17903.6|17968.4|17896.6|0
1642136100000|2022-01-14 04:55:00|17957.6|17886|17968|17896.2|17969|17897.2|17957|17885.4|0
1642374600000|2022-01-16 23:10:00|17973.5|17901.7|17941.2|17869.6|17973.5|17901.7|17941|17869.4|0
1642374900000|2022-01-16 23:15:00|17940|17868.4|17910.6|17839.2|17960|17888.4|17906.1|17834.7|0
1642375200000|2022-01-16 23:20:00|17912.4|17840.8|17910.8|17839.3|17917.4|17845.8|17890.8|17819.4|0
1642375500000|2022-01-16 23:25:00|17913.7|17842.1|17918.8|17847.2|17929|17857.4|17913.7|17842.1|0
1642375800000|2022-01-16 23:30:00|17917.6|17846|17919.1|17847.5|17934.4|17862.8|17909.1|17837.7|0
1642376100000|2022-01-16 23:35:00|17909.4|17838|17926.1|17854.5|17932.5|17860.9|17909.4|17838|0
1642376400000|2022-01-16 23:40:00|17918.6|17847|17911.8|17840.2|17918.6|17847|17903.7|17832.3|0
1642376700000|2022-01-16 23:45:00|17908.4|17837|17872.1|17800.7|17919.2|17847.6|17872.1|17800.7|0
1642377000000|2022-01-16 23:50:00|17875.7|17804.3|17871.5|17800.1|17886.2|17814.8|17870|17798.6|0
1642377300000|2022-01-16 23:55:00|17870.3|17798.9|17855.5|17784.3|17871|17799.6|17855.5|17784.3|0
1642377600000|2022-01-17 00:00:00|17856.2|17785|17861.1|17789.7|17869.7|17798.3|17848.5|17777.3|0
1642377900000|2022-01-17 00:05:00|17860|17788.8|17884|17812.6|17886.8|17815.4|17860|17788.8|0
1642378200000|2022-01-17 00:10:00|17882.5|17811.1|17853.5|17782.3|17884.4|17813|17850.3|17779.1|0
1642378500000|2022-01-17 00:15:00|17860.4|17789.2|17841.1|17769.9|17860.4|17789.2|17841.1|17769.9|0
1642378800000|2022-01-17 00:20:00|17842.9|17771.7|17804.9|17733.9|17842.9|17771.7|17804.9|17733.9|0
1642379100000|2022-01-17 00:25:00|17793.6|17722.6|17811.3|17740.1|17817.3|17746.1|17786|17715|0
1642379400000|2022-01-17 00:30:00|17811|17739.8|17809.8|17738.8|17814.3|17743.1|17808.3|17737.3|0
1642379700000|2022-01-17 00:35:00|17816.9|17745.7|17813.3|17742.1|17825.9|17754.7|17813.3|17742.1|0
1642380000000|2022-01-17 00:40:00|17810.7|17739.5|17830.1|17758.9|17830.1|17758.9|17810.1|17739.1|0
1642380300000|2022-01-17 00:45:00|17833.4|17762.2|17793.8|17722.8|17833.4|17762.2|17791.6|17720.6|0
1642380600000|2022-01-17 00:50:00|17802.4|17731.4|17792.7|17721.7|17803.5|17732.5|17792.7|17721.7|0
1642380900000|2022-01-17 00:55:00|17797.1|17726.1|17807.7|17736.7|17807.7|17736.7|17793|17722|0
1642381200000|2022-01-17 01:00:00|17807.5|17736.5|17807.4|17736.4|17807.5|17736.5|17803.2|17732.2|0
1642381500000|2022-01-17 01:05:00|17811.3|17740.1|17807.7|17736.7|17816.3|17745.1|17807.7|17736.7|0
1642381800000|2022-01-17 01:10:00|17809.2|17738.2|17792|17721|17809.2|17738.2|17789.7|17718.7|0
1642382100000|2022-01-17 01:15:00|17793.1|17722.1|17789.9|17718.9|17793.1|17722.1|17784.2|17713.2|0
1642382400000|2022-01-17 01:20:00|17792.3|17721.3|17779.9|17708.9|17792.3|17721.3|17771|17700|0
1642382700000|2022-01-17 01:25:00|17779.3|17708.3|17796.9|17725.9|17796.9|17725.9|17779.3|17708.3|0
1642383000000|2022-01-17 01:30:00|17796.3|17725.3|17804.3|17733.3|17810.7|17739.5|17796.3|17725.3|0
1642383300000|2022-01-17 01:35:00|17799.6|17728.6|17791.9|17720.9|17802|17731|17791.9|17720.9|0
1642383600000|2022-01-17 01:40:00|17789|17718|17799.1|17728.1|17802|17731|17788.1|17717.1|0
1642383900000|2022-01-17 01:45:00|17800.8|17729.8|17807.2|17736.2|17809.4|17738.4|17796.9|17725.9|0
1642384200000|2022-01-17 01:50:00|17808.8|17737.8|17812.1|17740.9|17814|17742.8|17805.8|17734.8|0
1642384500000|2022-01-17 01:55:00|17810.1|17739.1|17805.4|17734.4|17817.1|17745.9|17805.4|17734.4|0
1642384800000|2022-01-17 02:00:00|17805.3|17734.3|17805.6|17734.6|17809.5|17738.5|17800.8|17729.8|0
1642385100000|2022-01-17 02:05:00|17801.8|17730.8|17786.5|17715.5|17808.8|17737.8|17786.5|17715.5|0
1642385400000|2022-01-17 02:10:00|17785.8|17714.8|17785.4|17714.4|17789.7|17718.7|17782.6|17711.6|0
1642385700000|2022-01-17 02:15:00|17788.1|17717.1|17781.3|17710.3|17793.2|17722.2|17781.3|17710.3|0
1642386000000|2022-01-17 02:20:00|17780.3|17709.3|17775.4|17704.4|17781|17710|17768.7|17697.7|0
1642386300000|2022-01-17 02:25:00|17775.7|17704.7|17774.6|17703.6|17781.7|17710.7|17774.6|17703.6|0
1642386600000|2022-01-17 02:30:00|17774.3|17703.3|17762.7|17691.7|17774.3|17703.3|17762.6|17691.6|0
1642386900000|2022-01-17 02:35:00|17765.4|17694.4|17739.6|17668.8|17765.4|17694.4|17739.6|17668.8|0
1642387200000|2022-01-17 02:40:00|17739.4|17668.6|17736|17665.2|17742.5|17671.7|17731.1|17660.3|0
1642387500000|2022-01-17 02:45:00|17739.8|17669|17729.7|17658.9|17739.8|17669|17729.7|17658.9|0
1642387800000|2022-01-17 02:50:00|17732.1|17661.3|17735.2|17664.4|17735.2|17664.4|17727.5|17656.7|0
1642388100000|2022-01-17 02:55:00|17736.6|17665.8|17744.3|17673.5|17755.5|17684.7|17736.6|17665.8|0
1642388400000|2022-01-17 03:00:00|17742.6|17671.8|17748.7|17677.9|17749.3|17678.5|17738.6|17667.8|0
1642388700000|2022-01-17 03:05:00|17745.3|17674.5|17735.3|17664.5|17749.3|17678.5|17734|17663.2|0
1642389000000|2022-01-17 03:10:00|17737|17666.2|17742.7|17671.9|17742.7|17671.9|17732.1|17661.3|0
1642389300000|2022-01-17 03:15:00|17744.3|17673.5|17733.8|17663|17744.3|17673.5|17732.9|17662.1|0
1642389600000|2022-01-17 03:20:00|17733.6|17662.8|17727.2|17656.4|17735.4|17664.6|17724.3|17653.5|0
1642389900000|2022-01-17 03:25:00|17728.2|17657.4|17730.7|17659.9|17732.2|17661.4|17728.2|17657.4|0
1642390200000|2022-01-17 03:30:00|17731|17660.2|17751|17680.2|17751|17680.2|17731|17660.2|0
1642390500000|2022-01-17 03:35:00|17746.8|17676|17746.5|17675.7|17747.2|17676.4|17739.4|17668.6|0
1642390800000|2022-01-17 03:40:00|17743.8|17673|17754.9|17684.1|17755.7|17684.9|17743.8|17673|0
1642391100000|2022-01-17 03:45:00|17756.9|17686.1|17751.2|17680.4|17756.9|17686.1|17748.4|17677.6|0
1642391400000|2022-01-17 03:50:00|17751.8|17681|17752|17681.2|17755.6|17684.8|17748.4|17677.6|0
1642391700000|2022-01-17 03:55:00|17752.6|17681.8|17749.5|17678.7|17758.4|17687.6|17742.8|17672|0
1642392000000|2022-01-17 04:00:00|17755.4|17684.6|17747.1|17676.3|17757.3|17686.5|17747.1|17676.3|0
1642392300000|2022-01-17 04:05:00|17745.1|17674.3|17756.8|17686|17756.8|17686|17745.1|17674.3|0
1642392600000|2022-01-17 04:10:00|17758.5|17687.7|17766|17695|17766.9|17695.9|17757.1|17686.3|0
1642392900000|2022-01-17 04:15:00|17766.9|17695.9|17781.1|17710.1|17781.1|17710.1|17766.9|17695.9|0
1642393200000|2022-01-17 04:20:00|17779.3|17708.3|17801|17730|17801|17730|17779.3|17708.3|0
1642393500000|2022-01-17 04:25:00|17801.2|17730.2|17795.1|17724.1|17805.9|17734.9|17792.9|17721.9|0
1642393800000|2022-01-17 04:30:00|17799.6|17728.6|17794.5|17723.5|17801.2|17730.2|17794.5|17723.5|0
1642394100000|2022-01-17 04:35:00|17792.9|17721.9|17797.3|17726.3|17799.1|17728.1|17791.7|17720.7|0
1642394400000|2022-01-17 04:40:00|17796.9|17725.9|17796.1|17725.1|17796.9|17725.9|17791.1|17720.1|0
1642394700000|2022-01-17 04:45:00|17796.6|17725.6|17795|17724|17796.6|17725.6|17792.2|17721.2|0
1642395000000|2022-01-17 04:50:00|17799.9|17728.9|17807.8|17736.8|17807.8|17736.8|17799.9|17728.9|0
1642395300000|2022-01-17 04:55:00|17808.2|17737.2|17802.5|17731.5|17810.8|17739.6|17799.2|17728.2|0
1642461000000|2022-01-17 23:10:00|17776.6|17705.6|17786.8|17715.8|17796.2|17725.2|17767|17696|0
1642461300000|2022-01-17 23:15:00|17781.8|17710.8|17739.6|17668.8|17781.8|17710.8|17738.4|17667.6|0
1642461600000|2022-01-17 23:20:00|17739.5|17668.7|17750.6|17679.8|17753.9|17683.1|17739.5|17668.7|0
1642461900000|2022-01-17 23:25:00|17747.3|17676.5|17762.1|17691.1|17762.1|17691.1|17741|17670.2|0
1642462200000|2022-01-17 23:30:00|17765.1|17694.1|17832.1|17760.9|17832.9|17761.7|17765.1|17694.1|0
1642462500000|2022-01-17 23:35:00|17829.2|17758|17821.5|17750.3|17831.8|17760.6|17808.9|17737.9|0
1642462800000|2022-01-17 23:40:00|17826.7|17755.5|17852.3|17781.1|17857.4|17786.2|17826.7|17755.5|0
1642463100000|2022-01-17 23:45:00|17854.4|17783.2|17872.5|17801.1|17872.5|17801.1|17852.2|17781|0
1642463400000|2022-01-17 23:50:00|17872.7|17801.3|17886.5|17815.1|17886.5|17815.1|17869.1|17797.7|0
1642463700000|2022-01-17 23:55:00|17887|17815.6|17898.4|17827|17907.4|17836|17887|17815.6|0
1642464000000|2022-01-18 00:00:00|17900.1|17828.7|17894.9|17823.5|17900.1|17828.7|17881.7|17810.3|0
1642464300000|2022-01-18 00:05:00|17893.6|17822.2|17891.2|17819.8|17893.8|17822.4|17890.4|17819|0
1642464600000|2022-01-18 00:10:00|17864.4|17793|17870.4|17799|17870.4|17799|17857.8|17786.6|0
1642464900000|2022-01-18 00:15:00|17873.8|17802.4|17911.8|17840.2|17911.8|17840.2|17873.8|17802.4|0
1642465200000|2022-01-18 00:20:00|17915.5|17843.9|17922.2|17850.6|17936.3|17864.7|17915.5|17843.9|0
1642465500000|2022-01-18 00:25:00|17925.4|17853.8|17958.8|17887.2|17958.8|17887.2|17917.9|17846.3|0
1642465800000|2022-01-18 00:30:00|17956.6|17885|17968.1|17896.3|17975.9|17904.1|17956.6|17885|0
1642466100000|2022-01-18 00:35:00|17972.2|17900.4|17975.4|17903.6|17984.3|17912.5|17971.4|17899.6|0
1642466400000|2022-01-18 00:40:00|17973.7|17901.9|17982.1|17910.3|17982.1|17910.3|17966.1|17894.3|0
1642466700000|2022-01-18 00:45:00|17985.4|17913.6|17976.4|17904.6|18002.3|17930.5|17972.7|17900.9|0
1642467000000|2022-01-18 00:50:00|17985.7|17913.9|17994.5|17922.7|17998.3|17926.5|17980|17908.2|0
1642467300000|2022-01-18 00:55:00|17995.1|17923.3|17988.4|17916.6|17995.1|17923.3|17987.7|17915.9|0
1642467600000|2022-01-18 01:00:00|17985.9|17914.1|17975.1|17903.3|17985.9|17914.1|17966|17894.2|0
1642467900000|2022-01-18 01:05:00|17976.9|17905.1|17981.5|17909.7|17981.8|17910|17966.2|17894.4|0
1642468200000|2022-01-18 01:10:00|17983.7|17911.9|17973.3|17901.5|17999.5|17927.7|17973.3|17901.5|0
1642468500000|2022-01-18 01:15:00|17968.5|17896.7|17946.3|17874.7|17968.5|17896.7|17940.8|17869.2|0
1642468800000|2022-01-18 01:20:00|17944.7|17873.1|17943.3|17871.7|17950.6|17879|17939.2|17867.6|0
1642469100000|2022-01-18 01:25:00|17935.9|17864.3|17945|17873.4|17948.7|17877.1|17934.7|17863.1|0
1642469400000|2022-01-18 01:30:00|17944.3|17872.7|17947.4|17875.8|17949.6|17878|17944.3|17872.7|0
1642469700000|2022-01-18 01:35:00|17941.5|17869.9|17947.1|17875.5|17954.4|17882.8|17941.5|17869.9|0
1642470000000|2022-01-18 01:40:00|17946.9|17875.3|17972.4|17900.6|17974.6|17902.8|17946.9|17875.3|0
1642470300000|2022-01-18 01:45:00|17975.2|17903.4|17977.5|17905.7|17977.5|17905.7|17970.6|17898.8|0
1642470600000|2022-01-18 01:50:00|17982.7|17910.9|17972.2|17900.4|17985|17913.2|17972.2|17900.4|0
1642470900000|2022-01-18 01:55:00|17962.7|17890.9|17950.9|17879.3|17965.5|17893.7|17950.9|17879.3|0
1642471200000|2022-01-18 02:00:00|17948.8|17877.2|17940.3|17868.7|17948.8|17877.2|17930.6|17859|0
1642471500000|2022-01-18 02:05:00|17942.4|17870.8|17947.9|17876.3|17952.4|17880.8|17942.4|17870.8|0
1642471800000|2022-01-18 02:10:00|17935|17863.4|17925.6|17854|17935|17863.4|17917.4|17845.8|0
1642472100000|2022-01-18 02:15:00|17927.1|17855.5|17911.7|17840.1|17931.8|17860.2|17906.8|17835.4|0
1642472400000|2022-01-18 02:20:00|17914.5|17842.9|17891.4|17820|17914.5|17842.9|17891.4|17820|0
1642472700000|2022-01-18 02:25:00|17891.7|17820.3|17898.3|17826.9|17900.2|17828.8|17891.7|17820.3|0
1642473000000|2022-01-18 02:30:00|17894|17822.6|17881.6|17810.2|17895.7|17824.3|17881.1|17809.7|0
1642473300000|2022-01-18 02:35:00|17883.7|17812.3|17907.1|17835.7|17907.1|17835.7|17880.8|17809.4|0
1642473600000|2022-01-18 02:40:00|17908|17836.6|17920.8|17849.2|17921.9|17850.3|17908|17836.6|0
1642473900000|2022-01-18 02:45:00|17919|17847.4|17932.8|17861.2|17932.8|17861.2|17915.5|17843.9|0
1642474200000|2022-01-18 02:50:00|17939.1|17867.5|17933.7|17862.1|17939.1|17867.5|17931.5|17859.9|0
1642474500000|2022-01-18 02:55:00|17930.8|17859.2|17930.7|17859.1|17932.7|17861.1|17922.7|17851.1|0
1642474800000|2022-01-18 03:00:00|17930|17858.4|17944.5|17872.9|17944.5|17872.9|17929.6|17858|0
1642475100000|2022-01-18 03:05:00|17944.7|17873.1|17950.2|17878.6|17955.7|17884.1|17943.5|17871.9|0
1642475400000|2022-01-18 03:10:00|17953.5|17881.9|17961.1|17889.3|17961.1|17889.3|17947.6|17876|0
1642475700000|2022-01-18 03:15:00|17960.1|17888.5|17956.4|17884.8|17961.3|17889.5|17954.5|17882.9|0
1642476000000|2022-01-18 03:20:00|17960.6|17889|17962.1|17890.3|17965.2|17893.4|17960.6|17889|0
1642476300000|2022-01-18 03:25:00|17953.1|17881.5|17955.8|17884.2|17957.3|17885.7|17951.9|17880.3|0
1642476600000|2022-01-18 03:30:00|17955.9|17884.3|17916.8|17845.2|17956.4|17884.8|17916.8|17845.2|0
1642476900000|2022-01-18 03:35:00|17921.3|17849.7|17912.2|17840.6|17925.1|17853.5|17909.7|17838.3|0
1642477200000|2022-01-18 03:40:00|17911|17839.4|17875.1|17803.7|17911|17839.4|17875.1|17803.7|0
1642477500000|2022-01-18 03:45:00|17871.3|17799.9|17872.1|17800.7|17872.1|17800.7|17852.8|17781.6|0
1642477800000|2022-01-18 03:50:00|17871.9|17800.5|17862|17790.6|17874.2|17802.8|17856.4|17785.2|0
1642478100000|2022-01-18 03:55:00|17860.7|17789.4|17877.8|17806.4|17877.8|17806.4|17860.7|17789.4|0
1642478400000|2022-01-18 04:00:00|17880.1|17808.7|17874.9|17803.5|17880.1|17808.7|17866.7|17795.3|0
1642478700000|2022-01-18 04:05:00|17875.2|17803.8|17873.7|17802.3|17882.7|17811.3|17866.9|17795.5|0
1642479000000|2022-01-18 04:10:00|17870.3|17798.9|17850.2|17779|17870.3|17798.9|17849.1|17777.9|0
1642479300000|2022-01-18 04:15:00|17855.2|17784|17842.7|17771.5|17858|17786.8|17842.7|17771.5|0
1642479600000|2022-01-18 04:20:00|17837.2|17766|17827.9|17756.7|17840.5|17769.3|17825.5|17754.3|0
1642479900000|2022-01-18 04:25:00|17837.1|17765.9|17845.3|17774.1|17847.4|17776.2|17837.1|17765.9|0
1642480200000|2022-01-18 04:30:00|17849.1|17777.9|17842.5|17771.3|17856.5|17785.3|17842.5|17771.3|0
1642480500000|2022-01-18 04:35:00|17841.9|17770.7|17851.7|17780.5|17854.9|17783.7|17841.9|17770.7|0
1642480800000|2022-01-18 04:40:00|17845.7|17774.5|17841.7|17770.5|17845.7|17774.5|17836.6|17765.4|0
1642481100000|2022-01-18 04:45:00|17836.7|17765.5|17831.2|17760|17840.2|17769|17830.2|17759|0
1642481400000|2022-01-18 04:50:00|17834.6|17763.4|17850.7|17779.5|17852.2|17781|17832.2|17761|0
1642481700000|2022-01-18 04:55:00|17843.1|17771.9|17868.5|17797.1|17868.5|17797.1|17842.7|17771.5|0
1642547400000|2022-01-18 23:10:00|17760.5|17689.6|17759.7|17688.9|17771.4|17700.4|17756.2|17685.4|0
1642547700000|2022-01-18 23:15:00|17771.8|17700.8|17777|17706|17795.8|17724.8|17769|17698|0
1642548000000|2022-01-18 23:20:00|17766.9|17695.9|17771.4|17700.4|17783.1|17712.1|17765.1|17694.1|0
1642548300000|2022-01-18 23:25:00|17785.8|17714.8|17789.8|17718.8|17794.9|17723.9|17785.8|17714.8|0
1642548600000|2022-01-18 23:30:00|17791.4|17720.4|17758.2|17687.4|17791.4|17720.4|17758.2|17687.4|0
1642548900000|2022-01-18 23:35:00|17759.9|17689.1|17731.6|17660.8|17766.6|17695.6|17731.6|17660.8|0
1642549200000|2022-01-18 23:40:00|17738|17667.2|17725.1|17654.3|17738|17667.2|17718.5|17647.7|0
1642549500000|2022-01-18 23:45:00|17725|17654.2|17718.5|17647.7|17725|17654.2|17707.8|17637.2|0
1642549800000|2022-01-18 23:50:00|17729.3|17658.5|17732.9|17662.1|17736.1|17665.3|17724.1|17653.3|0
1642550100000|2022-01-18 23:55:00|17738.1|17667.3|17715.9|17645.1|17739.9|17669.1|17706.3|17635.7|0
1642550400000|2022-01-19 00:00:00|17720.1|17649.3|17738.2|17667.4|17738.2|17667.4|17720.1|17649.3|0
1642550700000|2022-01-19 00:05:00|17739.3|17668.5|17739.7|17668.9|17743.9|17673.1|17729.7|17658.9|0
1642551000000|2022-01-19 00:10:00|17740.3|17669.5|17732.6|17661.8|17741.2|17670.4|17730.1|17659.3|0
1642551300000|2022-01-19 00:15:00|17740.8|17670|17772.6|17701.6|17772.6|17701.6|17740.8|17670|0
1642551600000|2022-01-19 00:20:00|17772.2|17701.2|17794.9|17723.9|17798.5|17727.5|17765.8|17694.8|0
1642551900000|2022-01-19 00:25:00|17797.6|17726.6|17822.6|17751.4|17822.6|17751.4|17789|17718|0
1642552200000|2022-01-19 00:30:00|17822.8|17751.6|17827.7|17756.5|17834.5|17763.3|17819.7|17748.5|0
1642552500000|2022-01-19 00:35:00|17827|17755.8|17802.3|17731.3|17828.6|17757.4|17802.3|17731.3|0
1642552800000|2022-01-19 00:40:00|17800.8|17729.8|17810.1|17739.1|17812|17740.8|17795.7|17724.7|0
1642553100000|2022-01-19 00:45:00|17812.3|17741.1|17798.4|17727.4|17812.3|17741.1|17795.1|17724.1|0
1642553400000|2022-01-19 00:50:00|17797.3|17726.3|17762.5|17691.5|17797.3|17726.3|17759.7|17688.9|0
1642553700000|2022-01-19 00:55:00|17773.1|17702.1|17777|17706|17777|17706|17767.2|17696.2|0
1642554000000|2022-01-19 01:00:00|17774.1|17703.1|17772.8|17701.8|17777.7|17706.7|17767.5|17696.5|0
1642554300000|2022-01-19 01:05:00|17773.2|17702.2|17803.8|17732.8|17803.8|17732.8|17766.8|17695.8|0
1642554600000|2022-01-19 01:10:00|17808.9|17737.9|17816|17744.8|17817|17745.8|17808.9|17737.9|0
1642554900000|2022-01-19 01:15:00|17819.9|17748.7|17815.8|17744.6|17836|17764.8|17815.8|17744.6|0
1642555200000|2022-01-19 01:20:00|17813.4|17742.2|17814.2|17743|17814.2|17743|17805.7|17734.7|0
1642555500000|2022-01-19 01:25:00|17814.5|17743.3|17824.2|17753|17824.7|17753.5|17804.8|17733.8|0
1642555800000|2022-01-19 01:30:00|17816.4|17745.2|17798|17727|17816.4|17745.2|17790.2|17719.2|0
1642556100000|2022-01-19 01:35:00|17805.5|17734.5|17780.2|17709.2|17808.1|17737.1|17780.2|17709.2|0
1642556400000|2022-01-19 01:40:00|17788.4|17717.4|17781.8|17710.8|17788.4|17717.4|17778.7|17707.7|0
1642556700000|2022-01-19 01:45:00|17783.4|17712.4|17763.4|17692.4|17789.4|17718.4|17755.4|17684.6|0
1642557000000|2022-01-19 01:50:00|17763.9|17692.9|17766.5|17695.5|17783.9|17712.9|17763.9|17692.9|0
1642557300000|2022-01-19 01:55:00|17765.4|17694.4|17772|17701|17772|17701|17763.7|17692.7|0
1642557600000|2022-01-19 02:00:00|17772.7|17701.7|17766.3|17695.3|17776.5|17705.5|17752.3|17681.5|0
1642557900000|2022-01-19 02:05:00|17771|17700|17777.1|17706.1|17779.9|17708.9|17771|17700|0
1642558200000|2022-01-19 02:10:00|17781|17710|17775.1|17704.1|17781|17710|17773|17702|0
1642558500000|2022-01-19 02:15:00|17775.3|17704.3|17778.8|17707.8|17782.8|17711.8|17775.3|17704.3|0
1642558800000|2022-01-19 02:20:00|17777.9|17706.9|17781|17710|17781|17710|17776.7|17705.7|0
1642559100000|2022-01-19 02:25:00|17790.6|17719.6|17787|17716|17794.4|17723.4|17786.5|17715.5|0
1642559400000|2022-01-19 02:30:00|17793.2|17722.2|17805.9|17734.9|17810.7|17739.5|17793.2|17722.2|0
1642559700000|2022-01-19 02:35:00|17807.6|17736.6|17797.2|17726.2|17813.5|17742.3|17797|17726|0
1642560000000|2022-01-19 02:40:00|17800.6|17729.6|17809.7|17738.7|17814.6|17743.4|17800.6|17729.6|0
1642560300000|2022-01-19 02:45:00|17807.2|17736.2|17803.5|17732.5|17810.8|17739.6|17800.7|17729.7|0
1642560600000|2022-01-19 02:50:00|17803.2|17732.2|17792.6|17721.6|17810.4|17739.4|17792.6|17721.6|0
1642560900000|2022-01-19 02:55:00|17791.6|17720.6|17806.3|17735.3|17806.3|17735.3|17790.3|17719.3|0
1642561200000|2022-01-19 03:00:00|17802.2|17731.2|17783.4|17712.4|17802.2|17731.2|17783.4|17712.4|0
1642561500000|2022-01-19 03:05:00|17781.9|17710.9|17757.6|17686.8|17781.9|17710.9|17757.6|17686.8|0
1642561800000|2022-01-19 03:10:00|17757.4|17686.6|17778.3|17707.3|17778.3|17707.3|17753.7|17682.9|0
1642562100000|2022-01-19 03:15:00|17783.5|17712.5|17786.6|17715.6|17794.4|17723.4|17783|17712|0
1642562400000|2022-01-19 03:20:00|17784.6|17713.6|17774.6|17703.6|17784.6|17713.6|17774.6|17703.6|0
1642562700000|2022-01-19 03:25:00|17771.5|17700.5|17778.3|17707.3|17779.8|17708.8|17771.5|17700.5|0
1642563000000|2022-01-19 03:30:00|17778.6|17707.6|17773.1|17702.1|17780.3|17709.3|17773.1|17702.1|0
1642563300000|2022-01-19 03:35:00|17771.1|17700.1|17762.3|17691.3|17771.1|17700.1|17760.2|17689.4|0
1642563600000|2022-01-19 03:40:00|17764.8|17693.8|17762.3|17691.3|17764.8|17693.8|17755.9|17685.1|0
1642563900000|2022-01-19 03:45:00|17756.7|17685.9|17730.8|17660|17756.7|17685.9|17728.2|17657.4|0
1642564200000|2022-01-19 03:50:00|17737.3|17666.5|17726.8|17656|17740.3|17669.5|17726.8|17656|0
1642564500000|2022-01-19 03:55:00|17726.9|17656.1|17724.6|17653.8|17733.7|17662.9|17720.2|17649.4|0
1642564800000|2022-01-19 04:00:00|17727.8|17657|17738.9|17668.1|17738.9|17668.1|17727.8|17657|0
1642565100000|2022-01-19 04:05:00|17741.9|17671.1|17732.8|17662|17741.9|17671.1|17730.4|17659.6|0
1642565400000|2022-01-19 04:10:00|17731|17660.2|17727.3|17656.5|17736|17665.2|17727.3|17656.5|0
1642565700000|2022-01-19 04:15:00|17725.7|17654.9|17722.6|17651.8|17728|17657.2|17717.9|17647.1|0
1642566000000|2022-01-19 04:20:00|17715|17644.2|17698.1|17627.5|17715.2|17644.4|17698.1|17627.5|0
1642566300000|2022-01-19 04:25:00|17695.9|17625.3|17720.2|17649.4|17724.1|17653.3|17693.9|17623.3|0
1642566600000|2022-01-19 04:30:00|17733|17662.2|17730.9|17660.1|17733.6|17662.8|17726.5|17655.7|0
1642566900000|2022-01-19 04:35:00|17728.5|17657.7|17742.7|17671.9|17742.7|17671.9|17724.6|17653.8|0
1642567200000|2022-01-19 04:40:00|17742.9|17672.1|17734.2|17663.4|17748.9|17678.1|17727.3|17656.5|0
1642567500000|2022-01-19 04:45:00|17737.3|17666.5|17741.8|17671|17753.5|17682.7|17737.3|17666.5|0
1642567800000|2022-01-19 04:50:00|17742.1|17671.3|17728.4|17657.6|17743.1|17672.3|17728.3|17657.5|0
1642568100000|2022-01-19 04:55:00|17718.2|17647.4|17702.6|17632|17720.4|17649.6|17702.6|17632|0
1642633800000|2022-01-19 23:10:00|17935.7|17864.1|17969.5|17897.7|17989.7|17917.9|17935.7|17864.1|0
1642634100000|2022-01-19 23:15:00|17968.1|17896.3|17948.8|17877.2|17977.1|17905.3|17948.8|17877.2|0
1642634400000|2022-01-19 23:20:00|17946.5|17874.9|17941.1|17869.5|17956.5|17884.9|17939.8|17868.2|0
1642634700000|2022-01-19 23:25:00|17942.4|17870.8|17970.9|17899.1|17993.3|17921.5|17942.4|17870.8|0
1642635000000|2022-01-19 23:30:00|17969.4|17897.6|17969.5|17897.7|17976.4|17904.6|17965.8|17894|0
1642635300000|2022-01-19 23:35:00|17977.2|17905.4|17974.2|17902.4|17993.7|17921.9|17974.2|17902.4|0
1642635600000|2022-01-19 23:40:00|17973|17901.2|17981.1|17909.3|17981.1|17909.3|17969.2|17897.4|0
1642635900000|2022-01-19 23:45:00|17990.5|17918.7|18004.3|17932.5|18005|17933.2|17985.1|17913.3|0
1642636200000|2022-01-19 23:50:00|18003.4|17931.6|17974.2|17902.4|18003.4|17931.6|17974.2|17902.4|0
1642636500000|2022-01-19 23:55:00|17985.5|17913.7|17954.6|17883|17985.5|17913.7|17954.6|17883|0
1642636800000|2022-01-20 00:00:00|17963.5|17891.7|18021.6|17949.6|18021.6|17949.6|17963.5|17891.7|0
1642637100000|2022-01-20 00:05:00|18029.3|17957.3|18061.8|17989.6|18069.1|17996.9|18029.3|17957.3|0
1642637400000|2022-01-20 00:10:00|18065.2|17993|18080.4|18008.2|18080.4|18008.2|18065.2|17993|0
1642637700000|2022-01-20 00:15:00|18092.3|18020.1|18095.7|18023.5|18101|18028.8|18084.7|18012.5|0
1642638000000|2022-01-20 00:20:00|18095|18022.8|18105.4|18033.2|18112.4|18040|18093.2|18021|0
1642638300000|2022-01-20 00:25:00|18105.7|18033.5|18117.9|18045.5|18126.4|18054|18100.1|18027.9|0
1642638600000|2022-01-20 00:30:00|18122.8|18050.4|18125.1|18052.7|18125.1|18052.7|18113.8|18041.4|0
1642638900000|2022-01-20 00:35:00|18129.6|18057.2|18099|18026.8|18131.5|18059.1|18099|18026.8|0
1642639200000|2022-01-20 00:40:00|18099.7|18027.5|18093.2|18021|18107.5|18035.3|18092.9|18020.7|0
1642639500000|2022-01-20 00:45:00|18098.1|18025.9|18100.8|18028.6|18103.2|18031|18085.9|18013.7|0
1642639800000|2022-01-20 00:50:00|18102.5|18030.3|18088.9|18016.7|18102.5|18030.3|18084.4|18012.2|0
1642640100000|2022-01-20 00:55:00|18089.7|18017.5|18110.7|18038.5|18110.7|18038.5|18089.7|18017.5|0
1642640400000|2022-01-20 01:00:00|18123.3|18050.9|18173.2|18100.6|18179.5|18106.9|18123.3|18050.9|0
1642640700000|2022-01-20 01:05:00|18174.7|18102.1|18156.9|18084.5|18174.7|18102.1|18156|18083.6|0
1642641000000|2022-01-20 01:10:00|18162.2|18089.6|18143.4|18071|18166.2|18093.6|18143.4|18071|0
1642641300000|2022-01-20 01:15:00|18143.6|18071.2|18090.9|18018.7|18143.6|18071.2|18090.9|18018.7|0
1642641600000|2022-01-20 01:20:00|18093|18020.8|18074.7|18002.5|18093|18020.8|18056.6|17984.6|0
1642641900000|2022-01-20 01:25:00|18074.8|18002.6|18115.2|18042.8|18115.2|18042.8|18072.6|18000.4|0
1642642200000|2022-01-20 01:30:00|18125.1|18052.7|18138.3|18065.9|18140.6|18068.2|18123.3|18050.9|0
1642642500000|2022-01-20 01:35:00|18138.4|18066|18159.8|18087.4|18164.6|18092|18134.1|18061.7|0
1642642800000|2022-01-20 01:40:00|18158.9|18086.5|18158.5|18086.1|18178.2|18105.6|18150.4|18078|0
1642643100000|2022-01-20 01:45:00|18157|18084.6|18175.4|18102.8|18184.7|18112.1|18157|18084.6|0
1642643400000|2022-01-20 01:50:00|18175.1|18102.5|18178.1|18105.5|18182.8|18110.2|18164.9|18092.3|0
1642643700000|2022-01-20 01:55:00|18189.7|18117.1|18186|18113.4|18196.1|18123.5|18186|18113.4|0
1642644000000|2022-01-20 02:00:00|18187.2|18114.6|18195.2|18122.6|18196.3|18123.7|18187.2|18114.6|0
1642644300000|2022-01-20 02:05:00|18191.3|18118.7|18185.7|18113.1|18191.3|18118.7|18181.8|18109.2|0
1642644600000|2022-01-20 02:10:00|18187.5|18114.9|18183.6|18111|18187.5|18114.9|18174.3|18101.7|0
1642644900000|2022-01-20 02:15:00|18189.3|18116.7|18187.3|18114.7|18193.5|18120.9|18179.5|18106.9|0
1642645200000|2022-01-20 02:20:00|18190.8|18118.2|18171.7|18099.1|18190.8|18118.2|18167.4|18094.8|0
1642645500000|2022-01-20 02:25:00|18170.8|18098.2|18172.8|18100.2|18181.6|18109|18168.5|18095.9|0
1642645800000|2022-01-20 02:30:00|18169.9|18097.3|18168|18095.4|18173.6|18101|18162.7|18090.1|0
1642646100000|2022-01-20 02:35:00|18169.2|18096.6|18173.3|18100.7|18173.3|18100.7|18166.8|18094.2|0
1642646400000|2022-01-20 02:40:00|18169.5|18096.9|18160.4|18088|18170|18097.4|18160.3|18087.9|0
1642646700000|2022-01-20 02:45:00|18159.3|18086.9|18155.8|18083.4|18160.7|18088.3|18148.6|18076.2|0
1642647000000|2022-01-20 02:50:00|18157.5|18085.1|18164.5|18091.9|18175.1|18102.5|18157.1|18084.7|0
1642647300000|2022-01-20 02:55:00|18161.1|18088.7|18165.2|18092.6|18171.8|18099.2|18160.7|18088.3|0
1642647600000|2022-01-20 03:00:00|18164.7|18092.1|18168.8|18096.2|18170.5|18097.9|18164.7|18092.1|0
1642647900000|2022-01-20 03:05:00|18168.4|18095.8|18174.2|18101.6|18174.2|18101.6|18165.6|18093|0
1642648200000|2022-01-20 03:10:00|18173.3|18100.7|18167.4|18094.8|18173.4|18100.8|18162.4|18089.8|0
1642648500000|2022-01-20 03:15:00|18169.3|18096.7|18179.8|18107.2|18180|18107.4|18167|18094.4|0
1642648800000|2022-01-20 03:20:00|18183.9|18111.3|18186.1|18113.5|18189.9|18117.3|18182.3|18109.7|0
1642649100000|2022-01-20 03:25:00|18183|18110.4|18180.9|18108.3|18188.1|18115.5|18179.4|18106.8|0
1642649400000|2022-01-20 03:30:00|18179.6|18107|18197.5|18124.9|18197.5|18124.9|18175.3|18102.7|0
1642649700000|2022-01-20 03:35:00|18195.6|18123|18221.2|18148.4|18221.2|18148.4|18195.6|18123|0
1642650000000|2022-01-20 03:40:00|18224.9|18152.1|18227.6|18154.8|18227.6|18154.8|18216|18143.2|0
1642650300000|2022-01-20 03:45:00|18239|18166.2|18242.1|18169.3|18242.1|18169.3|18228.3|18155.5|0
1642650600000|2022-01-20 03:50:00|18237.5|18164.7|18238.2|18165.4|18238.2|18165.4|18229.4|18156.6|0
1642650900000|2022-01-20 03:55:00|18245.4|18172.6|18249.6|18176.8|18249.6|18176.8|18245.4|18172.6|0
1642651200000|2022-01-20 04:00:00|18253|18180.2|18255.5|18182.7|18256.7|18183.9|18252.2|18179.4|0
1642651500000|2022-01-20 04:05:00|18254.4|18181.6|18257|18184.2|18257.7|18184.9|18246.9|18174.1|0
1642651800000|2022-01-20 04:10:00|18253.8|18181|18237.7|18164.9|18253.8|18181|18236.2|18163.4|0
1642652100000|2022-01-20 04:15:00|18236.7|18163.9|18234.6|18161.8|18242.6|18169.8|18230.2|18157.4|0
1642652400000|2022-01-20 04:20:00|18231.2|18158.4|18238.1|18165.3|18240.5|18167.7|18227.4|18154.6|0
1642652700000|2022-01-20 04:25:00|18232.9|18160.1|18240.2|18167.4|18240.2|18167.4|18230.3|18157.5|0
1642653000000|2022-01-20 04:30:00|18241.6|18168.8|18240.7|18167.9|18244.3|18171.5|18239.6|18166.8|0
1642653300000|2022-01-20 04:35:00|18241.3|18168.5|18232.7|18159.9|18241.3|18168.5|18227|18154.2|0
1642653600000|2022-01-20 04:40:00|18233.3|18160.5|18245|18172.2|18245.8|18173|18232.1|18159.3|0
1642653900000|2022-01-20 04:45:00|18240.4|18167.6|18256.6|18183.8|18257.3|18184.5|18240.4|18167.6|0
1642654200000|2022-01-20 04:50:00|18259.4|18186.6|18252.8|18180|18259.4|18186.6|18249.8|18177|0
1642654500000|2022-01-20 04:55:00|18250.9|18178.1|18242|18169.2|18253.3|18180.5|18239|18166.2|0
1642720200000|2022-01-20 23:10:00|17872.9|17801.5|17881.6|17810.2|17892.9|17821.5|17870.5|17799.1|0
1642720500000|2022-01-20 23:15:00|17869.6|17798.2|17812.8|17741.6|17869.6|17798.2|17812.8|17741.6|0
1642720800000|2022-01-20 23:20:00|17806.2|17735.2|17838.7|17767.5|17843.1|17771.9|17806.2|17735.2|0
1642721100000|2022-01-20 23:25:00|17842.5|17771.3|17852.2|17781|17858.9|17787.7|17842.5|17771.3|0
1642721400000|2022-01-20 23:30:00|17840.8|17769.6|17811|17739.8|17840.8|17769.6|17811|17739.8|0
1642721700000|2022-01-20 23:35:00|17800.9|17729.9|17790.3|17719.3|17812|17740.8|17789.1|17718.1|0
1642722000000|2022-01-20 23:40:00|17793.2|17722.2|17766.5|17695.5|17793.2|17722.2|17758|17687.2|0
1642722300000|2022-01-20 23:45:00|17759.8|17689|17780.7|17709.7|17780.7|17709.7|17759.1|17688.3|0
1642722600000|2022-01-20 23:50:00|17787.1|17716.1|17769.3|17698.3|17787.1|17716.1|17761.1|17690.1|0
1642722900000|2022-01-20 23:55:00|17769.7|17698.7|17775.1|17704.1|17783.2|17712.2|17769.7|17698.7|0
1642723200000|2022-01-21 00:00:00|17780.1|17709.1|17763.6|17692.6|17802.4|17731.4|17763.6|17692.6|0
1642723500000|2022-01-21 00:05:00|17760.9|17689.9|17756.8|17686|17775.8|17704.8|17755.8|17685|0
1642723800000|2022-01-21 00:10:00|17757.9|17687.1|17773.3|17702.3|17784.6|17713.6|17757.9|17687.1|0
1642724100000|2022-01-21 00:15:00|17778.9|17707.9|17780|17709|17785.5|17714.5|17768.8|17697.8|0
1642724400000|2022-01-21 00:20:00|17784|17713|17776.1|17705.1|17784|17713|17770.8|17699.8|0
1642724700000|2022-01-21 00:25:00|17775.5|17704.5|17765.6|17694.6|17775.5|17704.5|17760.2|17689.4|0
1642725000000|2022-01-21 00:30:00|17763.2|17692.2|17748.3|17677.5|17766.4|17695.4|17739.4|17668.6|0
1642725300000|2022-01-21 00:35:00|17756.8|17686|17746.3|17675.5|17761.9|17690.9|17744.6|17673.8|0
1642725600000|2022-01-21 00:40:00|17749.7|17678.9|17731.9|17661.1|17749.7|17678.9|17713|17642.2|0
1642725900000|2022-01-21 00:45:00|17729.9|17659.1|17719|17648.2|17729.9|17659.1|17711.1|17640.3|0
1642726200000|2022-01-21 00:50:00|17717.4|17646.6|17701.3|17630.7|17717.4|17646.6|17701.3|17630.7|0
1642726500000|2022-01-21 00:55:00|17699|17628.4|17704.7|17634.1|17704.7|17634.1|17690.1|17619.5|0
1642726800000|2022-01-21 01:00:00|17705.7|17635.1|17717.9|17647.1|17724.8|17654|17705.7|17635.1|0
1642727100000|2022-01-21 01:05:00|17714.1|17643.3|17681.5|17610.9|17716.5|17645.7|17681.5|17610.9|0
1642727400000|2022-01-21 01:10:00|17682.5|17611.9|17683.6|17613|17687.2|17616.6|17678.5|17607.9|0
1642727700000|2022-01-21 01:15:00|17689.2|17618.6|17691.7|17621.1|17702.8|17632.2|17681.5|17610.9|0
1642728000000|2022-01-21 01:20:00|17692.5|17621.9|17706.1|17635.5|17706.1|17635.5|17689.6|17619|0
1642728300000|2022-01-21 01:25:00|17708.8|17638.2|17749.1|17678.3|17749.1|17678.3|17708.8|17638.2|0
1642728600000|2022-01-21 01:30:00|17750.9|17680.1|17719.9|17649.1|17755|17684.2|17719.9|17649.1|0
1642728900000|2022-01-21 01:35:00|17726.8|17656|17708.9|17638.3|17734.7|17663.9|17707.8|17637.2|0
1642729200000|2022-01-21 01:40:00|17707.5|17636.9|17691|17620.4|17709.8|17639.2|17691|17620.4|0
1642729500000|2022-01-21 01:45:00|17689.7|17619.1|17655.4|17585|17689.7|17619.1|17655.4|17585|0
1642729800000|2022-01-21 01:50:00|17650.4|17580|17695.7|17625.1|17695.7|17625.1|17650.4|17580|0
1642730100000|2022-01-21 01:55:00|17712.2|17641.4|17712.2|17641.4|17713.2|17642.4|17699.2|17628.6|0
1642730400000|2022-01-21 02:00:00|17715.5|17644.7|17726.7|17655.9|17726.7|17655.9|17707.4|17636.8|0
1642730700000|2022-01-21 02:05:00|17723.5|17652.7|17726.1|17655.3|17732.3|17661.5|17723.5|17652.7|0
1642731000000|2022-01-21 02:10:00|17728.3|17657.5|17747.2|17676.4|17750.7|17679.9|17728.3|17657.5|0
1642731300000|2022-01-21 02:15:00|17747.6|17676.8|17745|17674.2|17752.1|17681.3|17742.8|17672|0
1642731600000|2022-01-21 02:20:00|17742|17671.2|17756.8|17686|17761.1|17690.1|17742|17671.2|0
1642731900000|2022-01-21 02:25:00|17759.9|17689.1|17735|17664.2|17762.2|17691.2|17735|17664.2|0
1642732200000|2022-01-21 02:30:00|17732.3|17661.5|17721.7|17650.9|17732.3|17661.5|17719.2|17648.4|0
1642732500000|2022-01-21 02:35:00|17718.8|17648|17689.2|17618.6|17718.8|17648|17688.8|17618.2|0
1642732800000|2022-01-21 02:40:00|17690|17619.4|17667.7|17597.1|17690|17619.4|17667|17596.4|0
1642733100000|2022-01-21 02:45:00|17656|17585.6|17629.4|17559|17656|17585.6|17622.6|17552.2|0
1642733400000|2022-01-21 02:50:00|17634.7|17564.3|17651.6|17581.2|17658.8|17588.4|17634.7|17564.3|0
1642733700000|2022-01-21 02:55:00|17659.3|17588.9|17687.4|17616.8|17687.4|17616.8|17659.3|17588.9|0
1642734000000|2022-01-21 03:00:00|17681.2|17610.6|17660.6|17590|17681.2|17610.6|17660.6|17590|0
1642734300000|2022-01-21 03:05:00|17655.5|17585.1|17656.8|17586.4|17666.6|17596|17647.6|17577.2|0
1642734600000|2022-01-21 03:10:00|17652.2|17581.8|17642.2|17571.8|17654.5|17584.1|17630.8|17560.4|0
1642734900000|2022-01-21 03:15:00|17637.2|17566.8|17632|17561.6|17648.6|17578.2|17631.8|17561.4|0
1642735200000|2022-01-21 03:20:00|17633.2|17562.8|17623.2|17552.8|17636.8|17566.4|17623.2|17552.8|0
1642735500000|2022-01-21 03:25:00|17617.4|17547|17597.3|17527.1|17618|17547.6|17597.3|17527.1|0
1642735800000|2022-01-21 03:30:00|17591.2|17521|17584.8|17514.6|17591.2|17521|17580.6|17510.4|0
1642736100000|2022-01-21 03:35:00|17590.4|17520.2|17563.7|17493.5|17590.4|17520.2|17561.2|17491|0
1642736400000|2022-01-21 03:40:00|17560.8|17490.6|17570.4|17500.2|17570.4|17500.2|17552.3|17482.3|0
1642736700000|2022-01-21 03:45:00|17572.4|17502.2|17530.7|17460.7|17572.4|17502.2|17530.7|17460.7|0
1642737000000|2022-01-21 03:50:00|17525.7|17455.7|17523.3|17453.3|17534.7|17464.7|17510.3|17440.3|0
1642737300000|2022-01-21 03:55:00|17528.9|17458.9|17561.4|17491.2|17561.4|17491.2|17522|17452|0
1642737600000|2022-01-21 04:00:00|17569.4|17499.2|17549.5|17479.5|17569.4|17499.2|17534.1|17464.1|0
1642737900000|2022-01-21 04:05:00|17554.7|17484.7|17578.6|17508.4|17579.4|17509.2|17554.7|17484.7|0
1642738200000|2022-01-21 04:10:00|17576.4|17506.2|17581.4|17511.2|17583.3|17513.1|17571.8|17501.6|0
1642738500000|2022-01-21 04:15:00|17573.8|17503.6|17528.9|17458.9|17573.8|17503.6|17528.9|17458.9|0
1642738800000|2022-01-21 04:20:00|17532.5|17462.5|17528.9|17458.9|17546.8|17476.8|17528.3|17458.3|0
1642739100000|2022-01-21 04:25:00|17536.4|17466.4|17568|17497.8|17568|17497.8|17532.7|17462.7|0
1642739400000|2022-01-21 04:30:00|17568.9|17498.7|17569.8|17499.6|17569.8|17499.6|17553.5|17483.5|0
1642739700000|2022-01-21 04:35:00|17564.9|17494.7|17578.6|17508.4|17578.6|17508.4|17551.3|17481.3|0
1642740000000|2022-01-21 04:40:00|17574.3|17504.1|17568.7|17498.5|17580.2|17510|17568.7|17498.5|0
1642740300000|2022-01-21 04:45:00|17577.3|17507.1|17563.8|17493.6|17577.3|17507.1|17563|17492.8|0
1642740600000|2022-01-21 04:50:00|17565.7|17495.5|17574.8|17504.6|17574.8|17504.6|17560.3|17490.1|0
1642740900000|2022-01-21 04:55:00|17577.6|17507.4|17588.6|17518.4|17588.6|17518.4|17575.6|17505.4|0
1642979400000|2022-01-23 23:10:00|17282.6|17213.6|17183.7|17115.1|17282.6|17213.6|17183.4|17114.8|0
1642979700000|2022-01-23 23:15:00|17187.2|17118.6|17189.3|17120.7|17217.5|17148.7|17187.2|17118.6|0
1642980000000|2022-01-23 23:20:00|17204|17135.4|17242.1|17173.3|17242.1|17173.3|17197.7|17129.1|0
1642980300000|2022-01-23 23:25:00|17240.7|17171.9|17294|17225|17306.5|17237.5|17240.7|17171.9|0
1642980600000|2022-01-23 23:30:00|17291.9|17222.9|17332.8|17263.6|17332.8|17263.6|17281.8|17212.8|0
1642980900000|2022-01-23 23:35:00|17327.1|17257.9|17325.9|17256.7|17352.5|17283.3|17325.9|17256.7|0
1642981200000|2022-01-23 23:40:00|17322.8|17253.6|17294.1|17225.1|17322.8|17253.6|17274.9|17205.9|0
1642981500000|2022-01-23 23:45:00|17295|17226|17287.4|17218.4|17302.6|17233.6|17286.9|17217.9|0
1642981800000|2022-01-23 23:50:00|17301.5|17232.5|17344.7|17275.5|17348.9|17279.7|17301.5|17232.5|0
1642982100000|2022-01-23 23:55:00|17336.5|17267.3|17370.7|17301.3|17370.7|17301.3|17334.1|17264.9|0
1642982400000|2022-01-24 00:00:00|17370.8|17301.4|17382.5|17313.1|17382.5|17313.1|17338|17268.8|0
1642982700000|2022-01-24 00:05:00|17390.6|17321.2|17377.7|17308.3|17391.8|17322.4|17373.5|17304.1|0
1642983000000|2022-01-24 00:10:00|17381.4|17312|17377.4|17308|17399.6|17330.2|17373|17303.6|0
1642983300000|2022-01-24 00:15:00|17373.7|17304.3|17374.8|17305.4|17400.4|17331|17373.7|17304.3|0
1642983600000|2022-01-24 00:20:00|17383.5|17314.1|17366|17296.6|17383.5|17314.1|17353.7|17284.5|0
1642983900000|2022-01-24 00:25:00|17371.9|17302.5|17376.6|17307.2|17380.4|17311|17371.9|17302.5|0
1642984200000|2022-01-24 00:30:00|17375.4|17306|17362.9|17293.5|17378.3|17308.9|17362.9|17293.5|0
1642984500000|2022-01-24 00:35:00|17355.5|17286.3|17306.9|17237.9|17355.5|17286.3|17306.9|17237.9|0
1642984800000|2022-01-24 00:40:00|17294.6|17225.6|17298.8|17229.8|17308.6|17239.6|17290.5|17221.5|0
1642985100000|2022-01-24 00:45:00|17289.5|17220.5|17279.3|17210.3|17300.7|17231.7|17279.3|17210.3|0
1642985400000|2022-01-24 00:50:00|17265.5|17196.5|17249|17180.2|17273.5|17204.5|17249|17180.2|0
1642985700000|2022-01-24 00:55:00|17247.6|17178.8|17215.3|17146.5|17247.6|17178.8|17215.3|17146.5|0
1642986000000|2022-01-24 01:00:00|17225.1|17156.3|17284.7|17215.7|17284.7|17215.7|17225.1|17156.3|0
1642986300000|2022-01-24 01:05:00|17280.4|17211.4|17289.3|17220.3|17289.3|17220.3|17272.9|17203.9|0
1642986600000|2022-01-24 01:10:00|17291.8|17222.8|17270|17201|17291.8|17222.8|17264.9|17195.9|0
1642986900000|2022-01-24 01:15:00|17267.6|17198.6|17310.3|17241.1|17310.3|17241.1|17251.6|17182.8|0
1642987200000|2022-01-24 01:20:00|17311.6|17242.4|17313.1|17243.9|17314.7|17245.5|17310|17240.8|0
1642987500000|2022-01-24 01:25:00|17319.2|17250|17320.6|17251.4|17332.4|17263.2|17314.2|17245|0
1642987800000|2022-01-24 01:30:00|17329|17259.8|17342.6|17273.4|17342.6|17273.4|17325.2|17256|0
1642988100000|2022-01-24 01:35:00|17341.8|17272.6|17321.7|17252.5|17344.5|17275.3|17321.7|17252.5|0
1642988400000|2022-01-24 01:40:00|17322.1|17252.9|17334.9|17265.7|17341.9|17272.7|17315.4|17246.2|0
1642988700000|2022-01-24 01:45:00|17336.9|17267.7|17349.4|17280.2|17350.6|17281.4|17336.9|17267.7|0
1642989000000|2022-01-24 01:50:00|17350.2|17281|17348|17278.8|17362.6|17293.2|17342.4|17273.2|0
1642989300000|2022-01-24 01:55:00|17349.4|17280.2|17330.2|17261|17356.7|17287.5|17330.2|17261|0
1642989600000|2022-01-24 02:00:00|17331.8|17262.6|17319.2|17250|17338.3|17269.1|17310.6|17241.4|0
1642989900000|2022-01-24 02:05:00|17320.1|17250.9|17304.4|17235.4|17325.7|17256.5|17304.4|17235.4|0
1642990200000|2022-01-24 02:10:00|17300.5|17231.5|17292.6|17223.6|17300.5|17231.5|17287.8|17218.8|0
1642990500000|2022-01-24 02:15:00|17294.5|17225.5|17291.1|17222.1|17297.4|17228.4|17288.6|17219.6|0
1642990800000|2022-01-24 02:20:00|17292.6|17223.6|17281.3|17212.3|17292.6|17223.6|17273.9|17204.9|0
1642991100000|2022-01-24 02:25:00|17281.6|17212.6|17280.7|17211.7|17283.3|17214.3|17270.4|17201.4|0
1642991400000|2022-01-24 02:30:00|17281.2|17212.2|17320.8|17251.6|17325.7|17256.5|17281.2|17212.2|0
1642991700000|2022-01-24 02:35:00|17323.2|17254|17327|17257.8|17333.5|17264.3|17323.2|17254|0
1642992000000|2022-01-24 02:40:00|17328.7|17259.5|17338.5|17269.3|17338.5|17269.3|17328.7|17259.5|0
1642992300000|2022-01-24 02:45:00|17342.7|17273.5|17339.9|17270.7|17350|17280.8|17339.9|17270.7|0
1642992600000|2022-01-24 02:50:00|17337.8|17268.6|17330.2|17261|17345.8|17276.6|17330.2|17261|0
1642992900000|2022-01-24 02:55:00|17334.7|17265.5|17329.4|17260.2|17344.4|17275.2|17329.4|17260.2|0
1642993200000|2022-01-24 03:00:00|17330.1|17260.9|17342|17272.8|17344.2|17275|17330.1|17260.9|0
1642993500000|2022-01-24 03:05:00|17341.3|17272.1|17345|17275.8|17347.4|17278.2|17341.3|17272.1|0
1642993800000|2022-01-24 03:10:00|17346.8|17277.6|17347.3|17278.1|17350.1|17280.9|17346.3|17277.1|0
1642994100000|2022-01-24 03:15:00|17350.4|17281.2|17348.5|17279.3|17351.9|17282.7|17348.1|17278.9|0
1642994400000|2022-01-24 03:20:00|17345.3|17276.1|17342.2|17273|17345.6|17276.4|17338.9|17269.7|0
1642994700000|2022-01-24 03:25:00|17343.5|17274.3|17348|17278.8|17352.9|17283.7|17343.5|17274.3|0
1642995000000|2022-01-24 03:30:00|17344.4|17275.2|17334.7|17265.5|17347.3|17278.1|17324.5|17255.3|0
1642995300000|2022-01-24 03:35:00|17333.7|17264.5|17334.2|17265|17339.9|17270.7|17331.5|17262.3|0
1642995600000|2022-01-24 03:40:00|17337|17267.8|17321|17251.8|17339|17269.8|17321|17251.8|0
1642995900000|2022-01-24 03:45:00|17319.5|17250.3|17323.3|17254.1|17326.3|17257.1|17315.1|17245.9|0
1642996200000|2022-01-24 03:50:00|17324.3|17255.1|17343.9|17274.7|17350|17280.8|17322.7|17253.5|0
1642996500000|2022-01-24 03:55:00|17346.9|17277.7|17350.3|17281.1|17355|17285.8|17346.9|17277.7|0
1642996800000|2022-01-24 04:00:00|17343.2|17274|17331.3|17262.1|17351.7|17282.5|17331.3|17262.1|0
1642997100000|2022-01-24 04:05:00|17323|17253.8|17337|17267.8|17342.5|17273.3|17323|17253.8|0
1642997400000|2022-01-24 04:10:00|17335.6|17266.4|17323.8|17254.6|17338.1|17268.9|17323.6|17254.4|0
1642997700000|2022-01-24 04:15:00|17318.9|17249.7|17326.8|17257.6|17328.1|17258.9|17318.9|17249.7|0
1642998000000|2022-01-24 04:20:00|17325|17255.8|17316.7|17247.5|17328.4|17259.2|17316.7|17247.5|0
1642998300000|2022-01-24 04:25:00|17315.2|17246|17312.2|17243|17317.3|17248.1|17305.9|17236.9|0
1642998600000|2022-01-24 04:30:00|17322.7|17253.5|17336|17266.8|17341.9|17272.7|17322.7|17253.5|0
1642998900000|2022-01-24 04:35:00|17335.1|17265.9|17345.8|17276.6|17354.5|17285.3|17334.9|17265.7|0
1642999200000|2022-01-24 04:40:00|17339.4|17270.2|17353.6|17284.4|17353.6|17284.4|17339.4|17270.2|0
1642999500000|2022-01-24 04:45:00|17355.8|17286.6|17359|17289.8|17361.6|17292.2|17355.8|17286.6|0
1642999800000|2022-01-24 04:50:00|17358.4|17289.2|17345.4|17276.2|17358.4|17289.2|17341.3|17272.1|0
1643000100000|2022-01-24 04:55:00|17345|17275.8|17333.6|17264.4|17345|17275.8|17333.6|17264.4|0
1643065800000|2022-01-24 23:10:00|17183.8|17115.2|17179.8|17111.2|17193.5|17124.9|17163.7|17095.1|0
1643066100000|2022-01-24 23:15:00|17183.2|17114.6|17214.4|17145.6|17214.4|17145.6|17183.2|17114.6|0
1643066400000|2022-01-24 23:20:00|17215.8|17147|17248|17179.2|17285.1|17216.1|17211.2|17142.4|0
1643066700000|2022-01-24 23:25:00|17238.4|17169.6|17193.2|17124.6|17238.4|17169.6|17193.2|17124.6|0
1643067000000|2022-01-24 23:30:00|17187.5|17118.9|17181|17112.4|17195.8|17127.2|17166.7|17098.1|0
1643067300000|2022-01-24 23:35:00|17184.4|17115.8|17202|17133.4|17204.2|17135.6|17172.5|17103.9|0
1643067600000|2022-01-24 23:40:00|17204.7|17136.1|17198.5|17129.9|17209.2|17140.6|17193.1|17124.5|0
1643067900000|2022-01-24 23:45:00|17207.3|17138.7|17203.2|17134.6|17212.1|17143.3|17199.9|17131.3|0
1643068200000|2022-01-24 23:50:00|17199.1|17130.5|17219.5|17150.7|17219.5|17150.7|17198.6|17130|0
1643068500000|2022-01-24 23:55:00|17222.2|17153.4|17213.3|17144.5|17235.3|17166.5|17213.3|17144.5|0
1643068800000|2022-01-25 00:00:00|17211.2|17142.4|17142.5|17074.1|17211.2|17142.4|17142.5|17074.1|0
1643069100000|2022-01-25 00:05:00|17144.5|17076.1|17175.8|17107.2|17187.5|17118.9|17144.5|17076.1|0
1643069400000|2022-01-25 00:10:00|17186.9|17118.3|17124.2|17055.8|17191.2|17122.6|17124.2|17055.8|0
1643069700000|2022-01-25 00:15:00|17136.6|17068.2|17118.5|17050.1|17146.4|17078|17118.5|17050.1|0
1643070000000|2022-01-25 00:20:00|17116.2|17047.8|17102.1|17033.9|17121|17052.6|17102.1|17033.9|0
1643070300000|2022-01-25 00:25:00|17096.6|17028.4|17096|17027.8|17114.8|17046.4|17091.1|17022.9|0
1643070600000|2022-01-25 00:30:00|17087.4|17019.2|17046.3|16978.3|17087.4|17019.2|17046.3|16978.3|0
1643070900000|2022-01-25 00:35:00|17044.8|16976.8|17044.6|16976.6|17062.8|16994.6|17030.7|16962.7|0
1643071200000|2022-01-25 00:40:00|17042.9|16974.9|17037.1|16969.1|17048.1|16980.1|17013.5|16945.5|0
1643071500000|2022-01-25 00:45:00|17041.4|16973.4|17035.2|16967.2|17042.4|16974.4|17022|16954|0
1643071800000|2022-01-25 00:50:00|17021|16953|16999.3|16931.5|17021|16953|16997.1|16929.3|0
1643072100000|2022-01-25 00:55:00|16999.6|16931.8|16967.4|16899.6|16999.6|16931.8|16960|16892.2|0
1643072400000|2022-01-25 01:00:00|16955.9|16888.3|16918.8|16851.2|16958|16890.4|16918.8|16851.2|0
1643072700000|2022-01-25 01:05:00|16907.6|16840.2|16905|16837.6|16921.3|16853.7|16902.2|16834.8|0
1643073000000|2022-01-25 01:10:00|16905.3|16837.9|16847.6|16780.4|16906.1|16838.7|16847.6|16780.4|0
1643073300000|2022-01-25 01:15:00|16844.5|16777.3|16875.1|16807.7|16888.9|16821.5|16844.5|16777.3|0
1643073600000|2022-01-25 01:20:00|16876.6|16809.2|16921.9|16854.3|16934.3|16866.7|16871.2|16803.8|0
1643073900000|2022-01-25 01:25:00|16935.2|16867.6|16976.4|16908.6|16976.4|16908.6|16935.2|16867.6|0
1643074200000|2022-01-25 01:30:00|16990.9|16923.1|16961.5|16893.7|16993.2|16925.4|16960.9|16893.1|0
1643074500000|2022-01-25 01:35:00|16953.3|16885.7|16947.9|16880.3|16960.3|16892.5|16945.5|16877.9|0
1643074800000|2022-01-25 01:40:00|16946.6|16879|16923.4|16855.8|16946.6|16879|16916.2|16848.6|0
1643075100000|2022-01-25 01:45:00|16920.6|16853|16999.3|16931.5|16999.3|16931.5|16920.6|16853|0
1643075400000|2022-01-25 01:50:00|17005.6|16937.8|17002.2|16934.4|17023.3|16955.3|16998.6|16930.8|0
1643075700000|2022-01-25 01:55:00|17006.4|16938.6|17005.2|16937.4|17006.4|16938.6|16974.3|16906.5|0
1643076000000|2022-01-25 02:00:00|17003.5|16935.7|16987.4|16919.6|17003.5|16935.7|16982.4|16914.6|0
1643076300000|2022-01-25 02:05:00|16987|16919.2|17009.9|16941.9|17024.3|16956.3|16987|16919.2|0
1643076600000|2022-01-25 02:10:00|16998.2|16930.4|17014|16946|17016.5|16948.5|16993.2|16925.4|0
1643076900000|2022-01-25 02:15:00|17010.1|16942.1|17001|16933.2|17016|16948|16996.4|16928.6|0
1643077200000|2022-01-25 02:20:00|17002.3|16934.5|16975.9|16908.1|17002.3|16934.5|16972.6|16904.8|0
1643077500000|2022-01-25 02:25:00|16977.8|16910|16975.4|16907.6|16987.3|16919.5|16974.1|16906.3|0
1643077800000|2022-01-25 02:30:00|16981|16913.2|16991.6|16923.8|17002.5|16934.7|16981|16913.2|0
1643078100000|2022-01-25 02:35:00|16990.2|16922.4|16946.8|16879.2|16990.2|16922.4|16946.8|16879.2|0
1643078400000|2022-01-25 02:40:00|16948.1|16880.5|16941.3|16873.7|16958.1|16890.5|16937|16869.4|0
1643078700000|2022-01-25 02:45:00|16942.7|16875.1|16949.1|16881.5|16970|16902.2|16942.7|16875.1|0
1643079000000|2022-01-25 02:50:00|16955.6|16888|16938.8|16871.2|16960.1|16892.3|16938.8|16871.2|0
1643079300000|2022-01-25 02:55:00|16937|16869.4|16961.2|16893.4|16961.2|16893.4|16931.6|16864|0
1643079600000|2022-01-25 03:00:00|16962.3|16894.5|16946.9|16879.3|16962.3|16894.5|16944.9|16877.3|0
1643079900000|2022-01-25 03:05:00|16933.9|16866.3|16938.2|16870.6|16938.4|16870.8|16931|16863.4|0
1643080200000|2022-01-25 03:10:00|16931.9|16864.3|16907.2|16839.8|16931.9|16864.3|16895.1|16827.7|0
1643080500000|2022-01-25 03:15:00|16899.1|16831.7|16888.9|16821.5|16905|16837.6|16888.9|16821.5|0
1643080800000|2022-01-25 03:20:00|16903.1|16835.7|16879.8|16812.4|16903.1|16835.7|16879.8|16812.4|0
1643081100000|2022-01-25 03:25:00|16876.9|16809.5|16889.7|16822.3|16889.7|16822.3|16859.4|16792|0
1643081400000|2022-01-25 03:30:00|16893.8|16826.4|16883.2|16815.8|16893.8|16826.4|16865.4|16798|0
1643081700000|2022-01-25 03:35:00|16880.2|16812.8|16875.9|16808.5|16880.2|16812.8|16863.7|16796.3|0
1643082000000|2022-01-25 03:40:00|16887|16819.6|16841.1|16773.9|16887|16819.6|16841.1|16773.9|0
1643082300000|2022-01-25 03:45:00|16847.4|16780.2|16824.9|16757.7|16847.4|16780.2|16821.5|16754.3|0
1643082600000|2022-01-25 03:50:00|16824.2|16757|16826.4|16759.2|16828.8|16761.6|16822.3|16755.1|0
1643082900000|2022-01-25 03:55:00|16815.9|16748.7|16819.6|16752.4|16833.2|16766|16815.9|16748.7|0
1643083200000|2022-01-25 04:00:00|16822.2|16755|16793.8|16726.8|16822.2|16755|16793.8|16726.8|0
1643083500000|2022-01-25 04:05:00|16795.1|16728.1|16838.8|16771.6|16838.8|16771.6|16789.7|16722.7|0
1643083800000|2022-01-25 04:10:00|16852.6|16785.4|16846.9|16779.7|16860.1|16792.7|16842.7|16775.5|0
1643084100000|2022-01-25 04:15:00|16840.7|16773.5|16891.5|16824.1|16891.5|16824.1|16840.7|16773.5|0
1643084400000|2022-01-25 04:20:00|16882.8|16815.4|16880.1|16812.7|16887.8|16820.4|16871.8|16804.4|0
1643084700000|2022-01-25 04:25:00|16875.8|16808.4|16887.9|16820.5|16887.9|16820.5|16872.6|16805.2|0
1643085000000|2022-01-25 04:30:00|16887|16819.6|16890|16822.6|16904.2|16836.8|16887|16819.6|0
1643085300000|2022-01-25 04:35:00|16876.6|16809.2|16846.4|16779.2|16876.6|16809.2|16846.3|16779.1|0
1643085600000|2022-01-25 04:40:00|16840|16772.8|16830.7|16763.5|16840|16772.8|16823.1|16755.9|0
1643085900000|2022-01-25 04:45:00|16829.8|16762.6|16827.9|16760.7|16837.3|16770.1|16827.9|16760.7|0
1643086200000|2022-01-25 04:50:00|16832.2|16765|16820.9|16753.7|16832.2|16765|16820.9|16753.7|0
1643086500000|2022-01-25 04:55:00|16823|16755.8|16852.2|16785|16852.2|16785|16822|16754.8|0
1643238600000|2022-01-26 23:10:00|17128.1|17059.7|17060.4|16992.2|17128.1|17059.7|17060.4|16992.2|0
1643238900000|2022-01-26 23:15:00|17074.3|17006.1|17114.4|17046|17124.7|17056.3|17074.3|17006.1|0
1643239200000|2022-01-26 23:20:00|17104.7|17036.5|17163.4|17094.8|17171.1|17102.5|17100.6|17032.4|0
1643239500000|2022-01-26 23:25:00|17167.2|17098.6|17183.9|17115.3|17187|17118.4|17155.4|17087|0
1643239800000|2022-01-26 23:30:00|17181.3|17112.7|17206.9|17138.3|17217.2|17148.4|17179.1|17110.5|0
1643240100000|2022-01-26 23:35:00|17199.8|17131.2|17180.6|17112|17209.7|17140.9|17180.6|17112|0
1643240400000|2022-01-26 23:40:00|17195.1|17126.5|17126.3|17057.9|17195.1|17126.5|17126.3|17057.9|0
1643240700000|2022-01-26 23:45:00|17124.6|17056.2|17107.1|17038.9|17131.2|17062.8|17095.8|17027.6|0
1643241000000|2022-01-26 23:50:00|17102.5|17034.3|17135.2|17066.8|17146.1|17077.7|17102.5|17034.3|0
1643241300000|2022-01-26 23:55:00|17136.5|17068.1|17121.8|17053.4|17140.4|17072|17121.8|17053.4|0
1643241600000|2022-01-27 00:00:00|17129.5|17061.1|17056.2|16988.2|17129.5|17061.1|17056.2|16988.2|0
1643241900000|2022-01-27 00:05:00|17060.8|16992.6|17021|16953|17060.8|16992.6|17021|16953|0
1643242200000|2022-01-27 00:10:00|17028.5|16960.5|16981.6|16913.8|17028.5|16960.5|16981.3|16913.5|0
1643242500000|2022-01-27 00:15:00|16982.9|16915.1|16955.5|16887.9|16983.7|16915.9|16955.5|16887.9|0
1643242800000|2022-01-27 00:20:00|16953.7|16886.1|16934.1|16866.5|16953.7|16886.1|16907.7|16840.3|0
1643243100000|2022-01-27 00:25:00|16929.6|16862|16991.4|16923.6|16995.7|16927.9|16922.2|16854.6|0
1643243400000|2022-01-27 00:30:00|16994.1|16926.3|16980.7|16912.9|16994.1|16926.3|16934.7|16867.1|0
1643243700000|2022-01-27 00:35:00|16975.9|16908.1|17035.9|16967.9|17035.9|16967.9|16975.9|16908.1|0
1643244000000|2022-01-27 00:40:00|17032.4|16964.4|17048.6|16980.6|17048.6|16980.6|17024.3|16956.3|0
1643244300000|2022-01-27 00:45:00|17041.3|16973.3|17052.1|16984.1|17071.9|17003.7|17041.3|16973.3|0
1643244600000|2022-01-27 00:50:00|17062.7|16994.5|17014.9|16946.9|17065.2|16997|17014.9|16946.9|0
1643244900000|2022-01-27 00:55:00|17022.3|16954.3|16978.8|16911|17022.8|16954.8|16978.8|16911|0
1643245200000|2022-01-27 01:00:00|16960.6|16892.8|16926.4|16858.8|16963|16895.2|16926.4|16858.8|0
1643245500000|2022-01-27 01:05:00|16925.2|16857.6|16918.2|16850.6|16926.9|16859.3|16901.3|16833.9|0
1643245800000|2022-01-27 01:10:00|16921.3|16853.7|16878.8|16811.4|16932.4|16864.8|16878.8|16811.4|0
1643246100000|2022-01-27 01:15:00|16882.8|16815.4|16843.6|16776.4|16882.8|16815.4|16836.7|16769.5|0
1643246400000|2022-01-27 01:20:00|16831.2|16764|16815.5|16748.3|16831.2|16764|16801.6|16734.6|0
1643246700000|2022-01-27 01:25:00|16834|16766.8|16797.1|16730.1|16834.1|16766.9|16792.2|16725.2|0
1643247000000|2022-01-27 01:30:00|16789.5|16722.5|16727.1|16660.3|16789.5|16722.5|16727.1|16660.3|0
1643247300000|2022-01-27 01:35:00|16717.6|16650.8|16696.5|16629.9|16719.4|16652.6|16696.5|16629.9|0
1643247600000|2022-01-27 01:40:00|16684.9|16618.3|16645.4|16579|16684.9|16618.3|16645.4|16579|0
1643247900000|2022-01-27 01:45:00|16650.5|16584.1|16633.2|16566.8|16650.5|16584.1|16628.6|16562.2|0
1643248200000|2022-01-27 01:50:00|16634.9|16568.5|16624.4|16558|16651.5|16585.1|16624.4|16558|0
1643248500000|2022-01-27 01:55:00|16611.4|16545|16586.4|16520.2|16611.4|16545|16583.5|16517.3|0
1643248800000|2022-01-27 02:00:00|16581.5|16515.3|16538.8|16472.8|16583.8|16517.6|16537|16471|0
1643249100000|2022-01-27 02:05:00|16530.3|16464.3|16520.2|16454.2|16530.3|16464.3|16515.6|16449.6|0
1643249400000|2022-01-27 02:10:00|16510|16444|16491.8|16426|16510|16444|16490.3|16424.5|0
1643249700000|2022-01-27 02:15:00|16485.5|16419.7|16518.4|16452.4|16518.4|16452.4|16481.3|16415.5|0
1643250000000|2022-01-27 02:20:00|16530.9|16464.9|16537.2|16471.2|16561.8|16495.6|16530.9|16464.9|0
1643250300000|2022-01-27 02:25:00|16539.9|16473.9|16590.4|16524.2|16590.4|16524.2|16532.8|16466.8|0
1643250600000|2022-01-27 02:30:00|16603.6|16537.4|16623.3|16556.9|16628.9|16562.5|16603.6|16537.4|0
1643250900000|2022-01-27 02:35:00|16626.1|16559.7|16674.3|16607.7|16674.6|16608|16626.1|16559.7|0
1643251200000|2022-01-27 02:40:00|16668.6|16602|16677.8|16611.2|16709.8|16643|16668.6|16602|0
1643251500000|2022-01-27 02:45:00|16673.5|16606.9|16739.5|16672.7|16752.6|16685.8|16673.5|16606.9|0
1643251800000|2022-01-27 02:50:00|16738.7|16671.9|16725.9|16659.1|16744.4|16677.6|16725.9|16659.1|0
1643252100000|2022-01-27 02:55:00|16718.3|16651.5|16721.3|16654.5|16731.5|16664.7|16709.7|16642.9|0
1643252400000|2022-01-27 03:00:00|16725.9|16659.1|16743.4|16676.6|16746.5|16679.7|16725.9|16659.1|0
1643252700000|2022-01-27 03:05:00|16731|16664.2|16710.8|16644|16731|16664.2|16708.2|16641.6|0
1643253000000|2022-01-27 03:10:00|16708.8|16642|16704.1|16637.5|16713.3|16646.5|16699.9|16633.3|0
1643253300000|2022-01-27 03:15:00|16705.9|16639.3|16698.1|16631.5|16709.8|16643|16692.9|16626.3|0
1643253600000|2022-01-27 03:20:00|16706.9|16640.3|16712.7|16645.9|16712.7|16645.9|16680|16613.4|0
1643253900000|2022-01-27 03:25:00|16708.8|16642|16708.4|16641.7|16715.2|16648.4|16701.5|16634.9|0
1643254200000|2022-01-27 03:30:00|16708.6|16641.8|16738.7|16671.9|16738.7|16671.9|16700.2|16633.6|0
1643254500000|2022-01-27 03:35:00|16730.1|16663.3|16715.1|16648.3|16733.5|16666.7|16715.1|16648.3|0
1643254800000|2022-01-27 03:40:00|16712.6|16645.8|16661.6|16595|16712.6|16645.8|16659.7|16593.1|0
1643255100000|2022-01-27 03:45:00|16663.7|16597.1|16638.6|16572.2|16663.7|16597.1|16622.7|16556.3|0
1643255400000|2022-01-27 03:50:00|16638.9|16572.5|16659.2|16592.6|16667.2|16600.6|16638.9|16572.5|0
1643255700000|2022-01-27 03:55:00|16661.8|16595.2|16683.2|16616.6|16683.2|16616.6|16661.5|16594.9|0
1643256000000|2022-01-27 04:00:00|16688.5|16621.9|16679.2|16612.6|16688.5|16621.9|16679.2|16612.6|0
1643256300000|2022-01-27 04:05:00|16674.4|16607.8|16656.1|16589.7|16675.9|16609.3|16656.1|16589.7|0
1643256600000|2022-01-27 04:10:00|16663.1|16596.5|16675.2|16608.6|16684.2|16617.6|16663.1|16596.5|0
1643256900000|2022-01-27 04:15:00|16677.4|16610.8|16690.4|16623.8|16690.4|16623.8|16668.6|16602|0
1643257200000|2022-01-27 04:20:00|16691.7|16625.1|16697|16630.4|16704.7|16638.1|16691.7|16625.1|0
1643257500000|2022-01-27 04:25:00|16708.7|16641.9|16702.4|16635.8|16716.5|16649.7|16702.4|16635.8|0
1643257800000|2022-01-27 04:30:00|16699.2|16632.6|16731|16664.2|16731|16664.2|16699.2|16632.6|0
1643258100000|2022-01-27 04:35:00|16736|16669.2|16730|16663.2|16744.6|16677.8|16726.9|16660.1|0
1643258400000|2022-01-27 04:40:00|16733.4|16666.6|16738.1|16671.3|16740.8|16674|16730.7|16663.9|0
1643258700000|2022-01-27 04:45:00|16733.3|16666.5|16746.2|16679.4|16750.5|16683.7|16731.5|16664.7|0
1643259000000|2022-01-27 04:50:00|16751.7|16684.9|16745.1|16678.3|16754.5|16687.7|16741.9|16675.1|0
1643259300000|2022-01-27 04:55:00|16741.5|16674.7|16733.4|16666.6|16742.7|16675.9|16721.2|16654.4|0
1643325000000|2022-01-27 23:10:00|17055.4|16987.4|17036.9|16968.9|17055.4|16987.4|17007.4|16939.6|0
1643325300000|2022-01-27 23:15:00|17031|16963|16971.7|16903.9|17032.7|16964.7|16971.7|16903.9|0
1643325600000|2022-01-27 23:20:00|16970.7|16902.9|16880.3|16812.9|16973.6|16905.8|16880.3|16812.9|0
1643325900000|2022-01-27 23:25:00|16911.4|16843.8|16873.2|16805.8|16911.4|16843.8|16821.6|16754.4|0
1643326200000|2022-01-27 23:30:00|16866.6|16799.2|16849.2|16782|16866.6|16799.2|16841.4|16774.2|0
1643326500000|2022-01-27 23:35:00|16828.2|16761|16843.6|16776.4|16845.2|16778|16810.4|16743.2|0
1643326800000|2022-01-27 23:40:00|16839.2|16772|16738.1|16671.3|16839.2|16772|16738.1|16671.3|0
1643327100000|2022-01-27 23:45:00|16731.4|16664.6|16772.6|16705.6|16772.6|16705.6|16723.7|16656.9|0
1643327400000|2022-01-27 23:50:00|16767.2|16700.2|16821.4|16754.2|16823.6|16756.4|16767.2|16700.2|0
1643327700000|2022-01-27 23:55:00|16827.5|16760.3|16814.4|16747.2|16832.5|16765.3|16805.6|16738.6|0
1643328000000|2022-01-28 00:00:00|16786.7|16719.7|16803.2|16736.2|16803.2|16736.2|16779.7|16712.7|0
1643328300000|2022-01-28 00:05:00|16818.4|16751.2|16854.7|16787.5|16856.7|16789.5|16818.4|16751.2|0
1643328600000|2022-01-28 00:10:00|16839.9|16772.7|16819.8|16752.6|16839.9|16772.7|16819.8|16752.6|0
1643328900000|2022-01-28 00:15:00|16818.6|16751.4|16853.3|16786.1|16857.6|16790.4|16818.6|16751.4|0
1643329200000|2022-01-28 00:20:00|16859.2|16791.8|16857.1|16789.9|16863.5|16796.1|16837.2|16770|0
1643329500000|2022-01-28 00:25:00|16861.3|16793.9|16835.2|16768|16867.2|16799.8|16835.2|16768|0
1643329800000|2022-01-28 00:30:00|16839.3|16772.1|16787.1|16720.1|16839.3|16772.1|16787.1|16720.1|0
1643330100000|2022-01-28 00:35:00|16784.9|16717.9|16792.9|16725.9|16819.2|16752|16780.7|16713.7|0
1643330400000|2022-01-28 00:40:00|16785.6|16718.6|16772.2|16705.2|16785.6|16718.6|16749.8|16683|0
1643330700000|2022-01-28 00:45:00|16760.7|16693.7|16782.8|16715.8|16782.8|16715.8|16735.1|16668.3|0
1643331000000|2022-01-28 00:50:00|16779.9|16712.9|16808.9|16741.7|16808.9|16741.7|16779.9|16712.9|0
1643331300000|2022-01-28 00:55:00|16811.2|16744|16863.2|16795.8|16863.2|16795.8|16811.2|16744|0
1643331600000|2022-01-28 01:00:00|16870.5|16803.1|16843|16775.8|16870.5|16803.1|16843|16775.8|0
1643331900000|2022-01-28 01:05:00|16847.2|16780|16852|16784.8|16877.2|16809.8|16847.2|16780|0
1643332200000|2022-01-28 01:10:00|16842.4|16775.2|16858.8|16791.4|16874.6|16807.2|16842.4|16775.2|0
1643332500000|2022-01-28 01:15:00|16854|16786.8|16856.2|16789|16856.2|16789|16835.7|16768.5|0
1643332800000|2022-01-28 01:20:00|16858.3|16791.1|16895.5|16828.1|16897.7|16830.3|16858.3|16791.1|0
1643333100000|2022-01-28 01:25:00|16895.1|16827.7|16907.3|16839.9|16907.6|16840.2|16895.1|16827.7|0
1643333400000|2022-01-28 01:30:00|16905.2|16837.8|16875.7|16808.3|16905.2|16837.8|16875.7|16808.3|0
1643333700000|2022-01-28 01:35:00|16877.5|16810.1|16871.7|16804.3|16878|16810.6|16865.5|16798.1|0
1643334000000|2022-01-28 01:40:00|16872.4|16805|16838.3|16771.1|16872.4|16805|16838.3|16771.1|0
1643334300000|2022-01-28 01:45:00|16847.9|16780.7|16848.8|16781.6|16856.6|16789.4|16843.8|16776.6|0
1643334600000|2022-01-28 01:50:00|16844.6|16777.4|16842.5|16775.3|16860.2|16792.8|16838|16770.8|0
1643334900000|2022-01-28 01:55:00|16842.4|16775.2|16889.1|16821.7|16889.1|16821.7|16842.4|16775.2|0
1643335200000|2022-01-28 02:00:00|16889.6|16822.2|16866.4|16799|16889.6|16822.2|16865.8|16798.4|0
1643335500000|2022-01-28 02:05:00|16869.4|16802|16893.2|16825.8|16893.2|16825.8|16852.8|16785.6|0
1643335800000|2022-01-28 02:10:00|16900.7|16833.3|16916.6|16849|16924.4|16856.8|16899|16831.6|0
1643336100000|2022-01-28 02:15:00|16910.8|16843.2|16927.3|16859.7|16932.6|16865|16910.8|16843.2|0
1643336400000|2022-01-28 02:20:00|16929.5|16861.9|16935.9|16868.3|16947.9|16880.3|16929.5|16861.9|0
1643336700000|2022-01-28 02:25:00|16938.2|16870.6|16966.8|16899|16966.8|16899|16938.2|16870.6|0
1643337000000|2022-01-28 02:30:00|16969|16901.2|16971|16903.2|16981.1|16913.3|16968.7|16900.9|0
1643337300000|2022-01-28 02:35:00|16967.7|16899.9|16968.7|16900.9|16968.7|16900.9|16941.1|16873.5|0
1643337600000|2022-01-28 02:40:00|16957|16889.4|16981.6|16913.8|16981.6|16913.8|16953.6|16886|0
1643337900000|2022-01-28 02:45:00|16980.6|16912.8|16970.4|16902.6|16987.6|16919.8|16969.9|16902.1|0
1643338200000|2022-01-28 02:50:00|16970.8|16903|16978.3|16910.5|16978.3|16910.5|16961.5|16893.7|0
1643338500000|2022-01-28 02:55:00|16978.1|16910.3|16979.7|16911.9|16979.7|16911.9|16971|16903.2|0
1643338800000|2022-01-28 03:00:00|16977.6|16909.8|16978|16910.2|16984.6|16916.8|16975|16907.2|0
1643339100000|2022-01-28 03:05:00|16978.7|16910.9|17021.5|16953.5|17021.5|16953.5|16978.7|16910.9|0
1643339400000|2022-01-28 03:10:00|17024.8|16956.8|17034.4|16966.4|17052.7|16984.7|17024.8|16956.8|0
1643339700000|2022-01-28 03:15:00|17041.8|16973.8|17027.8|16959.8|17041.8|16973.8|17021.9|16953.9|0
1643340000000|2022-01-28 03:20:00|17028|16960|17021.7|16953.7|17032.9|16964.9|17010.4|16942.4|0
1643340300000|2022-01-28 03:25:00|17028.5|16960.5|17009.6|16941.6|17030.5|16962.5|16994.9|16927.1|0
1643340600000|2022-01-28 03:30:00|17001.3|16933.5|17001.7|16933.9|17009.7|16941.7|16999.4|16931.6|0
1643340900000|2022-01-28 03:35:00|17003.7|16935.9|17020.9|16952.9|17028|16960|17003.5|16935.7|0
1643341200000|2022-01-28 03:40:00|17026|16958|16991|16923.2|17026.8|16958.8|16967.8|16900|0
1643341500000|2022-01-28 03:45:00|16990.7|16922.9|17013.5|16945.5|17013.5|16945.5|16988.7|16920.9|0
1643341800000|2022-01-28 03:50:00|17014.5|16946.5|16949.2|16881.6|17014.5|16946.5|16949.2|16881.6|0
1643342100000|2022-01-28 03:55:00|16964.1|16896.3|16994|16926.2|16994|16926.2|16964.1|16896.3|0
1643342400000|2022-01-28 04:00:00|16983.4|16915.6|17006.6|16938.8|17007.9|16940.1|16983.4|16915.6|0
1643342700000|2022-01-28 04:05:00|17009.1|16941.1|16999.3|16931.5|17011.9|16943.9|16999.3|16931.5|0
1643343000000|2022-01-28 04:10:00|16987.5|16919.7|17030.6|16962.6|17030.6|16962.6|16987.5|16919.7|0
1643343300000|2022-01-28 04:15:00|17032.9|16964.9|16998.2|16930.4|17033.1|16965.1|16998.2|16930.4|0
1643343600000|2022-01-28 04:20:00|17005.6|16937.8|17001.9|16934.1|17013.7|16945.7|17001.6|16933.8|0
1643343900000|2022-01-28 04:25:00|17001.8|16934|16988.1|16920.3|17005|16937.2|16988.1|16920.3|0
1643344200000|2022-01-28 04:30:00|16967.3|16899.5|17012.8|16944.8|17013.4|16945.4|16953.4|16885.8|0
1643344500000|2022-01-28 04:35:00|17009.6|16941.6|16992.3|16924.5|17014.9|16946.9|16992.3|16924.5|0
1643344800000|2022-01-28 04:40:00|16998.7|16930.9|16995.6|16927.8|17003.1|16935.3|16995.6|16927.8|0
1643345100000|2022-01-28 04:45:00|17001.7|16933.9|16980.1|16912.3|17001.7|16933.9|16980.1|16912.3|0
1643345400000|2022-01-28 04:50:00|16971.2|16903.4|16906.3|16838.9|16971.2|16903.4|16906.3|16838.9|0
1643345700000|2022-01-28 04:55:00|16900.7|16833.3|16939.8|16872.2|16939.8|16872.2|16874.2|16806.8|0
1643584200000|2022-01-30 23:10:00|16772.8|16705.8|16707.2|16640.6|16774.1|16707.1|16675.3|16608.7|0
1643584500000|2022-01-30 23:15:00|16725.8|16659|16737.5|16670.7|16761.6|16694.6|16725.8|16659|0
1643584800000|2022-01-30 23:20:00|16728.9|16662.1|16695.8|16629.2|16735.8|16669|16678.5|16611.9|0
1643585100000|2022-01-30 23:25:00|16705.7|16639.1|16740.7|16673.9|16740.7|16673.9|16705.7|16639.1|0
1643585400000|2022-01-30 23:30:00|16758.5|16691.6|16780.3|16713.3|16794.9|16727.9|16756.4|16689.6|0
1643585700000|2022-01-30 23:35:00|16781.5|16714.5|16763.8|16696.8|16781.5|16714.5|16749.7|16682.9|0
1643586000000|2022-01-30 23:40:00|16757.9|16691.1|16761.2|16694.2|16775.3|16708.3|16757.9|16691.1|0
1643586300000|2022-01-30 23:45:00|16747.2|16680.4|16758.1|16691.3|16758.1|16691.3|16732.2|16665.4|0
1643586600000|2022-01-30 23:50:00|16755.1|16688.3|16768.9|16701.9|16770.6|16703.6|16755.1|16688.3|0
1643586900000|2022-01-30 23:55:00|16768.5|16701.5|16778|16711|16784|16717|16768.5|16701.5|0
1643587200000|2022-01-31 00:00:00|16777.6|16710.6|16715.9|16649.1|16777.6|16710.6|16713.4|16646.6|0
1643587500000|2022-01-31 00:05:00|16718.2|16651.4|16755|16688.2|16755|16688.2|16718.2|16651.4|0
1643587800000|2022-01-31 00:10:00|16758.7|16691.7|16786.3|16719.3|16786.3|16719.3|16758.7|16691.7|0
1643588100000|2022-01-31 00:15:00|16791.5|16724.5|16810.5|16743.3|16824|16756.8|16788.3|16721.3|0
1643588400000|2022-01-31 00:20:00|16818.7|16751.5|16829.8|16762.6|16832.3|16765.1|16818.7|16751.5|0
1643588700000|2022-01-31 00:25:00|16826.1|16758.9|16826.1|16758.9|16830.1|16762.9|16822.7|16755.5|0
1643589000000|2022-01-31 00:30:00|16826.9|16759.7|16816.3|16749.1|16833.2|16766|16814.5|16747.3|0
1643589300000|2022-01-31 00:35:00|16818.9|16751.7|16801.8|16734.8|16834.7|16767.5|16801.8|16734.8|0
1643589600000|2022-01-31 00:40:00|16796.4|16729.4|16790.7|16723.7|16797.3|16730.3|16788.3|16721.3|0
1643589900000|2022-01-31 00:45:00|16784.7|16717.7|16804.3|16737.3|16805.6|16738.6|16784.7|16717.7|0
1643590200000|2022-01-31 00:50:00|16806.8|16739.8|16811.4|16744.2|16817.5|16750.3|16806.2|16739.2|0
1643590500000|2022-01-31 00:55:00|16813.6|16746.4|16792.6|16725.6|16816.5|16749.3|16792.6|16725.6|0
1643590800000|2022-01-31 01:00:00|16795.7|16728.7|16803.5|16736.5|16815.7|16748.5|16795.7|16728.7|0
1643591100000|2022-01-31 01:05:00|16803.4|16736.4|16794.8|16727.8|16805.8|16738.8|16794.8|16727.8|0
1643591400000|2022-01-31 01:10:00|16798.7|16731.7|16803.2|16736.2|16812.2|16745|16798.7|16731.7|0
1643591700000|2022-01-31 01:15:00|16803.3|16736.3|16780.7|16713.7|16803.3|16736.3|16779.7|16712.7|0
1643592000000|2022-01-31 01:20:00|16787.9|16720.9|16753.1|16686.3|16798.1|16731.1|16753.1|16686.3|0
1643592300000|2022-01-31 01:25:00|16753.3|16686.5|16763.4|16696.4|16772.1|16705.1|16753.3|16686.5|0
1643592600000|2022-01-31 01:30:00|16758.7|16691.7|16758.2|16691.4|16758.7|16691.7|16750|16683.2|0
1643592900000|2022-01-31 01:35:00|16754.6|16687.8|16745.4|16678.6|16763.2|16696.2|16745.4|16678.6|0
1643593200000|2022-01-31 01:40:00|16744.7|16677.9|16757|16690.2|16762.9|16695.9|16742.3|16675.5|0
1643593500000|2022-01-31 01:45:00|16760.4|16693.4|16769.6|16702.6|16769.6|16702.6|16752.6|16685.8|0
1643593800000|2022-01-31 01:50:00|16767.2|16700.2|16768.2|16701.2|16778.1|16711.1|16767.2|16700.2|0
1643594100000|2022-01-31 01:55:00|16766.5|16699.5|16785.3|16718.3|16786.9|16719.9|16766.5|16699.5|0
1643594400000|2022-01-31 02:00:00|16788.6|16721.6|16776.6|16709.6|16788.6|16721.6|16774.4|16707.4|0
1643594700000|2022-01-31 02:05:00|16776.7|16709.7|16779|16712|16781.4|16714.4|16775.5|16708.5|0
1643595000000|2022-01-31 02:10:00|16783.6|16716.6|16787.7|16720.7|16794.1|16727.1|16783.6|16716.6|0
1643595300000|2022-01-31 02:15:00|16788.7|16721.7|16807.2|16740.2|16809.2|16742|16788.7|16721.7|0
1643595600000|2022-01-31 02:20:00|16799.4|16732.4|16815.2|16748|16815.2|16748|16799.4|16732.4|0
1643595900000|2022-01-31 02:25:00|16817.4|16750.2|16818.3|16751.1|16823.1|16755.9|16817.4|16750.2|0
1643596200000|2022-01-31 02:30:00|16817.5|16750.3|16792.8|16725.8|16819.3|16752.1|16792.8|16725.8|0
1643596500000|2022-01-31 02:35:00|16790.5|16723.5|16812.3|16745.1|16812.5|16745.3|16790.5|16723.5|0
1643596800000|2022-01-31 02:40:00|16807.5|16740.5|16799.9|16732.9|16810.1|16742.9|16799.9|16732.9|0
1643597100000|2022-01-31 02:45:00|16799|16732|16810.6|16743.4|16810.6|16743.4|16799|16732|0
1643597400000|2022-01-31 02:50:00|16816|16748.8|16841.2|16774|16841.6|16774.4|16816|16748.8|0
1643597700000|2022-01-31 02:55:00|16838.3|16771.1|16852.5|16785.3|16852.5|16785.3|16837.9|16770.7|0
1643598000000|2022-01-31 03:00:00|16849.9|16782.7|16871.7|16804.3|16876.4|16809|16849.9|16782.7|0
1643598300000|2022-01-31 03:05:00|16877.4|16810|16890.8|16823.4|16892|16824.6|16876.2|16808.8|0
1643598600000|2022-01-31 03:10:00|16886.3|16818.9|16892.3|16824.9|16899|16831.6|16886.3|16818.9|0
1643598900000|2022-01-31 03:15:00|16894.1|16826.7|16896.2|16828.8|16896.5|16829.1|16890.1|16822.7|0
1643599200000|2022-01-31 03:20:00|16896.9|16829.5|16898.2|16830.8|16898.7|16831.3|16894.5|16827.1|0
1643599500000|2022-01-31 03:25:00|16899.4|16832|16902.6|16835.2|16904.3|16836.9|16899|16831.6|0
1643599800000|2022-01-31 03:30:00|16902.5|16835.1|16914.7|16847.1|16915.8|16848.2|16899.1|16831.7|0
1643600100000|2022-01-31 03:35:00|16912.4|16844.8|16918.7|16851.1|16920.2|16852.6|16911.8|16844.2|0
1643600400000|2022-01-31 03:40:00|16921.2|16853.6|16915.3|16847.7|16923.7|16856.1|16911.9|16844.3|0
1643600700000|2022-01-31 03:45:00|16913.1|16845.5|16880.7|16813.3|16913.1|16845.5|16877.8|16810.4|0
1643601000000|2022-01-31 03:50:00|16878.1|16810.7|16887.9|16820.5|16887.9|16820.5|16877.2|16809.8|0
1643601300000|2022-01-31 03:55:00|16885.1|16817.7|16885.5|16818.1|16890|16822.6|16885.1|16817.7|0
1643601600000|2022-01-31 04:00:00|16885.7|16818.3|16882.9|16815.5|16891|16823.6|16882.3|16814.9|0
1643601900000|2022-01-31 04:05:00|16881.7|16814.3|16882.5|16815.1|16883.4|16816|16877|16809.6|0
1643602200000|2022-01-31 04:10:00|16876.6|16809.2|16885|16817.6|16887.6|16820.2|16876.6|16809.2|0
1643602500000|2022-01-31 04:15:00|16884.5|16817.1|16881.7|16814.3|16888.8|16821.4|16878.6|16811.2|0
1643602800000|2022-01-31 04:20:00|16878.7|16811.3|16891|16823.6|16895.1|16827.7|16877.5|16810.1|0
1643603100000|2022-01-31 04:25:00|16893.5|16826.1|16906.4|16839|16907.1|16839.7|16892.3|16824.9|0
1643603400000|2022-01-31 04:30:00|16906.6|16839.2|16898.4|16831|16908.5|16841.1|16898.4|16831|0
1643603700000|2022-01-31 04:35:00|16900.5|16833.1|16909.9|16842.3|16909.9|16842.3|16899.3|16831.9|0
1643604000000|2022-01-31 04:40:00|16908.5|16841.1|16902.8|16835.4|16911|16843.4|16899.4|16832|0
1643604300000|2022-01-31 04:45:00|16903.8|16836.4|16908.9|16841.3|16914.8|16847.2|16903.8|16836.4|0
1643604600000|2022-01-31 04:50:00|16905.2|16837.8|16920.2|16852.6|16920.2|16852.6|16905.2|16837.8|0
1643604900000|2022-01-31 04:55:00|16915.7|16848.1|16915.3|16847.7|16916.2|16848.6|16905.4|16838|0
1643670600000|2022-01-31 23:10:00|16709.3|16642.5|16628|16561.6|16711.2|16644.4|16628|16561.6|0
1643670900000|2022-01-31 23:15:00|16624.2|16557.8|16577.3|16511.1|16630.3|16563.9|16577.3|16511.1|0
1643671200000|2022-01-31 23:20:00|16589.1|16522.9|16634.7|16568.3|16643.5|16577.1|16589.1|16522.9|0
1643671500000|2022-01-31 23:25:00|16644.8|16578.4|16668.9|16602.3|16674.2|16607.6|16641.7|16575.3|0
1643671800000|2022-01-31 23:30:00|16675.2|16608.6|16694.5|16627.9|16694.5|16627.9|16656.1|16589.7|0
1643672100000|2022-01-31 23:35:00|16696.6|16630|16731.8|16665|16731.8|16665|16696.6|16630|0
1643672400000|2022-01-31 23:40:00|16749.1|16682.3|16738.7|16671.9|16749.1|16682.3|16718.6|16651.8|0
1643672700000|2022-01-31 23:45:00|16740.6|16673.8|16721.1|16654.3|16740.6|16673.8|16713.8|16647|0
1643673000000|2022-01-31 23:50:00|16730|16663.2|16741.7|16674.9|16745.9|16679.1|16726.3|16659.5|0
1643673300000|2022-01-31 23:55:00|16748.9|16682.1|16802.5|16735.5|16802.5|16735.5|16748.9|16682.1|0
1643673600000|2022-02-01 00:00:00|16798.7|16731.7|16779.3|16712.3|16798.7|16731.7|16775.9|16708.9|0
1643673900000|2022-02-01 00:05:00|16786.2|16719.2|16766.4|16699.4|16786.2|16719.2|16766.4|16699.4|0
1643674200000|2022-02-01 00:10:00|16765.3|16698.3|16755.5|16688.7|16766.7|16699.7|16743.2|16676.4|0
1643674500000|2022-02-01 00:15:00|16757.4|16690.6|16764.2|16697.2|16776.3|16709.3|16757.4|16690.6|0
1643674800000|2022-02-01 00:20:00|16763|16696|16728.5|16661.7|16763|16696|16703.4|16636.8|0
1643675100000|2022-02-01 00:25:00|16721.6|16654.8|16741.7|16674.9|16741.7|16674.9|16710.4|16643.6|0
1643675400000|2022-02-01 00:30:00|16746.8|16680|16701.5|16634.9|16750.2|16683.4|16701.5|16634.9|0
1643675700000|2022-02-01 00:35:00|16719.1|16652.3|16719.2|16652.4|16726.1|16659.3|16719.1|16652.3|0
1643676000000|2022-02-01 00:40:00|16717.4|16650.6|16726.9|16660.1|16730.8|16664|16712.2|16645.4|0
1643676300000|2022-02-01 00:45:00|16721.9|16655.1|16766.9|16699.9|16766.9|16699.9|16721.9|16655.1|0
1643676600000|2022-02-01 00:50:00|16770.1|16703.1|16776.9|16709.9|16786.8|16719.8|16770.1|16703.1|0
1643676900000|2022-02-01 00:55:00|16780.7|16713.7|16822.9|16755.7|16822.9|16755.7|16780.7|16713.7|0
1643677200000|2022-02-01 01:00:00|16824|16756.8|16813.8|16746.6|16824|16756.8|16811.9|16744.7|0
1643677500000|2022-02-01 01:05:00|16823.1|16755.9|16799.1|16732.1|16823.1|16755.9|16799.1|16732.1|0
1643677800000|2022-02-01 01:10:00|16798.3|16731.3|16776.7|16709.7|16800.6|16733.6|16768.9|16701.9|0
1643678100000|2022-02-01 01:15:00|16774.5|16707.5|16782.4|16715.4|16783.7|16716.7|16773.6|16706.6|0
1643678400000|2022-02-01 01:20:00|16782.7|16715.7|16786.9|16719.9|16786.9|16719.9|16766.6|16699.6|0
1643678700000|2022-02-01 01:25:00|16791.3|16724.3|16791.9|16724.9|16791.9|16724.9|16780.6|16713.6|0
1643679000000|2022-02-01 01:30:00|16790.7|16723.7|16774.1|16707.1|16790.7|16723.7|16771.7|16704.7|0
1643679300000|2022-02-01 01:35:00|16774.4|16707.4|16744|16677.2|16774.4|16707.4|16744|16677.2|0
1643679600000|2022-02-01 01:40:00|16748.2|16681.4|16753.6|16686.8|16768|16701|16747.3|16680.5|0
1643679900000|2022-02-01 01:45:00|16756.2|16689.4|16747|16680.2|16756.2|16689.4|16741.4|16674.6|0
1643680200000|2022-02-01 01:50:00|16740.8|16674|16734.6|16667.8|16740.8|16674|16723.7|16656.9|0
1643680500000|2022-02-01 01:55:00|16733.4|16666.6|16736.3|16669.5|16742.5|16675.7|16733|16666.2|0
1643680800000|2022-02-01 02:00:00|16736.6|16669.8|16737.7|16670.9|16747.3|16680.5|16736.6|16669.8|0
1643681100000|2022-02-01 02:05:00|16730.8|16664|16716.8|16650|16731.2|16664.4|16716.8|16650|0
1643681400000|2022-02-01 02:10:00|16715.8|16649|16724.9|16658.1|16734.7|16667.9|16715.8|16649|0
1643681700000|2022-02-01 02:15:00|16721.8|16655|16731.4|16664.6|16732.2|16665.4|16721.8|16655|0
1643682000000|2022-02-01 02:20:00|16735.2|16668.4|16722.6|16655.8|16735.2|16668.4|16722.6|16655.8|0
1643682300000|2022-02-01 02:25:00|16726.1|16659.3|16733.7|16666.9|16734.1|16667.3|16726.1|16659.3|0
1643682600000|2022-02-01 02:30:00|16733.9|16667.1|16696.4|16629.8|16733.9|16667.1|16696.4|16629.8|0
1643682900000|2022-02-01 02:35:00|16705.2|16638.6|16697.9|16631.3|16708.2|16641.6|16693.5|16626.9|0
1643683200000|2022-02-01 02:40:00|16693.9|16627.3|16686.7|16620.1|16693.9|16627.3|16683.9|16617.3|0
1643683500000|2022-02-01 02:45:00|16686.6|16620|16689.7|16623.1|16689.9|16623.3|16685.4|16618.8|0
1643683800000|2022-02-01 02:50:00|16692.4|16625.8|16679.9|16613.3|16693.5|16626.9|16679.9|16613.3|0
1643684100000|2022-02-01 02:55:00|16678.8|16612.2|16672.2|16605.6|16683|16616.4|16670|16603.4|0
1643684400000|2022-02-01 03:00:00|16677.3|16610.7|16693.2|16626.6|16695.2|16628.6|16677.2|16610.6|0
1643684700000|2022-02-01 03:05:00|16695.1|16628.5|16682.3|16615.7|16696.3|16629.7|16681.5|16614.9|0
1643685000000|2022-02-01 03:10:00|16679.3|16612.7|16684.3|16617.7|16687.8|16621.2|16679.3|16612.7|0
1643685300000|2022-02-01 03:15:00|16685|16618.4|16692.7|16626.1|16693.2|16626.6|16684.2|16617.6|0
1643685600000|2022-02-01 03:20:00|16693.3|16626.7|16702.8|16636.2|16713.4|16646.6|16693.3|16626.7|0
1643685900000|2022-02-01 03:25:00|16702.2|16635.6|16688.1|16621.5|16702.5|16635.9|16687.1|16620.5|0
1643686200000|2022-02-01 03:30:00|16692.3|16625.7|16729.9|16663.1|16750.8|16684|16688.4|16621.8|0
1643686500000|2022-02-01 03:35:00|16730.2|16663.4|16731.6|16664.8|16737.5|16670.7|16725.9|16659.1|0
1643686800000|2022-02-01 03:40:00|16729.6|16662.8|16736.9|16670.1|16738.9|16672.1|16723.4|16656.6|0
1643687100000|2022-02-01 03:45:00|16738.2|16671.4|16743.3|16676.5|16753.3|16686.5|16737.5|16670.7|0
1643687400000|2022-02-01 03:50:00|16745.7|16678.9|16751.9|16685.1|16752.2|16685.4|16741.4|16674.6|0
1643687700000|2022-02-01 03:55:00|16756.6|16689.8|16743.3|16676.5|16756.6|16689.8|16743.3|16676.5|0
1643688000000|2022-02-01 04:00:00|16743.4|16676.6|16724.5|16657.7|16743.4|16676.6|16724.5|16657.7|0
1643688300000|2022-02-01 04:05:00|16725.1|16658.3|16697.5|16630.9|16725.1|16658.3|16697.5|16630.9|0
1643688600000|2022-02-01 04:10:00|16696.2|16629.6|16699|16632.4|16701.2|16634.6|16694.4|16627.8|0
1643688900000|2022-02-01 04:15:00|16701.3|16634.7|16717.1|16650.3|16717.1|16650.3|16701.3|16634.7|0
1643689200000|2022-02-01 04:20:00|16714.3|16647.5|16715.1|16648.3|16722.1|16655.3|16714.2|16647.4|0
1643689500000|2022-02-01 04:25:00|16715.6|16648.8|16720.7|16653.9|16721.2|16654.4|16715.6|16648.8|0
1643689800000|2022-02-01 04:30:00|16722|16655.2|16702.9|16636.3|16725.1|16658.3|16700.9|16634.3|0
1643690100000|2022-02-01 04:35:00|16701.5|16634.9|16686.4|16619.8|16701.5|16634.9|16686.4|16619.8|0
1643690400000|2022-02-01 04:40:00|16695.4|16628.8|16691.8|16625.2|16695.4|16628.8|16681.9|16615.3|0
1643690700000|2022-02-01 04:45:00|16684.4|16617.8|16668.6|16602|16686.1|16619.5|16664.9|16598.3|0
1643691000000|2022-02-01 04:50:00|16670.9|16604.3|16669.9|16603.3|16681|16614.4|16669.9|16603.3|0
1643691300000|2022-02-01 04:55:00|16670.7|16604.1|16702|16635.4|16702|16635.4|16661.5|16594.9|0
1643757000000|2022-02-01 23:10:00|16984.1|16916.3|17037|16969|17037|16969|16984.1|16916.3|0
1643757300000|2022-02-01 23:15:00|17047.3|16979.3|17064.9|16996.7|17069.9|17001.7|17040.7|16972.7|0
1643757600000|2022-02-01 23:20:00|17059.4|16991.2|17054.5|16986.5|17088.6|17020.4|17051.3|16983.3|0
1643757900000|2022-02-01 23:25:00|17053|16985|17023|16955|17063.2|16995|17023|16955|0
1643758200000|2022-02-01 23:30:00|17023.9|16955.9|17018.5|16950.5|17030.7|16962.7|16999.9|16932.1|0
1643758500000|2022-02-01 23:35:00|17034.5|16966.5|17039.9|16971.9|17039.9|16971.9|17017.1|16949.1|0
1643758800000|2022-02-01 23:40:00|17043|16975|17052.9|16984.9|17059.9|16991.7|17043|16975|0
1643759100000|2022-02-01 23:45:00|17046.8|16978.8|16996.6|16928.8|17046.8|16978.8|16982.6|16914.8|0
1643759400000|2022-02-01 23:50:00|16994.8|16927|17004.3|16936.5|17005.6|16937.8|16982.5|16914.7|0
1643759700000|2022-02-01 23:55:00|16997.6|16929.8|16986.7|16918.9|16997.6|16929.8|16979|16911.2|0
1643760000000|2022-02-02 00:00:00|16980.8|16913|17003.9|16936.1|17005.7|16937.9|16975.1|16907.3|0
1643760300000|2022-02-02 00:05:00|17007|16939.2|17010.3|16942.3|17023.2|16955.2|17007|16939.2|0
1643760600000|2022-02-02 00:10:00|17015.4|16947.4|17049.2|16981.2|17049.2|16981.2|17004.8|16937|0
1643760900000|2022-02-02 00:15:00|17052.5|16984.5|17092.3|17024.1|17092.3|17024.1|17052.5|16984.5|0
1643761200000|2022-02-02 00:20:00|17096.4|17028.2|17087.4|17019.2|17100.3|17032.1|17082.9|17014.7|0
1643761500000|2022-02-02 00:25:00|17085.5|17017.3|17081.4|17013.2|17098.5|17030.3|17081.4|17013.2|0
1643761800000|2022-02-02 00:30:00|17069.7|17001.5|17056.5|16988.5|17085.8|17017.6|17056.5|16988.5|0
1643762100000|2022-02-02 00:35:00|17076.1|17007.9|17078.8|17010.6|17084.1|17015.9|17076.1|17007.9|0
1643762400000|2022-02-02 00:40:00|17082.9|17014.7|17041|16973|17091|17022.8|17041|16973|0
1643762700000|2022-02-02 00:45:00|17046.2|16978.2|17086.7|17018.5|17087.3|17019.1|17046.2|16978.2|0
1643763000000|2022-02-02 00:50:00|17081.7|17013.5|17080.2|17012|17081.7|17013.5|17062.4|16994.2|0
1643763300000|2022-02-02 00:55:00|17087.9|17019.7|17087.1|17018.9|17092.1|17023.9|17065.6|16997.4|0
1643763600000|2022-02-02 01:00:00|17087.9|17019.7|17087.1|17018.9|17087.9|17019.7|17069.7|17001.5|0
1643763900000|2022-02-02 01:05:00|17089.9|17021.7|17104.9|17036.7|17115.7|17047.3|17089.9|17021.7|0
1643764200000|2022-02-02 01:10:00|17103.7|17035.5|17105.6|17037.4|17115.6|17047.2|17100.3|17032.1|0
1643764500000|2022-02-02 01:15:00|17102.3|17034.1|17085|17016.8|17102.3|17034.1|17085|17016.8|0
1643764800000|2022-02-02 01:20:00|17087.9|17019.7|17086|17017.8|17103.2|17035|17083.6|17015.4|0
1643765100000|2022-02-02 01:25:00|17088.7|17020.5|17073.6|17005.4|17088.7|17020.5|17067.8|16999.6|0
1643765400000|2022-02-02 01:30:00|17072.3|17004.1|17079|17010.8|17079.1|17010.9|17067.8|16999.6|0
1643765700000|2022-02-02 01:35:00|17083.6|17015.4|17081.3|17013.1|17096.1|17027.9|17081.3|17013.1|0
1643766000000|2022-02-02 01:40:00|17079.6|17011.4|17074.8|17006.6|17081.6|17013.4|17070|17001.8|0
1643766300000|2022-02-02 01:45:00|17082.8|17014.6|17084.3|17016.1|17084.3|17016.1|17066.4|16998.2|0
1643766600000|2022-02-02 01:50:00|17089.6|17021.4|17079.7|17011.5|17089.6|17021.4|17075.8|17007.6|0
1643766900000|2022-02-02 01:55:00|17082.2|17014|17046.8|16978.8|17082.2|17014|17046.8|16978.8|0
1643767200000|2022-02-02 02:00:00|17050.5|16982.5|17023.4|16955.4|17052.7|16984.7|17023.4|16955.4|0
1643767500000|2022-02-02 02:05:00|17024.4|16956.4|17019.8|16951.8|17030.2|16962.2|17019.5|16951.5|0
1643767800000|2022-02-02 02:10:00|17003.4|16935.6|17017.5|16949.5|17017.5|16949.5|17001.1|16933.3|0
1643768100000|2022-02-02 02:15:00|17013.9|16945.9|17004.2|16936.4|17013.9|16945.9|17004.2|16936.4|0
1643768400000|2022-02-02 02:20:00|17011.6|16943.6|17013|16945|17024.1|16956.1|17011.6|16943.6|0
1643768700000|2022-02-02 02:25:00|17006.7|16938.9|17002.8|16935|17006.7|16938.9|16994.1|16926.3|0
1643769000000|2022-02-02 02:30:00|17002.5|16934.7|17010.5|16942.5|17010.8|16942.8|16999.6|16931.8|0
1643769300000|2022-02-02 02:35:00|17013.4|16945.4|17008.5|16940.7|17013.4|16945.4|17001.9|16934.1|0
1643769600000|2022-02-02 02:40:00|17011|16943|16999.7|16931.9|17015.5|16947.5|16999.7|16931.9|0
1643769900000|2022-02-02 02:45:00|17010.3|16942.3|17016.4|16948.4|17016.4|16948.4|17003.9|16936.1|0
1643770200000|2022-02-02 02:50:00|17007.2|16939.4|16991.2|16923.4|17007.2|16939.4|16979.3|16911.5|0
1643770500000|2022-02-02 02:55:00|16992.8|16925|17008.8|16941|17015.3|16947.3|16990|16922.2|0
1643770800000|2022-02-02 03:00:00|17013.2|16945.2|16989.9|16922.1|17013.2|16945.2|16987.6|16919.8|0
1643771100000|2022-02-02 03:05:00|16983|16915.2|16992.1|16924.3|16998.3|16930.5|16981.7|16913.9|0
1643771400000|2022-02-02 03:10:00|16995.4|16927.6|16984.8|16917|16995.4|16927.6|16978|16910.2|0
1643771700000|2022-02-02 03:15:00|16985.7|16917.9|16988.5|16920.7|16989.8|16922|16978.6|16910.8|0
1643772000000|2022-02-02 03:20:00|16981.3|16913.5|16991.4|16923.6|16991.4|16923.6|16971.8|16904|0
1643772300000|2022-02-02 03:25:00|16990.1|16922.3|16996.1|16928.3|16996.1|16928.3|16987.5|16919.7|0
1643772600000|2022-02-02 03:30:00|17001.6|16933.8|17009.2|16941.2|17010.7|16942.7|16999.3|16931.5|0
1643772900000|2022-02-02 03:35:00|17009.7|16941.7|17035.3|16967.3|17035.3|16967.3|17009.7|16941.7|0
1643773200000|2022-02-02 03:40:00|17032.6|16964.6|17052.8|16984.8|17057.4|16989.4|17032.6|16964.6|0
1643773500000|2022-02-02 03:45:00|17059.4|16991.2|17028.5|16960.5|17059.4|16991.2|17028.5|16960.5|0
1643773800000|2022-02-02 03:50:00|17028.9|16960.9|17041.9|16973.9|17041.9|16973.9|17028.3|16960.3|0
1643774100000|2022-02-02 03:55:00|17039.6|16971.6|17029.2|16961.2|17039.6|16971.6|17027.9|16959.9|0
1643774400000|2022-02-02 04:00:00|17032.4|16964.4|17035.2|16967.2|17035.2|16967.2|17030.4|16962.4|0
1643774700000|2022-02-02 04:05:00|17046.1|16978.1|17053.8|16985.8|17054.7|16986.7|17044.9|16976.9|0
1643775000000|2022-02-02 04:10:00|17051.5|16983.5|17042.5|16974.5|17056.9|16988.9|17042.5|16974.5|0
1643775300000|2022-02-02 04:15:00|17045.6|16977.6|17062|16993.8|17062|16993.8|17043.1|16975.1|0
1643775600000|2022-02-02 04:20:00|17064.1|16995.9|17064.2|16996|17070.2|17002|17060.2|16992|0
1643775900000|2022-02-02 04:25:00|17064.7|16996.5|17062.6|16994.4|17070.2|17002|17056.4|16988.4|0
1643776200000|2022-02-02 04:30:00|17063.5|16995.3|17054.5|16986.5|17063.9|16995.7|17054.5|16986.5|0
1643776500000|2022-02-02 04:35:00|17054.8|16986.8|17043.5|16975.5|17055.9|16987.9|17042.5|16974.5|0
1643776800000|2022-02-02 04:40:00|17044.7|16976.7|17053.5|16985.5|17053.5|16985.5|17044.7|16976.7|0
1643777100000|2022-02-02 04:45:00|17053.6|16985.6|17051.6|16983.6|17059.9|16991.7|17046.8|16978.8|0
1643777400000|2022-02-02 04:50:00|17053.4|16985.4|17046.7|16978.7|17056.1|16988.1|17046.7|16978.7|0
1643777700000|2022-02-02 04:55:00|17047.9|16979.9|17031.2|16963.2|17049.4|16981.4|17031.2|16963.2|0
1643843400000|2022-02-02 23:10:00|17128.1|17059.7|17104.6|17036.4|17142.8|17074.4|17101.8|17033.6|0
1643843700000|2022-02-02 23:15:00|17085.8|17017.6|17083.2|17015|17123.3|17054.9|17083.2|17015|0
1643844000000|2022-02-02 23:20:00|17086.5|17018.3|17124.6|17056.2|17124.6|17056.2|17086.5|17018.3|0
1643844300000|2022-02-02 23:25:00|17117.4|17049|17099.4|17031.2|17117.4|17049|17088.6|17020.4|0
1643844600000|2022-02-02 23:30:00|17094.2|17026|17088|17019.8|17104.6|17036.4|17079.8|17011.6|0
1643844900000|2022-02-02 23:35:00|17095.9|17027.7|17118.8|17050.4|17120.7|17052.3|17095.7|17027.5|0
1643845200000|2022-02-02 23:40:00|17117.2|17048.8|17129|17060.6|17130|17061.6|17117.2|17048.8|0
1643845500000|2022-02-02 23:45:00|17129.4|17061|17101.4|17033.2|17129.4|17061|17100.3|17032.1|0
1643845800000|2022-02-02 23:50:00|17101.8|17033.6|17124.9|17056.5|17139.3|17070.9|17101.8|17033.6|0
1643846100000|2022-02-02 23:55:00|17125.6|17057.2|17163.7|17095.1|17163.7|17095.1|17124.4|17056|0
1643846400000|2022-02-03 00:00:00|17162.4|17093.8|17197|17128.4|17197|17128.4|17162.4|17093.8|0
1643846700000|2022-02-03 00:05:00|17189|17120.4|17185.3|17116.7|17194.9|17126.3|17179.5|17110.9|0
1643847000000|2022-02-03 00:10:00|17192.1|17123.5|17229.2|17160.4|17229.2|17160.4|17183.2|17114.6|0
1643847300000|2022-02-03 00:15:00|17238.1|17169.3|17223|17154.2|17247.4|17178.6|17223|17154.2|0
1643847600000|2022-02-03 00:20:00|17228.8|17160|17220.4|17151.6|17240|17171.2|17220.4|17151.6|0
1643847900000|2022-02-03 00:25:00|17216.6|17147.8|17169.1|17100.5|17216.6|17147.8|17169.1|17100.5|0
1643848200000|2022-02-03 00:30:00|17170.8|17102.2|17188.8|17120.2|17199.4|17130.8|17170.8|17102.2|0
1643848500000|2022-02-03 00:35:00|17169.3|17100.7|17168.1|17099.5|17185.5|17116.9|17159.5|17090.9|0
1643848800000|2022-02-03 00:40:00|17181.1|17112.5|17214.1|17145.3|17215.4|17146.6|17181.1|17112.5|0
1643849100000|2022-02-03 00:45:00|17220.3|17151.5|17191|17122.4|17220.3|17151.5|17191|17122.4|0
1643849400000|2022-02-03 00:50:00|17190.5|17121.9|17190.7|17122.1|17199.2|17130.6|17186.7|17118.1|0
1643849700000|2022-02-03 00:55:00|17194.2|17125.6|17192.5|17123.9|17197.2|17128.6|17181.7|17113.1|0
1643850000000|2022-02-03 01:00:00|17190.5|17121.9|17214.6|17145.8|17226.1|17157.3|17190.5|17121.9|0
1643850300000|2022-02-03 01:05:00|17222.5|17153.7|17201.4|17132.8|17232.4|17163.6|17201.4|17132.8|0
1643850600000|2022-02-03 01:10:00|17208.4|17139.8|17218.3|17149.5|17221.4|17152.6|17204.1|17135.5|0
1643850900000|2022-02-03 01:15:00|17219.8|17151|17214.7|17145.9|17227|17158.2|17208.5|17139.9|0
1643851200000|2022-02-03 01:20:00|17208|17139.4|17235.6|17166.8|17237.8|17169|17208|17139.4|0
1643851500000|2022-02-03 01:25:00|17239.2|17170.4|17248.1|17179.3|17248.1|17179.3|17232|17163.2|0
1643851800000|2022-02-03 01:30:00|17254.5|17185.7|17259.7|17190.7|17266.5|17197.5|17246.8|17178|0
1643852100000|2022-02-03 01:35:00|17262.9|17193.9|17273.8|17204.8|17282.4|17213.4|17262.1|17193.1|0
1643852400000|2022-02-03 01:40:00|17272|17203|17260.3|17191.3|17272|17203|17255|17186.2|0
1643852700000|2022-02-03 01:45:00|17263.4|17194.4|17267.2|17198.2|17273.5|17204.5|17263.4|17194.4|0
1643853000000|2022-02-03 01:50:00|17263.8|17194.8|17262.3|17193.3|17264.9|17195.9|17254.3|17185.5|0
1643853300000|2022-02-03 01:55:00|17266.2|17197.2|17280|17211|17283.3|17214.3|17266.2|17197.2|0
1643853600000|2022-02-03 02:00:00|17272.1|17203.1|17274|17205|17274.4|17205.4|17266.7|17197.7|0
1643853900000|2022-02-03 02:05:00|17279.1|17210.1|17264|17195|17282.9|17213.9|17260.1|17191.1|0
1643854200000|2022-02-03 02:10:00|17260.1|17191.1|17255.4|17186.6|17271|17202|17255.4|17186.6|0
1643854500000|2022-02-03 02:15:00|17250.4|17181.6|17250.7|17181.9|17262.9|17193.9|17247.4|17178.6|0
1643854800000|2022-02-03 02:20:00|17250.3|17181.5|17255|17186.2|17255|17186.2|17238.3|17169.5|0
1643855100000|2022-02-03 02:25:00|17251.9|17183.1|17262.7|17193.7|17275|17206|17245.7|17176.9|0
1643855400000|2022-02-03 02:30:00|17261|17192|17254.6|17185.8|17261|17192|17252.8|17184|0
1643855700000|2022-02-03 02:35:00|17248.2|17179.4|17232.7|17163.9|17248.2|17179.4|17229.9|17161.1|0
1643856000000|2022-02-03 02:40:00|17233.8|17165|17218.1|17149.3|17235.3|17166.5|17213.4|17144.6|0
1643856300000|2022-02-03 02:45:00|17215.6|17146.8|17226.9|17158.1|17238.2|17169.4|17215.6|17146.8|0
1643856600000|2022-02-03 02:50:00|17227.3|17158.5|17252.1|17183.3|17252.1|17183.3|17227.3|17158.5|0
1643856900000|2022-02-03 02:55:00|17251.9|17183.1|17252.2|17183.4|17261.7|17192.7|17246.3|17177.5|0
1643857200000|2022-02-03 03:00:00|17255.4|17186.6|17251.9|17183.1|17257.3|17188.5|17249.9|17181.1|0
1643857500000|2022-02-03 03:05:00|17250.6|17181.8|17248.1|17179.3|17253.8|17185|17248.1|17179.3|0
1643857800000|2022-02-03 03:10:00|17248|17179.2|17268.7|17199.7|17268.7|17199.7|17248|17179.2|0
1643858100000|2022-02-03 03:15:00|17266.5|17197.5|17276.5|17207.5|17279.5|17210.5|17266.5|17197.5|0
1643858400000|2022-02-03 03:20:00|17267.1|17198.1|17269.8|17200.8|17269.8|17200.8|17263.9|17194.9|0
1643858700000|2022-02-03 03:25:00|17266.8|17197.8|17260.6|17191.6|17270.9|17201.9|17260.6|17191.6|0
1643859000000|2022-02-03 03:30:00|17259.6|17190.6|17279.7|17210.7|17284|17215|17259.6|17190.6|0
1643859300000|2022-02-03 03:35:00|17269.7|17200.7|17259.5|17190.6|17269.7|17200.7|17259.5|17190.6|0
1643859600000|2022-02-03 03:40:00|17259.6|17191.9|17265.6|17196.6|17266.4|17197.4|17254.1|17185.3|0
1643859900000|2022-02-03 03:45:00|17261.3|17192.3|17266.8|17197.8|17269.3|17200.3|17256.2|17187.4|0
1643860200000|2022-02-03 03:50:00|17269.1|17200.1|17285.2|17216.2|17287.1|17218.1|17266.8|17197.8|0
1643860500000|2022-02-03 03:55:00|17288.1|17219.1|17287.1|17218.1|17288.1|17219.1|17280|17211|0
1643860800000|2022-02-03 04:00:00|17289.6|17220.6|17289|17220|17296.3|17227.3|17283.6|17214.6|0
1643861100000|2022-02-03 04:05:00|17292.9|17223.9|17299.3|17230.3|17300.4|17231.4|17292.9|17223.9|0
1643861400000|2022-02-03 04:10:00|17298|17229|17310.4|17241.2|17310.4|17241.2|17294.9|17225.9|0
1643861700000|2022-02-03 04:15:00|17302.9|17233.9|17309.9|17240.7|17309.9|17240.7|17297.9|17228.9|0
1643862000000|2022-02-03 04:20:00|17312.8|17243.6|17301.8|17232.8|17315.2|17246|17301.8|17232.8|0
1643862300000|2022-02-03 04:25:00|17292.2|17223.2|17294.2|17225.2|17301.8|17232.8|17292.2|17223.2|0
1643862600000|2022-02-03 04:30:00|17286.1|17217.1|17284.1|17215.1|17286.3|17217.3|17270.4|17201.4|0
1643862900000|2022-02-03 04:35:00|17286.3|17217.3|17280.4|17211.4|17286.3|17217.3|17278.2|17209.2|0
1643863200000|2022-02-03 04:40:00|17280.6|17211.6|17264|17195|17289|17220|17264|17195|0
1643863500000|2022-02-03 04:45:00|17261.9|17192.9|17258.1|17189.3|17267.3|17198.3|17253.4|17184.6|0
1643863800000|2022-02-03 04:50:00|17269.2|17200.2|17268|17199|17269.2|17200.2|17260.3|17191.3|0
1643864100000|2022-02-03 04:55:00|17262.1|17193.1|17262.4|17193.4|17262.4|17193.4|17253.7|17184.9|0
1643929800000|2022-02-03 23:10:00|17069.6|17001.4|17057.4|16989.4|17071.1|17002.9|17054.6|16986.6|0
1643930100000|2022-02-03 23:15:00|17060.6|16992.4|17092.7|17024.5|17113.8|17045.4|17060.6|16992.4|0
1643930400000|2022-02-03 23:20:00|17092|17023.8|17145|17076.6|17151.3|17082.9|17092|17023.8|0
1643930700000|2022-02-03 23:25:00|17151.7|17083.3|17188.8|17120.2|17196.8|17128.2|17151.7|17083.3|0
1643931000000|2022-02-03 23:30:00|17198.7|17130.1|17184.6|17116|17208.2|17139.6|17154.1|17085.7|0
1643931300000|2022-02-03 23:35:00|17193.5|17124.9|17170.7|17102.1|17208.5|17139.9|17170.7|17102.1|0
1643931600000|2022-02-03 23:40:00|17179.6|17111|17204.4|17135.8|17204.4|17135.8|17179.6|17111|0
1643931900000|2022-02-03 23:45:00|17201.7|17133.1|17191.5|17122.9|17208.2|17139.6|17191.5|17122.9|0
1643932200000|2022-02-03 23:50:00|17185.3|17116.7|17181.1|17112.5|17201.3|17132.7|17179.1|17110.5|0
1643932500000|2022-02-03 23:55:00|17164.7|17096.1|17162.5|17093.9|17172.9|17104.3|17158.3|17089.9|0
1643932800000|2022-02-04 00:00:00|17167|17098.4|17169.9|17101.3|17169.9|17101.3|17154.4|17086|0
1643933100000|2022-02-04 00:05:00|17168|17099.4|17196.7|17128.1|17201.6|17133|17160.8|17092.2|0
1643933400000|2022-02-04 00:10:00|17208.5|17139.9|17221.6|17152.8|17221.6|17152.8|17204|17135.4|0
1643933700000|2022-02-04 00:15:00|17224.9|17156.1|17210.8|17142|17224.9|17156.1|17210.8|17142|0
1643934000000|2022-02-04 00:20:00|17206.2|17137.6|17227.1|17158.3|17227.7|17158.9|17201.1|17132.5|0
1643934300000|2022-02-04 00:25:00|17225.4|17156.6|17213.7|17144.9|17230.5|17161.7|17212.6|17143.8|0
1643934600000|2022-02-04 00:30:00|17215|17146.2|17196.3|17127.7|17215|17146.2|17187.5|17118.9|0
1643934900000|2022-02-04 00:35:00|17187|17118.4|17192.7|17124.1|17192.7|17124.1|17179.3|17110.7|0
1643935200000|2022-02-04 00:40:00|17193.3|17124.7|17208.1|17139.5|17208.1|17139.5|17193.3|17124.7|0
1643935500000|2022-02-04 00:45:00|17207.2|17138.6|17204.2|17135.6|17208.4|17139.8|17200.2|17131.6|0
1643935800000|2022-02-04 00:50:00|17203.2|17134.6|17203.3|17134.7|17204.7|17136.1|17192.7|17124.1|0
1643936100000|2022-02-04 00:55:00|17207.6|17139|17222.9|17154.1|17222.9|17154.1|17207.6|17139|0
1643936400000|2022-02-04 01:00:00|17228.8|17160|17228.5|17159.7|17232.5|17163.7|17215|17146.2|0
1643936700000|2022-02-04 01:05:00|17228.7|17159.9|17219.8|17151|17228.7|17159.9|17210.4|17141.6|0
1643937000000|2022-02-04 01:10:00|17232.7|17163.9|17230.8|17162|17232.7|17163.9|17219.7|17150.9|0
1643937300000|2022-02-04 01:15:00|17235.3|17166.5|17239.3|17170.5|17242.7|17173.9|17235.3|17166.5|0
1643937600000|2022-02-04 01:20:00|17238.2|17169.4|17246.4|17177.6|17255.8|17187|17238.2|17169.4|0
1643937900000|2022-02-04 01:25:00|17248.6|17179.8|17189.3|17120.7|17248.6|17179.8|17185.1|17116.5|0
1643938200000|2022-02-04 01:30:00|17187.9|17119.3|17165.4|17096.8|17194.4|17125.8|17165.4|17096.8|0
1643938500000|2022-02-04 01:35:00|17165.3|17096.7|17160.6|17092|17184.6|17116|17154.3|17085.9|0
1643938800000|2022-02-04 01:40:00|17151.8|17083.4|17139.3|17070.9|17151.8|17083.4|17136|17067.6|0
1643939100000|2022-02-04 01:45:00|17138.7|17070.3|17140.7|17072.3|17140.7|17072.3|17124.6|17056.2|0
1643939400000|2022-02-04 01:50:00|17136.3|17067.9|17143.9|17075.5|17144.6|17076.2|17132.6|17064.2|0
1643939700000|2022-02-04 01:55:00|17143.5|17075.1|17181.2|17112.6|17181.2|17112.6|17143.5|17075.1|0
1643940000000|2022-02-04 02:00:00|17190.8|17122.2|17190.8|17122.2|17210.5|17141.7|17190.8|17122.2|0
1643940300000|2022-02-04 02:05:00|17188.1|17119.5|17214.2|17145.4|17214.2|17145.4|17188.1|17119.5|0
1643940600000|2022-02-04 02:10:00|17215.8|17147|17248.2|17179.4|17252.6|17183.8|17215.8|17147|0
1643940900000|2022-02-04 02:15:00|17242.4|17173.6|17276.7|17207.7|17276.7|17207.7|17242.4|17173.6|0
1643941200000|2022-02-04 02:20:00|17270.6|17201.6|17256.7|17187.9|17276.5|17207.5|17256.6|17187.8|0
1643941500000|2022-02-04 02:25:00|17257|17188.2|17259.6|17190.6|17262.2|17193.2|17254.1|17185.3|0
1643941800000|2022-02-04 02:30:00|17253.1|17184.3|17253.1|17184.3|17261.4|17192.4|17248.9|17180.1|0
1643942100000|2022-02-04 02:35:00|17253.5|17184.7|17256.5|17187.7|17257|17188.2|17253.5|17184.7|0
1643942400000|2022-02-04 02:40:00|17257.1|17188.3|17236.2|17167.4|17257.1|17188.3|17233.3|17164.5|0
1643942700000|2022-02-04 02:45:00|17235.4|17166.6|17221|17152.2|17235.4|17166.6|17219|17150.2|0
1643943000000|2022-02-04 02:50:00|17222.3|17153.5|17227.1|17158.3|17227.1|17158.3|17212.7|17143.9|0
1643943300000|2022-02-04 02:55:00|17228.6|17159.8|17218.8|17150|17239.4|17170.6|17218.8|17150|0
1643943600000|2022-02-04 03:00:00|17228.6|17159.8|17222.4|17153.6|17229.5|17160.7|17222|17153.2|0
1643943900000|2022-02-04 03:05:00|17218.1|17149.3|17229.8|17161|17239.7|17170.9|17218.1|17149.3|0
1643944200000|2022-02-04 03:10:00|17232.3|17163.5|17227.2|17158.4|17232.3|17163.5|17226.3|17157.5|0
1643944500000|2022-02-04 03:15:00|17233.4|17164.6|17225.4|17156.6|17233.4|17164.6|17216.3|17147.5|0
1643944800000|2022-02-04 03:20:00|17227.2|17158.4|17219.5|17150.7|17227.2|17158.4|17219.5|17150.7|0
1643945100000|2022-02-04 03:25:00|17214.4|17145.6|17234.4|17165.6|17234.4|17165.6|17214.4|17145.6|0
1643945400000|2022-02-04 03:30:00|17239.9|17171.1|17232.2|17163.4|17243.5|17174.7|17222.9|17154.1|0
1643945700000|2022-02-04 03:35:00|17231.2|17162.4|17243.1|17174.3|17243.1|17174.3|17231.2|17162.4|0
1643946000000|2022-02-04 03:40:00|17243.6|17174.8|17241.5|17172.7|17248.1|17179.3|17241.5|17172.7|0
1643946300000|2022-02-04 03:45:00|17241.7|17172.9|17251.7|17182.9|17251.7|17182.9|17239.6|17170.8|0
1643946600000|2022-02-04 03:50:00|17248.8|17180|17239.1|17170.3|17249.2|17180.4|17239.1|17170.3|0
1643946900000|2022-02-04 03:55:00|17236.3|17167.5|17239.4|17170.6|17243.1|17174.3|17235.1|17166.3|0
1643947200000|2022-02-04 04:00:00|17245.1|17176.3|17238.9|17170.1|17261.8|17192.8|17238.9|17170.1|0
1643947500000|2022-02-04 04:05:00|17244.9|17176.1|17240|17171.2|17246.6|17177.8|17233.9|17165.1|0
1643947800000|2022-02-04 04:10:00|17241.6|17172.8|17227.5|17158.7|17247.7|17178.9|17227.5|17158.7|0
1643948100000|2022-02-04 04:15:00|17231.1|17162.3|17247.1|17178.3|17247.1|17178.3|17231.1|17162.3|0
1643948400000|2022-02-04 04:20:00|17245.9|17177.1|17243.3|17174.5|17250.5|17181.7|17241|17172.2|0
1643948700000|2022-02-04 04:25:00|17244.8|17176|17239.8|17171|17246.7|17177.9|17239.8|17171|0
1643949000000|2022-02-04 04:30:00|17241|17172.2|17244|17175.2|17257.2|17188.4|17241|17172.2|0
1643949300000|2022-02-04 04:35:00|17254.7|17185.9|17243.1|17174.3|17254.7|17185.9|17240.8|17172|0
1643949600000|2022-02-04 04:40:00|17242.1|17173.3|17266.9|17197.9|17276.4|17207.4|17242.1|17173.3|0
1643949900000|2022-02-04 04:45:00|17261.1|17192.1|17279.2|17210.2|17279.2|17210.2|17259.9|17190.9|0
1643950200000|2022-02-04 04:50:00|17287.5|17218.5|17289.1|17220.1|17289.9|17220.9|17274.6|17205.6|0
1643950500000|2022-02-04 04:55:00|17288.5|17219.5|17289.7|17220.7|17289.7|17220.7|17270.8|17201.8|0
1644189000000|2022-02-06 23:10:00|17273.4|17204.4|17278.7|17209.7|17294.2|17225.2|17268.2|17199.2|0
1644189300000|2022-02-06 23:15:00|17279.4|17210.4|17277.1|17208.1|17312.4|17243.2|17277.1|17208.1|0
1644189600000|2022-02-06 23:20:00|17287.6|17218.6|17321.1|17251.9|17321.1|17251.9|17278.5|17209.5|0
1644189900000|2022-02-06 23:25:00|17333.8|17264.6|17376.1|17306.7|17376.1|17306.7|17333.8|17264.6|0
1644190200000|2022-02-06 23:30:00|17374.8|17305.4|17385.9|17316.5|17397.5|17328.1|17368.1|17298.7|0
1644190500000|2022-02-06 23:35:00|17388.9|17319.5|17379.2|17309.8|17402.1|17332.7|17379.2|17309.8|0
1644190800000|2022-02-06 23:40:00|17387.6|17318.2|17372.9|17303.5|17389.6|17320.2|17362.5|17293.1|0
1644191100000|2022-02-06 23:45:00|17372.4|17303|17415.6|17346|17419.4|17349.8|17372.4|17303|0
1644191400000|2022-02-06 23:50:00|17420|17350.4|17402|17332.6|17420|17350.4|17398.5|17329.1|0
1644191700000|2022-02-06 23:55:00|17406.2|17336.8|17407.3|17337.9|17420.3|17350.7|17403.7|17334.3|0
1644192000000|2022-02-07 00:00:00|17407.7|17338.3|17377.4|17308|17407.7|17338.3|17367.8|17298.4|0
1644192300000|2022-02-07 00:05:00|17363.7|17294.3|17292.8|17223.8|17363.7|17294.3|17291.8|17222.8|0
1644192600000|2022-02-07 00:10:00|17293.2|17224.2|17296.1|17227.1|17296.1|17227.1|17279.7|17210.7|0
1644192900000|2022-02-07 00:15:00|17285.2|17216.2|17305.7|17236.7|17307.2|17238.2|17273.8|17204.8|0
1644193200000|2022-02-07 00:20:00|17315.7|17246.5|17350.7|17281.5|17350.7|17281.5|17305|17236|0
1644193500000|2022-02-07 00:25:00|17352.8|17283.6|17344|17274.8|17374.7|17305.3|17340.2|17271|0
1644193800000|2022-02-07 00:30:00|17354.2|17285|17351.8|17282.6|17356.5|17287.3|17345.2|17276|0
1644194100000|2022-02-07 00:35:00|17356.5|17287.3|17392.5|17323.1|17392.5|17323.1|17356.3|17287.1|0
1644194400000|2022-02-07 00:40:00|17391.5|17322.1|17379.1|17309.7|17397.7|17328.3|17377.6|17308.2|0
1644194700000|2022-02-07 00:45:00|17385.7|17316.3|17365.4|17296|17391.5|17322.1|17363.1|17293.7|0
1644195000000|2022-02-07 00:50:00|17370|17300.6|17392.4|17323|17397.3|17327.9|17368.4|17299|0
1644195300000|2022-02-07 00:55:00|17396.5|17327.1|17416.6|17347|17427.2|17357.6|17396.5|17327.1|0
1644195600000|2022-02-07 01:00:00|17412.7|17343.1|17423.4|17353.8|17423.4|17353.8|17405.4|17336|0
1644195900000|2022-02-07 01:05:00|17424.8|17355.2|17394.4|17325|17426.1|17356.5|17394.4|17325|0
1644196200000|2022-02-07 01:10:00|17379.7|17310.3|17387.4|17318|17387.4|17318|17379.7|17310.3|0
1644196500000|2022-02-07 01:15:00|17392.4|17323|17387.2|17317.8|17398.4|17329|17386.3|17316.9|0
1644196800000|2022-02-07 01:20:00|17379.1|17309.7|17407.8|17338.4|17407.8|17338.4|17374.1|17304.7|0
1644197100000|2022-02-07 01:25:00|17408.9|17339.5|17402.2|17332.8|17410.8|17341.2|17402.2|17332.8|0
1644197400000|2022-02-07 01:30:00|17397.2|17327.8|17377.7|17308.3|17397.2|17327.8|17369.6|17300.2|0
1644197700000|2022-02-07 01:35:00|17387.3|17317.9|17387.6|17318.2|17395.4|17326|17380|17310.6|0
1644198000000|2022-02-07 01:40:00|17390|17320.6|17379|17309.6|17390|17320.6|17377.8|17308.4|0
1644198300000|2022-02-07 01:45:00|17386.9|17317.5|17406.1|17336.7|17406.1|17336.7|17378|17308.6|0
1644198600000|2022-02-07 01:50:00|17415.4|17345.8|17431.6|17362|17438.9|17369.3|17415.4|17345.8|0
1644198900000|2022-02-07 01:55:00|17432.6|17363|17431.7|17362.1|17435.1|17365.5|17414.9|17345.3|0
1644199200000|2022-02-07 02:00:00|17443.8|17374.2|17465.2|17395.4|17465.2|17395.4|17437.8|17368.2|0
1644199500000|2022-02-07 02:05:00|17461.6|17391.8|17469.5|17399.7|17470.4|17400.6|17460.4|17390.6|0
1644199800000|2022-02-07 02:10:00|17467.8|17398|17471|17401.2|17471|17401.2|17456.1|17386.5|0
1644200100000|2022-02-07 02:15:00|17473|17403.2|17456.3|17386.7|17475.2|17405.4|17456.3|17386.7|0
1644200400000|2022-02-07 02:20:00|17459.4|17389.8|17477.6|17407.8|17479.1|17409.3|17459.4|17389.8|0
1644200700000|2022-02-07 02:25:00|17478.6|17408.8|17469.8|17400|17478.6|17408.8|17468.3|17398.5|0
1644201000000|2022-02-07 02:30:00|17463.9|17394.1|17450.8|17381.2|17463.9|17394.1|17444|17374.4|0
1644201300000|2022-02-07 02:35:00|17457.5|17387.9|17436.8|17367.2|17457.5|17387.9|17433.1|17363.5|0
1644201600000|2022-02-07 02:40:00|17435.2|17365.6|17428.4|17358.8|17447|17377.4|17428.4|17358.8|0
1644201900000|2022-02-07 02:45:00|17432.4|17362.8|17426.3|17356.7|17432.6|17363|17424.3|17354.7|0
1644202200000|2022-02-07 02:50:00|17422.7|17353.1|17419.2|17349.6|17424.9|17355.3|17419.2|17349.6|0
1644202500000|2022-02-07 02:55:00|17415.1|17345.5|17408.6|17339.2|17423.1|17353.5|17408.6|17339.2|0
1644202800000|2022-02-07 03:00:00|17409.4|17340|17432|17362.4|17434|17364.4|17407.9|17338.5|0
1644203100000|2022-02-07 03:05:00|17431.1|17361.5|17444.4|17374.8|17444.4|17374.8|17431.1|17361.5|0
1644203400000|2022-02-07 03:10:00|17446.2|17376.6|17461.6|17391.8|17468|17398.2|17446.2|17376.6|0
1644203700000|2022-02-07 03:15:00|17462.7|17392.9|17454.9|17385.3|17466.1|17396.3|17448.9|17379.3|0
1644204000000|2022-02-07 03:20:00|17458.7|17389.1|17471.1|17401.3|17471.1|17401.3|17451.8|17382.2|0
1644204300000|2022-02-07 03:25:00|17474.6|17404.8|17474.1|17404.3|17478.1|17408.3|17471.7|17401.9|0
1644204600000|2022-02-07 03:30:00|17477.8|17408|17455.7|17386.1|17480.4|17410.6|17455.6|17386|0
1644204900000|2022-02-07 03:35:00|17466.2|17396.4|17479.8|17410|17479.8|17410|17462.5|17392.7|0
1644205200000|2022-02-07 03:40:00|17472.9|17403.1|17490.8|17421|17493.1|17423.3|17472.9|17403.1|0
1644205500000|2022-02-07 03:45:00|17493.4|17423.6|17488.6|17418.8|17493.4|17423.6|17482.9|17413.1|0
1644205800000|2022-02-07 03:50:00|17484.7|17414.9|17487.3|17417.5|17487.3|17417.5|17478.1|17408.3|0
1644206100000|2022-02-07 03:55:00|17484.1|17414.3|17464.2|17394.4|17484.1|17414.3|17461|17391.2|0
1644206400000|2022-02-07 04:00:00|17449.9|17380.3|17438.9|17369.3|17449.9|17380.3|17431.4|17361.8|0
1644206700000|2022-02-07 04:05:00|17443.1|17373.5|17456.1|17386.5|17461.4|17391.6|17428.9|17359.3|0
1644207000000|2022-02-07 04:10:00|17455.8|17386.2|17463.8|17394|17466.4|17396.6|17455.4|17385.8|0
1644207300000|2022-02-07 04:15:00|17461.1|17391.3|17484.1|17414.3|17484.1|17414.3|17453.6|17384|0
1644207600000|2022-02-07 04:20:00|17480.5|17410.7|17470.2|17400.4|17481.1|17411.3|17463.8|17394|0
1644207900000|2022-02-07 04:25:00|17470.5|17400.7|17475|17405.2|17482.9|17413.1|17470.5|17400.7|0
1644208200000|2022-02-07 04:30:00|17474.1|17404.3|17491.7|17421.9|17491.7|17421.9|17474.1|17404.3|0
1644208500000|2022-02-07 04:35:00|17494.8|17425|17529.2|17459.2|17529.2|17459.2|17494.4|17424.6|0
1644208800000|2022-02-07 04:40:00|17509.2|17439.4|17499|17429.2|17517.3|17447.3|17499|17429.2|0
1644209100000|2022-02-07 04:45:00|17500.3|17430.5|17481.1|17411.3|17501.5|17431.7|17477.8|17408|0
1644209400000|2022-02-07 04:50:00|17489|17419.2|17484.9|17415.1|17496.9|17427.1|17482.7|17412.9|0
1644209700000|2022-02-07 04:55:00|17487.3|17417.5|17479.2|17409.4|17487.3|17417.5|17473.7|17403.9|0
1644275400000|2022-02-07 23:10:00|17745.1|17674.3|17803.4|17732.4|17819|17747.8|17742.3|17671.5|0
1644275700000|2022-02-07 23:15:00|17787.6|17716.6|17809.4|17738.4|17809.4|17738.4|17762.3|17691.3|0
1644276000000|2022-02-07 23:20:00|17805.6|17734.6|17869.4|17798|17872.4|17801|17805.6|17734.6|0
1644276300000|2022-02-07 23:25:00|17865.4|17794|17867.7|17796.3|17875.7|17804.3|17862|17790.6|0
1644276600000|2022-02-07 23:30:00|17852.9|17781.7|17840.4|17769.2|17866.6|17795.2|17840.4|17769.2|0
1644276900000|2022-02-07 23:35:00|17844.8|17773.6|17863.2|17791.8|17875.7|17804.3|17844.8|17773.6|0
1644277200000|2022-02-07 23:40:00|17858.6|17787.4|17902|17830.6|17908.3|17836.9|17858.6|17787.4|0
1644277500000|2022-02-07 23:45:00|17897.9|17826.5|17915.2|17843.6|17919.5|17847.9|17897.9|17826.5|0
1644277800000|2022-02-07 23:50:00|17917.1|17845.5|17895.1|17823.7|17917.1|17845.5|17895.1|17823.7|0
1644278100000|2022-02-07 23:55:00|17899.7|17828.3|17906.4|17835|17906.4|17835|17886.9|17815.5|0
1644278400000|2022-02-08 00:00:00|17904.8|17833.4|17912.7|17841.1|17915.2|17843.6|17899.2|17827.8|0
1644278700000|2022-02-08 00:05:00|17902.9|17831.5|17881.1|17809.7|17902.9|17831.5|17881.1|17809.7|0
1644279000000|2022-02-08 00:10:00|17875.4|17804|17880.6|17809.2|17886.6|17815.2|17875.4|17804|0
1644279300000|2022-02-08 00:15:00|17870.8|17799.4|17876.1|17804.7|17884.8|17813.4|17870.8|17799.4|0
1644279600000|2022-02-08 00:20:00|17874|17802.6|17862|17790.6|17878.8|17807.4|17862|17790.6|0
1644279900000|2022-02-08 00:25:00|17860.1|17788.9|17807.5|17736.5|17860.1|17788.9|17806.6|17735.6|0
1644280200000|2022-02-08 00:30:00|17808.7|17737.7|17831.7|17760.5|17834.9|17763.7|17808.7|17737.7|0
1644280500000|2022-02-08 00:35:00|17829.3|17758.1|17808.1|17737.1|17832.6|17761.4|17796.1|17725.1|0
1644280800000|2022-02-08 00:40:00|17812.7|17741.5|17817.4|17746.2|17820|17748.8|17806.9|17735.9|0
1644281100000|2022-02-08 00:45:00|17820.9|17749.7|17844.4|17773.2|17844.4|17773.2|17820.9|17749.7|0
1644281400000|2022-02-08 00:50:00|17850|17778.8|17832.9|17761.7|17850|17778.8|17832.9|17761.7|0
1644281700000|2022-02-08 00:55:00|17838.5|17767.3|17822.1|17750.9|17856.3|17785.1|17822.1|17750.9|0
1644282000000|2022-02-08 01:00:00|17825.5|17754.3|17859.8|17788.6|17861.3|17789.9|17812|17740.8|0
1644282300000|2022-02-08 01:05:00|17863|17791.6|17875.5|17804.1|17876.7|17805.3|17857.2|17786|0
1644282600000|2022-02-08 01:10:00|17876.7|17805.3|17882.6|17811.2|17882.6|17811.2|17861.9|17790.5|0
1644282900000|2022-02-08 01:15:00|17883.2|17811.8|17870|17798.6|17883.9|17812.5|17870|17798.6|0
1644283200000|2022-02-08 01:20:00|17871.2|17799.8|17875.8|17804.4|17881.8|17810.4|17871.2|17799.8|0
1644283500000|2022-02-08 01:25:00|17882.6|17811.2|17867.7|17796.3|17882.6|17811.2|17862.5|17791.1|0
1644283800000|2022-02-08 01:30:00|17869.5|17798.1|17841.5|17770.3|17887|17815.6|17840|17768.8|0
1644284100000|2022-02-08 01:35:00|17848.2|17777|17859.2|17788|17859.2|17788|17848.2|17777|0
1644284400000|2022-02-08 01:40:00|17857.3|17786.1|17855.3|17784.1|17879.7|17808.3|17855.3|17784.1|0
1644284700000|2022-02-08 01:45:00|17857.4|17786.2|17841.9|17770.7|17857.4|17786.2|17838.2|17767|0
1644285000000|2022-02-08 01:50:00|17829.8|17758.6|17828|17756.8|17829.8|17758.6|17818.3|17747.1|0
1644285300000|2022-02-08 01:55:00|17833.6|17762.4|17840|17768.8|17841.1|17769.9|17830.1|17758.9|0
1644285600000|2022-02-08 02:00:00|17837.7|17766.5|17841.3|17770.1|17842|17770.8|17835.1|17763.9|0
1644285900000|2022-02-08 02:05:00|17844.2|17773|17818.1|17746.9|17844.2|17773|17818.1|17746.9|0
1644286200000|2022-02-08 02:10:00|17816.7|17745.5|17801.6|17730.6|17816.7|17745.5|17796.5|17725.5|0
1644286500000|2022-02-08 02:15:00|17802.4|17731.4|17798.9|17727.9|17811.7|17740.5|17798.8|17727.8|0
1644286800000|2022-02-08 02:20:00|17801.4|17730.4|17807.7|17736.7|17815.5|17744.3|17794.5|17723.5|0
1644287100000|2022-02-08 02:25:00|17813.5|17742.3|17812.3|17741.1|17820.3|17749.1|17812.3|17741.1|0
1644287400000|2022-02-08 02:30:00|17812.6|17741.4|17811.3|17740.1|17819.9|17748.7|17803.9|17732.9|0
1644287700000|2022-02-08 02:35:00|17802.5|17731.5|17809.8|17738.8|17811.9|17740.7|17802.5|17731.5|0
1644288000000|2022-02-08 02:40:00|17818.8|17747.6|17830.1|17758.9|17831.9|17760.7|17818.4|17747.2|0
1644288300000|2022-02-08 02:45:00|17830.4|17759.2|17809.1|17738.1|17830.4|17759.2|17806.3|17735.3|0
1644288600000|2022-02-08 02:50:00|17812.6|17741.4|17818.3|17747.1|17822.5|17751.3|17810.6|17739.5|0
1644288900000|2022-02-08 02:55:00|17821.8|17750.6|17803.1|17732.1|17821.8|17750.6|17797.8|17726.8|0
1644289200000|2022-02-08 03:00:00|17804.8|17733.8|17795.3|17724.3|17808|17737|17791.8|17720.8|0
1644289500000|2022-02-08 03:05:00|17798|17727|17798.7|17727.7|17799.6|17728.6|17788.7|17717.7|0
1644289800000|2022-02-08 03:10:00|17801.3|17730.3|17784.2|17713.2|17801.3|17730.3|17784.2|17713.2|0
1644290100000|2022-02-08 03:15:00|17784.9|17713.9|17824.9|17753.7|17824.9|17753.7|17783.9|17712.9|0
1644290400000|2022-02-08 03:20:00|17823.9|17752.7|17838.7|17767.5|17838.7|17767.5|17823.9|17752.7|0
1644290700000|2022-02-08 03:25:00|17838.5|17767.3|17850.1|17778.9|17851.9|17780.7|17833.2|17762|0
1644291000000|2022-02-08 03:30:00|17848|17776.8|17859.3|17788.1|17859.3|17788.1|17848|17776.8|0
1644291300000|2022-02-08 03:35:00|17857.2|17786|17867.3|17795.9|17867.3|17795.9|17856.9|17785.7|0
1644291600000|2022-02-08 03:40:00|17872|17800.6|17878.9|17807.5|17878.9|17807.5|17870.7|17799.3|0
1644291900000|2022-02-08 03:45:00|17876.2|17804.8|17872.7|17801.3|17877.9|17806.5|17867.2|17795.8|0
1644292200000|2022-02-08 03:50:00|17874.3|17802.9|17839.8|17768.6|17874.3|17802.9|17839.8|17768.6|0
1644292500000|2022-02-08 03:55:00|17842.2|17771|17827.7|17756.5|17842.2|17771|17815.1|17743.9|0
1644292800000|2022-02-08 04:00:00|17827.8|17756.6|17829.8|17758.6|17831.4|17760.2|17821.4|17750.2|0
1644293100000|2022-02-08 04:05:00|17830.1|17758.9|17814.8|17743.6|17830.1|17758.9|17798.1|17727.1|0
1644293400000|2022-02-08 04:10:00|17813.9|17742.7|17820.7|17749.5|17820.7|17749.5|17804.5|17733.5|0
1644293700000|2022-02-08 04:15:00|17827.9|17756.7|17826.4|17755.2|17837|17765.8|17821.3|17750.1|0
1644294000000|2022-02-08 04:20:00|17828.7|17757.5|17841.5|17770.3|17841.5|17770.3|17826.2|17755|0
1644294300000|2022-02-08 04:25:00|17837.3|17766.1|17826.8|17755.6|17839|17767.8|17826.8|17755.6|0
1644294600000|2022-02-08 04:30:00|17825|17753.8|17808.9|17737.9|17830.6|17759.4|17808.9|17737.9|0
1644294900000|2022-02-08 04:35:00|17809.6|17738.6|17810.9|17739.7|17811|17739.8|17799.6|17728.6|0
1644295200000|2022-02-08 04:40:00|17815.3|17744.1|17828.3|17757.1|17828.7|17757.5|17815.3|17744.1|0
1644295500000|2022-02-08 04:45:00|17827.9|17756.7|17866.2|17794.8|17871.9|17800.5|17827.9|17756.7|0
1644295800000|2022-02-08 04:50:00|17871.1|17799.7|17871.1|17799.7|17878.1|17806.7|17865|17793.6|0
1644296100000|2022-02-08 04:55:00|17879.5|17808.1|17871.4|17800|17879.5|17808.1|17861.2|17789.8|0
1644361800000|2022-02-08 23:10:00|17828.4|17757.2|17853.9|17782.7|17866.1|17794.7|17822.4|17751.2|0
1644362100000|2022-02-08 23:15:00|17860|17788.8|17827.1|17755.9|17876.7|17805.3|17826.5|17755.3|0
1644362400000|2022-02-08 23:20:00|17821.2|17750|17867.3|17795.9|17892.3|17820.9|17821.2|17750|0
1644362700000|2022-02-08 23:25:00|17844.7|17773.5|17847.2|17776|17861.7|17790.3|17834.5|17763.3|0
1644363000000|2022-02-08 23:30:00|17851.6|17780.4|17824.8|17753.6|17851.6|17780.4|17811.9|17740.7|0
1644363300000|2022-02-08 23:35:00|17821.7|17750.5|17840|17768.8|17840|17768.8|17809.3|17738.3|0
1644363600000|2022-02-08 23:40:00|17843.3|17772.1|17855.3|17784.1|17864.1|17792.7|17838|17766.8|0
1644363900000|2022-02-08 23:45:00|17852.7|17781.5|17856.3|17785.1|17863.9|17792.5|17852.7|17781.5|0
1644364200000|2022-02-08 23:50:00|17853.9|17782.7|17867.8|17796.4|17874|17802.6|17836.3|17765.1|0
1644364500000|2022-02-08 23:55:00|17873.3|17801.9|17891.3|17819.9|17891.3|17819.9|17860.2|17789|0
1644364800000|2022-02-09 00:00:00|17895.8|17824.4|17890.9|17819.5|17920.2|17848.6|17890.9|17819.5|0
1644365100000|2022-02-09 00:05:00|17914.8|17843.2|17912.6|17841|17919.4|17847.8|17902.8|17831.4|0
1644365400000|2022-02-09 00:10:00|17903.2|17831.8|17863|17791.6|17903.2|17831.8|17859.8|17788.6|0
1644365700000|2022-02-09 00:15:00|17851.6|17780.4|17864.7|17793.3|17875.8|17804.4|17851.6|17780.4|0
1644366000000|2022-02-09 00:20:00|17856.9|17785.7|17857.4|17786.2|17868|17796.6|17851.8|17780.6|0
1644366300000|2022-02-09 00:25:00|17847.3|17776.1|17849.8|17778.6|17862.6|17791.2|17843.2|17772|0
1644366600000|2022-02-09 00:30:00|17854.8|17783.6|17830.8|17759.6|17854.8|17783.6|17822.8|17751.6|0
1644366900000|2022-02-09 00:35:00|17834.9|17763.7|17824.4|17753.2|17834.9|17763.7|17806.7|17735.7|0
1644367200000|2022-02-09 00:40:00|17819.8|17748.6|17802.1|17731.1|17826.8|17755.6|17801|17730|0
1644367500000|2022-02-09 00:45:00|17804.5|17733.5|17850.3|17779.1|17850.3|17779.1|17796.7|17725.7|0
1644367800000|2022-02-09 00:50:00|17838.3|17767.1|17848.5|17777.3|17849.2|17778|17832.2|17761|0
1644368100000|2022-02-09 00:55:00|17846.6|17775.4|17857.9|17786.7|17868.9|17797.5|17825.7|17754.5|0
1644368400000|2022-02-09 01:00:00|17845.1|17773.9|17839.1|17767.9|17852.5|17781.3|17838.9|17767.7|0
1644368700000|2022-02-09 01:05:00|17839.7|17768.5|17828.5|17757.3|17839.7|17768.5|17815.9|17744.7|0
1644369000000|2022-02-09 01:10:00|17832.3|17761.1|17817.6|17746.4|17832.7|17761.5|17817.6|17746.4|0
1644369300000|2022-02-09 01:15:00|17814.1|17742.9|17777.7|17706.7|17814.1|17742.9|17777.7|17706.7|0
1644369600000|2022-02-09 01:20:00|17770.5|17699.5|17679.3|17608.7|17770.5|17699.5|17679.3|17608.7|0
1644369900000|2022-02-09 01:25:00|17672.6|17602|17678.6|17608|17715.7|17644.9|17672.6|17602|0
1644370200000|2022-02-09 01:30:00|17688.9|17618.3|17743.3|17672.5|17743.3|17672.5|17688.9|17618.3|0
1644370500000|2022-02-09 01:35:00|17734.4|17663.6|17702.1|17631.5|17734.4|17663.6|17696.3|17625.7|0
1644370800000|2022-02-09 01:40:00|17702|17631.4|17719.9|17649.1|17726.3|17655.5|17701.1|17630.5|0
1644371100000|2022-02-09 01:45:00|17718.4|17647.6|17661.7|17591.1|17718.4|17647.6|17661.7|17591.1|0
1644371400000|2022-02-09 01:50:00|17666.8|17596.2|17635.1|17564.7|17674.9|17604.3|17624.9|17554.5|0
1644371700000|2022-02-09 01:55:00|17627.8|17557.4|17590.8|17520.6|17627.8|17557.4|17580.6|17510.4|0
1644372000000|2022-02-09 02:00:00|17583.8|17513.6|17603.4|17533.2|17624.4|17554|17583.8|17513.6|0
1644372300000|2022-02-09 02:05:00|17593.2|17523|17607.4|17537.2|17607.4|17537.2|17573|17502.8|0
1644372600000|2022-02-09 02:10:00|17605.6|17535.4|17609|17538.8|17619.1|17548.7|17592.4|17522.2|0
1644372900000|2022-02-09 02:15:00|17606.2|17536|17621.5|17551.1|17622.2|17551.8|17598.6|17528.4|0
1644373200000|2022-02-09 02:20:00|17652.3|17581.9|17659|17588.6|17666.3|17595.7|17645.9|17575.5|0
1644373500000|2022-02-09 02:25:00|17662.9|17592.3|17645.3|17574.9|17667.9|17597.3|17638.1|17567.7|0
1644373800000|2022-02-09 02:30:00|17642.7|17572.3|17645.3|17574.9|17651.9|17581.5|17639.9|17569.5|0
1644374100000|2022-02-09 02:35:00|17637.1|17566.7|17613.5|17543.1|17637.1|17566.7|17613.5|17543.1|0
1644374400000|2022-02-09 02:40:00|17612.1|17541.7|17617.5|17547.1|17624.1|17553.7|17612.1|17541.7|0
1644374700000|2022-02-09 02:45:00|17612.9|17542.5|17607.4|17537.2|17622.9|17552.5|17607.4|17537.2|0
1644375000000|2022-02-09 02:50:00|17598|17527.8|17573.8|17503.6|17598|17527.8|17569|17498.8|0
1644375300000|2022-02-09 02:55:00|17575.2|17505|17587.2|17517|17600.2|17530|17572.1|17501.9|0
1644375600000|2022-02-09 03:00:00|17587|17516.8|17633.5|17563.1|17633.5|17563.1|17587|17516.8|0
1644375900000|2022-02-09 03:05:00|17640|17569.6|17657.8|17587.4|17657.8|17587.4|17634|17563.6|0
1644376200000|2022-02-09 03:10:00|17656.8|17586.4|17666.9|17596.3|17678.6|17608|17656.8|17586.4|0
1644376500000|2022-02-09 03:15:00|17656.8|17586.4|17684.4|17613.8|17684.4|17613.8|17656.8|17586.4|0
1644376800000|2022-02-09 03:20:00|17686.8|17616.2|17690.5|17619.9|17692.5|17621.9|17683.7|17613.1|0
1644377100000|2022-02-09 03:25:00|17691.8|17621.2|17701.7|17631.1|17705.8|17635.2|17684.1|17613.5|0
1644377400000|2022-02-09 03:30:00|17703|17632.4|17717.4|17646.6|17722.6|17651.8|17703|17632.4|0
1644377700000|2022-02-09 03:35:00|17725.2|17654.4|17710.7|17639.9|17725.2|17654.4|17700.9|17630.3|0
1644378000000|2022-02-09 03:40:00|17720|17649.2|17711.8|17641|17731.2|17660.4|17711.8|17641|0
1644378300000|2022-02-09 03:45:00|17701.3|17630.7|17703.5|17632.9|17713.4|17642.6|17697.7|17627.1|0
1644378600000|2022-02-09 03:50:00|17700.8|17630.2|17692.9|17622.3|17711.6|17640.8|17686|17615.4|0
1644378900000|2022-02-09 03:55:00|17693.4|17622.8|17706.4|17635.8|17708.1|17637.5|17693.4|17622.8|0
1644379200000|2022-02-09 04:00:00|17705.3|17634.7|17703|17632.4|17708.6|17638|17698.9|17628.3|0
1644379500000|2022-02-09 04:05:00|17705|17634.4|17691.3|17620.7|17712|17641.2|17691.3|17620.7|0
1644379800000|2022-02-09 04:10:00|17707.4|17636.8|17701.5|17630.9|17712.5|17641.7|17701.5|17630.9|0
1644380100000|2022-02-09 04:15:00|17689.8|17619.2|17706.7|17636.1|17706.7|17636.1|17689.4|17618.8|0
1644380400000|2022-02-09 04:20:00|17704.5|17633.9|17714.7|17643.9|17714.7|17643.9|17704.1|17633.5|0
1644380700000|2022-02-09 04:25:00|17715.3|17644.5|17693.6|17623|17715.3|17644.5|17693.6|17623|0
1644381000000|2022-02-09 04:30:00|17693.5|17622.9|17703.6|17633|17711.4|17640.6|17693.5|17622.9|0
1644381300000|2022-02-09 04:35:00|17707.9|17637.3|17723.7|17652.9|17723.7|17652.9|17706.6|17636|0
1644381600000|2022-02-09 04:40:00|17722|17651.2|17716.7|17645.9|17727|17656.2|17716.7|17645.9|0
1644381900000|2022-02-09 04:45:00|17713.8|17643|17712.5|17641.7|17727.5|17656.7|17708.2|17637.6|0
1644382200000|2022-02-09 04:50:00|17713.9|17643.1|17718.8|17648|17718.8|17648|17708.5|17637.9|0
1644382500000|2022-02-09 04:55:00|17720.7|17649.9|17720.8|17650|17731.2|17660.4|17718.5|17647.7|0
1644448200000|2022-02-09 23:10:00|17848|17776.8|17828.1|17756.9|17871.9|17800.5|17825.3|17754.1|0
1644448500000|2022-02-09 23:15:00|17843|17771.8|17885.5|17814.1|17888.5|17817.1|17843|17771.8|0
1644448800000|2022-02-09 23:20:00|17890.6|17819.2|17907.8|17836.4|17932.6|17861|17890.6|17819.2|0
1644449100000|2022-02-09 23:25:00|17896.3|17824.9|17884.5|17813.1|17906|17834.6|17880.4|17809|0
1644449400000|2022-02-09 23:30:00|17878.5|17807.1|17900.5|17829.1|17907.8|17836.4|17871.3|17799.9|0
1644449700000|2022-02-09 23:35:00|17902.3|17830.9|17915.2|17843.6|17924.1|17852.5|17899.5|17828.1|0
1644450000000|2022-02-09 23:40:00|17919.8|17848.2|17924.1|17852.5|17927.4|17855.8|17916.5|17844.9|0
1644450300000|2022-02-09 23:45:00|17920.2|17848.6|17911.7|17840.1|17920.3|17848.7|17907.5|17836.1|0
1644450600000|2022-02-09 23:50:00|17907.1|17835.7|17898.7|17827.3|17913|17841.4|17898.7|17827.3|0
1644450900000|2022-02-09 23:55:00|17902.1|17830.7|17901.9|17830.5|17914|17842.4|17896.7|17825.3|0
1644451200000|2022-02-10 00:00:00|17896.2|17824.8|17925.9|17854.3|17935.7|17864.1|17884.9|17813.5|0
1644451500000|2022-02-10 00:05:00|17922.4|17850.8|17916.6|17845|17934.4|17862.8|17907.7|17836.3|0
1644451800000|2022-02-10 00:10:00|17922.2|17850.6|17899.4|17828|17923.6|17852|17899.4|17828|0
1644452100000|2022-02-10 00:15:00|17897.6|17826.2|17898.8|17827.4|17913.1|17841.5|17892.6|17821.2|0
1644452400000|2022-02-10 00:20:00|17898.6|17827.2|17899.2|17827.8|17900.7|17829.3|17892|17820.6|0
1644452700000|2022-02-10 00:25:00|17894.2|17822.8|17924|17852.4|17924|17852.4|17894.2|17822.8|0
1644453000000|2022-02-10 00:30:00|17925.7|17854.1|17929.3|17857.7|17930.4|17858.8|17920.8|17849.2|0
1644453300000|2022-02-10 00:35:00|17931.8|17860.2|17941.6|17870|17941.6|17870|17919.5|17847.9|0
1644453600000|2022-02-10 00:40:00|17939|17867.4|17957.1|17885.5|17973.3|17901.5|17939|17867.4|0
1644453900000|2022-02-10 00:45:00|17952.7|17881.1|17926.3|17854.7|17961.4|17889.6|17926.3|17854.7|0
1644454200000|2022-02-10 00:50:00|17924.1|17852.5|17914.3|17842.7|17930|17858.4|17913.1|17841.5|0
1644454500000|2022-02-10 00:55:00|17900.8|17829.4|17906.3|17834.9|17921.2|17849.6|17900.8|17829.4|0
1644454800000|2022-02-10 01:00:00|17898.6|17827.2|17918.8|17847.2|17919.1|17847.5|17898.6|17827.2|0
1644455100000|2022-02-10 01:05:00|17919.5|17847.9|17901.3|17829.9|17923.5|17851.9|17899.8|17828.4|0
1644455400000|2022-02-10 01:10:00|17897|17825.6|17884.7|17813.3|17908.8|17837.4|17884.7|17813.3|0
1644455700000|2022-02-10 01:15:00|17888.7|17817.3|17861.6|17790.2|17888.7|17817.3|17861.6|17790.2|0
1644456000000|2022-02-10 01:20:00|17861.8|17790.4|17874.5|17803.1|17888.9|17817.5|17861.8|17790.4|0
1644456300000|2022-02-10 01:25:00|17871.5|17800.1|17866.1|17794.7|17871.5|17800.1|17863.4|17792|0
1644456600000|2022-02-10 01:30:00|17867.8|17796.4|17907.1|17835.7|17907.1|17835.7|17859.6|17788.4|0
1644456900000|2022-02-10 01:35:00|17907.2|17835.8|17910.1|17838.7|17914.7|17843.1|17900.1|17828.7|0
1644457200000|2022-02-10 01:40:00|17910.5|17839.1|17900.4|17829|17933.1|17861.5|17898.5|17827.1|0
1644457500000|2022-02-10 01:45:00|17889.6|17818.2|17904.3|17832.9|17909.3|17837.9|17889.6|17818.2|0
1644457800000|2022-02-10 01:50:00|17908|17836.6|17909.4|17838|17918.6|17847|17908|17836.6|0
1644458100000|2022-02-10 01:55:00|17909|17837.6|17889.9|17818.5|17909|17837.6|17881.3|17809.9|0
1644458400000|2022-02-10 02:00:00|17889.5|17818.1|17875.7|17804.3|17904.5|17833.1|17875.7|17804.3|0
1644458700000|2022-02-10 02:05:00|17868.9|17797.5|17878.4|17807|17878.5|17807.1|17868.5|17797.1|0
1644459000000|2022-02-10 02:10:00|17883|17811.6|17864.4|17793|17883|17811.6|17862|17790.6|0
1644459300000|2022-02-10 02:15:00|17859.8|17788.6|17851.6|17780.4|17859.8|17788.6|17847.4|17776.2|0
1644459600000|2022-02-10 02:20:00|17849.7|17778.5|17828.4|17757.2|17849.7|17778.5|17823.4|17752.2|0
1644459900000|2022-02-10 02:25:00|17835.5|17764.3|17819.8|17748.6|17838.7|17767.5|17817.6|17746.4|0
1644460200000|2022-02-10 02:30:00|17816.7|17745.5|17828.3|17757.1|17828.3|17757.1|17816.7|17745.5|0
1644460500000|2022-02-10 02:35:00|17825.8|17754.6|17864.9|17793.5|17864.9|17793.5|17824.7|17753.5|0
1644460800000|2022-02-10 02:40:00|17859.9|17788.7|17882.1|17810.7|17884.7|17813.3|17859.9|17788.7|0
1644461100000|2022-02-10 02:45:00|17888.6|17817.2|17885.7|17814.3|17898.5|17827.1|17885.7|17814.3|0
1644461400000|2022-02-10 02:50:00|17884.3|17812.9|17874|17802.6|17885.9|17814.5|17874|17802.6|0
1644461700000|2022-02-10 02:55:00|17882|17810.6|17894.1|17822.7|17899.9|17828.5|17882|17810.6|0
1644462000000|2022-02-10 03:00:00|17873.8|17802.4|17866.6|17795.2|17879.5|17808.1|17861.6|17790.2|0
1644462300000|2022-02-10 03:05:00|17873|17801.6|17852.5|17781.3|17873|17801.6|17847.9|17776.7|0
1644462600000|2022-02-10 03:10:00|17848.3|17777.1|17843.8|17772.6|17849|17777.8|17836.6|17765.4|0
1644462900000|2022-02-10 03:15:00|17843.2|17772|17847.7|17776.5|17849|17777.8|17840.8|17769.6|0
1644463200000|2022-02-10 03:20:00|17847.6|17776.4|17844.4|17773.2|17847.9|17776.7|17839.6|17768.4|0
1644463500000|2022-02-10 03:25:00|17843.1|17771.9|17860.9|17789.5|17860.9|17789.5|17835.8|17764.6|0
1644463800000|2022-02-10 03:30:00|17857.2|17786|17868|17796.6|17869.6|17798.2|17853.8|17782.6|0
1644464100000|2022-02-10 03:35:00|17870.6|17799.2|17871.6|17800.2|17876.5|17805.1|17866.2|17794.8|0
1644464400000|2022-02-10 03:40:00|17869.2|17797.8|17859.6|17788.4|17870.5|17799.1|17859.3|17788.1|0
1644464700000|2022-02-10 03:45:00|17859.1|17787.9|17878.5|17807.1|17878.5|17807.1|17859.1|17787.9|0
1644465000000|2022-02-10 03:50:00|17875.9|17804.5|17874.4|17803|17875.9|17804.5|17862.2|17790.8|0
1644465300000|2022-02-10 03:55:00|17879.5|17808.1|17896|17824.6|17900.1|17828.7|17879.5|17808.1|0
1644465600000|2022-02-10 04:00:00|17898.7|17827.3|17873.9|17802.5|17898.7|17827.3|17873.9|17802.5|0
1644465900000|2022-02-10 04:05:00|17875.6|17804.2|17888.8|17817.4|17892.2|17820.8|17875.6|17804.2|0
1644466200000|2022-02-10 04:10:00|17886.3|17814.9|17870.8|17799.4|17890.9|17819.5|17870.8|17799.4|0
1644466500000|2022-02-10 04:15:00|17866.9|17795.5|17871.5|17800.1|17873.3|17801.9|17863.9|17792.5|0
1644466800000|2022-02-10 04:20:00|17875.8|17804.4|17867.6|17796.2|17875.8|17804.4|17866.1|17794.7|0
1644467100000|2022-02-10 04:25:00|17873.6|17802.2|17875|17803.6|17875|17803.6|17871.3|17799.9|0
1644467400000|2022-02-10 04:30:00|17873.4|17802|17891.1|17819.7|17898.9|17827.5|17873.4|17802|0
1644467700000|2022-02-10 04:35:00|17894.9|17823.5|17887.9|17816.5|17894.9|17823.5|17885.5|17814.1|0
1644468000000|2022-02-10 04:40:00|17876.1|17804.7|17880.7|17809.3|17884.9|17813.5|17876.1|17804.7|0
1644468300000|2022-02-10 04:45:00|17877.3|17805.9|17878.9|17807.5|17883.2|17811.8|17877.3|17805.9|0
1644468600000|2022-02-10 04:50:00|17881.4|17810|17874.7|17803.3|17884.1|17812.7|17871.3|17799.9|0
1644468900000|2022-02-10 04:55:00|17872.2|17800.8|17870.3|17798.9|17884.3|17812.9|17868.5|17797.1|0
1644534600000|2022-02-10 23:10:00|17956.9|17885.3|18003.8|17932|18014.5|17942.5|17956.9|17885.3|0
1644534900000|2022-02-10 23:15:00|18013.3|17941.3|18010.6|17938.8|18026.2|17954.2|18009.5|17937.7|0
1644535200000|2022-02-10 23:20:00|18006|17934.2|18052.4|17980.4|18059.3|17987.3|18002.7|17930.9|0
1644535500000|2022-02-10 23:25:00|18024.8|17952.8|18006|17934.2|18033.6|17961.6|18000|17928.2|0
1644535800000|2022-02-10 23:30:00|17999.4|17927.6|17984.1|17912.3|17999.4|17927.6|17963.9|17892.1|0
1644536100000|2022-02-10 23:35:00|17990.6|17918.8|17974.4|17902.6|17990.6|17918.8|17948.9|17877.3|0
1644536400000|2022-02-10 23:40:00|17972.6|17900.8|17975.5|17903.7|17984.3|17912.5|17965.9|17894.1|0
1644536700000|2022-02-10 23:45:00|17982.9|17911.1|17965.9|17894.1|17988.1|17916.3|17965.9|17894.1|0
1644537000000|2022-02-10 23:50:00|17977.4|17905.6|17991.2|17919.4|18000.2|17928.4|17977.4|17905.6|0
1644537300000|2022-02-10 23:55:00|17981.2|17909.4|17976.6|17904.8|17983.3|17911.5|17972.6|17900.8|0
1644537600000|2022-02-11 00:00:00|17959.5|17887.9|17963|17891.2|17977.4|17905.6|17958.2|17886.6|0
1644537900000|2022-02-11 00:05:00|17946.8|17875.2|17943.5|17871.9|17946.8|17875.2|17925.9|17854.3|0
1644538200000|2022-02-11 00:10:00|17937.5|17865.9|17906.9|17835.5|17937.5|17865.9|17900.9|17829.5|0
1644538500000|2022-02-11 00:15:00|17906.6|17835.2|17882.7|17811.3|17906.6|17835.2|17879.9|17808.5|0
1644538800000|2022-02-11 00:20:00|17881.6|17810.2|17840.4|17769.2|17881.6|17810.2|17840.4|17769.2|0
1644539100000|2022-02-11 00:25:00|17838.8|17767.6|17803.7|17732.7|17841.4|17770.2|17803.7|17732.7|0
1644539400000|2022-02-11 00:30:00|17798.4|17727.4|17834|17762.8|17834|17762.8|17790.1|17719.1|0
1644539700000|2022-02-11 00:35:00|17830.1|17758.9|17857.5|17786.3|17860.9|17789.5|17830.1|17758.9|0
1644540000000|2022-02-11 00:40:00|17854.2|17783|17877.6|17806.2|17888.4|17817|17853.3|17782.1|0
1644540300000|2022-02-11 00:45:00|17877.3|17805.9|17869.1|17797.7|17882.9|17811.5|17867.7|17796.3|0
1644540600000|2022-02-11 00:50:00|17868.7|17797.3|17866|17794.6|17874.8|17803.4|17864.3|17792.9|0
1644540900000|2022-02-11 00:55:00|17857.9|17786.7|17876|17804.6|17876|17804.6|17851.3|17780.1|0
1644541200000|2022-02-11 01:00:00|17881.4|17810|17876.4|17805|17884.3|17812.9|17869.7|17798.3|0
1644541500000|2022-02-11 01:05:00|17876.8|17805.4|17862.4|17791|17876.8|17805.4|17860.8|17789.4|0
1644541800000|2022-02-11 01:10:00|17861.5|17790.1|17877.3|17805.9|17877.3|17805.9|17857.2|17786|0
1644542100000|2022-02-11 01:15:00|17883.7|17812.3|17913|17841.4|17916.2|17844.6|17865.7|17794.3|0
1644542400000|2022-02-11 01:20:00|17915.1|17843.5|17909.7|17838.3|17918.1|17846.5|17893.2|17821.8|0
1644542700000|2022-02-11 01:25:00|17908.4|17837|17918.6|17847|17921.6|17850|17904.4|17833|0
1644543000000|2022-02-11 01:30:00|17915.8|17844.2|17923.1|17851.5|17923.1|17851.5|17904.7|17833.3|0
1644543300000|2022-02-11 01:35:00|17929.9|17858.3|17938.2|17866.6|17945.9|17874.3|17929.9|17858.3|0
1644543600000|2022-02-11 01:40:00|17939.6|17868|17972.4|17900.6|17972.4|17900.6|17939.6|17868|0
1644543900000|2022-02-11 01:45:00|17970.4|17898.6|17940.1|17868.5|17970.4|17898.6|17938.3|17866.7|0
1644544200000|2022-02-11 01:50:00|17943.2|17871.6|17936.5|17864.9|17958.3|17886.7|17933.3|17861.7|0
1644544500000|2022-02-11 01:55:00|17939.9|17868.3|17944.4|17872.8|17956.1|17884.5|17936.2|17864.6|0
1644544800000|2022-02-11 02:00:00|17955.9|17884.3|17976|17904.2|17976.7|17904.9|17952.2|17880.6|0
1644545100000|2022-02-11 02:05:00|17975|17903.2|17969.9|17898.1|17975.7|17903.9|17967.6|17895.8|0
1644545400000|2022-02-11 02:10:00|17967.7|17895.9|17969|17897.2|17969|17897.2|17957.1|17885.5|0
1644545700000|2022-02-11 02:15:00|17968.8|17897|17963.9|17892.1|17968.8|17897|17955.6|17884|0
1644546000000|2022-02-11 02:20:00|17960.6|17889|17958.5|17886.9|17970.9|17899.1|17951.2|17879.6|0
1644546300000|2022-02-11 02:25:00|17957|17885.4|17975|17903.2|17975.1|17903.3|17952.4|17880.8|0
1644546600000|2022-02-11 02:30:00|17975.4|17903.6|17977.4|17905.6|17977.4|17905.6|17969|17897.2|0
1644546900000|2022-02-11 02:35:00|17975.9|17904.1|17998.4|17926.6|17998.4|17926.6|17970.5|17898.7|0
1644547200000|2022-02-11 02:40:00|17994.3|17922.5|17997.1|17925.3|17998.1|17926.3|17991.1|17919.3|0
1644547500000|2022-02-11 02:45:00|17998.9|17927.1|18005.3|17933.5|18005.6|17933.8|17995.7|17923.9|0
1644547800000|2022-02-11 02:50:00|18011|17939.1|18020.8|17948.8|18020.8|17948.8|18010.6|17938.8|0
1644548100000|2022-02-11 02:55:00|18024.6|17952.6|18021.3|17949.3|18024.6|17952.6|18011.1|17939.1|0
1644548400000|2022-02-11 03:00:00|18016.5|17944.5|18011.9|17939.9|18021.3|17949.3|18008.7|17936.9|0
1644548700000|2022-02-11 03:05:00|18006.9|17935.1|18001.1|17929.3|18010.3|17938.5|18001.1|17929.3|0
1644549000000|2022-02-11 03:10:00|18001|17929.2|17990.4|17918.6|18001|17929.2|17990.4|17918.6|0
1644549300000|2022-02-11 03:15:00|17983.4|17911.6|17988.3|17916.5|17991.5|17919.7|17982.5|17910.7|0
1644549600000|2022-02-11 03:20:00|17988.4|17916.6|17984.2|17912.4|17989.8|17918|17982.4|17910.6|0
1644549900000|2022-02-11 03:25:00|17990.6|17918.8|17969.2|17897.4|17990.6|17918.8|17969.2|17897.4|0
1644550200000|2022-02-11 03:30:00|17973.1|17901.3|17975.5|17903.7|17981.7|17909.9|17968.2|17896.4|0
1644550500000|2022-02-11 03:35:00|17972.1|17900.3|17958.4|17886.8|17972.1|17900.3|17958.4|17886.8|0
1644550800000|2022-02-11 03:40:00|17964.4|17892.6|17967|17895.2|17970.3|17898.5|17964.4|17892.6|0
1644551100000|2022-02-11 03:45:00|17970.9|17899.1|17967.7|17895.9|17973.5|17901.7|17967.1|17895.3|0
1644551400000|2022-02-11 03:50:00|17968.3|17896.5|17969.7|17897.9|17978.9|17907.1|17964.3|17892.5|0
1644551700000|2022-02-11 03:55:00|17960.4|17888.8|17948.1|17876.5|17960.4|17888.8|17945.6|17874|0
1644552000000|2022-02-11 04:00:00|17944.9|17873.3|17959.7|17888.1|17959.7|17888.1|17944.9|17873.3|0
1644552300000|2022-02-11 04:05:00|17952.6|17881|17960|17888.4|17960|17888.4|17952.6|17881|0
1644552600000|2022-02-11 04:10:00|17965|17893.2|17950.6|17879|17965|17893.2|17948.5|17876.9|0
1644552900000|2022-02-11 04:15:00|17950.9|17879.3|17950.1|17878.5|17952.6|17881|17944.5|17872.9|0
1644553200000|2022-02-11 04:20:00|17950.3|17878.7|17963.1|17891.3|17969.9|17898.1|17950.3|17878.7|0
1644553500000|2022-02-11 04:25:00|17964.7|17892.9|17969|17897.2|17969|17897.2|17958.2|17886.6|0
1644553800000|2022-02-11 04:30:00|17971.8|17900|17974.5|17902.7|17983.4|17911.6|17969.2|17897.4|0
1644554100000|2022-02-11 04:35:00|17972|17900.2|17972.3|17900.5|17974.9|17903.1|17969.5|17897.7|0
1644554400000|2022-02-11 04:40:00|17969.2|17897.4|17957.3|17885.7|17970.1|17898.3|17945.4|17873.8|0
1644554700000|2022-02-11 04:45:00|17960.5|17888.9|17952.7|17881.1|17967.7|17895.9|17952.1|17880.5|0
1644555000000|2022-02-11 04:50:00|17944.7|17873.1|17915.9|17844.3|17944.7|17873.1|17905.6|17834.2|0
1644555300000|2022-02-11 04:55:00|17921.6|17850|17909.4|17838|17921.6|17850|17909.2|17837.8|0
1644793800000|2022-02-13 23:10:00|17786.5|17715.5|17811.9|17740.7|17849|17777.8|17786.5|17715.5|0
1644794100000|2022-02-13 23:15:00|17800.3|17729.3|17836.2|17765|17849.9|17778.7|17800.3|17729.3|0
1644794400000|2022-02-13 23:20:00|17848.9|17777.7|17891.8|17820.4|17891.8|17820.4|17848.9|17777.7|0
1644794700000|2022-02-13 23:25:00|17888.4|17817|17913.1|17841.5|17913.5|17841.9|17878.5|17807.1|0
1644795000000|2022-02-13 23:30:00|17900.7|17829.3|17875.9|17804.5|17907|17835.6|17873.1|17801.7|0
1644795300000|2022-02-13 23:35:00|17864.5|17793.1|17856|17784.8|17878.3|17806.9|17856|17784.8|0
1644795600000|2022-02-13 23:40:00|17851.8|17780.6|17884.9|17813.5|17891.9|17820.5|17851.8|17780.6|0
1644795900000|2022-02-13 23:45:00|17877|17805.6|17933.1|17861.5|17934|17862.4|17877|17805.6|0
1644796200000|2022-02-13 23:50:00|17924.9|17853.3|17901.9|17830.5|17924.9|17853.3|17891.7|17820.3|0
1644796500000|2022-02-13 23:55:00|17879.4|17808|17874.6|17803.2|17909.9|17838.5|17874.6|17803.2|0
1644796800000|2022-02-14 00:00:00|17869.7|17798.3|17912.8|17841.2|17912.8|17841.2|17862.8|17791.4|0
1644797100000|2022-02-14 00:05:00|17912.7|17841.1|17894.9|17823.5|17922.4|17850.8|17894.9|17823.5|0
1644797400000|2022-02-14 00:10:00|17895.3|17823.9|17942.9|17871.3|17942.9|17871.3|17884.4|17813|0
1644797700000|2022-02-14 00:15:00|17942.4|17870.8|17911.7|17840.1|17942.4|17870.8|17911.7|17840.1|0
1644798000000|2022-02-14 00:20:00|17913.6|17842|17841.3|17770.1|17913.6|17842|17841.3|17770.1|0
1644798300000|2022-02-14 00:25:00|17848.2|17777|17809|17738|17848.2|17777|17809|17738|0
1644798600000|2022-02-14 00:30:00|17804.8|17733.8|17782.7|17711.7|17804.8|17733.8|17771.5|17700.5|0
1644798900000|2022-02-14 00:35:00|17776.8|17705.8|17793.8|17722.8|17797.1|17726.1|17776.8|17705.8|0
1644799200000|2022-02-14 00:40:00|17795.9|17724.9|17836.8|17765.6|17843.5|17772.3|17795.9|17724.9|0
1644799500000|2022-02-14 00:45:00|17841.8|17770.6|17832.5|17761.3|17841.8|17770.6|17812.4|17741.2|0
1644799800000|2022-02-14 00:50:00|17823.8|17752.6|17849.3|17778.1|17849.3|17778.1|17823.8|17752.6|0
1644800100000|2022-02-14 00:55:00|17830.7|17759.5|17852.2|17781|17856.1|17784.9|17830.7|17759.5|0
1644800400000|2022-02-14 01:00:00|17849.7|17778.5|17887.3|17815.9|17887.3|17815.9|17836.7|17765.5|0
1644800700000|2022-02-14 01:05:00|17889.9|17818.5|17909|17837.6|17922.7|17851.1|17889.9|17818.5|0
1644801000000|2022-02-14 01:10:00|17916.1|17844.5|17913.4|17841.8|17930.6|17859|17900.2|17828.8|0
1644801300000|2022-02-14 01:15:00|17898.3|17826.9|17907.9|17836.5|17919.4|17847.8|17898.3|17826.9|0
1644801600000|2022-02-14 01:20:00|17913.3|17841.7|17937.4|17865.8|17939.8|17868.2|17911.9|17840.3|0
1644801900000|2022-02-14 01:25:00|17935.4|17863.8|17899|17827.6|17940.4|17868.8|17899|17827.6|0
1644802200000|2022-02-14 01:30:00|17891.2|17819.8|17896.9|17825.5|17906.9|17835.5|17883.1|17811.7|0
1644802500000|2022-02-14 01:35:00|17891.1|17819.7|17866.4|17795|17894.4|17823|17864.2|17792.8|0
1644802800000|2022-02-14 01:40:00|17865.6|17794.2|17845.3|17774.1|17871.5|17800.1|17845.3|17774.1|0
1644803100000|2022-02-14 01:45:00|17846.4|17775.2|17849.7|17778.5|17862.9|17791.5|17846.2|17775|0
1644803400000|2022-02-14 01:50:00|17849.8|17778.6|17839.6|17768.4|17859.6|17788.4|17839.6|17768.4|0
1644803700000|2022-02-14 01:55:00|17849|17777.8|17850.6|17779.4|17864.2|17792.8|17846.2|17775|0
1644804000000|2022-02-14 02:00:00|17835.7|17764.5|17860.8|17789.4|17876.4|17805|17825.1|17753.9|0
1644804300000|2022-02-14 02:05:00|17856.5|17785.3|17904.1|17832.7|17905.2|17833.8|17856.5|17785.3|0
1644804600000|2022-02-14 02:10:00|17907.8|17836.4|17906.7|17835.3|17923|17851.4|17906.3|17834.9|0
1644804900000|2022-02-14 02:15:00|17908|17836.6|17923.7|17852.1|17923.7|17852.1|17892.8|17821.4|0
1644805200000|2022-02-14 02:20:00|17918.7|17847.1|17915.8|17844.2|17920.2|17848.6|17912.3|17840.7|0
1644805500000|2022-02-14 02:25:00|17916.2|17844.6|17906.3|17834.9|17916.2|17844.6|17900.2|17828.8|0
1644805800000|2022-02-14 02:30:00|17892.6|17821.2|17903.2|17831.8|17903.6|17832.2|17892.6|17821.2|0
1644806100000|2022-02-14 02:35:00|17899.7|17828.3|17873.3|17801.9|17899.7|17828.3|17873.3|17801.9|0
1644806400000|2022-02-14 02:40:00|17875.5|17804.1|17885.8|17814.4|17895.5|17824.1|17875.5|17804.1|0
1644806700000|2022-02-14 02:45:00|17887.6|17816.2|17896.5|17825.1|17896.5|17825.1|17886.2|17814.8|0
1644807000000|2022-02-14 02:50:00|17895.7|17824.3|17920.2|17848.6|17920.2|17848.6|17892.1|17820.7|0
1644807300000|2022-02-14 02:55:00|17923.7|17852.1|17919.7|17848.1|17925.2|17853.6|17915.1|17843.5|0
1644807600000|2022-02-14 03:00:00|17913.5|17841.9|17922.5|17850.9|17924.6|17853|17900.3|17828.9|0
1644807900000|2022-02-14 03:05:00|17922.7|17851.1|17904|17832.6|17923.7|17852.1|17904|17832.6|0
1644808200000|2022-02-14 03:10:00|17901.3|17829.9|17862.2|17790.8|17901.3|17829.9|17860.5|17789.3|0
1644808500000|2022-02-14 03:15:00|17848.5|17777.3|17858|17786.8|17859.7|17788.5|17848.5|17777.3|0
1644808800000|2022-02-14 03:20:00|17856|17784.8|17860.4|17789.2|17867.2|17795.8|17851.2|17780|0
1644809100000|2022-02-14 03:25:00|17850.7|17779.5|17853.2|17782|17853.2|17782|17846.9|17775.7|0
1644809400000|2022-02-14 03:30:00|17852.8|17781.6|17860.7|17789.4|17863.6|17792.2|17848.4|17777.2|0
1644809700000|2022-02-14 03:35:00|17859.2|17788|17863.5|17792.1|17869.8|17798.4|17859.2|17788|0
1644810000000|2022-02-14 03:40:00|17860.5|17789.3|17852|17780.8|17866.3|17794.9|17851.9|17780.7|0
1644810300000|2022-02-14 03:45:00|17844.2|17773|17834.3|17763.1|17854.2|17783|17834.3|17763.1|0
1644810600000|2022-02-14 03:50:00|17840.8|17769.6|17841.6|17770.4|17847|17775.8|17835.1|17763.9|0
1644810900000|2022-02-14 03:55:00|17842|17770.8|17835.4|17764.2|17842|17770.8|17824.1|17752.9|0
1644811200000|2022-02-14 04:00:00|17829.3|17758.1|17815.6|17744.4|17829.3|17758.1|17815.6|17744.4|0
1644811500000|2022-02-14 04:05:00|17816|17744.8|17817.3|17746.1|17822.7|17751.5|17813.3|17742.1|0
1644811800000|2022-02-14 04:10:00|17815.2|17744|17820.6|17749.4|17823|17751.8|17812.8|17741.6|0
1644812100000|2022-02-14 04:15:00|17816.6|17745.4|17811.1|17739.9|17822.8|17751.6|17811.1|17739.9|0
1644812400000|2022-02-14 04:20:00|17811|17739.8|17826.6|17755.4|17826.6|17755.4|17811|17739.8|0
1644812700000|2022-02-14 04:25:00|17831.4|17760.2|17819.3|17748.1|17831.8|17760.6|17817.7|17746.5|0
1644813000000|2022-02-14 04:30:00|17818.3|17747.1|17840|17768.8|17840|17768.8|17818.3|17747.1|0
1644813300000|2022-02-14 04:35:00|17833.6|17762.4|17843.6|17772.4|17844.4|17773.2|17833.6|17762.4|0
1644813600000|2022-02-14 04:40:00|17840.8|17769.6|17836.9|17765.7|17843.4|17772.2|17827.6|17756.4|0
1644813900000|2022-02-14 04:45:00|17837.2|17766|17839.1|17767.9|17848.4|17777.2|17836.7|17765.5|0
1644814200000|2022-02-14 04:50:00|17837.9|17766.7|17835|17763.8|17837.9|17766.7|17829.1|17757.9|0
1644814500000|2022-02-14 04:55:00|17838.3|17767.1|17829.6|17758.4|17839|17767.8|17821|17749.8|0
1644880200000|2022-02-14 23:10:00|18025.6|17953.6|18012.9|17940.9|18039.6|17967.6|18012.9|17940.9|0
1644880500000|2022-02-14 23:15:00|18008.2|17936.4|18016.3|17944.3|18033.9|17961.9|18008.2|17936.4|0
1644880800000|2022-02-14 23:20:00|18021.4|17949.4|18100.3|18028.1|18100.3|18028.1|18021.4|17949.4|0
1644881100000|2022-02-14 23:25:00|18101|18028.8|18041.2|17969.2|18108.5|18036.3|18038.3|17966.3|0
1644881400000|2022-02-14 23:30:00|18046.7|17974.7|18011.7|17939.7|18046.7|17974.7|18005.2|17933.4|0
1644881700000|2022-02-14 23:35:00|17987.6|17915.8|17997.2|17925.4|18006.6|17934.8|17987.6|17915.8|0
1644882000000|2022-02-14 23:40:00|17996.7|17924.9|18003.2|17931.4|18034.9|17962.9|17996.7|17924.9|0
1644882300000|2022-02-14 23:45:00|17991.6|17919.8|17984.9|17913.1|17991.6|17919.8|17959.5|17887.9|0
1644882600000|2022-02-14 23:50:00|17989.6|17917.8|17976.2|17904.4|17989.6|17917.8|17960.9|17889.2|0
1644882900000|2022-02-14 23:55:00|17964.1|17892.3|17951|17879.4|17967.2|17895.4|17945.3|17873.7|0
1644883200000|2022-02-15 00:00:00|17968.2|17896.4|17963.7|17891.9|17987.9|17916.1|17963.7|17891.9|0
1644883500000|2022-02-15 00:05:00|17959.7|17888.1|17954.6|17883|17959.7|17888.1|17938.2|17866.6|0
1644883800000|2022-02-15 00:10:00|17965.8|17894|17957.3|17885.7|17967.4|17895.6|17945.1|17873.5|0
1644884100000|2022-02-15 00:15:00|17954|17882.4|17927.8|17856.2|17959.8|17888.2|17917.2|17845.6|0
1644884400000|2022-02-15 00:20:00|17925.2|17853.6|17919.2|17847.6|17933.7|17862.1|17919.2|17847.6|0
1644884700000|2022-02-15 00:25:00|17919.9|17848.3|17865.3|17793.9|17919.9|17848.3|17860.2|17789|0
1644885000000|2022-02-15 00:30:00|17870.4|17799|17843.2|17772|17877.2|17805.8|17842.2|17771|0
1644885300000|2022-02-15 00:35:00|17847.5|17776.3|17804.9|17733.9|17847.5|17776.3|17799.2|17728.2|0
1644885600000|2022-02-15 00:40:00|17801.1|17730.1|17788.5|17717.5|17804.9|17733.9|17781|17710|0
1644885900000|2022-02-15 00:45:00|17795|17724|17852.8|17781.6|17852.8|17781.6|17789.9|17718.9|0
1644886200000|2022-02-15 00:50:00|17855.7|17784.5|17820.6|17749.4|17859|17787.8|17820.6|17749.4|0
1644886500000|2022-02-15 00:55:00|17814.7|17743.5|17808.5|17737.5|17814.7|17743.5|17787.4|17716.4|0
1644886800000|2022-02-15 01:00:00|17813|17741.8|17789.8|17718.8|17824.3|17753.1|17789.8|17718.8|0
1644887100000|2022-02-15 01:05:00|17769.7|17698.7|17769.4|17698.4|17773.5|17702.5|17759.7|17688.9|0
1644887400000|2022-02-15 01:10:00|17759.9|17689.1|17732|17661.2|17759.9|17689.1|17732|17661.2|0
1644887700000|2022-02-15 01:15:00|17720.1|17649.3|17714.8|17644|17739.7|17668.9|17712|17641.2|0
1644888000000|2022-02-15 01:20:00|17709.8|17639.2|17716.9|17646.1|17721.1|17650.3|17702.9|17632.3|0
1644888300000|2022-02-15 01:25:00|17733.6|17662.8|17709.5|17638.9|17748.4|17677.6|17703|17632.4|0
1644888600000|2022-02-15 01:30:00|17719.2|17648.4|17659.3|17588.9|17719.2|17648.4|17654.4|17584|0
1644888900000|2022-02-15 01:35:00|17656.6|17586.2|17620.1|17549.7|17657.2|17586.8|17620.1|17549.7|0
1644889200000|2022-02-15 01:40:00|17611.8|17541.4|17588|17517.8|17611.8|17541.4|17579.4|17509.2|0
1644889500000|2022-02-15 01:45:00|17578.3|17508.1|17591.1|17520.9|17611.7|17541.3|17567.6|17497.4|0
1644889800000|2022-02-15 01:50:00|17608.7|17538.5|17577.3|17507.1|17615.3|17544.9|17573.7|17503.5|0
1644890100000|2022-02-15 01:55:00|17588.8|17518.6|17603.6|17533.4|17610.6|17540.2|17582|17511.8|0
1644890400000|2022-02-15 02:00:00|17612.5|17542.1|17637.6|17567.2|17650.2|17579.8|17596.6|17526.4|0
1644890700000|2022-02-15 02:05:00|17642.5|17572.1|17669.6|17599|17672.9|17602.3|17642.5|17572.1|0
1644891000000|2022-02-15 02:10:00|17664.3|17593.7|17656.2|17585.8|17664.3|17593.7|17643.3|17572.9|0
1644891300000|2022-02-15 02:15:00|17656.7|17586.3|17686.4|17615.8|17686.4|17615.8|17656.7|17586.3|0
1644891600000|2022-02-15 02:20:00|17678.2|17607.6|17722.6|17651.8|17722.6|17651.8|17678.2|17607.6|0
1644891900000|2022-02-15 02:25:00|17721.9|17651.1|17729.4|17658.6|17737.9|17667.1|17716|17645.2|0
1644892200000|2022-02-15 02:30:00|17722.4|17651.6|17718.4|17647.6|17731.3|17660.5|17718.4|17647.6|0
1644892500000|2022-02-15 02:35:00|17725.9|17655.1|17697.7|17627.1|17725.9|17655.1|17697.6|17627|0
1644892800000|2022-02-15 02:40:00|17699.1|17628.5|17727.7|17656.9|17727.7|17656.9|17699.1|17628.5|0
1644893100000|2022-02-15 02:45:00|17734.9|17664.1|17752.3|17681.5|17755.7|17684.9|17734.9|17664.1|0
1644893400000|2022-02-15 02:50:00|17748.1|17677.3|17722|17651.2|17748.1|17677.3|17716.7|17645.9|0
1644893700000|2022-02-15 02:55:00|17720|17649.2|17733.1|17662.3|17733.1|17662.3|17710.1|17639.5|0
1644894000000|2022-02-15 03:00:00|17735.6|17664.8|17750|17679.2|17767|17696|17732.8|17662|0
1644894300000|2022-02-15 03:05:00|17757.9|17687.1|17757.6|17686.8|17763.6|17692.6|17755.7|17684.9|0
1644894600000|2022-02-15 03:10:00|17757.2|17686.4|17736.2|17665.4|17765.4|17694.4|17736.2|17665.4|0
1644894900000|2022-02-15 03:15:00|17740.1|17669.3|17723.1|17652.3|17751.8|17681|17723.1|17652.3|0
1644895200000|2022-02-15 03:20:00|17716.3|17645.5|17708|17637.4|17716.3|17645.5|17694.3|17623.7|0
1644895500000|2022-02-15 03:25:00|17704.7|17634.1|17708|17637.4|17708|17637.4|17686.3|17615.7|0
1644895800000|2022-02-15 03:30:00|17708.5|17637.9|17665.1|17594.5|17708.5|17637.9|17665.1|17594.5|0
1644896100000|2022-02-15 03:35:00|17667.4|17596.8|17618.3|17547.9|17670.1|17599.5|17613.2|17542.8|0
1644896400000|2022-02-15 03:40:00|17633.7|17563.3|17640.1|17569.7|17656.7|17586.3|17631.2|17560.8|0
1644896700000|2022-02-15 03:45:00|17640.3|17569.9|17636.1|17565.7|17640.3|17569.9|17633.1|17562.7|0
1644897000000|2022-02-15 03:50:00|17636|17565.6|17650.3|17579.9|17650.3|17579.9|17630.1|17559.7|0
1644897300000|2022-02-15 03:55:00|17644.9|17574.5|17645.5|17575.1|17647.7|17577.3|17637.7|17567.3|0
1644897600000|2022-02-15 04:00:00|17638.2|17567.8|17648.4|17578|17648.4|17578|17627.5|17557.1|0
1644897900000|2022-02-15 04:05:00|17647.9|17577.5|17652|17581.6|17652.1|17581.7|17641.1|17570.7|0
1644898200000|2022-02-15 04:10:00|17667.7|17597.1|17672.3|17601.7|17685.8|17615.2|17667.7|17597.1|0
1644898500000|2022-02-15 04:15:00|17687.4|17616.8|17714.4|17643.6|17717.2|17646.4|17686.8|17616.2|0
1644898800000|2022-02-15 04:20:00|17717.3|17646.5|17702.5|17631.9|17717.3|17646.5|17699.2|17628.6|0
1644899100000|2022-02-15 04:25:00|17717.8|17647|17689.1|17618.5|17717.8|17647|17687.6|17617|0
1644899400000|2022-02-15 04:30:00|17691.6|17621|17672.4|17601.8|17703.1|17632.5|17672.4|17601.8|0
1644899700000|2022-02-15 04:35:00|17692|17621.4|17688.4|17617.8|17692|17621.4|17666.5|17595.9|0
1644900000000|2022-02-15 04:40:00|17686.7|17616.1|17700|17629.4|17710.1|17639.5|17684.9|17614.3|0
1644900300000|2022-02-15 04:45:00|17701.2|17630.6|17677.6|17607|17704.5|17633.9|17673.1|17602.5|0
1644900600000|2022-02-15 04:50:00|17679.9|17609.3|17670.1|17599.5|17681.9|17611.3|17670.1|17599.5|0
1644900900000|2022-02-15 04:55:00|17667.4|17596.8|17677.7|17607.1|17677.7|17607.1|17663.1|17592.5|0
1644966600000|2022-02-15 23:10:00|17535.9|17465.9|17463.7|17393.9|17540.4|17470.4|17463.7|17393.9|0
1644966900000|2022-02-15 23:15:00|17453.7|17384.1|17489.4|17419.6|17492|17422.2|17453.7|17384.1|0
1644967200000|2022-02-15 23:20:00|17485.5|17415.7|17443.2|17373.6|17485.5|17415.7|17439.6|17370|0
1644967500000|2022-02-15 23:25:00|17439.2|17369.6|17441.7|17372.1|17464.4|17394.6|17408.3|17338.9|0
1644967800000|2022-02-15 23:30:00|17428.9|17359.3|17449.8|17380.2|17452.9|17383.3|17428.9|17359.3|0
1644968100000|2022-02-15 23:35:00|17453|17383.4|17429.7|17360.1|17458.3|17388.7|17429.7|17360.1|0
1644968400000|2022-02-15 23:40:00|17435.3|17365.7|17411.1|17341.5|17435.3|17365.7|17410.9|17341.3|0
1644968700000|2022-02-15 23:45:00|17409.6|17340.2|17416.3|17346.7|17420|17350.4|17401.2|17331.8|0
1644969000000|2022-02-15 23:50:00|17418.4|17348.8|17431.2|17361.6|17435.8|17366.2|17418.4|17348.8|0
1644969300000|2022-02-15 23:55:00|17431|17361.4|17420.9|17351.3|17446|17376.4|17416.6|17347|0
1644969600000|2022-02-16 00:00:00|17419.1|17349.5|17450.9|17381.3|17450.9|17381.3|17418.1|17348.5|0
1644969900000|2022-02-16 00:05:00|17435.4|17365.8|17446.2|17376.6|17446.2|17376.6|17424.8|17355.2|0
1644970200000|2022-02-16 00:10:00|17452|17382.4|17464.9|17395.1|17464.9|17395.1|17439.8|17370.2|0
1644970500000|2022-02-16 00:15:00|17458.2|17388.6|17467.3|17397.5|17476.9|17407.1|17458.2|17388.6|0
1644970800000|2022-02-16 00:20:00|17474.9|17405.1|17471.4|17401.6|17478|17408.2|17466.5|17396.7|0
1644971100000|2022-02-16 00:25:00|17472.1|17402.3|17443.8|17374.2|17476.8|17407|17443.8|17374.2|0
1644971400000|2022-02-16 00:30:00|17445.2|17375.6|17452.9|17383.3|17452.9|17383.3|17436.1|17366.5|0
1644971700000|2022-02-16 00:35:00|17455.2|17385.6|17479.8|17410|17479.8|17410|17455.2|17385.6|0
1644972000000|2022-02-16 00:40:00|17475.3|17405.5|17472.9|17403.1|17475.3|17405.5|17462.8|17393|0
1644972300000|2022-02-16 00:45:00|17479|17409.2|17468.1|17398.3|17486.3|17416.5|17466.1|17396.3|0
1644972600000|2022-02-16 00:50:00|17471|17401.2|17483.3|17413.5|17490.1|17420.3|17471|17401.2|0
1644972900000|2022-02-16 00:55:00|17477.2|17407.4|17472|17402.2|17477.2|17407.4|17470|17400.2|0
1644973200000|2022-02-16 01:00:00|17474.1|17404.3|17483.6|17413.8|17483.6|17413.8|17464.4|17394.6|0
1644973500000|2022-02-16 01:05:00|17477.3|17407.5|17470|17400.2|17479.7|17409.9|17464.5|17394.7|0
1644973800000|2022-02-16 01:10:00|17462.7|17392.9|17452.8|17383.2|17462.7|17392.9|17441.3|17371.7|0
1644974100000|2022-02-16 01:15:00|17451.8|17382.2|17427.6|17358|17451.8|17382.2|17424.4|17354.8|0
1644974400000|2022-02-16 01:20:00|17423.7|17354.1|17429.5|17359.9|17437.2|17367.6|17423.7|17354.1|0
1644974700000|2022-02-16 01:25:00|17435.1|17365.5|17440.2|17370.6|17440.2|17370.6|17433.2|17363.6|0
1644975000000|2022-02-16 01:30:00|17443.6|17374|17437.8|17368.2|17446.2|17376.6|17425|17355.4|0
1644975300000|2022-02-16 01:35:00|17435.8|17366.2|17427.8|17358.2|17436.4|17366.8|17419.2|17349.6|0
1644975600000|2022-02-16 01:40:00|17429.4|17359.8|17408.9|17339.5|17430|17360.4|17408.9|17339.5|0
1644975900000|2022-02-16 01:45:00|17408.5|17339.1|17418.5|17348.9|17421.8|17352.2|17408.5|17339.1|0
1644976200000|2022-02-16 01:50:00|17417.1|17347.5|17452.5|17382.9|17454.3|17384.7|17417.1|17347.5|0
1644976500000|2022-02-16 01:55:00|17458.9|17389.3|17473.5|17403.7|17473.5|17403.7|17457.9|17388.3|0
1644976800000|2022-02-16 02:00:00|17473.7|17403.9|17472.9|17403.1|17484.9|17415.1|17472.9|17403.1|0
1644977100000|2022-02-16 02:05:00|17478.7|17408.9|17482.2|17412.4|17482.2|17412.4|17466.4|17396.6|0
1644977400000|2022-02-16 02:10:00|17499.9|17430.1|17502.6|17432.8|17503.8|17434|17497.5|17427.7|0
1644977700000|2022-02-16 02:15:00|17492.5|17422.7|17490.9|17421.1|17494.1|17424.3|17486.5|17416.7|0
1644978000000|2022-02-16 02:20:00|17507|17437.2|17537.7|17467.7|17537.7|17467.7|17507|17437.2|0
1644978300000|2022-02-16 02:25:00|17540.7|17470.7|17558.1|17488.1|17558.1|17488.1|17538.4|17468.4|0
1644978600000|2022-02-16 02:30:00|17550.6|17480.6|17519|17449|17550.6|17480.6|17516.2|17446.2|0
1644978900000|2022-02-16 02:35:00|17520.8|17450.8|17517|17447|17520.8|17450.8|17505.9|17436.1|0
1644979200000|2022-02-16 02:40:00|17516.7|17446.7|17531.7|17461.7|17537.5|17467.5|17516.7|17446.7|0
1644979500000|2022-02-16 02:45:00|17527.3|17457.3|17534.4|17464.4|17535.3|17465.3|17520|17450|0
1644979800000|2022-02-16 02:50:00|17535.4|17465.4|17532.3|17462.3|17538.2|17468.2|17529.5|17459.5|0
1644980100000|2022-02-16 02:55:00|17541.8|17471.8|17552.3|17482.3|17553.8|17483.8|17538.3|17468.3|0
1644980400000|2022-02-16 03:00:00|17556.4|17486.4|17566.2|17496|17567.8|17497.6|17552.5|17482.5|0
1644980700000|2022-02-16 03:05:00|17566|17495.8|17586.7|17516.5|17586.7|17516.5|17562.3|17492.1|0
1644981000000|2022-02-16 03:10:00|17586.4|17516.2|17565.3|17495.1|17589.3|17519.1|17565.1|17494.9|0
1644981300000|2022-02-16 03:15:00|17563.5|17493.3|17563.1|17492.9|17575.9|17505.7|17562.6|17492.4|0
1644981600000|2022-02-16 03:20:00|17558.4|17488.4|17537.3|17467.3|17558.4|17488.4|17536.7|17466.7|0
1644981900000|2022-02-16 03:25:00|17533.7|17463.7|17529.2|17459.2|17534.8|17464.8|17527|17457|0
1644982200000|2022-02-16 03:30:00|17532.8|17462.8|17497.1|17427.3|17533|17463|17483.1|17413.3|0
1644982500000|2022-02-16 03:35:00|17499.8|17430|17492.7|17422.9|17503.5|17433.7|17490.9|17421.1|0
1644982800000|2022-02-16 03:40:00|17486.9|17417.1|17492.9|17423.1|17494.3|17424.5|17486.9|17417.1|0
1644983100000|2022-02-16 03:45:00|17494.5|17424.7|17494.2|17424.4|17498.2|17428.4|17490.1|17420.3|0
1644983400000|2022-02-16 03:50:00|17495.8|17426|17500.4|17430.6|17500.4|17430.6|17492.1|17422.3|0
1644983700000|2022-02-16 03:55:00|17499.3|17429.5|17503.4|17433.6|17513.7|17443.7|17498.8|17429|0
1644984000000|2022-02-16 04:00:00|17507.7|17437.9|17510|17440.1|17514.9|17444.9|17507.7|17437.9|0
1644984300000|2022-02-16 04:05:00|17514.3|17444.3|17507.4|17437.6|17516.2|17446.2|17507.4|17437.6|0
1644984600000|2022-02-16 04:10:00|17510.7|17440.7|17511.9|17441.9|17519.4|17449.4|17509.3|17439.5|0
1644984900000|2022-02-16 04:15:00|17506.5|17436.7|17542.6|17472.6|17545.8|17475.8|17506.5|17436.7|0
1644985200000|2022-02-16 04:20:00|17536.8|17466.8|17534.1|17464.1|17538.4|17468.4|17532.4|17462.4|0
1644985500000|2022-02-16 04:25:00|17536.1|17466.1|17517.9|17447.9|17536.1|17466.1|17517.9|17447.9|0
1644985800000|2022-02-16 04:30:00|17516.5|17446.5|17524.8|17454.8|17533|17463|17516.5|17446.5|0
1644986100000|2022-02-16 04:35:00|17523.6|17453.6|17531.5|17461.5|17531.5|17461.5|17517.2|17447.2|0
1644986400000|2022-02-16 04:40:00|17529.6|17459.6|17543.3|17473.3|17543.3|17473.3|17529.6|17459.6|0
1644986700000|2022-02-16 04:45:00|17547|17477|17549.8|17479.8|17556.9|17486.9|17541.4|17471.4|0
1644987000000|2022-02-16 04:50:00|17550.4|17480.4|17567.7|17497.5|17567.7|17497.5|17548.6|17478.6|0
1644987300000|2022-02-16 04:55:00|17565.7|17495.5|17562.3|17492.1|17569.7|17499.5|17558.5|17488.5|0
1645053000000|2022-02-16 23:10:00|17764.2|17693.2|17769.5|17698.5|17802.6|17731.6|17764.2|17693.2|0
1645053300000|2022-02-16 23:15:00|17768.1|17697.1|17795.6|17724.6|17796.4|17725.4|17751.8|17681|0
1645053600000|2022-02-16 23:20:00|17786.5|17715.5|17783.4|17712.4|17802.1|17731.1|17770.7|17699.7|0
1645053900000|2022-02-16 23:25:00|17779.8|17708.8|17777.2|17706.2|17785.1|17714.1|17761|17690|0
1645054200000|2022-02-16 23:30:00|17783.6|17712.6|17789.9|17718.9|17796|17725|17770.7|17699.7|0
1645054500000|2022-02-16 23:35:00|17783.4|17712.4|17754.4|17683.6|17790.5|17719.5|17753.6|17682.8|0
1645054800000|2022-02-16 23:40:00|17747|17676.2|17705.5|17634.9|17749.5|17678.7|17705.5|17634.9|0
1645055100000|2022-02-16 23:45:00|17707|17636.4|17697.9|17627.3|17710.2|17639.6|17695.5|17624.9|0
1645055400000|2022-02-16 23:50:00|17692.4|17621.8|17747.9|17677.1|17747.9|17677.1|17686.8|17616.2|0
1645055700000|2022-02-16 23:55:00|17738.8|17668|17762.8|17691.8|17783|17712|17738.8|17668|0
1645056000000|2022-02-17 00:00:00|17773.2|17702.2|17741.4|17670.6|17773.2|17702.2|17734.7|17663.9|0
1645056300000|2022-02-17 00:05:00|17744.9|17674.1|17796.3|17725.3|17796.3|17725.3|17742.6|17671.8|0
1645056600000|2022-02-17 00:10:00|17799.5|17728.5|17786.1|17715.1|17807|17736|17786.1|17715.1|0
1645056900000|2022-02-17 00:15:00|17780.4|17709.4|17759.2|17688.4|17786.4|17715.4|17756.8|17686|0
1645057200000|2022-02-17 00:20:00|17758.1|17687.3|17779.1|17708.1|17779.1|17708.1|17750.3|17679.5|0
1645057500000|2022-02-17 00:25:00|17781|17710|17774.7|17703.7|17781|17710|17768.6|17697.6|0
1645057800000|2022-02-17 00:30:00|17773.8|17702.8|17794|17723|17795.1|17724.1|17773.8|17702.8|0
1645058100000|2022-02-17 00:35:00|17794.5|17723.5|17842.4|17771.2|17842.4|17771.2|17794.5|17723.5|0
1645058400000|2022-02-17 00:40:00|17849.6|17778.4|17840.9|17769.7|17853.9|17782.7|17838.3|17767.1|0
1645058700000|2022-02-17 00:45:00|17832.6|17761.4|17858.1|17786.9|17864.8|17793.4|17831.8|17760.6|0
1645059000000|2022-02-17 00:50:00|17857.7|17786.5|17866.5|17795.1|17866.5|17795.1|17857.7|17786.5|0
1645059300000|2022-02-17 00:55:00|17860|17788.8|17858.2|17787|17870.6|17799.2|17852.2|17781|0
1645059600000|2022-02-17 01:00:00|17865.8|17794.4|17853.5|17782.3|17867.1|17795.7|17848.1|17776.9|0
1645059900000|2022-02-17 01:05:00|17845.7|17774.5|17843.8|17772.6|17850.9|17779.7|17842.7|17771.5|0
1645060200000|2022-02-17 01:10:00|17845.7|17774.5|17834.1|17762.9|17845.7|17774.5|17834.1|17762.9|0
1645060500000|2022-02-17 01:15:00|17831.9|17760.7|17830.3|17759.1|17831.9|17760.7|17814.2|17743|0
1645060800000|2022-02-17 01:20:00|17837.6|17766.4|17869.7|17798.3|17869.7|17798.3|17837.6|17766.4|0
1645061100000|2022-02-17 01:25:00|17867.9|17796.5|17871.3|17799.9|17887.3|17815.9|17867.9|17796.5|0
1645061400000|2022-02-17 01:30:00|17875.7|17804.3|17848.9|17777.7|17875.7|17804.3|17848.9|17777.7|0
1645061700000|2022-02-17 01:35:00|17849.7|17778.5|17842|17770.8|17849.7|17778.5|17833.5|17762.3|0
1645062000000|2022-02-17 01:40:00|17851.7|17780.5|17848|17776.8|17854.9|17783.7|17845.4|17774.2|0
1645062300000|2022-02-17 01:45:00|17845.1|17773.9|17794.5|17723.5|17846.1|17774.9|17794.5|17723.5|0
1645062600000|2022-02-17 01:50:00|17790|17719|17791.4|17720.4|17791.4|17720.4|17782.2|17711.2|0
1645062900000|2022-02-17 01:55:00|17795.1|17724.1|17843|17771.8|17843|17771.8|17795.1|17724.1|0
1645063200000|2022-02-17 02:00:00|17839.7|17768.5|17818.8|17747.6|17839.7|17768.5|17818.8|17747.6|0
1645063500000|2022-02-17 02:05:00|17813.8|17742.6|17804.5|17733.5|17813.8|17742.6|17803.3|17732.3|0
1645063800000|2022-02-17 02:10:00|17800|17729|17793.6|17722.6|17800|17729|17787.9|17716.9|0
1645064100000|2022-02-17 02:15:00|17794|17723|17816.1|17744.9|17817.4|17746.2|17794|17723|0
1645064400000|2022-02-17 02:20:00|17807|17736|17812.5|17741.3|17818.2|17747|17803.3|17732.3|0
1645064700000|2022-02-17 02:25:00|17811.4|17740.2|17815.1|17743.9|17815.1|17743.9|17801|17730|0
1645065000000|2022-02-17 02:30:00|17815.8|17744.6|17824.8|17753.6|17828.5|17757.3|17805.3|17734.3|0
1645065300000|2022-02-17 02:35:00|17828.1|17756.9|17837.7|17766.5|17838.4|17767.2|17828.1|17756.9|0
1645065600000|2022-02-17 02:40:00|17825.3|17754.1|17790.5|17719.5|17832.3|17761.1|17790.5|17719.5|0
1645065900000|2022-02-17 02:45:00|17791.8|17720.8|17759.2|17688.4|17794.8|17723.8|17759.2|17688.4|0
1645066200000|2022-02-17 02:50:00|17744.7|17673.9|17748.9|17678.1|17748.9|17678.1|17735.6|17664.8|0
1645066500000|2022-02-17 02:55:00|17755.2|17684.4|17763.6|17692.6|17769.6|17698.6|17751|17680.2|0
1645066800000|2022-02-17 03:00:00|17767.2|17696.2|17773.4|17702.4|17782.8|17711.8|17767.2|17696.2|0
1645067100000|2022-02-17 03:05:00|17772.8|17701.8|17785.4|17714.4|17787.4|17716.4|17772.8|17701.8|0
1645067400000|2022-02-17 03:10:00|17793.2|17722.2|17795.1|17724.1|17805.6|17734.6|17793.2|17722.2|0
1645067700000|2022-02-17 03:15:00|17792.9|17721.9|17808.5|17737.5|17814.8|17743.6|17786.6|17715.6|0
1645068000000|2022-02-17 03:20:00|17807.5|17736.5|17822.2|17751|17822.2|17751|17807.5|17736.5|0
1645068300000|2022-02-17 03:25:00|17828|17756.8|17825|17753.8|17828.7|17757.5|17820|17748.8|0
1645068600000|2022-02-17 03:30:00|17822.7|17751.5|17807|17736|17824.2|17753|17807|17736|0
1645068900000|2022-02-17 03:35:00|17800.4|17729.4|17804.7|17733.7|17807.5|17736.5|17798.2|17727.2|0
1645069200000|2022-02-17 03:40:00|17800.7|17729.7|17809|17738|17809|17738|17800.7|17729.7|0
1645069500000|2022-02-17 03:45:00|17811.1|17739.9|17792|17721|17811.1|17739.9|17792|17721|0
1645069800000|2022-02-17 03:50:00|17791.1|17720.1|17732.4|17661.6|17791.1|17720.1|17732.4|17661.6|0
1645070100000|2022-02-17 03:55:00|17732.7|17661.9|17732.5|17661.7|17732.7|17661.9|17696.4|17625.8|0
1645070400000|2022-02-17 04:00:00|17738.3|17667.5|17694.4|17623.8|17738.3|17667.5|17693.4|17622.8|0
1645070700000|2022-02-17 04:05:00|17691.9|17621.3|17713.1|17642.3|17715.8|17645|17682.4|17611.8|0
1645071000000|2022-02-17 04:10:00|17708.5|17637.9|17736|17665.2|17752.7|17681.9|17702.2|17631.6|0
1645071300000|2022-02-17 04:15:00|17718.3|17647.5|17728.8|17658|17730.2|17659.4|17718.3|17647.5|0
1645071600000|2022-02-17 04:20:00|17742.9|17672.1|17725.9|17655.1|17742.9|17672.1|17725.9|17655.1|0
1645071900000|2022-02-17 04:25:00|17722.4|17651.6|17717.3|17646.5|17726.5|17655.7|17710.1|17639.5|0
1645072200000|2022-02-17 04:30:00|17716.1|17645.3|17724.7|17653.9|17743|17672.2|17716.1|17645.3|0
1645072500000|2022-02-17 04:35:00|17721.5|17650.7|17692.3|17621.7|17726.2|17655.4|17692.3|17621.7|0
1645072800000|2022-02-17 04:40:00|17690.8|17620.2|17703.3|17632.7|17708.3|17637.7|17690.1|17619.5|0
1645073100000|2022-02-17 04:45:00|17684.7|17614.1|17690.1|17619.5|17695.8|17625.2|17664.8|17594.2|0
1645073400000|2022-02-17 04:50:00|17687.6|17617|17657.3|17586.9|17687.6|17617|17654.7|17584.3|0
1645073700000|2022-02-17 04:55:00|17649.7|17579.3|17668.5|17597.9|17669.2|17598.6|17649.7|17579.3|0
1645139400000|2022-02-17 23:10:00|17486|17416.2|17485.1|17415.3|17498.8|17429|17478.8|17409|0
1645139700000|2022-02-17 23:15:00|17497.3|17427.5|17516.8|17446.8|17520.9|17450.9|17479.3|17409.5|0
1645140000000|2022-02-17 23:20:00|17509.7|17439.9|17543.5|17473.5|17558.3|17488.3|17509.1|17439.3|0
1645140300000|2022-02-17 23:25:00|17535.2|17465.2|17551|17481|17560.3|17490.1|17528.5|17458.5|0
1645140600000|2022-02-17 23:30:00|17543.7|17473.7|17584.6|17514.4|17584.6|17514.4|17543.7|17473.7|0
1645140900000|2022-02-17 23:35:00|17590.4|17520.2|17586.8|17516.6|17595.3|17525.1|17579.5|17509.3|0
1645141200000|2022-02-17 23:40:00|17586.2|17516|17583.8|17513.6|17593.3|17523.1|17581.7|17511.5|0
1645141500000|2022-02-17 23:45:00|17580.3|17510.1|17602.5|17532.3|17602.5|17532.3|17579.1|17508.9|0
1645141800000|2022-02-17 23:50:00|17595.9|17525.7|17595.6|17525.4|17615.1|17544.7|17591.6|17521.4|0
1645142100000|2022-02-17 23:55:00|17577.9|17507.7|17609.5|17539.3|17615|17544.6|17577.9|17507.7|0
1645142400000|2022-02-18 00:00:00|17608.9|17538.7|17628.8|17558.4|17639.2|17568.8|17608.9|17538.7|0
1645142700000|2022-02-18 00:05:00|17622.5|17552.1|17570.2|17500|17622.5|17552.1|17570.2|17500|0
1645143000000|2022-02-18 00:10:00|17572.4|17502.2|17574.5|17504.3|17584.8|17514.6|17564.6|17494.4|0
1645143300000|2022-02-18 00:15:00|17570.6|17500.4|17552.7|17482.7|17570.6|17500.4|17524.3|17454.3|0
1645143600000|2022-02-18 00:20:00|17572.1|17501.9|17555.6|17485.6|17573.2|17503|17548.4|17478.4|0
1645143900000|2022-02-18 00:25:00|17558.1|17488.1|17597.5|17527.3|17597.5|17527.3|17557.9|17487.9|0
1645144200000|2022-02-18 00:30:00|17604.2|17534|17588.9|17518.7|17612.9|17542.5|17588.9|17518.7|0
1645144500000|2022-02-18 00:35:00|17599.4|17529.2|17572.1|17501.9|17599.4|17529.2|17572.1|17501.9|0
1645144800000|2022-02-18 00:40:00|17575.4|17505.2|17586.9|17516.7|17588.7|17518.5|17575.4|17505.2|0
1645145100000|2022-02-18 00:45:00|17589.4|17519.2|17560.4|17490.2|17589.4|17519.2|17560.4|17490.2|0
1645145400000|2022-02-18 00:50:00|17558.7|17488.7|17586|17515.8|17586|17515.8|17544|17474|0
1645145700000|2022-02-18 00:55:00|17599.6|17529.4|17624.5|17554.1|17636.7|17566.3|17599.6|17529.4|0
1645146000000|2022-02-18 01:00:00|17638.1|17567.7|17659.4|17589|17665.1|17594.5|17638.1|17567.7|0
1645146300000|2022-02-18 01:05:00|17660|17589.6|17614.4|17544|17660|17589.6|17614.4|17544|0
1645146600000|2022-02-18 01:10:00|17620.1|17549.7|17642.5|17572.1|17651.5|17581.1|17620.1|17549.7|0
1645146900000|2022-02-18 01:15:00|17657.1|17586.7|17620.4|17550|17666.4|17595.8|17620.4|17550|0
1645147200000|2022-02-18 01:20:00|17622.2|17551.8|17628|17557.6|17628|17557.6|17605.1|17534.9|0
1645147500000|2022-02-18 01:25:00|17630.5|17560.1|17623|17552.6|17630.5|17560.1|17614.4|17544|0
1645147800000|2022-02-18 01:30:00|17622.2|17551.8|17723|17652.2|17723|17652.2|17622.2|17551.8|0
1645148100000|2022-02-18 01:35:00|17741.7|17670.9|17709.6|17639|17741.7|17670.9|17703.5|17632.9|0
1645148400000|2022-02-18 01:40:00|17704.1|17633.5|17721.3|17650.5|17741.3|17670.5|17700.6|17630|0
1645148700000|2022-02-18 01:45:00|17704.8|17634.2|17704.9|17634.3|17706.4|17635.8|17678.6|17608|0
1645149000000|2022-02-18 01:50:00|17722.8|17652|17700.4|17629.8|17722.8|17652|17691.2|17620.6|0
1645149300000|2022-02-18 01:55:00|17698.1|17627.5|17682.1|17611.5|17707.1|17636.5|17682.1|17611.5|0
1645149600000|2022-02-18 02:00:00|17672.7|17602.1|17690.1|17619.5|17701.3|17630.7|17672.7|17602.1|0
1645149900000|2022-02-18 02:05:00|17690.5|17619.9|17688.5|17617.9|17697.5|17626.9|17678.6|17608|0
1645150200000|2022-02-18 02:10:00|17684|17613.4|17707.4|17636.8|17707.4|17636.8|17679.2|17608.6|0
1645150500000|2022-02-18 02:15:00|17703.9|17633.3|17705.5|17634.9|17708.1|17637.5|17700.4|17629.8|0
1645150800000|2022-02-18 02:20:00|17702.8|17632.2|17678.8|17608.2|17702.8|17632.2|17676.8|17606.2|0
1645151100000|2022-02-18 02:25:00|17696|17625.4|17660.6|17590|17696|17625.4|17660.6|17590|0
1645151400000|2022-02-18 02:30:00|17667.4|17596.8|17649.7|17579.3|17677.6|17607|17649.7|17579.3|0
1645151700000|2022-02-18 02:35:00|17653.3|17582.9|17650.4|17580|17655|17584.6|17645.3|17574.9|0
1645152000000|2022-02-18 02:40:00|17651.3|17580.9|17658.7|17588.3|17664.9|17594.3|17649|17578.6|0
1645152300000|2022-02-18 02:45:00|17660.1|17589.7|17661.7|17591.1|17661.7|17591.1|17652.2|17581.8|0
1645152600000|2022-02-18 02:50:00|17661.6|17591|17675|17604.4|17675.2|17604.6|17661.6|17591|0
1645152900000|2022-02-18 02:55:00|17676.9|17606.3|17697.3|17626.7|17697.3|17626.7|17676.9|17606.3|0
1645153200000|2022-02-18 03:00:00|17691.9|17621.3|17686.4|17615.8|17703|17632.4|17686.4|17615.8|0
1645153500000|2022-02-18 03:05:00|17686.7|17616.1|17692.7|17622.1|17694.7|17624.1|17686|17615.4|0
1645153800000|2022-02-18 03:10:00|17694.7|17624.1|17710.5|17639.7|17712.7|17641.9|17694.7|17624.1|0
1645154100000|2022-02-18 03:15:00|17719.4|17648.6|17718.2|17647.4|17719.4|17648.6|17710.2|17639.6|0
1645154400000|2022-02-18 03:20:00|17721|17650.2|17704.9|17634.3|17721|17650.2|17701.9|17631.3|0
1645154700000|2022-02-18 03:25:00|17697.6|17627|17700.2|17629.6|17700.8|17630.2|17693.7|17623.1|0
1645155000000|2022-02-18 03:30:00|17702.1|17631.5|17704.1|17633.5|17719.4|17648.6|17702.1|17631.5|0
1645155300000|2022-02-18 03:35:00|17699.4|17628.8|17717|17646.2|17717.3|17646.5|17698.2|17627.6|0
1645155600000|2022-02-18 03:40:00|17715.3|17644.5|17704.6|17634|17717.7|17646.9|17704.6|17634|0
1645155900000|2022-02-18 03:45:00|17701.9|17631.3|17700.5|17629.9|17707.2|17636.6|17699.8|17629.2|0
1645156200000|2022-02-18 03:50:00|17704.5|17633.9|17722.9|17652.1|17725.4|17654.6|17693.6|17623|0
1645156500000|2022-02-18 03:55:00|17724.9|17654.1|17712.6|17641.8|17731.4|17660.6|17711.9|17641.1|0
1645156800000|2022-02-18 04:00:00|17708.2|17637.6|17706.3|17635.7|17712.1|17641.3|17699.7|17629.1|0
1645157100000|2022-02-18 04:05:00|17704.5|17633.9|17704.5|17633.9|17704.5|17633.9|17690|17619.4|0
1645157400000|2022-02-18 04:10:00|17704.4|17633.8|17695.4|17624.8|17704.4|17633.8|17689.4|17618.8|0
1645157700000|2022-02-18 04:15:00|17699.3|17628.7|17690.9|17620.3|17699.3|17628.7|17690.9|17620.3|0
1645158000000|2022-02-18 04:20:00|17691.6|17621|17704.8|17634.2|17704.8|17634.2|17686.6|17616|0
1645158300000|2022-02-18 04:25:00|17704.2|17633.6|17708.3|17637.7|17718.7|17647.9|17704.2|17633.6|0
1645158600000|2022-02-18 04:30:00|17705.7|17635.1|17696.8|17626.2|17705.7|17635.1|17689.7|17619.1|0
1645158900000|2022-02-18 04:35:00|17695.8|17625.2|17686.9|17616.3|17699.1|17628.5|17686.9|17616.3|0
1645159200000|2022-02-18 04:40:00|17684.6|17614|17698.7|17628.1|17698.7|17628.1|17684.6|17614|0
1645159500000|2022-02-18 04:45:00|17700.2|17629.6|17694.3|17623.7|17700.2|17629.6|17683.3|17612.7|0
1645159800000|2022-02-18 04:50:00|17696.7|17626.1|17701.7|17631.1|17701.7|17631.1|17689.5|17618.9|0
1645160100000|2022-02-18 04:55:00|17703.8|17633.2|17674.5|17603.9|17703.8|17633.2|17666.5|17595.9|0
1645398600000|2022-02-20 23:10:00|17658.1|17587.7|17636.1|17565.7|17659.9|17589.5|17625.8|17555.4|0
1645398900000|2022-02-20 23:15:00|17662.2|17591.6|17609.6|17539.4|17662.2|17591.6|17606.3|17536.1|0
1645399200000|2022-02-20 23:20:00|17640.5|17570.1|17637.6|17567.2|17658.6|17588.2|17630.3|17559.9|0
1645399500000|2022-02-20 23:25:00|17648|17577.6|17637.8|17567.4|17660.3|17589.8|17637.8|17567.4|0
1645399800000|2022-02-20 23:30:00|17646.4|17576|17647.7|17577.3|17662.4|17591.8|17646.4|17576|0
1645400100000|2022-02-20 23:35:00|17650|17579.6|17702.2|17631.6|17702.2|17631.6|17650|17579.6|0
1645400400000|2022-02-20 23:40:00|17700.8|17630.2|17654.4|17584|17700.8|17630.2|17654.4|17584|0
1645400700000|2022-02-20 23:45:00|17664.7|17594.1|17653.7|17583.3|17676.6|17606|17649|17578.6|0
1645401000000|2022-02-20 23:50:00|17647|17576.6|17678.7|17608.1|17686.2|17615.6|17647|17576.6|0
1645401300000|2022-02-20 23:55:00|17676.2|17605.6|17647.4|17577|17699.7|17629.1|17647.4|17577|0
1645401600000|2022-02-21 00:00:00|17641.4|17571|17644.6|17574.2|17644.6|17574.2|17621.2|17550.8|0
1645401900000|2022-02-21 00:05:00|17649.7|17579.3|17647.1|17576.7|17656.7|17586.3|17643.3|17572.9|0
1645402200000|2022-02-21 00:10:00|17631.6|17561.2|17622.3|17551.9|17640.5|17570.1|17621.8|17551.4|0
1645402500000|2022-02-21 00:15:00|17633.4|17563|17655.2|17584.8|17655.2|17584.8|17627.3|17556.9|0
1645402800000|2022-02-21 00:20:00|17651.1|17580.7|17641.1|17570.7|17657.7|17587.3|17614.8|17544.4|0
1645403100000|2022-02-21 00:25:00|17636.2|17565.8|17674.8|17604.2|17674.8|17604.2|17636.2|17565.8|0
1645403400000|2022-02-21 00:30:00|17678.1|17607.5|17680|17609.4|17680|17609.4|17650.1|17579.7|0
1645403700000|2022-02-21 00:35:00|17678.7|17608.1|17679|17608.4|17679|17608.4|17672|17601.4|0
1645404000000|2022-02-21 00:40:00|17685.4|17614.8|17692.2|17621.6|17692.2|17621.6|17679.1|17608.5|0
1645404300000|2022-02-21 00:45:00|17682.6|17612|17672.9|17602.3|17703.5|17632.9|17671.6|17601|0
1645404600000|2022-02-21 00:50:00|17682.7|17612.1|17732.3|17661.5|17742.3|17671.5|17682.7|17612.1|0
1645404900000|2022-02-21 00:55:00|17732.8|17662|17728.3|17657.5|17733.4|17662.6|17725.7|17654.9|0
1645405200000|2022-02-21 01:00:00|17735.5|17664.7|17729.1|17658.3|17735.5|17664.7|17710.4|17639.7|0
1645405500000|2022-02-21 01:05:00|17736.3|17665.5|17752|17681.2|17766|17695|17736.3|17665.5|0
1645405800000|2022-02-21 01:10:00|17757.5|17686.7|17761|17690|17771|17700|17744.8|17674|0
1645406100000|2022-02-21 01:15:00|17759.1|17688.3|17743|17672.2|17759.1|17688.3|17729.5|17658.7|0
1645406400000|2022-02-21 01:20:00|17749.9|17679.1|17731.9|17661.1|17749.9|17679.1|17731.9|17661.1|0
1645406700000|2022-02-21 01:25:00|17734.9|17664.1|17748.8|17678|17760|17689.2|17732.7|17661.9|0
1645407000000|2022-02-21 01:30:00|17741.7|17670.9|17735.4|17664.6|17741.7|17670.9|17705.9|17635.3|0
1645407300000|2022-02-21 01:35:00|17727.3|17656.5|17741.5|17670.7|17741.5|17670.7|17714.3|17643.5|0
1645407600000|2022-02-21 01:40:00|17747|17676.2|17756.6|17685.8|17759.2|17688.4|17737.2|17666.4|0
1645407900000|2022-02-21 01:45:00|17755.6|17684.8|17760.3|17689.5|17762.6|17691.6|17752.5|17681.7|0
1645408200000|2022-02-21 01:50:00|17764.6|17693.6|17758.3|17687.5|17779.1|17708.1|17758.3|17687.5|0
1645408500000|2022-02-21 01:55:00|17762.3|17691.3|17763.7|17692.7|17773.7|17702.7|17757.5|17686.7|0
1645408800000|2022-02-21 02:00:00|17758.8|17688|17747.8|17677|17758.8|17688|17735.6|17664.8|0
1645409100000|2022-02-21 02:05:00|17743.4|17672.6|17744.7|17673.9|17749.7|17678.9|17743.4|17672.6|0
1645409400000|2022-02-21 02:10:00|17742.4|17671.6|17718.2|17647.4|17742.4|17671.6|17708.8|17638.2|0
1645409700000|2022-02-21 02:15:00|17705.1|17634.5|17681.1|17610.5|17707.6|17637|17681.1|17610.5|0
1645410000000|2022-02-21 02:20:00|17688.3|17617.7|17680.2|17609.6|17688.3|17617.7|17670.4|17599.8|0
1645410300000|2022-02-21 02:25:00|17681.3|17610.7|17665.5|17594.9|17686.1|17615.5|17665.5|17594.9|0
1645410600000|2022-02-21 02:30:00|17665.4|17594.8|17668.3|17597.7|17677.7|17607.1|17657.2|17586.8|0
1645410900000|2022-02-21 02:35:00|17671.7|17601.1|17663|17592.4|17673.7|17603.1|17663|17592.4|0
1645411200000|2022-02-21 02:40:00|17664.6|17594|17680.5|17609.9|17680.5|17609.9|17664.6|17594|0
1645411500000|2022-02-21 02:45:00|17683.6|17613|17686.6|17616|17686.6|17616|17676.4|17605.8|0
1645411800000|2022-02-21 02:50:00|17686|17615.4|17687.6|17617|17691.3|17620.7|17684.3|17613.7|0
1645412100000|2022-02-21 02:55:00|17689.8|17619.2|17698.8|17628.2|17708.8|17638.2|17689.8|17619.2|0
1645412400000|2022-02-21 03:00:00|17696.3|17625.7|17722.8|17652|17722.8|17652|17696.3|17625.7|0
1645412700000|2022-02-21 03:05:00|17717.5|17646.7|17693.9|17623.3|17721.3|17650.5|17693.9|17623.3|0
1645413000000|2022-02-21 03:10:00|17693.4|17622.8|17696.9|17626.3|17702|17631.4|17692.7|17622.1|0
1645413300000|2022-02-21 03:15:00|17694.3|17623.7|17707.3|17636.7|17707.3|17636.7|17694.3|17623.7|0
1645413600000|2022-02-21 03:20:00|17706.2|17635.6|17710.5|17639.7|17713.9|17643.1|17702.4|17631.8|0
1645413900000|2022-02-21 03:25:00|17712.3|17641.5|17716.8|17646|17716.8|17646|17707.1|17636.5|0
1645414200000|2022-02-21 03:30:00|17712.2|17641.4|17697.3|17626.7|17715.4|17644.6|17691.6|17621|0
1645414500000|2022-02-21 03:35:00|17699.5|17628.9|17709.6|17639|17713.1|17642.3|17699.5|17628.9|0
1645414800000|2022-02-21 03:40:00|17711.1|17640.3|17741.7|17670.9|17742.4|17671.6|17711.1|17640.3|0
1645415100000|2022-02-21 03:45:00|17743.6|17672.8|17728.5|17657.7|17745.4|17674.6|17727.7|17656.9|0
1645415400000|2022-02-21 03:50:00|17731.3|17660.5|17731.5|17660.7|17737.4|17666.6|17726.1|17655.3|0
1645415700000|2022-02-21 03:55:00|17731.9|17661.1|17715|17644.2|17734.1|17663.3|17715|17644.2|0
1645416000000|2022-02-21 04:00:00|17714.4|17643.6|17705.1|17634.5|17714.4|17643.6|17699|17628.4|0
1645416300000|2022-02-21 04:05:00|17706.8|17636.2|17702.7|17632.1|17706.8|17636.2|17692.6|17622|0
1645416600000|2022-02-21 04:10:00|17701.2|17630.6|17698.1|17627.5|17704.5|17633.9|17696.4|17625.8|0
1645416900000|2022-02-21 04:15:00|17695.9|17625.3|17719.1|17648.3|17719.1|17648.3|17695.9|17625.3|0
1645417200000|2022-02-21 04:20:00|17720.6|17649.8|17721.6|17650.8|17726.6|17655.8|17714.6|17643.8|0
1645417500000|2022-02-21 04:25:00|17714.2|17643.4|17729.2|17658.4|17730.7|17659.9|17714.2|17643.4|0
1645417800000|2022-02-21 04:30:00|17731|17660.2|17728.6|17657.8|17731|17660.2|17717.6|17646.8|0
1645418100000|2022-02-21 04:35:00|17735.8|17665|17732.2|17661.4|17735.8|17665|17726.9|17656.1|0
1645418400000|2022-02-21 04:40:00|17737.7|17666.9|17721.7|17650.9|17744|17673.2|17721.7|17650.9|0
1645418700000|2022-02-21 04:45:00|17723.9|17653.1|17715.3|17644.5|17725.2|17654.4|17714.4|17643.6|0
1645419000000|2022-02-21 04:50:00|17717.8|17647|17707.7|17637.1|17719.4|17648.6|17707.7|17637.1|0
1645419300000|2022-02-21 04:55:00|17708.2|17637.6|17701.4|17630.8|17708.2|17637.6|17700.2|17629.6|0
1645485000000|2022-02-21 23:10:00|17586|17515.8|17551.7|17481.7|17586|17515.8|17551.7|17481.7|0
1645485300000|2022-02-21 23:15:00|17558.7|17488.7|17532.7|17462.7|17563|17492.8|17522.1|17452.1|0
1645485600000|2022-02-21 23:20:00|17517.1|17447.1|17501.9|17432.1|17532.6|17462.6|17492.3|17422.5|0
1645485900000|2022-02-21 23:25:00|17511.8|17441.8|17456.6|17387|17516|17446|17456.6|17387|0
1645486200000|2022-02-21 23:30:00|17457.1|17387.5|17521.3|17451.3|17532.7|17462.7|17457.1|17387.5|0
1645486500000|2022-02-21 23:35:00|17515|17445|17518.4|17448.4|17526.6|17456.6|17512.9|17442.9|0
1645486800000|2022-02-21 23:40:00|17510.1|17440.1|17470.5|17400.7|17517.1|17447.1|17470.5|17400.7|0
1645487100000|2022-02-21 23:45:00|17456.2|17386.6|17485.9|17416.1|17486.9|17417.1|17454.2|17384.6|0
1645487400000|2022-02-21 23:50:00|17487.1|17417.3|17510.2|17440.2|17510.2|17440.2|17484|17414.2|0
1645487700000|2022-02-21 23:55:00|17507.9|17438.1|17531.5|17461.5|17531.5|17461.5|17502.6|17432.8|0
1645488000000|2022-02-22 00:00:00|17520.5|17450.5|17528.7|17458.7|17532.7|17462.7|17514.6|17444.6|0
1645488300000|2022-02-22 00:05:00|17550|17480|17534.9|17464.9|17558.4|17488.4|17534.9|17464.9|0
1645488600000|2022-02-22 00:10:00|17546.8|17476.8|17545.3|17475.3|17548.4|17478.4|17534.7|17464.7|0
1645488900000|2022-02-22 00:15:00|17554.9|17484.9|17562.2|17492|17562.2|17492|17542.4|17472.4|0
1645489200000|2022-02-22 00:20:00|17565.5|17495.3|17545.5|17475.5|17567.8|17497.6|17529.4|17459.4|0
1645489500000|2022-02-22 00:25:00|17543.6|17473.6|17559.5|17489.5|17559.5|17489.5|17533|17463|0
1645489800000|2022-02-22 00:30:00|17559.7|17489.7|17539.8|17469.8|17580|17509.8|17539.8|17469.8|0
1645490100000|2022-02-22 00:35:00|17530.9|17460.9|17517.4|17447.4|17548.4|17478.4|17517.4|17447.4|0
1645490400000|2022-02-22 00:40:00|17520.4|17450.4|17497.5|17427.7|17520.4|17450.4|17497.5|17427.7|0
1645490700000|2022-02-22 00:45:00|17497.7|17427.9|17518.2|17448.2|17518.2|17448.2|17495|17425.2|0
1645491000000|2022-02-22 00:50:00|17543|17473|17526.6|17456.6|17543|17473|17526.6|17456.6|0
1645491300000|2022-02-22 00:55:00|17515.7|17445.7|17524.2|17454.2|17528.5|17458.5|17498.7|17428.9|0
1645491600000|2022-02-22 01:00:00|17529|17459|17507.7|17437.9|17529|17459|17507.7|17437.9|0
1645491900000|2022-02-22 01:05:00|17514.8|17444.8|17518.1|17448.1|17527.4|17457.4|17514.7|17444.7|0
1645492200000|2022-02-22 01:10:00|17516.7|17446.7|17530.5|17460.5|17530.5|17460.5|17509.6|17439.8|0
1645492500000|2022-02-22 01:15:00|17533.8|17463.8|17536.2|17466.2|17536.2|17466.2|17515.3|17445.3|0
1645492800000|2022-02-22 01:20:00|17541.6|17471.6|17550|17480|17558.6|17488.6|17541.6|17471.6|0
1645493100000|2022-02-22 01:25:00|17553.2|17483.2|17563|17492.8|17572.3|17502.1|17542.3|17472.3|0
1645493400000|2022-02-22 01:30:00|17562.8|17492.6|17581.8|17511.6|17584.1|17513.9|17554.6|17484.6|0
1645493700000|2022-02-22 01:35:00|17585|17514.8|17654|17583.6|17654|17583.6|17585|17514.8|0
1645494000000|2022-02-22 01:40:00|17640.6|17570.2|17631.6|17561.2|17640.6|17570.2|17627.7|17557.3|0
1645494300000|2022-02-22 01:45:00|17621.8|17551.4|17595.5|17525.3|17624.5|17554.1|17595.5|17525.3|0
1645494600000|2022-02-22 01:50:00|17594|17523.8|17551.8|17481.8|17594|17523.8|17551.8|17481.8|0
1645494900000|2022-02-22 01:55:00|17552.5|17482.5|17556.6|17486.6|17565.4|17495.2|17549.7|17479.7|0
1645495200000|2022-02-22 02:00:00|17549.3|17479.3|17539.4|17469.4|17549.3|17479.3|17526.7|17456.7|0
1645495500000|2022-02-22 02:05:00|17550.6|17480.6|17576.6|17506.4|17576.6|17506.4|17550.6|17480.6|0
1645495800000|2022-02-22 02:10:00|17580.5|17510.3|17562|17491.8|17581.3|17511.1|17558.9|17488.9|0
1645496100000|2022-02-22 02:15:00|17550.5|17480.5|17565.2|17495|17565.2|17495|17544.1|17474.1|0
1645496400000|2022-02-22 02:20:00|17573.9|17503.7|17551.1|17481.1|17580.2|17510|17551.1|17481.1|0
1645496700000|2022-02-22 02:25:00|17552.3|17482.3|17520.8|17450.8|17552.3|17482.3|17520.8|17450.8|0
1645497000000|2022-02-22 02:30:00|17527.4|17457.4|17525.1|17455.1|17532.9|17462.9|17514.7|17444.7|0
1645497300000|2022-02-22 02:35:00|17540.3|17470.3|17499.3|17429.5|17540.3|17470.3|17499.3|17429.5|0
1645497600000|2022-02-22 02:40:00|17517.5|17447.5|17528|17458|17534.9|17464.9|17517|17447|0
1645497900000|2022-02-22 02:45:00|17528.6|17458.6|17521.4|17451.4|17535.8|17465.8|17519.5|17449.5|0
1645498200000|2022-02-22 02:50:00|17521.7|17451.7|17508.6|17438.8|17521.7|17451.7|17505.4|17435.6|0
1645498500000|2022-02-22 02:55:00|17509.2|17439.4|17515|17445|17515|17445|17508.5|17438.7|0
1645498800000|2022-02-22 03:00:00|17515.4|17445.4|17487.2|17417.4|17523.1|17453.1|17487.2|17417.4|0
1645499100000|2022-02-22 03:05:00|17489|17419.2|17483.5|17413.7|17490.8|17421|17477.4|17407.6|0
1645499400000|2022-02-22 03:10:00|17483.8|17414|17482.5|17412.7|17483.8|17414|17478.3|17408.5|0
1645499700000|2022-02-22 03:15:00|17484.5|17414.7|17497.1|17427.3|17497.1|17427.3|17479.6|17409.8|0
1645500000000|2022-02-22 03:20:00|17496.4|17426.6|17492|17422.2|17496.4|17426.6|17486.4|17416.6|0
1645500300000|2022-02-22 03:25:00|17496.8|17427|17473.5|17403.7|17496.8|17427|17473.5|17403.7|0
1645500600000|2022-02-22 03:30:00|17472.2|17402.4|17442.7|17373.1|17472.2|17402.4|17442.7|17373.1|0
1645500900000|2022-02-22 03:35:00|17446.5|17376.9|17447.7|17378.1|17459.2|17389.6|17443|17373.4|0
1645501200000|2022-02-22 03:40:00|17442.7|17373.1|17443.4|17373.8|17444.8|17375.2|17439.4|17369.8|0
1645501500000|2022-02-22 03:45:00|17448.3|17378.7|17463.4|17393.6|17469.5|17399.7|17448.3|17378.7|0
1645501800000|2022-02-22 03:50:00|17461.5|17391.7|17456.3|17386.7|17461.5|17391.7|17449.1|17379.5|0
1645502100000|2022-02-22 03:55:00|17458.7|17389.1|17453|17383.4|17458.7|17389.1|17446.1|17376.5|0
1645502400000|2022-02-22 04:00:00|17444.5|17374.9|17450.8|17381.2|17462.3|17392.5|17444.5|17374.9|0
1645502700000|2022-02-22 04:05:00|17455.7|17386.1|17458.5|17388.9|17458.5|17388.9|17449.1|17379.5|0
1645503000000|2022-02-22 04:10:00|17467.7|17397.9|17477.8|17408|17482|17412.2|17462.9|17393.1|0
1645503300000|2022-02-22 04:15:00|17480.3|17410.5|17472.5|17402.7|17480.3|17410.5|17470.6|17400.8|0
1645503600000|2022-02-22 04:20:00|17474.8|17405|17470.2|17400.4|17474.8|17405|17465.5|17395.7|0
1645503900000|2022-02-22 04:25:00|17471.7|17401.9|17480.5|17410.7|17481.4|17411.6|17464.4|17394.6|0
1645504200000|2022-02-22 04:30:00|17481|17411.2|17500.8|17431|17500.8|17431|17465.8|17396|0
1645504500000|2022-02-22 04:35:00|17500.5|17430.7|17482|17412.2|17500.5|17430.7|17482|17412.2|0
1645504800000|2022-02-22 04:40:00|17481.3|17411.5|17486.4|17416.6|17491.6|17421.8|17480.5|17410.7|0
1645505100000|2022-02-22 04:45:00|17486.3|17416.5|17481.6|17411.8|17486.3|17416.5|17477.3|17407.5|0
1645505400000|2022-02-22 04:50:00|17479.1|17409.3|17454.6|17385|17479.1|17409.3|17454.6|17385|0
1645505700000|2022-02-22 04:55:00|17457.5|17387.9|17454.3|17384.7|17458.9|17389.3|17448.9|17379.3|0
1645571400000|2022-02-22 23:10:00|17461.9|17392.1|17453.5|17383.9|17467.8|17398|17445.3|17375.7|0
1645571700000|2022-02-22 23:15:00|17451.3|17381.7|17405.1|17335.7|17455.2|17385.6|17382.9|17313.5|0
1645572000000|2022-02-22 23:20:00|17403.1|17333.7|17471.7|17401.9|17476|17406.2|17403.1|17333.7|0
1645572300000|2022-02-22 23:25:00|17485.4|17415.6|17505.4|17435.6|17506.3|17436.5|17480.9|17411.1|0
1645572600000|2022-02-22 23:30:00|17515.4|17445.4|17516.5|17446.5|17534.1|17464.1|17512|17442|0
1645572900000|2022-02-22 23:35:00|17504.7|17434.9|17504.9|17435.1|17520.4|17450.4|17504.7|17434.9|0
1645573200000|2022-02-22 23:40:00|17505.7|17435.9|17497.3|17427.5|17505.8|17436|17483.7|17413.9|0
1645573500000|2022-02-22 23:45:00|17510.1|17440.1|17549.3|17479.3|17549.3|17479.3|17506.1|17436.3|0
1645573800000|2022-02-22 23:50:00|17552.2|17482.2|17590.7|17520.5|17591.1|17520.9|17550.4|17480.4|0
1645574100000|2022-02-22 23:55:00|17585.5|17515.3|17582.6|17512.4|17590|17519.8|17582.6|17512.4|0
1645574400000|2022-02-23 00:00:00|17589.7|17519.5|17563.8|17493.6|17589.7|17519.5|17547.1|17477.1|0
1645574700000|2022-02-23 00:05:00|17571.8|17501.6|17584.8|17514.6|17584.8|17514.6|17571.8|17501.6|0
1645575000000|2022-02-23 00:10:00|17588.6|17518.4|17581.9|17511.7|17588.6|17518.4|17568.3|17498.1|0
1645575300000|2022-02-23 00:15:00|17577.7|17507.5|17608.7|17538.5|17614.1|17543.7|17577.7|17507.5|0
1645575600000|2022-02-23 00:20:00|17609.9|17539.7|17597.1|17526.9|17614.8|17544.4|17592.7|17522.5|0
1645575900000|2022-02-23 00:25:00|17599.2|17529|17618.6|17548.2|17621.9|17551.5|17599.2|17529|0
1645576200000|2022-02-23 00:30:00|17617.8|17547.4|17641|17570.6|17642.3|17571.9|17606.3|17536.1|0
1645576500000|2022-02-23 00:35:00|17639.4|17569|17634.6|17564.2|17639.4|17569|17629.7|17559.3|0
1645576800000|2022-02-23 00:40:00|17631.7|17561.3|17623.3|17552.9|17631.7|17561.3|17614|17543.6|0
1645577100000|2022-02-23 00:45:00|17619.1|17548.7|17616.2|17545.8|17638.3|17567.9|17616.2|17545.8|0
1645577400000|2022-02-23 00:50:00|17618|17547.6|17593.5|17523.3|17619.5|17549.1|17593.5|17523.3|0
1645577700000|2022-02-23 00:55:00|17597.4|17527.2|17609.9|17539.7|17611.6|17541.2|17594.7|17524.5|0
1645578000000|2022-02-23 01:00:00|17606.9|17536.7|17630.1|17559.7|17630.1|17559.7|17606.9|17536.7|0
1645578300000|2022-02-23 01:05:00|17636.9|17566.5|17656.2|17585.8|17656.2|17585.8|17634.6|17564.2|0
1645578600000|2022-02-23 01:10:00|17658|17587.6|17667.6|17597|17668.2|17597.6|17658|17587.6|0
1645578900000|2022-02-23 01:15:00|17664.4|17593.8|17657.1|17586.7|17680.7|17610.1|17657.1|17586.7|0
1645579200000|2022-02-23 01:20:00|17655.2|17584.8|17672.3|17601.7|17672.3|17601.7|17655.2|17584.8|0
1645579500000|2022-02-23 01:25:00|17669.5|17598.9|17637.5|17567.1|17669.5|17598.9|17637.5|17567.1|0
1645579800000|2022-02-23 01:30:00|17638.5|17568.1|17639.3|17568.9|17641.5|17571.1|17615.8|17545.4|0
1645580100000|2022-02-23 01:35:00|17640.9|17570.5|17657.8|17587.4|17663.3|17592.7|17640.9|17570.5|0
1645580400000|2022-02-23 01:40:00|17658.2|17587.8|17636.6|17566.2|17658.7|17588.3|17628.1|17557.7|0
1645580700000|2022-02-23 01:45:00|17636|17565.6|17629.4|17559|17636|17565.6|17622.8|17552.4|0
1645581000000|2022-02-23 01:50:00|17625.3|17554.9|17631.5|17561.1|17637.1|17566.7|17624.1|17553.7|0
1645581300000|2022-02-23 01:55:00|17633.7|17563.3|17640.7|17570.3|17640.7|17570.3|17625.6|17555.2|0
1645581600000|2022-02-23 02:00:00|17635.3|17564.9|17643.8|17573.4|17652.5|17582.1|17635.3|17564.9|0
1645581900000|2022-02-23 02:05:00|17642|17571.6|17641.9|17571.5|17642|17571.6|17634.8|17564.4|0
1645582200000|2022-02-23 02:10:00|17639.2|17568.8|17624.7|17554.3|17639.2|17568.8|17624.7|17554.3|0
1645582500000|2022-02-23 02:15:00|17628.7|17558.3|17632.5|17562.1|17632.5|17562.1|17619.1|17548.7|0
1645582800000|2022-02-23 02:20:00|17632.9|17562.5|17621.9|17551.5|17633.2|17562.8|17621.9|17551.5|0
1645583100000|2022-02-23 02:25:00|17600.9|17530.7|17599.4|17529.2|17612|17541.6|17598.5|17528.3|0
1645583400000|2022-02-23 02:30:00|17605.1|17534.9|17612.1|17541.7|17616.2|17545.8|17600.7|17530.5|0
1645583700000|2022-02-23 02:35:00|17613.3|17542.9|17622.8|17552.4|17622.8|17552.4|17610.9|17540.5|0
1645584000000|2022-02-23 02:40:00|17625.8|17555.4|17657.5|17587.1|17659|17588.6|17622.9|17552.5|0
1645584300000|2022-02-23 02:45:00|17656.5|17586.1|17637.6|17567.2|17656.5|17586.1|17636.3|17565.9|0
1645584600000|2022-02-23 02:50:00|17630.7|17560.3|17637.7|17567.3|17639.3|17568.9|17627.1|17556.7|0
1645584900000|2022-02-23 02:55:00|17639.7|17569.3|17632.5|17562.1|17643.2|17572.8|17627.5|17557.1|0
1645585200000|2022-02-23 03:00:00|17631.6|17561.2|17629.5|17559.1|17633|17562.6|17617.9|17547.5|0
1645585500000|2022-02-23 03:05:00|17627.9|17557.5|17611.7|17541.3|17627.9|17557.5|17611.7|17541.3|0
1645585800000|2022-02-23 03:10:00|17612.3|17541.9|17588.4|17518.2|17612.3|17541.9|17588.4|17518.2|0
1645586100000|2022-02-23 03:15:00|17588|17517.8|17593.2|17523|17601.8|17531.6|17588|17517.8|0
1645586400000|2022-02-23 03:20:00|17594.3|17524.1|17595.8|17525.6|17600.6|17530.4|17594.3|17524.1|0
1645586700000|2022-02-23 03:25:00|17598|17527.8|17599.9|17529.7|17606|17535.8|17597.3|17527.1|0
1645587000000|2022-02-23 03:30:00|17601.2|17531|17599.9|17529.7|17606.9|17536.7|17598.5|17528.3|0
1645587300000|2022-02-23 03:35:00|17604.4|17534.2|17592.2|17522|17606.1|17535.9|17592.2|17522|0
1645587600000|2022-02-23 03:40:00|17592|17521.8|17587.4|17517.2|17596.8|17526.6|17587.4|17517.2|0
1645587900000|2022-02-23 03:45:00|17583.1|17512.9|17554.8|17484.8|17583.1|17512.9|17554.8|17484.8|0
1645588200000|2022-02-23 03:50:00|17563.2|17493|17556.3|17486.3|17565.6|17495.4|17552.8|17482.8|0
1645588500000|2022-02-23 03:55:00|17559.4|17489.4|17587.2|17517|17587.2|17517|17557.6|17487.6|0
1645588800000|2022-02-23 04:00:00|17590.5|17520.3|17593.3|17523.1|17603.7|17533.5|17590.2|17520|0
1645589100000|2022-02-23 04:05:00|17592.5|17522.3|17587.9|17517.7|17592.5|17522.3|17584.3|17514.1|0
1645589400000|2022-02-23 04:10:00|17584.5|17514.3|17590|17519.8|17592.5|17522.3|17584.5|17514.3|0
1645589700000|2022-02-23 04:15:00|17584.9|17514.7|17587.4|17517.2|17595.4|17525.2|17582.6|17512.4|0
1645590000000|2022-02-23 04:20:00|17588.8|17518.6|17589.6|17519.4|17591.5|17521.3|17586.2|17516|0
1645590300000|2022-02-23 04:25:00|17588.6|17518.4|17567|17496.8|17590.3|17520.1|17567|17496.8|0
1645590600000|2022-02-23 04:30:00|17567.1|17496.9|17586.2|17516|17587|17516.8|17567.1|17496.9|0
1645590900000|2022-02-23 04:35:00|17585.8|17515.6|17579.4|17509.2|17588.6|17518.4|17579.3|17509.1|0
1645591200000|2022-02-23 04:40:00|17577.6|17507.4|17584.1|17513.9|17586.9|17516.7|17577.4|17507.2|0
1645591500000|2022-02-23 04:45:00|17584.9|17514.7|17601.5|17531.3|17601.5|17531.3|17581.6|17511.4|0
1645591800000|2022-02-23 04:50:00|17602.7|17532.5|17607.9|17537.7|17612.2|17541.8|17602.7|17532.5|0
1645592100000|2022-02-23 04:55:00|17605.3|17535.1|17615.9|17545.5|17615.9|17545.5|17601.5|17531.3|0
1645657800000|2022-02-23 23:10:00|17127.4|17059|17106|17037.8|17131.2|17062.8|17106|17037.8|0
1645658100000|2022-02-23 23:15:00|17101.1|17032.9|17064.4|16996.2|17101.1|17032.9|17064.4|16996.2|0
1645658400000|2022-02-23 23:20:00|17041|16973|17023.6|16955.6|17052.3|16984.3|17023.6|16955.6|0
1645658700000|2022-02-23 23:25:00|17022.7|16954.7|17069.5|17001.3|17069.5|17001.3|17022.7|16954.7|0
1645659000000|2022-02-23 23:30:00|17070.6|17002.4|17065.3|16997.1|17070.6|17002.4|17060.1|16991.9|0
1645659300000|2022-02-23 23:35:00|17070.3|17002.1|17049|16981|17070.3|17002.1|17049|16981|0
1645659600000|2022-02-23 23:40:00|17048.3|16980.3|17056.6|16988.6|17057.4|16989.4|17037.6|16969.6|0
1645659900000|2022-02-23 23:45:00|17058.4|16990.4|17026.8|16958.8|17063.3|16995.1|17026.8|16958.8|0
1645660200000|2022-02-23 23:50:00|17026.5|16958.5|17007.4|16939.6|17026.5|16958.5|17007.4|16939.6|0
1645660500000|2022-02-23 23:55:00|17015.3|16947.3|17019.4|16951.4|17029.4|16961.4|17011.1|16943.1|0
1645660800000|2022-02-24 00:00:00|17013.7|16945.7|16985.8|16918|17030.2|16962.2|16985.8|16918|0
1645661100000|2022-02-24 00:05:00|17008|16940.2|16974.1|16906.3|17008|16940.2|16965.1|16897.3|0
1645661400000|2022-02-24 00:10:00|16987.5|16919.7|17003.5|16935.7|17022|16954|16986.5|16918.7|0
1645661700000|2022-02-24 00:15:00|16993.9|16926.1|16971|16903.2|16993.9|16926.1|16970.5|16902.7|0
1645662000000|2022-02-24 00:20:00|16981.9|16914.1|16996.5|16928.7|16996.5|16928.7|16979.2|16911.4|0
1645662300000|2022-02-24 00:25:00|16993.3|16925.5|16958|16890.4|16993.3|16925.5|16958|16890.4|0
1645662600000|2022-02-24 00:30:00|16958.5|16890.9|16922.3|16854.7|16958.5|16890.9|16922.3|16854.7|0
1645662900000|2022-02-24 00:35:00|16910.3|16842.7|16921.9|16854.3|16940.6|16873|16910.3|16842.7|0
1645663200000|2022-02-24 00:40:00|16913.2|16845.6|16932.4|16864.8|16932.7|16865.1|16913.2|16845.6|0
1645663500000|2022-02-24 00:45:00|16940.1|16872.5|16915.4|16847.8|16940.1|16872.5|16911.2|16843.6|0
1645663800000|2022-02-24 00:50:00|16918.7|16851.1|16888.1|16820.7|16918.7|16851.1|16888.1|16820.7|0
1645664100000|2022-02-24 00:55:00|16879.8|16812.4|16901|16833.6|16914.9|16847.3|16869.3|16801.9|0
1645664400000|2022-02-24 01:00:00|16884|16816.6|16889.5|16822.1|16901.6|16834.2|16879.2|16811.8|0
1645664700000|2022-02-24 01:05:00|16893.2|16825.8|16899|16831.6|16902.3|16834.9|16882|16814.6|0
1645665000000|2022-02-24 01:10:00|16901.2|16833.8|16891|16823.6|16904.3|16836.9|16883.2|16815.8|0
1645665300000|2022-02-24 01:15:00|16885.5|16818.1|16861|16793.6|16902.6|16835.2|16861|16793.6|0
1645665600000|2022-02-24 01:20:00|16869.8|16802.4|16874.7|16807.3|16874.7|16807.3|16842.3|16775.1|0
1645665900000|2022-02-24 01:25:00|16873.6|16806.2|16892.1|16824.7|16900.7|16833.3|16873.6|16806.2|0
1645666200000|2022-02-24 01:30:00|16888.3|16820.9|16901|16833.6|16910.7|16843.1|16871.5|16804.1|0
1645666500000|2022-02-24 01:35:00|16898.2|16830.8|16894.6|16827.2|16912.6|16845|16892.3|16824.9|0
1645666800000|2022-02-24 01:40:00|16896.8|16829.4|16890.2|16822.8|16906.6|16839.2|16885.7|16818.3|0
1645667100000|2022-02-24 01:45:00|16892.1|16824.7|16910.8|16843.2|16926.9|16859.3|16892.1|16824.7|0
1645667400000|2022-02-24 01:50:00|16918.7|16851.1|16962|16894.2|16981.6|16913.8|16918.7|16851.1|0
1645667700000|2022-02-24 01:55:00|16965.1|16897.3|16955|16887.4|16972.5|16904.7|16945.3|16877.7|0
1645668000000|2022-02-24 02:00:00|16963.1|16895.3|16934.2|16866.6|16964.8|16897|16928.2|16860.6|0
1645668300000|2022-02-24 02:05:00|16925.4|16857.8|16933.1|16865.5|16952.7|16885.1|16921.6|16854|0
1645668600000|2022-02-24 02:10:00|16926.6|16859|16965.7|16897.9|16971.4|16903.6|16921.3|16853.7|0
1645668900000|2022-02-24 02:15:00|16968.6|16900.8|16983.5|16915.7|16983.5|16915.7|16968.6|16900.8|0
1645669200000|2022-02-24 02:20:00|16982|16914.2|16981.9|16914.1|16982|16914.2|16955|16887.4|0
1645669500000|2022-02-24 02:25:00|16987|16919.2|16939.9|16872.3|16987|16919.2|16937.9|16870.3|0
1645669800000|2022-02-24 02:30:00|16943.9|16876.3|16953.8|16886.2|16953.8|16886.2|16933.5|16865.9|0
1645670100000|2022-02-24 02:35:00|16955.5|16887.9|16957.8|16890.2|16963.8|16896|16946.5|16878.9|0
1645670400000|2022-02-24 02:40:00|16954.5|16886.9|16962.1|16894.3|16963.2|16895.4|16947.9|16880.3|0
1645670700000|2022-02-24 02:45:00|16968.9|16901.1|16967.4|16899.6|16984.2|16916.4|16965.9|16898.1|0
1645671000000|2022-02-24 02:50:00|16960.7|16892.9|16953.1|16885.5|16960.7|16892.9|16926.1|16858.5|0
1645671300000|2022-02-24 02:55:00|16939.5|16871.9|16938.9|16871.3|16950.3|16882.7|16926.5|16858.9|0
1645671600000|2022-02-24 03:00:00|16937.5|16869.9|16927.3|16859.7|16948|16880.4|16913.1|16845.5|0
1645671900000|2022-02-24 03:05:00|16928.6|16861|16889.9|16822.5|16928.9|16861.3|16889.9|16822.5|0
1645672200000|2022-02-24 03:10:00|16876.6|16809.2|16859.9|16792.5|16876.6|16809.2|16857.2|16790|0
1645672500000|2022-02-24 03:15:00|16861.3|16793.9|16844.1|16776.9|16861.3|16793.9|16834.3|16767.1|0
1645672800000|2022-02-24 03:20:00|16841.9|16774.7|16819|16751.8|16858.1|16790.9|16813.7|16746.5|0
1645673100000|2022-02-24 03:25:00|16800.2|16733.2|16807.9|16740.9|16807.9|16740.9|16789.2|16722.2|0
1645673400000|2022-02-24 03:30:00|16806.6|16739.6|16710.3|16643.5|16806.6|16739.6|16710.3|16643.5|0
1645673700000|2022-02-24 03:35:00|16723.1|16656.3|16745.6|16678.8|16753.6|16686.8|16723.1|16656.3|0
1645674000000|2022-02-24 03:40:00|16738.8|16672|16814.1|16746.9|16814.1|16746.9|16738.8|16672|0
1645674300000|2022-02-24 03:45:00|16811.8|16744.6|16817.4|16750.2|16832.7|16765.5|16809.7|16742.5|0
1645674600000|2022-02-24 03:50:00|16829.5|16762.3|16804.6|16737.6|16841.3|16774.1|16796.5|16729.5|0
1645674900000|2022-02-24 03:55:00|16815.1|16747.9|16837.5|16770.3|16844.9|16777.7|16799.2|16732.2|0
1645675200000|2022-02-24 04:00:00|16847.4|16780.2|16855.4|16788.2|16855.4|16788.2|16832.6|16765.4|0
1645675500000|2022-02-24 04:05:00|16871.5|16804.1|16924.5|16856.9|16929.4|16861.8|16870.8|16803.4|0
1645675800000|2022-02-24 04:10:00|16922.1|16854.5|16858.3|16791.1|16922.1|16854.5|16858.3|16791.1|0
1645676100000|2022-02-24 04:15:00|16874.7|16807.3|16854.3|16787.1|16892.8|16825.4|16854.3|16787.1|0
1645676400000|2022-02-24 04:20:00|16850.1|16782.9|16878.1|16810.7|16878.7|16811.3|16850.1|16782.9|0
1645676700000|2022-02-24 04:25:00|16876.1|16808.7|16873.2|16805.8|16884.7|16817.3|16858.5|16791.3|0
1645677000000|2022-02-24 04:30:00|16867.9|16800.5|16890.9|16823.5|16890.9|16823.5|16859.2|16791.8|0
1645677300000|2022-02-24 04:35:00|16883.7|16816.3|16879.5|16812.1|16883.7|16816.3|16862.4|16795|0
1645677600000|2022-02-24 04:40:00|16869|16801.6|16866.1|16798.7|16869.8|16802.4|16859.5|16792.1|0
1645677900000|2022-02-24 04:45:00|16870.5|16803.1|16877.1|16809.7|16877.1|16809.7|16861.7|16794.3|0
1645678200000|2022-02-24 04:50:00|16876.6|16809.2|16893.5|16826.1|16895|16827.6|16876.6|16809.2|0
1645678500000|2022-02-24 04:55:00|16892.9|16825.5|16881.4|16814|16892.9|16825.5|16873.8|16806.4|0
1645744200000|2022-02-24 23:10:00|16849.2|16782|16879.1|16811.7|16879.1|16811.7|16832.2|16765|0
1645744500000|2022-02-24 23:15:00|16861|16793.6|16849.6|16782.4|16861|16793.6|16814.8|16747.6|0
1645744800000|2022-02-24 23:20:00|16864.7|16797.3|16849.6|16782.4|16871.5|16804.1|16830|16762.8|0
1645745100000|2022-02-24 23:25:00|16850.3|16783.1|16874.3|16806.9|16874.3|16806.9|16850.3|16783.1|0
1645745400000|2022-02-24 23:30:00|16871.5|16804.1|16834.3|16767.1|16871.5|16804.1|16834.3|16767.1|0
1645745700000|2022-02-24 23:35:00|16833.8|16766.6|16777.4|16710.4|16833.8|16766.6|16761.9|16694.9|0
1645746000000|2022-02-24 23:40:00|16784.3|16717.3|16769|16702|16806.8|16739.8|16763.6|16696.6|0
1645746300000|2022-02-24 23:45:00|16772.5|16705.5|16739.9|16673.1|16772.5|16705.5|16737.7|16670.9|0
1645746600000|2022-02-24 23:50:00|16742|16675.2|16776.8|16709.8|16776.8|16709.8|16742|16675.2|0
1645746900000|2022-02-24 23:55:00|16776.1|16709.1|16793.1|16726.1|16793.1|16726.1|16756.9|16690.1|0
1645747200000|2022-02-25 00:00:00|16791.9|16724.9|16766.4|16699.4|16818.8|16751.6|16766.4|16699.4|0
1645747500000|2022-02-25 00:05:00|16771.6|16704.6|16778.6|16711.6|16803.4|16736.4|16764.7|16697.7|0
1645747800000|2022-02-25 00:10:00|16787.1|16720.1|16763.6|16696.6|16799.9|16732.9|16763.6|16696.6|0
1645748100000|2022-02-25 00:15:00|16780.9|16713.9|16785.9|16718.9|16785.9|16718.9|16770.1|16703.1|0
1645748400000|2022-02-25 00:20:00|16787.3|16720.3|16799.1|16732.1|16799.1|16732.1|16777.7|16710.7|0
1645748700000|2022-02-25 00:25:00|16820.7|16753.5|16842.5|16775.3|16842.5|16775.3|16820.7|16753.5|0
1645749000000|2022-02-25 00:30:00|16836.4|16769.2|16845.1|16777.9|16854.9|16787.7|16828.2|16761|0
1645749300000|2022-02-25 00:35:00|16832.4|16765.2|16807.8|16740.8|16832.4|16765.2|16800.8|16733.8|0
1645749600000|2022-02-25 00:40:00|16806.3|16739.3|16776.5|16709.5|16816.4|16749.2|16772.1|16705.1|0
1645749900000|2022-02-25 00:45:00|16778.5|16711.5|16785.3|16718.3|16785.8|16718.8|16777.6|16710.6|0
1645750200000|2022-02-25 00:50:00|16789.2|16722.2|16769.8|16702.8|16793.9|16726.9|16758.2|16691.4|0
1645750500000|2022-02-25 00:55:00|16778.1|16711.1|16778.5|16711.5|16782.1|16715.1|16774.6|16707.6|0
1645750800000|2022-02-25 01:00:00|16774.8|16707.8|16771.7|16704.7|16783.3|16716.3|16768.7|16701.7|0
1645751100000|2022-02-25 01:05:00|16750.7|16683.9|16779.3|16712.3|16779.3|16712.3|16750.7|16683.9|0
1645751400000|2022-02-25 01:10:00|16770|16703|16768.8|16701.8|16771.4|16704.4|16757.3|16690.5|0
1645751700000|2022-02-25 01:15:00|16774.4|16707.4|16778.3|16711.3|16817.8|16750.6|16774.4|16707.4|0
1645752000000|2022-02-25 01:20:00|16805.2|16738.2|16809.1|16741.9|16813.7|16746.5|16802.7|16735.7|0
1645752300000|2022-02-25 01:25:00|16803.6|16736.6|16804.6|16737.6|16804.6|16737.6|16793.3|16726.3|0
1645752600000|2022-02-25 01:30:00|16809.4|16742.2|16827.7|16760.5|16833|16765.8|16809.4|16742.2|0
1645752900000|2022-02-25 01:35:00|16830|16762.8|16812.5|16745.3|16843.4|16776.2|16803|16736|0
1645753200000|2022-02-25 01:40:00|16811.5|16744.3|16825.6|16758.4|16834.1|16766.9|16811.5|16744.3|0
1645753500000|2022-02-25 01:45:00|16815|16747.8|16812.9|16745.7|16826.4|16759.2|16806.7|16739.7|0
1645753800000|2022-02-25 01:50:00|16819.2|16752|16822.3|16755.1|16826.9|16759.7|16808.7|16741.5|0
1645754100000|2022-02-25 01:55:00|16824|16756.8|16833.9|16766.7|16837.3|16770.1|16809.3|16742.1|0
1645754400000|2022-02-25 02:00:00|16852.2|16785|16845.6|16778.4|16867|16799.6|16845.6|16778.4|0
1645754700000|2022-02-25 02:05:00|16847|16779.8|16844.4|16777.2|16872.4|16805|16842.9|16775.7|0
1645755000000|2022-02-25 02:10:00|16849.3|16782.1|16867.8|16800.4|16867.8|16800.4|16846.1|16778.9|0
1645755300000|2022-02-25 02:15:00|16863.8|16796.4|16872.4|16805|16875.7|16808.3|16857.1|16789.9|0
1645755600000|2022-02-25 02:20:00|16868.5|16801.1|16876.8|16809.4|16876.8|16809.4|16862.8|16795.4|0
1645755900000|2022-02-25 02:25:00|16870.3|16802.9|16847.9|16780.7|16870.3|16802.9|16844.7|16777.5|0
1645756200000|2022-02-25 02:30:00|16849.7|16782.5|16852.1|16784.9|16856.9|16789.7|16838.6|16771.4|0
1645756500000|2022-02-25 02:35:00|16844.6|16777.4|16831.9|16764.7|16853.7|16786.5|16828.7|16761.5|0
1645756800000|2022-02-25 02:40:00|16836.8|16769.6|16818.8|16751.6|16839|16771.8|16818.8|16751.6|0
1645757100000|2022-02-25 02:45:00|16819.8|16752.6|16827.1|16759.9|16834.6|16767.4|16814.1|16746.9|0
1645757400000|2022-02-25 02:50:00|16824|16756.8|16836.1|16768.9|16837|16769.8|16824|16756.8|0
1645757700000|2022-02-25 02:55:00|16838.3|16771.1|16823.4|16756.2|16838.3|16771.1|16823.4|16756.2|0
1645758000000|2022-02-25 03:00:00|16825.7|16758.5|16837|16769.8|16839.9|16772.7|16825.7|16758.5|0
1645758300000|2022-02-25 03:05:00|16833|16765.8|16817.9|16750.7|16837.5|16770.3|16817.9|16750.7|0
1645758600000|2022-02-25 03:10:00|16808.3|16741.3|16791.4|16724.4|16808.3|16741.3|16791.4|16724.4|0
1645758900000|2022-02-25 03:15:00|16792.8|16725.8|16785.9|16718.9|16799.2|16732.2|16785.9|16718.9|0
1645759200000|2022-02-25 03:20:00|16783.2|16716.2|16773.7|16706.7|16783.2|16716.2|16764.3|16697.3|0
1645759500000|2022-02-25 03:25:00|16780.4|16713.4|16792.5|16725.5|16799.2|16732.2|16780.4|16713.4|0
1645759800000|2022-02-25 03:30:00|16786|16719|16767.3|16700.3|16786|16719|16754.1|16687.3|0
1645760100000|2022-02-25 03:35:00|16770.6|16703.6|16801.8|16734.8|16804.2|16737.2|16770.6|16703.6|0
1645760400000|2022-02-25 03:40:00|16786.1|16719.1|16798.5|16731.5|16801.4|16734.4|16786.1|16719.1|0
1645760700000|2022-02-25 03:45:00|16796.6|16729.6|16815.9|16748.7|16826.3|16759.1|16796.6|16729.6|0
1645761000000|2022-02-25 03:50:00|16818.2|16751|16832.9|16765.7|16832.9|16765.7|16810.9|16743.7|0
1645761300000|2022-02-25 03:55:00|16836|16768.8|16833.9|16766.7|16836|16768.8|16828.2|16761|0
1645761600000|2022-02-25 04:00:00|16839.6|16772.4|16857|16789.8|16857|16789.8|16834.2|16767|0
1645761900000|2022-02-25 04:05:00|16856.6|16789.4|16870.9|16803.5|16877|16809.6|16854.1|16786.9|0
1645762200000|2022-02-25 04:10:00|16869.7|16802.3|16873.7|16806.3|16879.6|16812.2|16869.2|16801.8|0
1645762500000|2022-02-25 04:15:00|16879|16811.6|16882.8|16815.4|16893.2|16825.8|16873.5|16806.1|0
1645762800000|2022-02-25 04:20:00|16878.9|16811.5|16892.3|16824.9|16892.3|16824.9|16878.9|16811.5|0
1645763100000|2022-02-25 04:25:00|16888.4|16821|16889.3|16821.9|16891|16823.6|16876.5|16809.1|0
1645763400000|2022-02-25 04:30:00|16886.8|16819.4|16884.7|16817.3|16888.7|16821.3|16879.7|16812.3|0
1645763700000|2022-02-25 04:35:00|16874.9|16807.5|16869.9|16802.5|16878.9|16811.5|16866|16798.6|0
1645764000000|2022-02-25 04:40:00|16865.7|16798.3|16855.9|16788.7|16865.7|16798.3|16849.2|16782|0
1645764300000|2022-02-25 04:45:00|16856.5|16789.3|16847.4|16780.2|16866.4|16799|16847.4|16780.2|0
1645764600000|2022-02-25 04:50:00|16851.6|16784.4|16838.6|16771.4|16851.6|16784.4|16838.3|16771.1|0
1645764900000|2022-02-25 04:55:00|16831.3|16764.1|16819.4|16752.2|16842.6|16775.4|16816.4|16749.2|0
1646003400000|2022-02-27 23:10:00|17109|17040.8|17153.2|17084.8|17153.2|17084.8|17109|17040.8|0
1646003700000|2022-02-27 23:15:00|17155.3|17086.9|17095.6|17027.4|17155.3|17086.9|17095.6|17027.4|0
1646004000000|2022-02-27 23:20:00|17095.1|17026.9|17128.4|17060|17138.4|17070|17093.5|17025.3|0
1646004300000|2022-02-27 23:25:00|17143.2|17074.8|17131.5|17063.1|17168|17099.4|17124.9|17056.5|0
1646004600000|2022-02-27 23:30:00|17121.4|17053|17154|17085.6|17154.4|17086|17121.4|17053|0
1646004900000|2022-02-27 23:35:00|17150.1|17081.7|17129|17060.6|17150.1|17081.7|17121.4|17053|0
1646005200000|2022-02-27 23:40:00|17118.4|17050|17113.3|17044.9|17118.4|17050|17097.6|17029.4|0
1646005500000|2022-02-27 23:45:00|17104.5|17036.3|17110.8|17042.4|17119.7|17051.3|17088.2|17020|0
1646005800000|2022-02-27 23:50:00|17103.3|17035.1|17077.7|17009.5|17107.4|17039.2|17076.2|17008|0
1646006100000|2022-02-27 23:55:00|17082.2|17014|17001|16933.2|17087.2|17019|17001|16933.2|0
1646006400000|2022-02-28 00:00:00|17003.4|16935.6|16988.7|16920.9|17003.4|16935.6|16979.4|16911.6|0
1646006700000|2022-02-28 00:05:00|16988.5|16920.7|16994.2|16926.4|16994.2|16926.4|16978.3|16910.5|0
1646007000000|2022-02-28 00:10:00|16989.1|16921.3|16970.5|16902.7|16989.1|16921.3|16958.2|16890.6|0
1646007300000|2022-02-28 00:15:00|16975.1|16907.3|17013|16945|17013|16945|16965.7|16897.9|0
1646007600000|2022-02-28 00:20:00|17006.2|16938.4|17024.8|16956.8|17025.5|16957.5|17006.2|16938.4|0
1646007900000|2022-02-28 00:25:00|17037.3|16969.3|17016.8|16948.8|17037.3|16969.3|17015.7|16947.7|0
1646008200000|2022-02-28 00:30:00|17029|16961|17040.2|16972.2|17041|16973|17029|16961|0
1646008500000|2022-02-28 00:35:00|17046.2|16978.2|17070.2|17002|17078.7|17010.5|17046.2|16978.2|0
1646008800000|2022-02-28 00:40:00|17064.3|16996.1|17081.3|17013.1|17083.7|17015.5|17041.9|16973.9|0
1646009100000|2022-02-28 00:45:00|17083.1|17014.9|17088.3|17020.1|17091.5|17023.3|17077|17008.8|0
1646009400000|2022-02-28 00:50:00|17093.2|17025|17134.8|17066.4|17139.9|17071.5|17086.4|17018.2|0
1646009700000|2022-02-28 00:55:00|17131.8|17063.4|17107.3|17039.1|17131.8|17063.4|17107.3|17039.1|0
1646010000000|2022-02-28 01:00:00|17107.4|17039.2|17120.7|17052.3|17120.7|17052.3|17106.3|17038.1|0
1646010300000|2022-02-28 01:05:00|17118.9|17050.5|17164.2|17095.6|17169.1|17100.5|17118.9|17050.5|0
1646010600000|2022-02-28 01:10:00|17165.8|17097.2|17172.3|17103.7|17185.5|17116.9|17165.8|17097.2|0
1646010900000|2022-02-28 01:15:00|17174.2|17105.6|17187.2|17118.6|17189.4|17120.8|17165|17096.4|0
1646011200000|2022-02-28 01:20:00|17199.9|17131.3|17191.1|17122.5|17205.2|17136.6|17190.5|17121.9|0
1646011500000|2022-02-28 01:25:00|17196.2|17127.6|17215.8|17147|17215.8|17147|17196.2|17127.6|0
1646011800000|2022-02-28 01:30:00|17217|17148.2|17219.7|17150.9|17226|17157.2|17208.8|17140.2|0
1646012100000|2022-02-28 01:35:00|17224.2|17155.4|17222.6|17153.8|17245.5|17176.7|17217.4|17148.6|0
1646012400000|2022-02-28 01:40:00|17228.2|17159.4|17239.4|17170.6|17239.4|17170.6|17222.5|17153.7|0
1646012700000|2022-02-28 01:45:00|17238.8|17170|17262.4|17193.4|17262.4|17193.4|17238.1|17169.3|0
1646013000000|2022-02-28 01:50:00|17264.4|17195.4|17251.8|17183|17281.1|17212.1|17251.8|17183|0
1646013300000|2022-02-28 01:55:00|17262.7|17193.7|17241.9|17173.1|17262.7|17193.7|17241.9|17173.1|0
1646013600000|2022-02-28 02:00:00|17242.9|17174.1|17242.3|17173.5|17250.7|17181.9|17239.9|17171.1|0
1646013900000|2022-02-28 02:05:00|17239.9|17171.1|17238.4|17169.6|17246.1|17177.3|17233.4|17164.6|0
1646014200000|2022-02-28 02:10:00|17236.9|17168.1|17228.3|17159.5|17236.9|17168.1|17218.7|17149.9|0
1646014500000|2022-02-28 02:15:00|17229.6|17160.8|17227.3|17158.5|17231.8|17163|17226.5|17157.7|0
1646014800000|2022-02-28 02:20:00|17228.4|17159.6|17225.7|17156.9|17237|17168.2|17225.7|17156.9|0
1646015100000|2022-02-28 02:25:00|17221.3|17152.5|17209.5|17140.7|17221.3|17152.5|17208.4|17139.8|0
1646015400000|2022-02-28 02:30:00|17211.2|17142.4|17210|17141.2|17221.4|17152.6|17205.1|17136.5|0
1646015700000|2022-02-28 02:35:00|17203.4|17134.8|17211.2|17142.4|17212.8|17144|17203.4|17134.8|0
1646016000000|2022-02-28 02:40:00|17214.5|17145.7|17196.7|17128.1|17214.5|17145.7|17194.9|17126.3|0
1646016300000|2022-02-28 02:45:00|17198.9|17130.3|17186.6|17118|17198.9|17130.3|17182.1|17113.5|0
1646016600000|2022-02-28 02:50:00|17180.6|17112|17162.9|17094.3|17180.9|17112.3|17162.9|17094.3|0
1646016900000|2022-02-28 02:55:00|17149.1|17080.7|17139|17070.6|17149.1|17080.7|17132.5|17064.1|0
1646017200000|2022-02-28 03:00:00|17140.7|17072.3|17160.7|17092.1|17163.1|17094.5|17140.7|17072.3|0
1646017500000|2022-02-28 03:05:00|17160.1|17091.5|17192.3|17123.7|17200.8|17132.2|17160.1|17091.5|0
1646017800000|2022-02-28 03:10:00|17193.1|17124.5|17203.1|17134.5|17206.8|17138.2|17193.1|17124.5|0
1646018100000|2022-02-28 03:15:00|17200.4|17131.8|17225.7|17156.9|17225.8|17157|17199.4|17130.8|0
1646018400000|2022-02-28 03:20:00|17229.6|17160.8|17235.5|17166.7|17235.5|17166.7|17227.7|17158.9|0
1646018700000|2022-02-28 03:25:00|17233.9|17165.1|17237.3|17168.5|17247.9|17179.1|17233.9|17165.1|0
1646019000000|2022-02-28 03:30:00|17238.9|17170.1|17254|17185.2|17258.8|17190|17236.7|17167.9|0
1646019300000|2022-02-28 03:35:00|17248.6|17179.8|17293.5|17224.5|17293.5|17224.5|17248.6|17179.8|0
1646019600000|2022-02-28 03:40:00|17294.7|17225.7|17280.6|17211.6|17300.4|17231.4|17280.6|17211.6|0
1646019900000|2022-02-28 03:45:00|17285.7|17216.7|17276.4|17207.4|17286|17217|17272.5|17203.5|0
1646020200000|2022-02-28 03:50:00|17281.2|17212.2|17280.8|17211.8|17283.4|17214.4|17271.9|17202.9|0
1646020500000|2022-02-28 03:55:00|17283.1|17214.1|17267.3|17198.3|17283.1|17214.1|17261.7|17192.7|0
1646020800000|2022-02-28 04:00:00|17265.5|17196.5|17286|17217|17293.5|17224.5|17265.5|17196.5|0
1646021100000|2022-02-28 04:05:00|17294.3|17225.3|17307.4|17238.4|17307.9|17238.9|17291.8|17222.8|0
1646021400000|2022-02-28 04:10:00|17314.9|17245.7|17314.1|17244.9|17318.1|17248.9|17303.1|17234.1|0
1646021700000|2022-02-28 04:15:00|17314.4|17245.2|17300.9|17231.9|17318.9|17249.7|17300.9|17231.9|0
1646022000000|2022-02-28 04:20:00|17307|17238|17284.1|17215.1|17312.5|17243.3|17284.1|17215.1|0
1646022300000|2022-02-28 04:25:00|17292|17223|17298.3|17229.3|17298.3|17229.3|17285.4|17216.4|0
1646022600000|2022-02-28 04:30:00|17296.1|17227.1|17291.4|17222.4|17296.1|17227.1|17286.2|17217.2|0
1646022900000|2022-02-28 04:35:00|17297.5|17228.5|17300.7|17231.7|17306.2|17237.2|17297.5|17228.5|0
1646023200000|2022-02-28 04:40:00|17304.3|17235.3|17322|17252.8|17323.2|17254|17304.3|17235.3|0
1646023500000|2022-02-28 04:45:00|17321.5|17252.3|17314.6|17245.4|17326.5|17257.3|17313.8|17244.6|0
1646023800000|2022-02-28 04:50:00|17319.8|17250.6|17284.1|17215.1|17319.8|17250.6|17277.2|17208.2|0
1646024100000|2022-02-28 04:55:00|17277|17208|17308.5|17239.5|17320.3|17251.1|17277|17208|0
1646089800000|2022-02-28 23:10:00|17408|17338.6|17376.8|17307.4|17424.6|17355|17376.8|17307.4|0
1646090100000|2022-02-28 23:15:00|17371.2|17301.8|17332.2|17263|17371.2|17301.8|17327.7|17258.5|0
1646090400000|2022-02-28 23:20:00|17346|17276.8|17369.5|17300.1|17369.5|17300.1|17346|17276.8|0
1646090700000|2022-02-28 23:25:00|17385.2|17315.8|17379.7|17310.3|17388|17318.6|17376.7|17307.3|0
1646091000000|2022-02-28 23:30:00|17376.6|17307.2|17391.9|17322.5|17391.9|17322.5|17376.6|17307.2|0
1646091300000|2022-02-28 23:35:00|17389.5|17320.1|17402.1|17332.7|17404.3|17334.9|17376.8|17307.4|0
1646091600000|2022-02-28 23:40:00|17403.7|17334.3|17381|17311.6|17403.7|17334.3|17381|17311.6|0
1646091900000|2022-02-28 23:45:00|17384.7|17315.3|17424.7|17355.1|17432.6|17363|17384.7|17315.3|0
1646092200000|2022-02-28 23:50:00|17429|17359.4|17452.2|17382.6|17452.2|17382.6|17417|17347.4|0
1646092500000|2022-02-28 23:55:00|17453.9|17384.3|17444.3|17374.7|17458.2|17388.6|17444.3|17374.7|0
1646092800000|2022-03-01 00:00:00|17444.1|17374.5|17428.4|17358.8|17456|17386.4|17428.4|17358.8|0
1646093100000|2022-03-01 00:05:00|17413.2|17343.6|17448.2|17378.6|17448.7|17379.1|17396.2|17326.8|0
1646093400000|2022-03-01 00:10:00|17440.4|17370.8|17445.7|17376.1|17445.7|17376.1|17435.5|17365.9|0
1646093700000|2022-03-01 00:15:00|17448.1|17378.5|17437.9|17368.3|17448.1|17378.5|17434.1|17364.5|0
1646094000000|2022-03-01 00:20:00|17440.7|17371.1|17443.2|17373.6|17447.5|17377.9|17437.6|17368|0
1646094300000|2022-03-01 00:25:00|17440.1|17370.5|17454|17384.4|17454|17384.4|17432.7|17363.1|0
1646094600000|2022-03-01 00:30:00|17449.7|17380.1|17463.7|17393.9|17471.8|17402|17449.7|17380.1|0
1646094900000|2022-03-01 00:35:00|17458.3|17388.7|17449.3|17379.7|17458.3|17388.7|17438.1|17368.5|0
1646095200000|2022-03-01 00:40:00|17438.7|17369.1|17417.4|17347.8|17446.3|17376.7|17417.4|17347.8|0
1646095500000|2022-03-01 00:45:00|17408.9|17339.5|17395|17325.6|17416|17346.4|17392.9|17323.5|0
1646095800000|2022-03-01 00:50:00|17384|17314.6|17405.3|17335.9|17405.3|17335.9|17382.2|17312.8|0
1646096100000|2022-03-01 00:55:00|17417.7|17348.1|17430.2|17360.6|17440.9|17371.3|17417.7|17348.1|0
1646096400000|2022-03-01 01:00:00|17421|17351.4|17384.3|17314.9|17421|17351.4|17384.3|17314.9|0
1646096700000|2022-03-01 01:05:00|17385.7|17316.3|17407|17337.6|17421.6|17352|17385.7|17316.3|0
1646097000000|2022-03-01 01:10:00|17407.8|17338.4|17417.9|17348.3|17417.9|17348.3|17388.4|17319|0
1646097300000|2022-03-01 01:15:00|17419.1|17349.5|17392.7|17323.3|17419.1|17349.5|17391.8|17322.4|0
1646097600000|2022-03-01 01:20:00|17394|17324.6|17407.1|17337.7|17407.1|17337.7|17389.3|17319.9|0
1646097900000|2022-03-01 01:25:00|17405.7|17336.3|17403.4|17334|17406.1|17336.7|17393|17323.6|0
1646098200000|2022-03-01 01:30:00|17403.2|17333.8|17414.4|17344.8|17432.8|17363.2|17403.2|17333.8|0
1646098500000|2022-03-01 01:35:00|17420.7|17351.1|17431.3|17361.7|17431.3|17361.7|17407.3|17337.9|0
1646098800000|2022-03-01 01:40:00|17443|17373.4|17448.9|17379.3|17448.9|17379.3|17437.9|17368.3|0
1646099100000|2022-03-01 01:45:00|17457.6|17388|17427.1|17357.5|17457.6|17388|17427.1|17357.5|0
1646099400000|2022-03-01 01:50:00|17418.3|17348.7|17439.9|17370.3|17443|17373.4|17418.3|17348.7|0
1646099700000|2022-03-01 01:55:00|17440.1|17370.5|17412.8|17343.2|17443.4|17373.8|17412.8|17343.2|0
1646100000000|2022-03-01 02:00:00|17417.2|17347.6|17446.3|17376.7|17449.1|17379.5|17417.2|17347.6|0
1646100300000|2022-03-01 02:05:00|17445.2|17375.6|17472.3|17402.5|17472.3|17402.5|17439.9|17370.3|0
1646100600000|2022-03-01 02:10:00|17471.8|17402|17464.7|17394.9|17476.2|17406.4|17464|17394.2|0
1646100900000|2022-03-01 02:15:00|17461|17391.2|17478.6|17408.8|17480.4|17410.6|17449.8|17380.2|0
1646101200000|2022-03-01 02:20:00|17478.3|17408.5|17478.1|17408.3|17478.7|17408.9|17471.7|17401.9|0
1646101500000|2022-03-01 02:25:00|17471.5|17401.7|17424|17354.4|17471.5|17401.7|17424|17354.4|0
1646101800000|2022-03-01 02:30:00|17426.5|17356.9|17402.7|17333.3|17426.5|17356.9|17402.7|17333.3|0
1646102100000|2022-03-01 02:35:00|17405.1|17335.7|17404.7|17335.3|17413.6|17344|17401.4|17332|0
1646102400000|2022-03-01 02:40:00|17405.6|17336.2|17400.8|17331.4|17405.6|17336.2|17386.6|17317.2|0
1646102700000|2022-03-01 02:45:00|17396.6|17327.2|17393.2|17323.8|17396.6|17327.2|17388.1|17318.7|0
1646103000000|2022-03-01 02:50:00|17385.6|17316.2|17382.9|17313.5|17385.6|17316.2|17370.2|17300.8|0
1646103300000|2022-03-01 02:55:00|17375.3|17305.9|17361.1|17291.7|17375.4|17306|17360.4|17291|0
1646103600000|2022-03-01 03:00:00|17363.3|17293.9|17360.9|17291.5|17364.8|17295.4|17355.5|17286.3|0
1646103900000|2022-03-01 03:05:00|17360.8|17291.4|17365.5|17296.1|17367.5|17298.1|17353.6|17284.4|0
1646104200000|2022-03-01 03:10:00|17363.5|17294.1|17358.2|17289|17363.5|17294.1|17354.3|17285.1|0
1646104500000|2022-03-01 03:15:00|17356.2|17287|17364.8|17295.4|17367.8|17298.4|17356.2|17287|0
1646104800000|2022-03-01 03:20:00|17376.2|17306.8|17382.8|17313.4|17390.4|17321|17376.2|17306.8|0
1646105100000|2022-03-01 03:25:00|17384.8|17315.4|17375.4|17306|17384.8|17315.4|17375.4|17306|0
1646105400000|2022-03-01 03:30:00|17380.9|17311.5|17358|17288.8|17380.9|17311.5|17358|17288.8|0
1646105700000|2022-03-01 03:35:00|17350.2|17281|17350.8|17281.6|17354.4|17285.2|17346.8|17277.6|0
1646106000000|2022-03-01 03:40:00|17341.8|17272.6|17319|17249.8|17348.3|17279.1|17319|17249.8|0
1646106300000|2022-03-01 03:45:00|17313.2|17244|17326.5|17257.3|17326.5|17257.3|17313.2|17244|0
1646106600000|2022-03-01 03:50:00|17327.2|17258|17329.5|17260.3|17334.6|17265.4|17316|17246.8|0
1646106900000|2022-03-01 03:55:00|17325.9|17256.7|17306.9|17237.9|17325.9|17256.7|17306.9|17237.9|0
1646107200000|2022-03-01 04:00:00|17308.5|17239.5|17311.1|17241.9|17316.2|17247|17303.2|17234.2|0
1646107500000|2022-03-01 04:05:00|17313|17243.8|17322.4|17253.2|17331.2|17262|17313|17243.8|0
1646107800000|2022-03-01 04:10:00|17322.6|17253.4|17316.2|17247|17322.9|17253.7|17313.6|17244.4|0
1646108100000|2022-03-01 04:15:00|17314.4|17245.2|17319.3|17250.1|17319.3|17250.1|17303.2|17234.2|0
1646108400000|2022-03-01 04:20:00|17321.2|17252|17316.1|17246.9|17321.2|17252|17305|17236|0
1646108700000|2022-03-01 04:25:00|17317.3|17248.1|17318.7|17249.5|17324.9|17255.7|17312.4|17243.2|0
1646109000000|2022-03-01 04:30:00|17321.2|17252|17306.3|17237.3|17326.6|17257.4|17306.3|17237.3|0
1646109300000|2022-03-01 04:35:00|17311.1|17241.9|17309|17240|17311.7|17242.5|17301.6|17232.6|0
1646109600000|2022-03-01 04:40:00|17310.4|17241.2|17315.5|17246.3|17315.5|17246.3|17296.9|17227.9|0
1646109900000|2022-03-01 04:45:00|17313.4|17244.2|17304.5|17235.5|17313.4|17244.2|17302.9|17233.9|0
1646110200000|2022-03-01 04:50:00|17303.5|17234.5|17285|17216|17303.5|17234.5|17285|17216|0
1646110500000|2022-03-01 04:55:00|17283.4|17214.4|17278.4|17209.4|17286.2|17217.2|17273.9|17204.9|0
1646176200000|2022-03-01 23:10:00|17617.8|17547.4|17651.4|17581|17673.2|17602.6|17617.8|17547.4|0
1646176500000|2022-03-01 23:15:00|17642.2|17571.8|17664.9|17594.3|17675.4|17604.8|17642.2|17571.8|0
1646176800000|2022-03-01 23:20:00|17678.8|17608.2|17639.3|17568.9|17698.1|17627.5|17639.3|17568.9|0
1646177100000|2022-03-01 23:25:00|17652.2|17581.8|17592.6|17522.4|17656|17585.6|17592.6|17522.4|0
1646177400000|2022-03-01 23:30:00|17613.8|17543.4|17635.7|17565.3|17651.4|17581|17601.7|17531.5|0
1646177700000|2022-03-01 23:35:00|17638.3|17567.9|17656.4|17586|17656.4|17586|17619.8|17549.4|0
1646178000000|2022-03-01 23:40:00|17642.7|17572.3|17632.6|17562.2|17642.9|17572.5|17627.6|17557.2|0
1646178300000|2022-03-01 23:45:00|17629.1|17558.7|17620.8|17550.4|17629.1|17558.7|17606.5|17536.3|0
1646178600000|2022-03-01 23:50:00|17627.1|17556.7|17676.3|17605.7|17676.3|17605.7|17627.1|17556.7|0
1646178900000|2022-03-01 23:55:00|17678|17607.4|17691.4|17620.8|17691.4|17620.8|17675.1|17604.5|0
1646179200000|2022-03-02 00:00:00|17691.1|17620.5|17676.3|17605.7|17691.1|17620.5|17673|17602.4|0
1646179500000|2022-03-02 00:05:00|17678.8|17608.2|17702.8|17632.2|17706.5|17635.9|17676.5|17605.9|0
1646179800000|2022-03-02 00:10:00|17708.1|17637.5|17676.4|17605.8|17711.5|17640.7|17669.6|17599|0
1646180100000|2022-03-02 00:15:00|17682.9|17612.3|17708|17637.4|17708|17637.4|17682.9|17612.3|0
1646180400000|2022-03-02 00:20:00|17705.8|17635.2|17704|17633.4|17705.8|17635.2|17690.7|17620.1|0
1646180700000|2022-03-02 00:25:00|17701.6|17631|17702.8|17632.2|17708.7|17638.1|17698.5|17627.9|0
1646181000000|2022-03-02 00:30:00|17698.6|17628|17681.4|17610.8|17698.6|17628|17681.4|17610.8|0
1646181300000|2022-03-02 00:35:00|17690.2|17619.6|17689.1|17618.5|17696.6|17626|17689.1|17618.5|0
1646181600000|2022-03-02 00:40:00|17691.8|17621.2|17705.2|17634.6|17707.8|17637.2|17691.8|17621.2|0
1646181900000|2022-03-02 00:45:00|17707.4|17636.8|17708.6|17638|17712.7|17641.9|17698.4|17627.8|0
1646182200000|2022-03-02 00:50:00|17707.8|17637.2|17725.3|17654.5|17727.7|17656.9|17706.4|17635.8|0
1646182500000|2022-03-02 00:55:00|17728.3|17657.5|17723.9|17653.1|17731.1|17660.3|17720.7|17649.9|0
1646182800000|2022-03-02 01:00:00|17721.2|17650.4|17728|17657.2|17742.6|17671.8|17721.2|17650.4|0
1646183100000|2022-03-02 01:05:00|17726.9|17656.1|17714.5|17643.7|17726.9|17656.1|17708|17637.4|0
1646183400000|2022-03-02 01:10:00|17706.2|17635.6|17728.7|17657.9|17729.7|17658.9|17702.7|17632.1|0
1646183700000|2022-03-02 01:15:00|17729.3|17658.5|17699.3|17628.7|17732.2|17661.4|17699.3|17628.7|0
1646184000000|2022-03-02 01:20:00|17705.4|17634.8|17695.8|17625.2|17708.9|17638.3|17682.7|17612.1|0
1646184300000|2022-03-02 01:25:00|17699.5|17628.9|17701.9|17631.3|17701.9|17631.3|17693.5|17622.9|0
1646184600000|2022-03-02 01:30:00|17700.2|17629.6|17735.5|17664.7|17735.5|17664.7|17699.3|17628.7|0
1646184900000|2022-03-02 01:35:00|17736.7|17665.9|17730.2|17659.4|17743.4|17672.6|17730.2|17659.4|0
1646185200000|2022-03-02 01:40:00|17737.6|17666.8|17735.8|17665|17738.4|17667.6|17728.9|17658.1|0
1646185500000|2022-03-02 01:45:00|17724.4|17653.6|17738.1|17667.3|17746.9|17676.1|17724.4|17653.6|0
1646185800000|2022-03-02 01:50:00|17745.3|17674.5|17749.4|17678.6|17755|17684.2|17739.3|17668.5|0
1646186100000|2022-03-02 01:55:00|17747.6|17676.8|17765.5|17694.5|17765.5|17694.5|17747.6|17676.8|0
1646186400000|2022-03-02 02:00:00|17767.6|17696.6|17758.7|17687.9|17774.3|17703.3|17752.2|17681.4|0
1646186700000|2022-03-02 02:05:00|17767.5|17696.5|17793.8|17722.8|17795.1|17724.1|17767.5|17696.5|0
1646187000000|2022-03-02 02:10:00|17789.7|17718.7|17808.1|17737.1|17808.1|17737.1|17789.7|17718.7|0
1646187300000|2022-03-02 02:15:00|17804.5|17733.5|17788.2|17717.2|17809.2|17738.2|17788.1|17717.1|0
1646187600000|2022-03-02 02:20:00|17792.2|17721.2|17797.7|17726.7|17818.6|17747.4|17792.2|17721.2|0
1646187900000|2022-03-02 02:25:00|17792.5|17721.5|17810.4|17739.4|17817.5|17746.3|17789.6|17718.6|0
1646188200000|2022-03-02 02:30:00|17813.5|17742.3|17829.6|17758.4|17829.6|17758.4|17798|17727|0
1646188500000|2022-03-02 02:35:00|17833.9|17762.7|17825.1|17753.9|17833.9|17762.7|17819.3|17748.1|0
1646188800000|2022-03-02 02:40:00|17818.9|17747.7|17748.1|17677.3|17818.9|17747.7|17748.1|17677.3|0
1646189100000|2022-03-02 02:45:00|17746.4|17675.6|17750.1|17679.3|17758.8|17688|17746.4|17675.6|0
1646189400000|2022-03-02 02:50:00|17749.2|17678.4|17741.6|17670.8|17754.8|17684|17741.6|17670.8|0
1646189700000|2022-03-02 02:55:00|17743.7|17672.9|17754.3|17683.5|17754.3|17683.5|17731.9|17661.1|0
1646190000000|2022-03-02 03:00:00|17752.2|17681.4|17755.2|17684.4|17759.1|17688.3|17746.3|17675.5|0
1646190300000|2022-03-02 03:05:00|17768.3|17697.3|17756.9|17686.1|17772.6|17701.6|17756.9|17686.1|0
1646190600000|2022-03-02 03:10:00|17753.2|17682.4|17762.3|17691.3|17762.3|17691.3|17745.2|17674.4|0
1646190900000|2022-03-02 03:15:00|17756.9|17686.1|17754.3|17683.5|17760.3|17689.5|17747.1|17676.3|0
1646191200000|2022-03-02 03:20:00|17753.6|17682.8|17744|17673.2|17756.7|17685.9|17738|17667.2|0
1646191500000|2022-03-02 03:25:00|17741.8|17671|17738.7|17667.9|17747.3|17676.5|17738.1|17667.3|0
1646191800000|2022-03-02 03:30:00|17738.8|17668|17735.8|17665|17746.1|17675.3|17733.7|17662.9|0
1646192100000|2022-03-02 03:35:00|17738.6|17667.8|17741.2|17670.4|17744.5|17673.7|17730.6|17659.8|0
1646192400000|2022-03-02 03:40:00|17747.3|17676.5|17742.7|17671.9|17752.4|17681.6|17742.1|17671.3|0
1646192700000|2022-03-02 03:45:00|17737.5|17666.7|17755.7|17684.9|17755.7|17684.9|17732.7|17661.9|0
1646193000000|2022-03-02 03:50:00|17756.4|17685.6|17742.6|17671.8|17757.7|17686.9|17739.1|17668.3|0
1646193300000|2022-03-02 03:55:00|17748.5|17677.7|17755.5|17684.7|17768.9|17697.9|17747.9|17677.1|0
1646193600000|2022-03-02 04:00:00|17758.5|17687.7|17739.6|17668.8|17758.5|17687.7|17738.2|17667.4|0
1646193900000|2022-03-02 04:05:00|17745.9|17675.1|17715.8|17645|17745.9|17675.1|17711.7|17640.9|0
1646194200000|2022-03-02 04:10:00|17718.3|17647.5|17709.3|17638.7|17718.3|17647.5|17705.8|17635.2|0
1646194500000|2022-03-02 04:15:00|17715.8|17645|17731.6|17660.8|17731.6|17660.8|17715.8|17645|0
1646194800000|2022-03-02 04:20:00|17738.8|17668|17733.1|17662.3|17744|17673.2|17733.1|17662.3|0
1646195100000|2022-03-02 04:25:00|17736.8|17666|17749.3|17678.5|17749.3|17678.5|17736.6|17665.8|0
1646195400000|2022-03-02 04:30:00|17751.7|17680.9|17741.4|17670.6|17757.9|17687.1|17733.1|17662.3|0
1646195700000|2022-03-02 04:35:00|17736.4|17665.6|17744|17673.2|17751.8|17681|17736.4|17665.6|0
1646196000000|2022-03-02 04:40:00|17749.3|17678.5|17747.8|17677|17754.5|17683.7|17746.4|17675.6|0
1646196300000|2022-03-02 04:45:00|17744.4|17673.6|17734.9|17664.1|17744.4|17673.6|17734.9|17664.1|0
1646196600000|2022-03-02 04:50:00|17749|17678.2|17766|17695|17766.4|17695.4|17749|17678.2|0
1646196900000|2022-03-02 04:55:00|17771.7|17700.7|17780.8|17709.8|17780.8|17709.8|17758.5|17687.7|0
1646262600000|2022-03-02 23:10:00|18259.8|18187|18239.8|18167|18303.8|18230.8|18239|18166.2|0
1646262900000|2022-03-02 23:15:00|18229.6|18156.8|18190.6|18118|18229.6|18156.8|18190.6|18118|0
1646263200000|2022-03-02 23:20:00|18158.7|18086.3|18161.4|18088.8|18182.1|18109.5|18148.6|18076.2|0
1646263500000|2022-03-02 23:25:00|18147.1|18074.7|18163.4|18090.8|18163.4|18090.8|18143.4|18071|0
1646263800000|2022-03-02 23:30:00|18176.7|18104.1|18158.7|18086.3|18181.9|18109.3|18158.7|18086.3|0
1646264100000|2022-03-02 23:35:00|18161.5|18088.9|18172.3|18099.7|18179.8|18107.2|18159.1|18086.7|0
1646264400000|2022-03-02 23:40:00|18184.6|18112|18175.6|18103|18205.1|18132.5|18175.6|18103|0
1646264700000|2022-03-02 23:45:00|18196.4|18123.8|18226.5|18153.7|18226.5|18153.7|18196.4|18123.8|0
1646265000000|2022-03-02 23:50:00|18227.2|18154.4|18239.7|18166.9|18251.1|18178.3|18227.2|18154.4|0
1646265300000|2022-03-02 23:55:00|18243.9|18171.1|18280.4|18207.4|18280.4|18207.4|18243.9|18171.1|0
1646265600000|2022-03-03 00:00:00|18279|18206|18266.1|18193.1|18279|18206|18266.1|18193.1|0
1646265900000|2022-03-03 00:05:00|18256.1|18183.3|18245.3|18172.5|18256.1|18183.3|18239.2|18166.4|0
1646266200000|2022-03-03 00:10:00|18261.3|18188.5|18242.9|18170.1|18269.1|18196.1|18234.4|18161.6|0
1646266500000|2022-03-03 00:15:00|18245|18172.2|18227.4|18154.6|18245.6|18172.8|18224.1|18151.3|0
1646266800000|2022-03-03 00:20:00|18224.7|18151.9|18241.2|18168.4|18247.6|18174.8|18223.8|18151|0
1646267100000|2022-03-03 00:25:00|18238.4|18165.6|18201.6|18129|18238.4|18165.6|18201.6|18129|0
1646267400000|2022-03-03 00:30:00|18197.6|18125|18219.2|18146.4|18219.2|18146.4|18197.1|18124.5|0
1646267700000|2022-03-03 00:35:00|18209|18136.4|18199.7|18127.1|18209|18136.4|18194.2|18121.6|0
1646268000000|2022-03-03 00:40:00|18198.8|18126.2|18178.1|18105.5|18200.6|18128|18178.1|18105.5|0
1646268300000|2022-03-03 00:45:00|18161.4|18088.8|18147.2|18074.8|18163.6|18091|18145|18072.6|0
1646268600000|2022-03-03 00:50:00|18162.9|18090.3|18178.7|18106.1|18185.4|18112.8|18162.9|18090.3|0
1646268900000|2022-03-03 00:55:00|18169.1|18096.5|18175.4|18102.8|18188.7|18116.1|18169.1|18096.5|0
1646269200000|2022-03-03 01:00:00|18171.3|18098.7|18208.3|18135.7|18208.3|18135.7|18171.3|18098.7|0
1646269500000|2022-03-03 01:05:00|18205.7|18133.1|18187.1|18114.5|18212.9|18140.1|18183|18110.4|0
1646269800000|2022-03-03 01:10:00|18186.8|18114.2|18174.4|18101.8|18201.4|18128.8|18174.4|18101.8|0
1646270100000|2022-03-03 01:15:00|18183.7|18111.1|18207.8|18135.2|18213.6|18140.8|18183.7|18111.1|0
1646270400000|2022-03-03 01:20:00|18211.9|18139.1|18206.4|18133.8|18211.9|18139.1|18192.7|18120.1|0
1646270700000|2022-03-03 01:25:00|18203.8|18131.2|18236|18163.2|18242.6|18169.8|18203.8|18131.2|0
1646271000000|2022-03-03 01:30:00|18236.1|18163.3|18218.2|18145.4|18236.1|18163.3|18210.9|18138.3|0
1646271300000|2022-03-03 01:35:00|18225.8|18153|18256.3|18183.5|18257|18184.2|18225.2|18152.4|0
1646271600000|2022-03-03 01:40:00|18265.5|18192.5|18266.9|18193.9|18270.7|18197.7|18252.4|18179.6|0
1646271900000|2022-03-03 01:45:00|18273.4|18200.4|18287|18214|18287.5|18214.5|18267.2|18194.2|0
1646272200000|2022-03-03 01:50:00|18288.6|18215.6|18263.4|18190.4|18292.2|18219.2|18261.3|18188.5|0
1646272500000|2022-03-03 01:55:00|18261.5|18188.6|18268.5|18195.5|18276.7|18203.7|18261.5|18188.6|0
1646272800000|2022-03-03 02:00:00|18266.1|18193.1|18268.4|18195.4|18275.7|18202.7|18266.1|18193.1|0
1646273100000|2022-03-03 02:05:00|18265.4|18192.4|18259.9|18187.1|18271.2|18198.2|18257.1|18184.3|0
1646273400000|2022-03-03 02:10:00|18256.3|18183.5|18267.3|18194.3|18267.7|18194.7|18255.9|18183.1|0
1646273700000|2022-03-03 02:15:00|18268.7|18195.7|18282.1|18209.1|18282.1|18209.1|18267|18194|0
1646274000000|2022-03-03 02:20:00|18279.7|18206.7|18267.6|18194.6|18285.6|18212.6|18265.9|18192.9|0
1646274300000|2022-03-03 02:25:00|18269.5|18196.5|18288|18215|18291.4|18218.4|18269.5|18196.5|0
1646274600000|2022-03-03 02:30:00|18289.2|18216.2|18294.2|18221.2|18294.2|18221.2|18283.6|18210.6|0
1646274900000|2022-03-03 02:35:00|18293|18220|18289.1|18216.1|18296|18223|18287.3|18214.3|0
1646275200000|2022-03-03 02:40:00|18289.3|18216.3|18283.9|18210.9|18289.7|18216.7|18273.1|18200.1|0
1646275500000|2022-03-03 02:45:00|18287|18214|18274.4|18201.4|18297.3|18224.3|18274.4|18201.4|0
1646275800000|2022-03-03 02:50:00|18270|18197|18271.7|18198.7|18276.8|18203.8|18262.2|18189.2|0
1646276100000|2022-03-03 02:55:00|18264.5|18191.5|18279.1|18206.1|18287.9|18214.9|18264.5|18191.5|0
1646276400000|2022-03-03 03:00:00|18284.9|18211.9|18282|18209|18285.5|18212.5|18266.8|18193.8|0
1646276700000|2022-03-03 03:05:00|18275.6|18202.6|18267.8|18194.8|18277.6|18204.6|18260.1|18187.3|0
1646277000000|2022-03-03 03:10:00|18265.9|18192.9|18265.7|18192.7|18265.9|18192.9|18252.2|18179.4|0
1646277300000|2022-03-03 03:15:00|18259.9|18187.1|18258.5|18185.7|18259.9|18187.1|18250|18177.2|0
1646277600000|2022-03-03 03:20:00|18264.1|18191.1|18267.7|18194.7|18275.1|18202.1|18264.1|18191.1|0
1646277900000|2022-03-03 03:25:00|18273.5|18200.5|18288.4|18215.4|18292.7|18219.7|18270.3|18197.3|0
1646278200000|2022-03-03 03:30:00|18285|18212|18261.7|18188.7|18289|18216|18261.7|18188.7|0
1646278500000|2022-03-03 03:35:00|18262.2|18189.2|18261.3|18188.5|18275.1|18202.1|18261.3|18188.5|0
1646278800000|2022-03-03 03:40:00|18264.3|18191.3|18271.7|18198.7|18273|18200|18264.3|18191.3|0
1646279100000|2022-03-03 03:45:00|18265.8|18192.8|18273|18200|18279.8|18206.8|18265.6|18192.6|0
1646279400000|2022-03-03 03:50:00|18281|18208|18254.3|18181.5|18290.5|18217.5|18254.3|18181.5|0
1646279700000|2022-03-03 03:55:00|18256.2|18183.4|18256|18183.2|18256.2|18183.4|18249|18176.2|0
1646280000000|2022-03-03 04:00:00|18258.7|18185.9|18253.1|18180.3|18262.5|18189.5|18253.1|18180.3|0
1646280300000|2022-03-03 04:05:00|18252.6|18179.8|18238.4|18165.6|18252.6|18179.8|18236.3|18163.5|0
1646280600000|2022-03-03 04:10:00|18242.9|18170.1|18256.7|18183.9|18258.6|18185.8|18242.9|18170.1|0
1646280900000|2022-03-03 04:15:00|18250.7|18177.9|18254.4|18181.6|18254.4|18181.6|18244.5|18171.7|0
1646281200000|2022-03-03 04:20:00|18256.3|18183.5|18271.2|18198.2|18279.8|18206.8|18256.3|18183.5|0
1646281500000|2022-03-03 04:25:00|18270.7|18197.7|18274.1|18201.1|18278|18205|18264.8|18191.8|0
1646281800000|2022-03-03 04:30:00|18274.6|18201.6|18252.8|18180|18274.6|18201.6|18251.6|18178.8|0
1646282100000|2022-03-03 04:35:00|18252.1|18179.3|18273.2|18200.2|18274.3|18201.3|18252.1|18179.3|0
1646282400000|2022-03-03 04:40:00|18266.9|18193.9|18276.9|18203.9|18276.9|18203.9|18266.9|18193.9|0
1646282700000|2022-03-03 04:45:00|18271.6|18198.6|18262.1|18189.1|18271.6|18198.6|18250.7|18177.9|0
1646283000000|2022-03-03 04:50:00|18269|18196|18284.4|18211.4|18284.4|18211.4|18269|18196|0
1646283300000|2022-03-03 04:55:00|18287.6|18214.6|18293.4|18220.4|18298|18225|18287.6|18214.6|0
1646349000000|2022-03-03 23:10:00|18244|18171.2|18229.3|18156.5|18283.6|18210.6|18229.3|18156.5|0
1646349300000|2022-03-03 23:15:00|18227|18154.2|18227.5|18154.7|18227.5|18154.7|18209.9|18137.3|0
1646349600000|2022-03-03 23:20:00|18242.2|18169.4|18217.2|18144.4|18249.1|18176.3|18217.2|18144.4|0
1646349900000|2022-03-03 23:25:00|18210.2|18137.6|18217.7|18144.9|18217.7|18144.9|18179.5|18106.9|0
1646350200000|2022-03-03 23:30:00|18218.4|18145.6|18209.3|18136.7|18220.1|18147.3|18185.8|18113.2|0
1646350500000|2022-03-03 23:35:00|18213.2|18140.4|18235|18162.2|18235|18162.2|18208.2|18135.6|0
1646350800000|2022-03-03 23:40:00|18238.6|18165.8|18225.4|18152.6|18238.6|18165.8|18209.4|18136.8|0
1646351100000|2022-03-03 23:45:00|18226|18153.2|18226.1|18153.3|18238.5|18165.7|18214.1|18141.3|0
1646351400000|2022-03-03 23:50:00|18223.8|18151|18240.4|18167.6|18242|18169.2|18220.4|18147.6|0
1646351700000|2022-03-03 23:55:00|18249.4|18176.6|18272.4|18199.4|18273.9|18200.9|18249.4|18176.6|0
1646352000000|2022-03-04 00:00:00|18272.5|18199.5|18276.1|18203.1|18293.1|18220.1|18262.1|18189.1|0
1646352300000|2022-03-04 00:05:00|18274.4|18201.4|18246.8|18174|18274.4|18201.4|18246.8|18174|0
1646352600000|2022-03-04 00:10:00|18227.2|18154.4|18201.6|18129|18227.2|18154.4|18177.3|18104.7|0
1646352900000|2022-03-04 00:15:00|18206.6|18134|18221.2|18148.4|18221.2|18148.4|18201.5|18128.9|0
1646353200000|2022-03-04 00:20:00|18220.7|18147.9|18154|18081.6|18221.2|18148.4|18154|18081.6|0
1646353500000|2022-03-04 00:25:00|18162.1|18089.5|18163.1|18090.5|18171.8|18099.2|18153.3|18080.9|0
1646353800000|2022-03-04 00:30:00|18164.2|18091.6|18113.6|18041.2|18172.2|18099.6|18111.9|18039.5|0
1646354100000|2022-03-04 00:35:00|18109.1|18036.9|18083|18010.8|18121|18048.6|18061.4|17989.2|0
1646354400000|2022-03-04 00:40:00|18070.9|17998.7|18064|17991.8|18076.5|18004.3|18036.2|17964.2|0
1646354700000|2022-03-04 00:45:00|18057.2|17985.2|18087.2|18015|18087.2|18015|18047.8|17975.8|0
1646355000000|2022-03-04 00:50:00|18098.4|18026.2|18044.5|17972.5|18098.4|18026.2|18039.6|17967.6|0
1646355300000|2022-03-04 00:55:00|18039|17967|18014.6|17942.6|18039|17967|17989.1|17917.3|0
1646355600000|2022-03-04 01:00:00|18011.2|17939.2|18049.2|17977.2|18049.2|17977.2|17988.5|17916.7|0
1646355900000|2022-03-04 01:05:00|18050.9|17978.9|17973.1|17901.3|18050.9|17978.9|17973.1|17901.3|0
1646356200000|2022-03-04 01:10:00|17970|17898.2|17995|17923.2|17995.7|17923.9|17959.9|17888.3|0
1646356500000|2022-03-04 01:15:00|17995.7|17923.9|17974.5|17902.7|17995.7|17923.9|17966.6|17894.8|0
1646356800000|2022-03-04 01:20:00|17972.9|17901.1|18028.4|17956.4|18028.4|17956.4|17960|17888.4|0
1646357100000|2022-03-04 01:25:00|18037.3|17965.3|18016.2|17944.2|18037.3|17965.3|18006.3|17934.5|0
1646357400000|2022-03-04 01:30:00|18017.4|17945.4|18049.5|17977.5|18050.6|17978.6|18017.4|17945.4|0
1646357700000|2022-03-04 01:35:00|18061.1|17989|18045.1|17973.1|18066.3|17994.1|18045.1|17973.1|0
1646358000000|2022-03-04 01:40:00|18045.2|17973.2|18018.6|17946.6|18045.2|17973.2|18005.2|17933.4|0
1646358300000|2022-03-04 01:45:00|18027.4|17955.4|18070.6|17998.4|18070.6|17998.4|18027.4|17955.4|0
1646358600000|2022-03-04 01:50:00|18069.1|17996.9|18083|18010.8|18104.3|18032.1|18069.1|17996.9|0
1646358900000|2022-03-04 01:55:00|18081.6|18009.4|18090.3|18018.1|18100.4|18028.2|18080.8|18008.6|0
1646359200000|2022-03-04 02:00:00|18097.7|18025.5|18067.8|17995.6|18097.7|18025.5|18057.4|17985.4|0
1646359500000|2022-03-04 02:05:00|18066|17993.8|18079.9|18007.7|18081.3|18009.1|18060.7|17988.7|0
1646359800000|2022-03-04 02:10:00|18081.9|18009.7|18110.5|18038.3|18110.5|18038.3|18081.9|18009.7|0
1646360100000|2022-03-04 02:15:00|18111.6|18039.2|18140.5|18068.1|18141.8|18069.4|18111.6|18039.2|0
1646360400000|2022-03-04 02:20:00|18139.9|18067.5|18123|18050.6|18146.2|18073.8|18119.2|18046.8|0
1646360700000|2022-03-04 02:25:00|18130.4|18058|18126|18053.6|18130.4|18058|18123.2|18050.8|0
1646361000000|2022-03-04 02:30:00|18122|18049.6|18122.1|18049.7|18131.7|18059.3|18120.6|18048.2|0
1646361300000|2022-03-04 02:35:00|18121.9|18049.5|18135.7|18063.3|18145.2|18072.8|18112.5|18040.1|0
1646361600000|2022-03-04 02:40:00|18132|18059.6|18140.2|18067.8|18148.4|18076|18132|18059.6|0
1646361900000|2022-03-04 02:45:00|18137.5|18065.1|18131.7|18059.3|18154.5|18082.1|18131.7|18059.3|0
1646362200000|2022-03-04 02:50:00|18140|18067.6|18147.4|18075|18158.6|18086.2|18135.8|18063.4|0
1646362500000|2022-03-04 02:55:00|18151.7|18079.3|18182.3|18109.7|18182.5|18109.9|18151.7|18079.3|0
1646362800000|2022-03-04 03:00:00|18181.2|18108.6|18209.2|18136.6|18209.2|18136.6|18181.2|18108.6|0
1646363100000|2022-03-04 03:05:00|18208.3|18135.7|18226|18153.2|18226|18153.2|18205.6|18133|0
1646363400000|2022-03-04 03:10:00|18226.5|18153.7|18201.1|18128.5|18226.5|18153.7|18197.4|18124.8|0
1646363700000|2022-03-04 03:15:00|18217.4|18144.6|18214.3|18141.5|18217.4|18144.6|18201.4|18128.8|0
1646364000000|2022-03-04 03:20:00|18208|18135.4|18214|18141.2|18214.1|18141.3|18208|18135.4|0
1646364300000|2022-03-04 03:25:00|18214.8|18142|18209.7|18137.1|18217.2|18144.4|18202.5|18129.9|0
1646364600000|2022-03-04 03:30:00|18210|18137.4|18198.5|18125.9|18210|18137.4|18197.4|18124.8|0
1646364900000|2022-03-04 03:35:00|18195.6|18123|18186.2|18113.6|18195.6|18123|18171.6|18099|0
1646365200000|2022-03-04 03:40:00|18184.6|18112|18161.4|18088.8|18184.6|18112|18161.4|18088.8|0
1646365500000|2022-03-04 03:45:00|18164.5|18091.9|18170|18097.4|18173.4|18100.8|18164.5|18091.9|0
1646365800000|2022-03-04 03:50:00|18169.8|18097.2|18179.9|18107.3|18179.9|18107.3|18164.4|18091.8|0
1646366100000|2022-03-04 03:55:00|18184.7|18112.1|18171.9|18099.3|18188.5|18115.9|18170.9|18098.3|0
1646366400000|2022-03-04 04:00:00|18169.6|18097|18173.2|18100.6|18173.2|18100.6|18155|18082.6|0
1646366700000|2022-03-04 04:05:00|18168.1|18095.5|18179|18106.4|18179|18106.4|18162.4|18089.8|0
1646367000000|2022-03-04 04:10:00|18168.3|18095.7|18159.8|18087.4|18170.2|18097.6|18156.3|18083.9|0
1646367300000|2022-03-04 04:15:00|18158.8|18086.4|18164.6|18092|18171.9|18099.3|18155.7|18083.3|0
1646367600000|2022-03-04 04:20:00|18167.7|18095.1|18158.9|18086.5|18169.8|18097.2|18152.9|18080.5|0
1646367900000|2022-03-04 04:25:00|18158.6|18086.2|18174.9|18102.3|18174.9|18102.3|18158.6|18086.2|0
1646368200000|2022-03-04 04:30:00|18175.6|18103|18169.6|18097|18180.7|18108.1|18158.3|18085.9|0
1646368500000|2022-03-04 04:35:00|18173|18100.4|18170.8|18098.2|18173|18100.4|18163.4|18090.8|0
1646368800000|2022-03-04 04:40:00|18171.8|18099.2|18174.5|18101.9|18190.8|18118.2|18171.8|18099.2|0
1646369100000|2022-03-04 04:45:00|18176.6|18104|18174.2|18101.6|18176.6|18104|18168.3|18095.7|0
1646369400000|2022-03-04 04:50:00|18171.3|18098.7|18166|18093.4|18172.3|18099.7|18162|18089.4|0
1646369700000|2022-03-04 04:55:00|18167|18094.4|18166.4|18093.8|18171.3|18098.7|18161.7|18089.1|0
1646608200000|2022-03-06 23:10:00|18535.7|18461.7|18508.2|18434.4|18535.7|18461.7|18496.4|18422.6|0
1646608500000|2022-03-06 23:15:00|18494.3|18420.5|18462|18388.2|18529.5|18455.5|18459.6|18386|0
1646608800000|2022-03-06 23:20:00|18464.4|18390.6|18406|18332.6|18466|18392.2|18401.9|18328.5|0
1646609100000|2022-03-06 23:25:00|18416.6|18343|18396|18322.6|18426.1|18352.5|18396|18322.6|0
1646609400000|2022-03-06 23:30:00|18406.9|18333.5|18393.1|18319.7|18419.2|18345.6|18387.2|18313.8|0
1646609700000|2022-03-06 23:35:00|18395.3|18321.9|18384|18310.6|18395.3|18321.9|18373.8|18300.4|0
1646610000000|2022-03-06 23:40:00|18388.9|18315.5|18414.4|18340.8|18416.6|18343|18388.9|18315.5|0
1646610300000|2022-03-06 23:45:00|18397.4|18324|18400.5|18327.1|18414.4|18340.8|18392.2|18318.8|0
1646610600000|2022-03-06 23:50:00|18394.4|18321|18405.1|18331.7|18405.1|18331.7|18376.5|18303.1|0
1646610900000|2022-03-06 23:55:00|18408.7|18335.3|18418.6|18345|18430.4|18356.8|18408.7|18335.3|0
1646611200000|2022-03-07 00:00:00|18417.7|18344.1|18404.2|18330.8|18421.6|18348|18404.2|18330.8|0
1646611500000|2022-03-07 00:05:00|18405.4|18332|18383|18309.6|18416.4|18342.8|18383|18309.6|0
1646611800000|2022-03-07 00:10:00|18380|18306.6|18334|18260.8|18380|18306.6|18324.4|18251.2|0
1646612100000|2022-03-07 00:15:00|18349.1|18275.9|18355.8|18282.6|18375.4|18302|18340.6|18267.4|0
1646612400000|2022-03-07 00:20:00|18364.5|18291.1|18387.4|18314|18391.5|18318.1|18364.5|18291.1|0
1646612700000|2022-03-07 00:25:00|18378.2|18304.8|18369.6|18296.2|18378.2|18304.8|18356.7|18283.5|0
1646613000000|2022-03-07 00:30:00|18364.4|18291|18380.1|18306.7|18380.1|18306.7|18340.3|18267.1|0
1646613300000|2022-03-07 00:35:00|18378.2|18304.8|18371.3|18297.9|18378.2|18304.8|18364.7|18291.3|0
1646613600000|2022-03-07 00:40:00|18378|18304.6|18346.5|18273.3|18379.5|18306.1|18339.2|18266|0
1646613900000|2022-03-07 00:45:00|18339.3|18266.1|18333|18259.8|18349.6|18276.4|18333|18259.8|0
1646614200000|2022-03-07 00:50:00|18333.9|18260.7|18327.8|18254.6|18339.5|18266.3|18327.2|18254|0
1646614500000|2022-03-07 00:55:00|18332.7|18259.5|18377.5|18304.1|18377.5|18304.1|18328.9|18255.7|0
1646614800000|2022-03-07 01:00:00|18383.5|18310.1|18405.7|18332.3|18416.9|18343.3|18383.5|18310.1|0
1646615100000|2022-03-07 01:05:00|18406.3|18332.9|18416.8|18343.2|18421.2|18347.6|18392.4|18319|0
1646615400000|2022-03-07 01:10:00|18424.6|18351|18398.6|18325.2|18424.6|18351|18394.1|18320.7|0
1646615700000|2022-03-07 01:15:00|18399.7|18326.3|18385.8|18312.4|18402.3|18328.9|18380.6|18307.2|0
1646616000000|2022-03-07 01:20:00|18389.4|18316|18415.7|18342.1|18424|18350.4|18389.4|18316|0
1646616300000|2022-03-07 01:25:00|18421.2|18347.6|18376|18302.6|18423.7|18350.1|18376|18302.6|0
1646616600000|2022-03-07 01:30:00|18375.3|18301.9|18397.6|18324.2|18397.6|18324.2|18375.3|18301.9|0
1646616900000|2022-03-07 01:35:00|18397.8|18324.4|18398.4|18325|18401|18327.6|18381.6|18308.2|0
1646617200000|2022-03-07 01:40:00|18398.1|18324.7|18342.1|18268.9|18398.1|18324.7|18341.1|18267.9|0
1646617500000|2022-03-07 01:45:00|18335.1|18261.9|18368.2|18294.8|18377.1|18303.7|18331.6|18258.4|0
1646617800000|2022-03-07 01:50:00|18362.5|18289.1|18366.4|18293|18366.4|18293|18318.3|18245.1|0
1646618100000|2022-03-07 01:55:00|18362.4|18289|18350|18276.8|18362.4|18289|18343.7|18270.5|0
1646618400000|2022-03-07 02:00:00|18337.2|18264|18343.9|18270.7|18343.9|18270.7|18319.1|18245.9|0
1646618700000|2022-03-07 02:05:00|18345.8|18272.6|18308.5|18235.5|18345.8|18272.6|18308.5|18235.5|0
1646619000000|2022-03-07 02:10:00|18310.3|18237.3|18304.2|18231.2|18310.3|18237.3|18299.5|18226.5|0
1646619300000|2022-03-07 02:15:00|18317.5|18244.3|18317.8|18244.6|18319.4|18246.2|18303.8|18230.8|0
1646619600000|2022-03-07 02:20:00|18321.3|18248.1|18328.6|18255.4|18330.3|18257.1|18320.2|18247|0
1646619900000|2022-03-07 02:25:00|18324.3|18251.1|18326.5|18253.3|18329.3|18256.1|18313.1|18239.9|0
1646620200000|2022-03-07 02:30:00|18326.2|18253|18277.3|18204.3|18326.2|18253|18269.2|18196.2|0
1646620500000|2022-03-07 02:35:00|18286.2|18213.2|18269.7|18196.7|18288.6|18215.6|18269.7|18196.7|0
1646620800000|2022-03-07 02:40:00|18264.4|18191.4|18304.6|18231.6|18312.4|18239.2|18264.4|18191.4|0
1646621100000|2022-03-07 02:45:00|18307.4|18234.4|18312.9|18239.7|18312.9|18239.7|18299.1|18226.1|0
1646621400000|2022-03-07 02:50:00|18303|18230|18289.8|18216.8|18309.8|18236.8|18289.8|18216.8|0
1646621700000|2022-03-07 02:55:00|18288.4|18215.4|18333.2|18260|18333.2|18260|18288.4|18215.4|0
1646622000000|2022-03-07 03:00:00|18341.8|18268.6|18348.6|18275.4|18350.7|18277.5|18325.7|18252.5|0
1646622300000|2022-03-07 03:05:00|18349.3|18276.1|18363.7|18290.3|18368.9|18295.5|18349.3|18276.1|0
1646622600000|2022-03-07 03:10:00|18366.9|18293.5|18310.1|18237.1|18367.2|18293.8|18310.1|18237.1|0
1646622900000|2022-03-07 03:15:00|18310|18237|18303.3|18230.3|18330.2|18257|18303.3|18230.3|0
1646623200000|2022-03-07 03:20:00|18315.3|18242.1|18368.6|18295.2|18368.6|18295.2|18313.4|18240.2|0
1646623500000|2022-03-07 03:25:00|18375.5|18302.1|18366.7|18293.3|18375.5|18302.1|18351.9|18278.7|0
1646623800000|2022-03-07 03:30:00|18369.6|18296.2|18374.3|18300.9|18375.6|18302.2|18348.3|18275.1|0
1646624100000|2022-03-07 03:35:00|18372|18298.6|18362.2|18288.8|18378.6|18305.2|18359.9|18286.7|0
1646624400000|2022-03-07 03:40:00|18366.6|18293.2|18355.7|18282.5|18369.7|18296.3|18352.1|18278.9|0
1646624700000|2022-03-07 03:45:00|18359.7|18286.5|18380.2|18306.8|18380.2|18306.8|18353.8|18280.6|0
1646625000000|2022-03-07 03:50:00|18369|18295.6|18388.5|18315.1|18389.2|18315.8|18366.1|18292.7|0
1646625300000|2022-03-07 03:55:00|18385.6|18312.2|18364.1|18290.7|18390.3|18316.9|18352.8|18279.6|0
1646625600000|2022-03-07 04:00:00|18367.6|18294.2|18344.2|18271|18367.6|18294.2|18342.1|18268.9|0
1646625900000|2022-03-07 04:05:00|18346.4|18273.2|18348.7|18275.5|18351.6|18278.4|18340|18266.8|0
1646626200000|2022-03-07 04:10:00|18354.8|18281.6|18360|18286.8|18367.4|18294|18351.1|18277.9|0
1646626500000|2022-03-07 04:15:00|18357.5|18284.3|18379.3|18305.9|18379.3|18305.9|18357.5|18284.3|0
1646626800000|2022-03-07 04:20:00|18378.8|18305.4|18384.7|18311.3|18386.5|18313.1|18378.8|18305.4|0
1646627100000|2022-03-07 04:25:00|18383.9|18310.5|18370|18296.6|18383.9|18310.5|18365|18291.6|0
1646627400000|2022-03-07 04:30:00|18372|18298.6|18376.3|18302.9|18376.3|18302.9|18355.9|18282.7|0
1646627700000|2022-03-07 04:35:00|18368.8|18295.4|18355.6|18282.4|18375.8|18302.4|18355.6|18282.4|0
1646628000000|2022-03-07 04:40:00|18359.5|18286.3|18374.9|18301.5|18375.6|18302.2|18359.3|18286.1|0
1646628300000|2022-03-07 04:45:00|18375.5|18302.1|18364.7|18291.3|18382.6|18309.2|18364.7|18291.3|0
1646628600000|2022-03-07 04:50:00|18369.4|18296|18360.3|18287.1|18369.4|18296|18351.4|18278.2|0
1646628900000|2022-03-07 04:55:00|18362.4|18289|18350.5|18277.3|18362.4|18289|18346.8|18273.6|0
1646694600000|2022-03-07 23:10:00|18247.6|18174.8|18217.5|18144.7|18248.8|18176|18197|18124.4|0
1646694900000|2022-03-07 23:15:00|18223.1|18150.3|18172|18099.4|18223.1|18150.3|18172|18099.4|0
1646695200000|2022-03-07 23:20:00|18183.7|18111.1|18199.1|18126.5|18223.4|18150.6|18183.7|18111.1|0
1646695500000|2022-03-07 23:25:00|18202.8|18130.2|18215.1|18142.3|18227|18154.2|18189.2|18116.6|0
1646695800000|2022-03-07 23:30:00|18217.5|18144.7|18212.7|18139.9|18218.3|18145.5|18200.9|18128.3|0
1646696100000|2022-03-07 23:35:00|18209.6|18137|18197.7|18125.1|18210.5|18137.9|18188.6|18116|0
1646696400000|2022-03-07 23:40:00|18195.3|18122.7|18184.5|18111.9|18196.2|18123.6|18174.7|18102.1|0
1646696700000|2022-03-07 23:45:00|18182.3|18109.7|18204.8|18132.2|18216.2|18143.4|18176.8|18104.2|0
1646697000000|2022-03-07 23:50:00|18193.4|18120.8|18172.2|18099.6|18199.8|18127.2|18172.2|18099.6|0
1646697300000|2022-03-07 23:55:00|18171.4|18098.8|18141|18068.6|18179.8|18107.2|18140.7|18068.3|0
1646697600000|2022-03-08 00:00:00|18152.4|18080|18123.4|18051|18166.5|18093.9|18121.8|18049.4|0
1646697900000|2022-03-08 00:05:00|18126.2|18053.8|18076.1|18003.9|18131.9|18059.5|18061.1|17989|0
1646698200000|2022-03-08 00:10:00|18078.9|18006.7|18058.9|17986.9|18082.3|18010.1|18058.2|17986.2|0
1646698500000|2022-03-08 00:15:00|18051.3|17979.3|18090.1|18017.9|18090.1|18017.9|18051.3|17979.3|0
1646698800000|2022-03-08 00:20:00|18086.9|18014.7|18074.6|18002.4|18097.3|18025.1|18071.1|17998.9|0
1646699100000|2022-03-08 00:25:00|18080.8|18008.6|18072.9|18000.7|18088|18015.8|18060.2|17988.2|0
1646699400000|2022-03-08 00:30:00|18065.5|17993.3|18051.1|17979.1|18065.5|17993.3|18026.1|17954.1|0
1646699700000|2022-03-08 00:35:00|18051.9|17979.9|18076.8|18004.6|18078.6|18006.4|18050.7|17978.7|0
1646700000000|2022-03-08 00:40:00|18076.2|18004|18052.1|17980.1|18076.2|18004|18044.1|17972.1|0
1646700300000|2022-03-08 00:45:00|18063.5|17991.3|18056.8|17984.8|18074.6|18002.4|18054|17982|0
1646700600000|2022-03-08 00:50:00|18057.3|17985.3|18079.2|18007|18079.2|18007|18048.8|17976.8|0
1646700900000|2022-03-08 00:55:00|18088.8|18016.6|18095.9|18023.7|18095.9|18023.7|18082.6|18010.4|0
1646701200000|2022-03-08 01:00:00|18091.2|18019|18059.6|17987.6|18092.4|18020.2|18059.6|17987.6|0
1646701500000|2022-03-08 01:05:00|18053.2|17981.2|18001.9|17930.1|18053.2|17981.2|18001.9|17930.1|0
1646701800000|2022-03-08 01:10:00|18010.5|17938.7|18054.1|17982.1|18060.7|17988.7|18009.8|17938|0
1646702100000|2022-03-08 01:15:00|18058.3|17986.3|18090.5|18018.3|18090.5|18018.3|18057.4|17985.4|0
1646702400000|2022-03-08 01:20:00|18087.5|18015.3|18076.3|18004.1|18088|18015.8|18071.4|17999.2|0
1646702700000|2022-03-08 01:25:00|18074.4|18002.2|18038.3|17966.3|18080.5|18008.3|18038.3|17966.3|0
1646703000000|2022-03-08 01:30:00|18043.8|17971.8|18059.7|17987.7|18061.4|17989.2|18043.8|17971.8|0
1646703300000|2022-03-08 01:35:00|18058.2|17986.2|18012.3|17940.3|18058.2|17986.2|18012.3|17940.3|0
1646703600000|2022-03-08 01:40:00|18008.9|17937.1|18006.3|17934.5|18021.3|17949.3|18004.3|17932.5|0
1646703900000|2022-03-08 01:45:00|18014.4|17942.4|18012.5|17940.5|18018.6|17946.6|17997.2|17925.4|0
1646704200000|2022-03-08 01:50:00|18021.2|17949.2|18010.8|17939|18021.2|17949.2|17999.1|17927.3|0
1646704500000|2022-03-08 01:55:00|18004.4|17932.6|17965.7|17893.9|18012|17940|17965.7|17893.9|0
1646704800000|2022-03-08 02:00:00|17975.3|17903.5|17948.2|17876.6|17975.3|17903.5|17941.1|17869.5|0
1646705100000|2022-03-08 02:05:00|17950.1|17878.5|17967.4|17895.6|17973.8|17902|17948.5|17876.9|0
1646705400000|2022-03-08 02:10:00|17969.2|17897.4|17983.5|17911.7|17986.7|17914.9|17969.2|17897.4|0
1646705700000|2022-03-08 02:15:00|17972.6|17900.8|17966.9|17895.1|17972.6|17900.8|17958.8|17887.2|0
1646706000000|2022-03-08 02:20:00|17962|17890.2|17967.3|17895.5|17967.9|17896.1|17954.7|17883.1|0
1646706300000|2022-03-08 02:25:00|17963.4|17891.6|17935.9|17864.3|17963.4|17891.6|17924.2|17852.6|0
1646706600000|2022-03-08 02:30:00|17941.6|17870|17926.8|17855.2|17945.1|17873.5|17926.8|17855.2|0
1646706900000|2022-03-08 02:35:00|17930.9|17859.3|17926.8|17855.2|17937.4|17865.8|17926.8|17855.2|0
1646707200000|2022-03-08 02:40:00|17931.3|17859.7|17918.8|17847.2|17935.4|17863.8|17918.8|17847.2|0
1646707500000|2022-03-08 02:45:00|17920.4|17848.8|17890|17818.6|17920.4|17848.8|17890|17818.6|0
1646707800000|2022-03-08 02:50:00|17889.7|17818.3|17853.6|17782.4|17894.7|17823.3|17853.6|17782.4|0
1646708100000|2022-03-08 02:55:00|17861.6|17790.2|17897|17825.6|17897|17825.6|17858.4|17787.2|0
1646708400000|2022-03-08 03:00:00|17902.8|17831.4|17901.6|17830.2|17902.8|17831.4|17887.7|17816.3|0
1646708700000|2022-03-08 03:05:00|17912.3|17840.7|17887.1|17815.7|17925.7|17854.1|17885.9|17814.5|0
1646709000000|2022-03-08 03:10:00|17890.6|17819.2|17874.7|17803.3|17894.1|17822.7|17872.7|17801.3|0
1646709300000|2022-03-08 03:15:00|17874.9|17803.5|17874.7|17803.3|17883.9|17812.5|17870.8|17799.4|0
1646709600000|2022-03-08 03:20:00|17874|17802.6|17878|17806.6|17879.8|17808.4|17870.6|17799.2|0
1646709900000|2022-03-08 03:25:00|17880.4|17809|17890.6|17819.2|17903.1|17831.7|17880.4|17809|0
1646710200000|2022-03-08 03:30:00|17890.7|17819.3|17900.1|17828.7|17917.2|17845.6|17888.8|17817.4|0
1646710500000|2022-03-08 03:35:00|17895.6|17824.2|17876.6|17805.2|17897.1|17825.7|17876.1|17804.7|0
1646710800000|2022-03-08 03:40:00|17871.8|17800.4|17855.6|17784.4|17871.8|17800.4|17850.5|17779.3|0
1646711100000|2022-03-08 03:45:00|17847.8|17776.6|17855.7|17784.5|17855.7|17784.5|17844.1|17772.9|0
1646711400000|2022-03-08 03:50:00|17856.1|17784.9|17875.5|17804.1|17881.5|17810.1|17856.1|17784.9|0
1646711700000|2022-03-08 03:55:00|17877.6|17806.2|17863.6|17792.2|17877.6|17806.2|17854.6|17783.4|0
1646712000000|2022-03-08 04:00:00|17869.8|17798.4|17875.8|17804.4|17875.8|17804.4|17865.5|17794.1|0
1646712300000|2022-03-08 04:05:00|17876|17804.6|17851.5|17780.3|17876|17804.6|17851.5|17780.3|0
1646712600000|2022-03-08 04:10:00|17849.4|17778.2|17835.8|17764.6|17849.4|17778.2|17828.1|17756.9|0
1646712900000|2022-03-08 04:15:00|17832.8|17761.6|17842.2|17771|17846.1|17774.9|17831.9|17760.7|0
1646713200000|2022-03-08 04:20:00|17838.1|17766.9|17833.9|17762.7|17844.3|17773.1|17833.9|17762.7|0
1646713500000|2022-03-08 04:25:00|17835.5|17764.3|17846.6|17775.4|17852.6|17781.4|17835.5|17764.3|0
1646713800000|2022-03-08 04:30:00|17855.5|17784.3|17837.1|17765.9|17858.5|17787.3|17836.1|17764.9|0
1646714100000|2022-03-08 04:35:00|17837.3|17766.1|17838.1|17766.9|17851|17779.8|17835.7|17764.5|0
1646714400000|2022-03-08 04:40:00|17835.2|17764|17846.9|17775.7|17852.6|17781.4|17831|17759.8|0
1646714700000|2022-03-08 04:45:00|17852.2|17781|17822|17750.8|17852.2|17781|17815.3|17744.1|0
1646715000000|2022-03-08 04:50:00|17810|17739|17805.8|17734.8|17810|17739|17802.4|17731.4|0
1646715300000|2022-03-08 04:55:00|17801.8|17730.8|17807.6|17736.6|17825.2|17754|17801.8|17730.8|0
1646781000000|2022-03-08 23:10:00|17723|17652.2|17768.6|17697.6|17771.1|17700.1|17723|17652.2|0
1646781300000|2022-03-08 23:15:00|17774|17703|17729.9|17659.1|17774|17703|17719.9|17649.1|0
1646781600000|2022-03-08 23:20:00|17755.5|17684.7|17825.7|17754.5|17837.7|17766.5|17745.4|17674.6|0
1646781900000|2022-03-08 23:25:00|17833.5|17762.3|17829.9|17758.7|17881.4|17810|17829.9|17758.7|0
1646782200000|2022-03-08 23:30:00|17822.6|17751.4|17814|17742.8|17840.7|17769.5|17814|17742.8|0
1646782500000|2022-03-08 23:35:00|17791.4|17720.4|17805.3|17734.3|17815.5|17744.3|17791.4|17720.4|0
1646782800000|2022-03-08 23:40:00|17807.8|17736.8|17799.2|17728.2|17817.5|17746.3|17799.2|17728.2|0
1646783100000|2022-03-08 23:45:00|17799.6|17728.6|17788.1|17717.1|17814.8|17743.6|17788.1|17717.1|0
1646783400000|2022-03-08 23:50:00|17788.6|17717.6|17795.1|17724.1|17816.9|17745.7|17760.6|17689.6|0
1646783700000|2022-03-08 23:55:00|17789.9|17718.9|17802.6|17731.6|17802.6|17731.6|17767.3|17696.3|0
1646784000000|2022-03-09 00:00:00|17818.2|17747|17857.3|17786.1|17861.2|17789.8|17818.2|17747|0
1646784300000|2022-03-09 00:05:00|17860.4|17789.2|17862.5|17791.1|17862.5|17791.1|17839.4|17768.2|0
1646784600000|2022-03-09 00:10:00|17863.4|17792|17865.5|17794.1|17865.5|17794.1|17849|17777.8|0
1646784900000|2022-03-09 00:15:00|17864.7|17793.3|17841.4|17770.2|17872.3|17800.9|17829.2|17758|0
1646785200000|2022-03-09 00:20:00|17851.4|17780.2|17842.3|17771.1|17855.3|17784.1|17829.7|17758.5|0
1646785500000|2022-03-09 00:25:00|17840.5|17769.3|17841.8|17770.6|17858.7|17787.5|17836.7|17765.5|0
1646785800000|2022-03-09 00:30:00|17840.6|17769.4|17830.9|17759.7|17840.6|17769.4|17819.5|17748.3|0
1646786100000|2022-03-09 00:35:00|17831.2|17760|17853.5|17782.3|17853.5|17782.3|17831.2|17760|0
1646786400000|2022-03-09 00:40:00|17857.3|17786.1|17832.1|17760.9|17863.3|17791.9|17832.1|17760.9|0
1646786700000|2022-03-09 00:45:00|17843.1|17771.9|17853|17781.8|17866.4|17795|17843.1|17771.9|0
1646787000000|2022-03-09 00:50:00|17848|17776.8|17812.6|17741.4|17848|17776.8|17791.7|17720.7|0
1646787300000|2022-03-09 00:55:00|17820.6|17749.4|17816.5|17745.3|17821.5|17750.3|17801.9|17730.9|0
1646787600000|2022-03-09 01:00:00|17814.3|17743.1|17823.8|17752.6|17823.8|17752.6|17808.9|17737.9|0
1646787900000|2022-03-09 01:05:00|17822.5|17751.3|17808.3|17737.3|17824.9|17753.7|17804.8|17733.8|0
1646788200000|2022-03-09 01:10:00|17809.9|17738.9|17837.7|17766.5|17837.7|17766.5|17809.9|17738.9|0
1646788500000|2022-03-09 01:15:00|17834|17762.8|17806.7|17735.7|17834|17762.8|17804.9|17733.9|0
1646788800000|2022-03-09 01:20:00|17797.7|17726.7|17791.8|17720.8|17814|17742.8|17788.8|17717.8|0
1646789100000|2022-03-09 01:25:00|17791|17720|17789.8|17718.8|17810.4|17739.4|17786.7|17715.7|0
1646789400000|2022-03-09 01:30:00|17784.1|17713.1|17872.7|17801.3|17880.8|17809.4|17784.1|17713.1|0
1646789700000|2022-03-09 01:35:00|17870.7|17799.3|17864.7|17793.3|17879.3|17807.9|17860.9|17789.5|0
1646790000000|2022-03-09 01:40:00|17852.2|17781|17885.8|17814.4|17885.8|17814.4|17850.1|17778.9|0
1646790300000|2022-03-09 01:45:00|17870.2|17798.8|17874.7|17803.3|17876.2|17804.8|17856.8|17785.6|0
1646790600000|2022-03-09 01:50:00|17879.7|17808.3|17857.9|17786.7|17879.7|17808.3|17854|17782.8|0
1646790900000|2022-03-09 01:55:00|17859.8|17788.6|17847.4|17776.2|17861.9|17790.5|17847.4|17776.2|0
1646791200000|2022-03-09 02:00:00|17848.8|17777.6|17864.3|17792.9|17873.1|17801.7|17848.8|17777.6|0
1646791500000|2022-03-09 02:05:00|17851.3|17780.1|17847.8|17776.6|17851.3|17780.1|17834.7|17763.5|0
1646791800000|2022-03-09 02:10:00|17844.2|17773|17854.2|17783|17869.6|17798.2|17844.2|17773|0
1646792100000|2022-03-09 02:15:00|17853.1|17781.9|17858.7|17787.5|17859.4|17788.2|17846|17774.8|0
1646792400000|2022-03-09 02:20:00|17856.3|17785.1|17870|17798.6|17881.7|17810.3|17856.3|17785.1|0
1646792700000|2022-03-09 02:25:00|17865.2|17793.8|17852.5|17781.3|17865.2|17793.8|17846.2|17775|0
1646793000000|2022-03-09 02:30:00|17859.3|17788.1|17876.7|17805.3|17877.5|17806.1|17853.7|17782.5|0
1646793300000|2022-03-09 02:35:00|17885.2|17813.8|17865.3|17793.9|17885.3|17813.9|17865.3|17793.9|0
1646793600000|2022-03-09 02:40:00|17866.1|17794.7|17863.8|17792.4|17875|17803.6|17863.8|17792.4|0
1646793900000|2022-03-09 02:45:00|17863.9|17792.5|17857.6|17786.4|17868.7|17797.3|17857.6|17786.4|0
1646794200000|2022-03-09 02:50:00|17845.3|17774.1|17855.4|17784.2|17855.4|17784.2|17841.8|17770.6|0
1646794500000|2022-03-09 02:55:00|17862.2|17790.8|17879.9|17808.5|17879.9|17808.5|17862.2|17790.8|0
1646794800000|2022-03-09 03:00:00|17878.2|17806.8|17855.6|17784.4|17885.3|17813.9|17855.6|17784.4|0
1646795100000|2022-03-09 03:05:00|17860.7|17789.4|17851.4|17780.2|17861.5|17790.1|17851.4|17780.2|0
1646795400000|2022-03-09 03:10:00|17852.8|17781.6|17849.8|17778.6|17854|17782.8|17839.4|17768.2|0
1646795700000|2022-03-09 03:15:00|17854.3|17783.1|17849.2|17778|17856.3|17785.1|17848.7|17777.5|0
1646796000000|2022-03-09 03:20:00|17846.8|17775.6|17858.7|17787.5|17868.2|17796.8|17846.8|17775.6|0
1646796300000|2022-03-09 03:25:00|17858.9|17787.7|17840.1|17768.9|17860.3|17789.1|17840.1|17768.9|0
1646796600000|2022-03-09 03:30:00|17840.3|17769.1|17849.6|17778.4|17851.7|17780.5|17838.4|17767.2|0
1646796900000|2022-03-09 03:35:00|17854.6|17783.4|17835.3|17764.1|17857.1|17785.9|17835.3|17764.1|0
1646797200000|2022-03-09 03:40:00|17837.5|17766.3|17813.2|17742|17839.9|17768.7|17808.4|17737.4|0
1646797500000|2022-03-09 03:45:00|17809.4|17738.4|17823.8|17752.6|17826.7|17755.5|17809.4|17738.4|0
1646797800000|2022-03-09 03:50:00|17825.9|17754.7|17827.5|17756.3|17827.5|17756.3|17819.6|17748.4|0
1646798100000|2022-03-09 03:55:00|17830|17758.8|17821.6|17750.4|17830|17758.8|17814.1|17742.9|0
1646798400000|2022-03-09 04:00:00|17820.9|17749.7|17825.6|17754.4|17834.9|17763.7|17820.9|17749.7|0
1646798700000|2022-03-09 04:05:00|17823.9|17752.7|17823|17751.8|17825.9|17754.7|17817.2|17746|0
1646799000000|2022-03-09 04:10:00|17823.4|17752.2|17851.3|17780.1|17854.8|17783.6|17823.4|17752.2|0
1646799300000|2022-03-09 04:15:00|17846.3|17775.1|17866.2|17794.8|17874|17802.6|17846.3|17775.1|0
1646799600000|2022-03-09 04:20:00|17870|17798.6|17882.2|17810.8|17884.6|17813.2|17868.8|17797.4|0
1646799900000|2022-03-09 04:25:00|17876.6|17805.2|17887.5|17816.1|17888|17816.6|17873|17801.6|0
1646800200000|2022-03-09 04:30:00|17893.8|17822.4|17904.8|17833.4|17914.8|17843.2|17893.8|17822.4|0
1646800500000|2022-03-09 04:35:00|17907.1|17835.7|17922.2|17850.6|17922.2|17850.6|17902.9|17831.5|0
1646800800000|2022-03-09 04:40:00|17918|17846.4|17918.4|17846.8|17919.7|17848.1|17912.7|17841.1|0
1646801100000|2022-03-09 04:45:00|17921.7|17850.1|17918.7|17847.1|17921.8|17850.2|17909.3|17837.9|0
1646801400000|2022-03-09 04:50:00|17920.2|17848.6|17925.6|17854|17934.5|17862.9|17920.2|17848.6|0
1646801700000|2022-03-09 04:55:00|17927.3|17855.7|17924.4|17852.8|17937.5|17865.9|17917.5|17845.9|0
1646867400000|2022-03-09 23:10:00|17485.5|17415.7|17456.4|17386.8|17485.5|17415.7|17435.7|17366.1|0
1646867700000|2022-03-09 23:15:00|17454.3|17384.7|17499.1|17429.3|17499.1|17429.3|17454.3|17384.7|0
1646868000000|2022-03-09 23:20:00|17500.4|17430.6|17504.8|17435|17511.8|17441.8|17491|17421.2|0
1646868300000|2022-03-09 23:25:00|17507.4|17437.6|17520.9|17450.9|17536|17466|17507.4|17437.6|0
1646868600000|2022-03-09 23:30:00|17538.6|17468.6|17546.9|17476.9|17549.7|17479.7|17534.5|17464.5|0
1646868900000|2022-03-09 23:35:00|17538.9|17468.9|17559.2|17489.2|17559.2|17489.2|17537|17467|0
1646869200000|2022-03-09 23:40:00|17559|17489|17578.3|17508.1|17578.3|17508.1|17559|17489|0
1646869500000|2022-03-09 23:45:00|17575.5|17505.3|17560.2|17490|17575.5|17505.3|17555.2|17485.2|0
1646869800000|2022-03-09 23:50:00|17561|17490.8|17556.2|17486.2|17561|17490.8|17545.3|17475.3|0
1646870100000|2022-03-09 23:55:00|17559.9|17489.9|17545.5|17475.5|17563.7|17493.5|17541.3|17471.3|0
1646870400000|2022-03-10 00:00:00|17526.7|17456.7|17532.1|17462.1|17532.1|17462.1|17508.8|17439|0
1646870700000|2022-03-10 00:05:00|17538|17468|17544.1|17474.1|17568|17497.8|17530.3|17460.3|0
1646871000000|2022-03-10 00:10:00|17551.4|17481.4|17537.1|17467.1|17556|17486|17525.4|17455.4|0
1646871300000|2022-03-10 00:15:00|17543.6|17473.6|17537.5|17467.5|17543.6|17473.6|17522.7|17452.7|0
1646871600000|2022-03-10 00:20:00|17534.6|17464.6|17573.1|17502.9|17573.1|17502.9|17534.6|17464.6|0
1646871900000|2022-03-10 00:25:00|17571.1|17500.9|17590.2|17520|17598.3|17528.1|17571.1|17500.9|0
1646872200000|2022-03-10 00:30:00|17604.2|17534|17620.4|17550|17630.5|17560.1|17597.1|17526.9|0
1646872500000|2022-03-10 00:35:00|17610.4|17540|17605.1|17534.9|17622.8|17552.4|17605.1|17534.9|0
1646872800000|2022-03-10 00:40:00|17599.4|17529.2|17584.3|17514.1|17602.9|17532.7|17584.3|17514.1|0
1646873100000|2022-03-10 00:45:00|17582.5|17512.3|17543.2|17473.2|17582.5|17512.3|17543.2|17473.2|0
1646873400000|2022-03-10 00:50:00|17531.9|17461.9|17540|17470|17559.9|17489.9|17528.5|17458.5|0
1646873700000|2022-03-10 00:55:00|17545.5|17475.5|17501.7|17431.9|17545.5|17475.5|17501.7|17431.9|0
1646874000000|2022-03-10 01:00:00|17512.7|17442.7|17515.9|17445.9|17517.8|17447.8|17499.7|17429.9|0
1646874300000|2022-03-10 01:05:00|17521.1|17451.1|17525.1|17455.1|17525.1|17455.1|17497.8|17428|0
1646874600000|2022-03-10 01:10:00|17517.7|17447.7|17512.5|17442.5|17517.7|17447.7|17508.3|17438.5|0
1646874900000|2022-03-10 01:15:00|17510.8|17440.8|17503.3|17433.5|17517.3|17447.3|17503.3|17433.5|0
1646875200000|2022-03-10 01:20:00|17506.1|17436.3|17524.2|17454.2|17532.1|17462.1|17500.6|17430.8|0
1646875500000|2022-03-10 01:25:00|17525.7|17455.7|17533.5|17463.5|17536.1|17466.1|17522.1|17452.1|0
1646875800000|2022-03-10 01:30:00|17532.6|17462.6|17525.1|17455.1|17532.6|17462.6|17515.7|17445.7|0
1646876100000|2022-03-10 01:35:00|17517.5|17447.5|17524.5|17454.5|17531.7|17461.7|17490.4|17420.6|0
1646876400000|2022-03-10 01:40:00|17526.1|17456.1|17557.1|17487.1|17558.6|17488.6|17526.1|17456.1|0
1646876700000|2022-03-10 01:45:00|17561|17490.8|17571.3|17501.1|17578.4|17508.2|17561|17490.8|0
1646877000000|2022-03-10 01:50:00|17572.2|17502|17575.8|17505.6|17576.3|17506.1|17556.2|17486.2|0
1646877300000|2022-03-10 01:55:00|17574.5|17504.3|17568.2|17498|17587.1|17516.9|17568.2|17498|0
1646877600000|2022-03-10 02:00:00|17561.3|17491.1|17586.8|17516.6|17589.8|17519.6|17561.3|17491.1|0
1646877900000|2022-03-10 02:05:00|17573.9|17503.7|17571|17500.8|17586.1|17515.9|17559.6|17489.6|0
1646878200000|2022-03-10 02:10:00|17574.9|17504.7|17575.5|17505.3|17595.4|17525.2|17574.9|17504.7|0
1646878500000|2022-03-10 02:15:00|17578.2|17508|17575.4|17505.2|17578.9|17508.7|17566|17495.8|0
1646878800000|2022-03-10 02:20:00|17579.4|17509.2|17535.6|17465.6|17579.8|17509.6|17535.6|17465.6|0
1646879100000|2022-03-10 02:25:00|17539.2|17469.2|17556.1|17486.1|17558.3|17488.3|17531.7|17461.7|0
1646879400000|2022-03-10 02:30:00|17553.4|17483.4|17579.1|17508.9|17579.1|17508.9|17544.6|17474.6|0
1646879700000|2022-03-10 02:35:00|17571.2|17501|17587.1|17516.9|17592.2|17522|17565.8|17495.6|0
1646880000000|2022-03-10 02:40:00|17591.2|17521|17593.7|17523.5|17603.1|17532.9|17588|17517.8|0
1646880300000|2022-03-10 02:45:00|17599.8|17529.6|17582.4|17512.2|17599.8|17529.6|17581.1|17510.9|0
1646880600000|2022-03-10 02:50:00|17579.8|17509.6|17586.4|17516.2|17594.9|17524.7|17579.8|17509.6|0
1646880900000|2022-03-10 02:55:00|17585.2|17515|17574.8|17504.6|17590|17519.8|17574.8|17504.6|0
1646881200000|2022-03-10 03:00:00|17577|17506.8|17583.9|17513.7|17585.1|17514.9|17576|17505.8|0
1646881500000|2022-03-10 03:05:00|17584.3|17514.1|17582.6|17512.4|17591.5|17521.3|17577|17506.8|0
1646881800000|2022-03-10 03:10:00|17574.9|17504.7|17582.2|17512|17582.2|17512|17568.8|17498.6|0
1646882100000|2022-03-10 03:15:00|17580.6|17510.4|17596.7|17526.5|17596.7|17526.5|17580.6|17510.4|0
1646882400000|2022-03-10 03:20:00|17597.6|17527.4|17608.8|17538.6|17616.2|17545.8|17597.6|17527.4|0
1646882700000|2022-03-10 03:25:00|17609.7|17539.5|17578.9|17508.7|17618.9|17548.5|17578.9|17508.7|0
1646883000000|2022-03-10 03:30:00|17580.2|17510|17578.2|17508|17587|17516.8|17564.9|17494.7|0
1646883300000|2022-03-10 03:35:00|17578.1|17507.9|17589.7|17519.5|17589.7|17519.5|17563.8|17493.6|0
1646883600000|2022-03-10 03:40:00|17586.6|17516.4|17583.2|17513|17588.3|17518.1|17578.7|17508.5|0
1646883900000|2022-03-10 03:45:00|17584.7|17514.5|17581.8|17511.6|17585.3|17515.1|17570.4|17500.2|0
1646884200000|2022-03-10 03:50:00|17583.6|17513.4|17584.7|17514.5|17596.2|17526|17583.6|17513.4|0
1646884500000|2022-03-10 03:55:00|17586.1|17515.9|17586.1|17515.9|17590.6|17520.4|17582.8|17512.6|0
1646884800000|2022-03-10 04:00:00|17587.2|17517|17583.3|17513.1|17587.2|17517|17577.9|17507.7|0
1646885100000|2022-03-10 04:05:00|17584.7|17514.5|17581.2|17511|17593|17522.8|17575.4|17505.2|0
1646885400000|2022-03-10 04:10:00|17581.8|17511.6|17580.6|17510.4|17587.3|17517.1|17576|17505.8|0
1646885700000|2022-03-10 04:15:00|17575.8|17505.6|17570.2|17500|17584.9|17514.7|17570.2|17500|0
1646886000000|2022-03-10 04:20:00|17565.6|17495.4|17565.8|17495.6|17571|17500.8|17565.6|17495.4|0
1646886300000|2022-03-10 04:25:00|17565.4|17495.2|17558.2|17488.2|17565.4|17495.2|17557.5|17487.5|0
1646886600000|2022-03-10 04:30:00|17566.1|17495.9|17579.8|17509.6|17592.6|17522.4|17566.1|17495.9|0
1646886900000|2022-03-10 04:35:00|17578.4|17508.2|17566.6|17496.4|17581.7|17511.5|17566.6|17496.4|0
1646887200000|2022-03-10 04:40:00|17568.7|17498.5|17572.9|17502.7|17576|17505.8|17566.3|17496.1|0
1646887500000|2022-03-10 04:45:00|17582.3|17512.1|17596.4|17526.2|17596.4|17526.2|17582.3|17512.1|0
1646887800000|2022-03-10 04:50:00|17595.3|17525.1|17590.1|17519.9|17600.2|17530|17590.1|17519.9|0
1646888100000|2022-03-10 04:55:00|17586.1|17515.9|17546.7|17476.7|17593|17522.8|17546.7|17476.7|0
1646953800000|2022-03-10 23:10:00|17816.1|17744.9|17814.8|17743.6|17868|17796.6|17814.8|17743.6|0
1646954100000|2022-03-10 23:15:00|17822.3|17751.1|17867.2|17795.8|17867.2|17795.8|17822.3|17751.1|0
1646954400000|2022-03-10 23:20:00|17857.1|17785.9|17875.1|17803.7|17880.5|17809.1|17857.1|17785.9|0
1646954700000|2022-03-10 23:25:00|17876|17804.6|17855.2|17784|17885.1|17813.7|17855.2|17784|0
1646955000000|2022-03-10 23:30:00|17851.1|17779.9|17865.4|17794|17865.4|17794|17830.4|17759.2|0
1646955300000|2022-03-10 23:35:00|17859.8|17788.6|17817|17745.8|17859.8|17788.6|17813.3|17742.1|0
1646955600000|2022-03-10 23:40:00|17816.5|17745.3|17805.6|17734.6|17819.6|17748.4|17805.6|17734.6|0
1646955900000|2022-03-10 23:45:00|17803.6|17732.6|17799.4|17728.4|17814.4|17743.2|17798.1|17727.1|0
1646956200000|2022-03-10 23:50:00|17803.3|17732.3|17750.1|17679.3|17803.3|17732.3|17749.7|17678.9|0
1646956500000|2022-03-10 23:55:00|17744.2|17673.4|17731.5|17660.7|17753.5|17682.7|17731.5|17660.7|0
1646956800000|2022-03-11 00:00:00|17729.4|17658.6|17716.5|17645.7|17729.4|17658.6|17701.5|17630.9|0
1646957100000|2022-03-11 00:05:00|17708.4|17637.8|17718.2|17647.4|17732.3|17661.5|17708.4|17637.8|0
1646957400000|2022-03-11 00:10:00|17715|17644.2|17724.8|17654|17736.6|17665.8|17698.9|17628.3|0
1646957700000|2022-03-11 00:15:00|17720.8|17650|17740.9|17670.1|17740.9|17670.1|17717.8|17647|0
1646958000000|2022-03-11 00:20:00|17740.4|17669.6|17770.2|17699.2|17773.2|17702.2|17740.4|17669.6|0
1646958300000|2022-03-11 00:25:00|17770.1|17699.1|17745.7|17674.9|17770.1|17699.1|17733.2|17662.4|0
1646958600000|2022-03-11 00:30:00|17754.8|17684|17764.8|17693.8|17764.8|17693.8|17740.8|17670|0
1646958900000|2022-03-11 00:35:00|17756.4|17685.6|17719.4|17648.6|17756.4|17685.6|17703|17632.4|0
1646959200000|2022-03-11 00:40:00|17717.7|17646.9|17736.1|17665.3|17741.6|17670.8|17717.7|17646.9|0
1646959500000|2022-03-11 00:45:00|17732.2|17661.4|17777.9|17706.9|17777.9|17706.9|17719.8|17649|0
1646959800000|2022-03-11 00:50:00|17768.8|17697.8|17743.1|17672.3|17773|17702|17743.1|17672.3|0
1646960100000|2022-03-11 00:55:00|17751.4|17680.6|17740.2|17669.4|17756.1|17685.3|17737.1|17666.3|0
1646960400000|2022-03-11 01:00:00|17734|17663.2|17694.2|17623.6|17734|17663.2|17694.2|17623.6|0
1646960700000|2022-03-11 01:05:00|17691.8|17621.2|17670|17599.4|17708.1|17637.5|17670|17599.4|0
1646961000000|2022-03-11 01:10:00|17668.2|17597.6|17691.2|17620.6|17691.2|17620.6|17668.2|17597.6|0
1646961300000|2022-03-11 01:15:00|17694.2|17623.6|17677.6|17607|17694.2|17623.6|17677.6|17607|0
1646961600000|2022-03-11 01:20:00|17674|17603.4|17638.8|17568.4|17674|17603.4|17638.8|17568.4|0
1646961900000|2022-03-11 01:25:00|17634.3|17563.9|17660.1|17589.7|17660.1|17589.7|17634.3|17563.9|0
1646962200000|2022-03-11 01:30:00|17657.8|17587.4|17622.4|17552|17657.8|17587.4|17622.4|17552|0
1646962500000|2022-03-11 01:35:00|17626.9|17556.5|17642.9|17572.5|17647|17576.6|17626.9|17556.5|0
1646962800000|2022-03-11 01:40:00|17646.5|17576.1|17632.9|17562.5|17655.4|17585|17615.3|17544.9|0
1646963100000|2022-03-11 01:45:00|17628.9|17558.5|17659.6|17589.2|17667.7|17597.1|17628.9|17558.5|0
1646963400000|2022-03-11 01:50:00|17651.6|17581.2|17626.8|17556.4|17664.7|17594.1|17626.8|17556.4|0
1646963700000|2022-03-11 01:55:00|17630.1|17559.7|17637.5|17567.1|17643.3|17572.9|17629.1|17558.7|0
1646964000000|2022-03-11 02:00:00|17633.4|17563|17623.6|17553.2|17638.9|17568.5|17623.6|17553.2|0
1646964300000|2022-03-11 02:05:00|17632.9|17562.5|17646.6|17576.2|17646.6|17576.2|17632.9|17562.5|0
1646964600000|2022-03-11 02:10:00|17651|17580.6|17650.4|17580|17656.9|17586.5|17643.9|17573.5|0
1646964900000|2022-03-11 02:15:00|17650.9|17580.5|17638.1|17567.7|17650.9|17580.5|17635|17564.6|0
1646965200000|2022-03-11 02:20:00|17634.8|17564.4|17622|17551.6|17634.8|17564.4|17617.3|17546.9|0
1646965500000|2022-03-11 02:25:00|17614.4|17544|17600.6|17530.4|17617.3|17546.9|17588.2|17518|0
1646965800000|2022-03-11 02:30:00|17603|17532.8|17588.6|17518.4|17603|17532.8|17574.4|17504.2|0
1646966100000|2022-03-11 02:35:00|17592.9|17522.7|17616.5|17546.1|17616.5|17546.1|17585.2|17515|0
1646966400000|2022-03-11 02:40:00|17624.4|17554|17584|17513.8|17626.1|17555.7|17584|17513.8|0
1646966700000|2022-03-11 02:45:00|17579.8|17509.6|17597.4|17527.2|17604|17533.8|17579.8|17509.6|0
1646967000000|2022-03-11 02:50:00|17585.1|17514.9|17594.7|17524.5|17594.7|17524.5|17575.1|17504.9|0
1646967300000|2022-03-11 02:55:00|17600.8|17530.6|17586.8|17516.6|17609.5|17539.3|17586.8|17516.6|0
1646967600000|2022-03-11 03:00:00|17586.2|17516|17593.6|17523.4|17608.5|17538.3|17586.2|17516|0
1646967900000|2022-03-11 03:05:00|17602|17531.8|17609.9|17539.7|17616.9|17546.5|17602|17531.8|0
1646968200000|2022-03-11 03:10:00|17616.6|17546.2|17605.3|17535.1|17624.9|17554.5|17605.3|17535.1|0
1646968500000|2022-03-11 03:15:00|17603.6|17533.4|17625.5|17555.1|17625.5|17555.1|17590.9|17520.7|0
1646968800000|2022-03-11 03:20:00|17623.5|17553.1|17602.2|17532|17626.7|17556.3|17602.2|17532|0
1646969100000|2022-03-11 03:25:00|17609.5|17539.3|17595.5|17525.3|17615.9|17545.5|17592|17521.8|0
1646969400000|2022-03-11 03:30:00|17601.9|17531.7|17630.9|17560.5|17632.3|17561.9|17593.9|17523.7|0
1646969700000|2022-03-11 03:35:00|17632.7|17562.3|17634.8|17564.4|17647.2|17576.8|17629.8|17559.4|0
1646970000000|2022-03-11 03:40:00|17636.4|17566|17645.5|17575.1|17653.2|17582.8|17636.4|17566|0
1646970300000|2022-03-11 03:45:00|17640.2|17569.8|17629.5|17559.1|17644.6|17574.2|17628.1|17557.7|0
1646970600000|2022-03-11 03:50:00|17627.3|17556.9|17630.8|17560.4|17633|17562.6|17618.7|17548.3|0
1646970900000|2022-03-11 03:55:00|17633|17562.6|17638.6|17568.2|17638.6|17568.2|17622.2|17551.8|0
1646971200000|2022-03-11 04:00:00|17643|17572.6|17619.5|17549.1|17643|17572.6|17617.3|17546.9|0
1646971500000|2022-03-11 04:05:00|17622.4|17552|17626.4|17556|17629.8|17559.4|17619|17548.6|0
1646971800000|2022-03-11 04:10:00|17628.5|17558.1|17614.9|17544.5|17628.5|17558.1|17600.5|17530.3|0
1646972100000|2022-03-11 04:15:00|17614.3|17543.9|17642.8|17572.4|17642.8|17572.4|17614.1|17543.7|0
1646972400000|2022-03-11 04:20:00|17637.2|17566.8|17646.7|17576.3|17652.2|17581.8|17637.2|17566.8|0
1646972700000|2022-03-11 04:25:00|17650.6|17580.2|17631.5|17561.1|17650.6|17580.2|17631.5|17561.1|0
1646973000000|2022-03-11 04:30:00|17636.9|17566.5|17646.8|17576.4|17649.9|17579.5|17627.3|17556.9|0
1646973300000|2022-03-11 04:35:00|17644.2|17573.8|17632.3|17561.9|17644.2|17573.8|17632.3|17561.9|0
1646973600000|2022-03-11 04:40:00|17633.5|17563.1|17630.9|17560.5|17642.5|17572.1|17624.6|17554.2|0
1646973900000|2022-03-11 04:45:00|17627.5|17557.1|17641.7|17571.3|17641.7|17571.3|17624.1|17553.7|0
1646974200000|2022-03-11 04:50:00|17642.6|17572.2|17619.8|17549.4|17642.6|17572.2|17619.8|17549.4|0
1646974500000|2022-03-11 04:55:00|17611.4|17541|17593.9|17523.7|17611.4|17541|17593.9|17523.7|0
1647213000000|2022-03-13 23:10:00|17649.6|17579.2|17616.9|17546.5|17649.6|17579.2|17615.9|17545.5|0
1647213300000|2022-03-13 23:15:00|17621.9|17551.5|17634.1|17563.7|17653.7|17583.3|17621.9|17551.5|0
1647213600000|2022-03-13 23:20:00|17646.8|17576.4|17647.3|17576.9|17651.5|17581.1|17637|17566.6|0
1647213900000|2022-03-13 23:25:00|17654.8|17584.4|17666.3|17595.7|17688.1|17617.5|17654.7|17584.3|0
1647214200000|2022-03-13 23:30:00|17666.8|17596.2|17631.8|17561.4|17666.8|17596.2|17631.8|17561.4|0
1647214500000|2022-03-13 23:35:00|17634.3|17563.9|17630.4|17560|17634.3|17563.9|17610.2|17539.9|0
1647214800000|2022-03-13 23:40:00|17631.7|17561.3|17596.5|17526.3|17637.9|17567.5|17591.9|17521.7|0
1647215100000|2022-03-13 23:45:00|17590.5|17520.3|17598.2|17528|17612.4|17542|17590.5|17520.3|0
1647215400000|2022-03-13 23:50:00|17593.5|17523.3|17588.2|17518|17594.3|17524.1|17578.2|17508|0
1647215700000|2022-03-13 23:55:00|17587.3|17517.1|17583.7|17513.5|17603.5|17533.3|17578.7|17508.5|0
1647216000000|2022-03-14 00:00:00|17582.1|17511.9|17621.2|17550.8|17621.2|17550.8|17582.1|17511.9|0
1647216300000|2022-03-14 00:05:00|17622.8|17552.4|17598.3|17528.1|17637.9|17567.5|17598.3|17528.1|0
1647216600000|2022-03-14 00:10:00|17589|17518.8|17598.9|17528.7|17599.3|17529.1|17588.4|17518.2|0
1647216900000|2022-03-14 00:15:00|17590.9|17520.7|17616.9|17546.5|17616.9|17546.5|17590.9|17520.7|0
1647217200000|2022-03-14 00:20:00|17622.3|17551.9|17600.3|17530.1|17622.3|17551.9|17600.3|17530.1|0
1647217500000|2022-03-14 00:25:00|17601.6|17531.4|17619.3|17548.9|17623.3|17552.9|17593.6|17523.4|0
1647217800000|2022-03-14 00:30:00|17615.3|17544.9|17603.6|17533.4|17615.3|17544.9|17595|17524.8|0
1647218100000|2022-03-14 00:35:00|17605.5|17535.3|17577.6|17507.4|17605.5|17535.3|17577.6|17507.4|0
1647218400000|2022-03-14 00:40:00|17576.9|17506.7|17610.4|17540|17616.1|17545.7|17574.7|17504.5|0
1647218700000|2022-03-14 00:45:00|17615.1|17544.7|17600.1|17529.9|17615.1|17544.7|17598.5|17528.3|0
1647219000000|2022-03-14 00:50:00|17599.1|17528.9|17615.3|17544.9|17618.7|17548.3|17599.1|17528.9|0
1647219300000|2022-03-14 00:55:00|17615.4|17545|17621.5|17551.1|17621.5|17551.1|17610.2|17539.9|0
1647219600000|2022-03-14 01:00:00|17616|17545.6|17594.6|17524.4|17616|17545.6|17592.8|17522.6|0
1647219900000|2022-03-14 01:05:00|17591.8|17521.6|17582.1|17511.9|17600.3|17530.1|17581.1|17510.9|0
1647220200000|2022-03-14 01:10:00|17585|17514.8|17574.2|17504|17585|17514.8|17563.9|17493.7|0
1647220500000|2022-03-14 01:15:00|17568.6|17498.4|17546.4|17476.4|17568.6|17498.4|17535.1|17465.1|0
1647220800000|2022-03-14 01:20:00|17544.6|17474.6|17536.5|17466.5|17554.1|17484.1|17536.5|17466.5|0
1647221100000|2022-03-14 01:25:00|17538.3|17468.3|17552.2|17482.2|17555.9|17485.9|17534.8|17464.8|0
1647221400000|2022-03-14 01:30:00|17556|17486|17546.8|17476.8|17562.4|17492.2|17546.8|17476.8|0
1647221700000|2022-03-14 01:35:00|17541.6|17471.6|17542.3|17472.3|17551.6|17481.6|17540.3|17470.3|0
1647222000000|2022-03-14 01:40:00|17541.2|17471.2|17556.9|17486.9|17556.9|17486.9|17532.4|17462.4|0
1647222300000|2022-03-14 01:45:00|17559.6|17489.6|17544.9|17474.9|17559.6|17489.6|17544.7|17474.7|0
1647222600000|2022-03-14 01:50:00|17546.4|17476.4|17561.5|17491.3|17561.5|17491.3|17540.3|17470.3|0
1647222900000|2022-03-14 01:55:00|17566.6|17496.4|17559.3|17489.3|17566.6|17496.4|17555.5|17485.5|0
1647223200000|2022-03-14 02:00:00|17560.9|17490.7|17564.5|17494.3|17566.1|17495.9|17547.5|17477.5|0
1647223500000|2022-03-14 02:05:00|17563|17492.8|17582.2|17512|17582.5|17512.3|17563|17492.8|0
1647223800000|2022-03-14 02:10:00|17582.4|17512.2|17582.1|17511.9|17592.2|17522|17580|17509.8|0
1647224100000|2022-03-14 02:15:00|17582.5|17512.3|17591.1|17520.9|17591.1|17520.9|17579.4|17509.2|0
1647224400000|2022-03-14 02:20:00|17588.1|17517.9|17570.7|17500.5|17588.2|17518|17570.7|17500.5|0
1647224700000|2022-03-14 02:25:00|17571|17500.8|17570.1|17499.9|17571.3|17501.1|17559.1|17489.1|0
1647225000000|2022-03-14 02:30:00|17572.5|17502.3|17552.5|17482.5|17572.5|17502.3|17552.5|17482.5|0
1647225300000|2022-03-14 02:35:00|17557.5|17487.5|17552.1|17482.1|17558|17488|17550.9|17480.9|0
1647225600000|2022-03-14 02:40:00|17555.8|17485.8|17557.6|17487.6|17561.2|17491|17554.7|17484.7|0
1647225900000|2022-03-14 02:45:00|17555.1|17485.1|17554.5|17484.5|17556.5|17486.5|17544.9|17474.9|0
1647226200000|2022-03-14 02:50:00|17558.6|17488.6|17563.9|17493.7|17568.7|17498.5|17558.6|17488.6|0
1647226500000|2022-03-14 02:55:00|17566.4|17496.2|17557.3|17487.3|17568.3|17498.1|17557.3|17487.3|0
1647226800000|2022-03-14 03:00:00|17561.9|17491.7|17561|17490.8|17565.8|17495.6|17553.8|17483.8|0
1647227100000|2022-03-14 03:05:00|17556.7|17486.7|17540|17470|17557.4|17487.4|17540|17470|0
1647227400000|2022-03-14 03:10:00|17527.4|17457.4|17523.5|17453.5|17537.3|17467.3|17523.5|17453.5|0
1647227700000|2022-03-14 03:15:00|17527.4|17457.4|17527.8|17457.8|17530.3|17460.3|17524.4|17454.4|0
1647228000000|2022-03-14 03:20:00|17527.7|17457.7|17534.2|17464.2|17534.2|17464.2|17527.7|17457.7|0
1647228300000|2022-03-14 03:25:00|17533.6|17463.6|17542.2|17472.2|17546.2|17476.2|17533.6|17463.6|0
1647228600000|2022-03-14 03:30:00|17549.8|17479.8|17534.9|17464.9|17551.2|17481.2|17534.9|17464.9|0
1647228900000|2022-03-14 03:35:00|17527.6|17457.6|17514.2|17444.2|17527.6|17457.6|17511.1|17441.1|0
1647229200000|2022-03-14 03:40:00|17511.4|17441.4|17489.2|17419.4|17511.4|17441.4|17485.1|17415.3|0
1647229500000|2022-03-14 03:45:00|17488.2|17418.4|17476.8|17407|17493.7|17423.9|17476.8|17407|0
1647229800000|2022-03-14 03:50:00|17481.8|17412|17487.7|17417.9|17490|17420.2|17481.8|17412|0
1647230100000|2022-03-14 03:55:00|17489.8|17420|17477.9|17408.1|17489.8|17420|17477.9|17408.1|0
1647230400000|2022-03-14 04:00:00|17478|17408.2|17488.4|17418.6|17492.4|17422.6|17478|17408.2|0
1647230700000|2022-03-14 04:05:00|17490.6|17420.8|17488.5|17418.7|17493.6|17423.8|17486.5|17416.7|0
1647231000000|2022-03-14 04:10:00|17488.7|17418.9|17500.1|17430.3|17504.8|17435|17487.4|17417.6|0
1647231300000|2022-03-14 04:15:00|17502.6|17432.8|17491|17421.2|17508.8|17439|17491|17421.2|0
1647231600000|2022-03-14 04:20:00|17494.9|17425.1|17500.7|17430.9|17500.7|17430.9|17494.9|17425.1|0
1647231900000|2022-03-14 04:25:00|17500|17430.2|17492.7|17422.9|17509|17439.2|17492.7|17422.9|0
1647232200000|2022-03-14 04:30:00|17491.4|17421.6|17489.5|17419.7|17493|17423.2|17480.1|17410.3|0
1647232500000|2022-03-14 04:35:00|17497.3|17427.5|17497.7|17427.9|17498.9|17429.1|17490.7|17420.9|0
1647232800000|2022-03-14 04:40:00|17494|17424.2|17474.1|17404.3|17494.6|17424.8|17474.1|17404.3|0
1647233100000|2022-03-14 04:45:00|17469.7|17399.9|17476.2|17406.4|17480.3|17410.5|17469.7|17399.9|0
1647233400000|2022-03-14 04:50:00|17480.3|17410.5|17480.7|17410.9|17484.7|17414.9|17480.3|17410.5|0
1647233700000|2022-03-14 04:55:00|17483|17413.2|17475.1|17405.3|17486.1|17416.3|17475.1|17405.3|0
1647299400000|2022-03-14 23:10:00|16982|16914.2|16926.5|16858.9|16982|16914.2|16920.2|16852.6|0
1647299700000|2022-03-14 23:15:00|16940.4|16872.8|16941.5|16873.9|16961.3|16893.5|16934.4|16866.8|0
1647300000000|2022-03-14 23:20:00|16933.9|16866.3|16912.8|16845.2|16937.1|16869.5|16912.8|16845.2|0
1647300300000|2022-03-14 23:25:00|16911.2|16843.6|16908.3|16840.9|16918.7|16851.1|16908.3|16840.9|0
1647300600000|2022-03-14 23:30:00|16913.1|16845.5|16945.7|16878.1|16945.7|16878.1|16913.1|16845.5|0
1647300900000|2022-03-14 23:35:00|16940.9|16873.3|16921|16853.4|16946.5|16878.9|16921|16853.4|0
1647301200000|2022-03-14 23:40:00|16924.4|16856.8|16924.3|16856.7|16929|16861.4|16922.8|16855.2|0
1647301500000|2022-03-14 23:45:00|16924.8|16857.2|16900.3|16832.9|16924.8|16857.2|16900.3|16832.9|0
1647301800000|2022-03-14 23:50:00|16903.8|16836.4|16894.6|16827.2|16903.8|16836.4|16884.4|16817|0
1647302100000|2022-03-14 23:55:00|16893|16825.6|16897.3|16829.9|16899.8|16832.4|16886.4|16819|0
1647302400000|2022-03-15 00:00:00|16900.6|16833.2|16935.7|16868.1|16935.7|16868.1|16900.6|16833.2|0
1647302700000|2022-03-15 00:05:00|16939.7|16872.1|16928|16860.4|16939.7|16872.1|16913|16845.4|0
1647303000000|2022-03-15 00:10:00|16929.3|16861.7|16866.7|16799.3|16929.3|16861.7|16864.6|16797.2|0
1647303300000|2022-03-15 00:15:00|16872.1|16804.7|16872.8|16805.4|16875.5|16808.1|16861.8|16794.4|0
1647303600000|2022-03-15 00:20:00|16873|16805.6|16854.4|16787.2|16873|16805.6|16854.4|16787.2|0
1647303900000|2022-03-15 00:25:00|16853.8|16786.6|16879.9|16812.5|16881.2|16813.8|16853.8|16786.6|0
1647304200000|2022-03-15 00:30:00|16877.6|16810.2|16885.9|16818.5|16892.3|16824.9|16877.6|16810.2|0
1647304500000|2022-03-15 00:35:00|16886.1|16818.7|16897.6|16830.2|16897.6|16830.2|16874.6|16807.2|0
1647304800000|2022-03-15 00:40:00|16907.1|16839.7|16933.4|16865.8|16933.4|16865.8|16907.1|16839.7|0
1647305100000|2022-03-15 00:45:00|16933.3|16865.7|16929.1|16861.5|16949.9|16882.3|16929.1|16861.5|0
1647305400000|2022-03-15 00:50:00|16921.5|16853.9|16937|16869.4|16937|16869.4|16916.4|16848.8|0
1647305700000|2022-03-15 00:55:00|16954.6|16887|16932.8|16865.2|16959.8|16892|16923.9|16856.3|0
1647306000000|2022-03-15 01:00:00|16930|16862.4|16947.6|16880|16947.6|16880|16930|16862.4|0
1647306300000|2022-03-15 01:05:00|16954.1|16886.5|16944.5|16876.9|16956.5|16888.9|16942.5|16874.9|0
1647306600000|2022-03-15 01:10:00|16945.3|16877.7|16953.4|16885.8|16966.3|16898.5|16940.1|16872.5|0
1647306900000|2022-03-15 01:15:00|16955.5|16887.9|16963|16895.2|16967|16899.2|16955.5|16887.9|0
1647307200000|2022-03-15 01:20:00|16960.7|16892.9|16948.6|16881|16960.7|16892.9|16944.1|16876.5|0
1647307500000|2022-03-15 01:25:00|16937.7|16870.1|16885.3|16817.9|16948.5|16880.9|16881.8|16814.4|0
1647307800000|2022-03-15 01:30:00|16889.6|16822.2|16848.4|16781.2|16889.6|16822.2|16846.5|16779.3|0
1647308100000|2022-03-15 01:35:00|16847.4|16780.2|16807.1|16740.1|16847.4|16780.2|16784.6|16717.6|0
1647308400000|2022-03-15 01:40:00|16817.3|16750.1|16847.5|16780.3|16847.5|16780.3|16815.4|16748.2|0
1647308700000|2022-03-15 01:45:00|16845.9|16778.7|16861.4|16794|16863.5|16796.1|16823.9|16756.7|0
1647309000000|2022-03-15 01:50:00|16859.7|16792.3|16827.1|16759.9|16863.4|16796|16827.1|16759.9|0
1647309300000|2022-03-15 01:55:00|16821.9|16754.7|16828.5|16761.3|16828.5|16761.3|16810.5|16743.3|0
1647309600000|2022-03-15 02:00:00|16831.2|16764|16876|16808.6|16876|16808.6|16831.2|16764|0
1647309900000|2022-03-15 02:05:00|16874.6|16807.2|16900.7|16833.3|16901.2|16833.8|16870.6|16803.2|0
1647310200000|2022-03-15 02:10:00|16898.3|16830.9|16929.8|16862.2|16929.8|16862.2|16898.3|16830.9|0
1647310500000|2022-03-15 02:15:00|16923.7|16856.1|16926.3|16858.7|16955.1|16887.5|16923.6|16856|0
1647310800000|2022-03-15 02:20:00|16926.4|16858.8|16897.6|16830.2|16928.3|16860.7|16897.6|16830.2|0
1647311100000|2022-03-15 02:25:00|16899.5|16832.1|16899.4|16832|16900|16832.6|16875.8|16808.4|0
1647311400000|2022-03-15 02:30:00|16902.9|16835.5|16928.1|16860.5|16928.1|16860.5|16901.1|16833.7|0
1647311700000|2022-03-15 02:35:00|16916.4|16848.8|16940.4|16872.8|16945.8|16878.2|16916.4|16848.8|0
1647312000000|2022-03-15 02:40:00|16933.7|16866.1|16895.2|16827.8|16933.7|16866.1|16895.2|16827.8|0
1647312300000|2022-03-15 02:45:00|16896.3|16828.9|16876.8|16809.4|16906.3|16838.9|16876.8|16809.4|0
1647312600000|2022-03-15 02:50:00|16870.3|16802.9|16862.6|16795.2|16872.6|16805.2|16862.6|16795.2|0
1647312900000|2022-03-15 02:55:00|16867.5|16800.1|16878.4|16811|16878.4|16811|16866.6|16799.2|0
1647313200000|2022-03-15 03:00:00|16874.1|16806.7|16895.5|16828.1|16895.5|16828.1|16874.1|16806.7|0
1647313500000|2022-03-15 03:05:00|16913.5|16845.9|16918.2|16850.6|16920.9|16853.3|16912.4|16844.8|0
1647313800000|2022-03-15 03:10:00|16915.6|16848|16918.2|16850.6|16928|16860.4|16915.6|16848|0
1647314100000|2022-03-15 03:15:00|16923.2|16855.6|16910.9|16843.3|16924.2|16856.6|16910.9|16843.3|0
1647314400000|2022-03-15 03:20:00|16901.8|16834.4|16904|16836.6|16904|16836.6|16895.5|16828.1|0
1647314700000|2022-03-15 03:25:00|16907.6|16840.2|16881.9|16814.5|16907.6|16840.2|16879.3|16811.9|0
1647315000000|2022-03-15 03:30:00|16879.8|16812.4|16866.2|16798.8|16879.8|16812.4|16857|16789.8|0
1647315300000|2022-03-15 03:35:00|16865.9|16798.5|16884.9|16817.5|16884.9|16817.5|16862.8|16795.4|0
1647315600000|2022-03-15 03:40:00|16887.1|16819.7|16879.2|16811.8|16892.6|16825.2|16878.6|16811.2|0
1647315900000|2022-03-15 03:45:00|16879|16811.6|16865.8|16798.4|16879|16811.6|16858.9|16791.5|0
1647316200000|2022-03-15 03:50:00|16867.3|16799.9|16861.4|16794|16867.7|16800.3|16857.4|16790.2|0
1647316500000|2022-03-15 03:55:00|16865|16797.6|16864.9|16797.5|16868|16800.6|16862.5|16795.1|0
1647316800000|2022-03-15 04:00:00|16872.6|16805.2|16886.4|16819|16886.4|16819|16866.7|16799.3|0
1647317100000|2022-03-15 04:05:00|16885.6|16818.2|16899.3|16831.9|16905.1|16837.7|16885.6|16818.2|0
1647317400000|2022-03-15 04:10:00|16890.4|16823|16887.3|16819.9|16903.4|16836|16886.1|16818.7|0
1647317700000|2022-03-15 04:15:00|16887.6|16820.2|16871|16803.6|16887.6|16820.2|16870.8|16803.4|0
1647318000000|2022-03-15 04:20:00|16870.8|16803.4|16875|16807.6|16879.1|16811.7|16870.8|16803.4|0
1647318300000|2022-03-15 04:25:00|16871.2|16803.8|16862.6|16795.2|16874.3|16806.9|16857.2|16790|0
1647318600000|2022-03-15 04:30:00|16859.3|16791.9|16879.9|16812.5|16886.7|16819.3|16859.3|16791.9|0
1647318900000|2022-03-15 04:35:00|16879.3|16811.9|16878.3|16810.9|16880.6|16813.2|16872.3|16804.9|0
1647319200000|2022-03-15 04:40:00|16880.4|16813|16884.4|16817|16888.3|16820.9|16879.2|16811.8|0
1647319500000|2022-03-15 04:45:00|16882.6|16815.2|16891|16823.6|16892.9|16825.5|16882.3|16814.9|0
1647319800000|2022-03-15 04:50:00|16890.5|16823.1|16884.7|16817.3|16891.9|16824.5|16884.4|16817|0
1647320100000|2022-03-15 04:55:00|16887.2|16819.8|16887.7|16820.3|16892|16824.6|16876.8|16809.4|0
1647385800000|2022-03-15 23:10:00|16830.1|16762.9|16810.2|16743|16849|16781.8|16810.2|16743|0
1647386100000|2022-03-15 23:15:00|16807.7|16740.7|16830.1|16762.9|16830.1|16762.9|16805.8|16738.8|0
1647386400000|2022-03-15 23:20:00|16823.8|16756.6|16834.7|16767.5|16851.7|16784.5|16823.8|16756.6|0
1647386700000|2022-03-15 23:25:00|16837.6|16770.4|16817|16749.8|16837.6|16770.4|16817|16749.8|0
1647387000000|2022-03-15 23:30:00|16825.6|16758.4|16821.7|16754.5|16830.9|16763.7|16816.4|16749.2|0
1647387300000|2022-03-15 23:35:00|16811.1|16743.9|16843.3|16776.1|16846.2|16779|16811.1|16743.9|0
1647387600000|2022-03-15 23:40:00|16843.8|16776.6|16876.2|16808.8|16878.5|16811.1|16833|16765.8|0
1647387900000|2022-03-15 23:45:00|16871.8|16804.4|16868.9|16801.5|16871.8|16804.4|16850.6|16783.4|0
1647388200000|2022-03-15 23:50:00|16859.3|16791.9|16837.8|16770.6|16863.6|16796.2|16836.9|16769.7|0
1647388500000|2022-03-15 23:55:00|16850.1|16782.9|16850.5|16783.3|16864.3|16796.9|16842.7|16775.5|0
1647388800000|2022-03-16 00:00:00|16851.3|16784.1|16846.1|16778.9|16859.4|16792|16843.2|16776|0
1647389100000|2022-03-16 00:05:00|16843.4|16776.2|16835.1|16767.9|16847.8|16780.6|16835.1|16767.9|0
1647389400000|2022-03-16 00:10:00|16842.9|16775.7|16857.2|16790|16857.2|16790|16839.2|16772|0
1647389700000|2022-03-16 00:15:00|16856.4|16789.2|16866.4|16799|16868.5|16801.1|16854|16786.8|0
1647390000000|2022-03-16 00:20:00|16872.1|16804.7|16891.2|16823.8|16894.9|16827.5|16870.2|16802.8|0
1647390300000|2022-03-16 00:25:00|16892.5|16825.1|16895.5|16828.1|16898.7|16831.3|16890.5|16823.1|0
1647390600000|2022-03-16 00:30:00|16901.4|16834|16911.1|16843.5|16914.4|16846.8|16901.4|16834|0
1647390900000|2022-03-16 00:35:00|16903.1|16835.7|16924.9|16857.3|16924.9|16857.3|16901.2|16833.8|0
1647391200000|2022-03-16 00:40:00|16921.1|16853.5|16916.6|16849|16922.1|16854.5|16907.4|16840|0
1647391500000|2022-03-16 00:45:00|16917.6|16850|16927.4|16859.8|16927.7|16860.1|16917|16849.4|0
1647391800000|2022-03-16 00:50:00|16923.6|16856|16920|16852.4|16931.4|16863.8|16919|16851.4|0
1647392100000|2022-03-16 00:55:00|16934.4|16866.8|16922.1|16854.5|16940.5|16872.9|16912.7|16845.1|0
1647392400000|2022-03-16 01:00:00|16919.4|16851.8|16944.8|16877.2|16944.8|16877.2|16919.4|16851.8|0
1647392700000|2022-03-16 01:05:00|16947.4|16879.8|16953|16885.4|16957.3|16889.7|16947.3|16879.7|0
1647393000000|2022-03-16 01:10:00|16946.9|16879.3|16948.2|16880.6|16950.4|16882.8|16946.6|16879|0
1647393300000|2022-03-16 01:15:00|16951|16883.4|16951|16883.4|16952.1|16884.5|16943.7|16876.1|0
1647393600000|2022-03-16 01:20:00|16952.9|16885.3|16971.7|16903.9|16971.7|16903.9|16949.6|16882|0
1647393900000|2022-03-16 01:25:00|16973.6|16905.8|16962.6|16894.8|16973.6|16905.8|16958.3|16890.7|0
1647394200000|2022-03-16 01:30:00|16961.9|16894.1|16940|16872.4|16961.9|16894.1|16935.4|16867.8|0
1647394500000|2022-03-16 01:35:00|16945|16877.4|16941.4|16873.8|16950.5|16882.9|16939.6|16872|0
1647394800000|2022-03-16 01:40:00|16949.5|16881.9|16957.2|16889.6|16963.2|16895.4|16949.2|16881.6|0
1647395100000|2022-03-16 01:45:00|16951.9|16884.3|16958.4|16890.8|16962.8|16895|16945.3|16877.7|0
1647395400000|2022-03-16 01:50:00|16959.1|16891.3|16956.8|16889.2|16959.1|16891.3|16953.9|16886.3|0
1647395700000|2022-03-16 01:55:00|16961.4|16893.6|16961.3|16893.5|16969.6|16901.8|16956.7|16889.1|0
1647396000000|2022-03-16 02:00:00|16964.3|16896.5|16965.2|16897.4|16967.3|16899.5|16961.5|16893.7|0
1647396300000|2022-03-16 02:05:00|16963.5|16895.7|16949.1|16881.5|16963.5|16895.7|16944.9|16877.3|0
1647396600000|2022-03-16 02:10:00|16952.6|16885|16956.7|16889.1|16957.1|16889.5|16948.5|16880.9|0
1647396900000|2022-03-16 02:15:00|16965.6|16897.8|16959.2|16891.4|16965.6|16897.8|16959.2|16891.4|0
1647397200000|2022-03-16 02:20:00|16957|16889.4|16941.6|16874|16957|16889.4|16941.6|16874|0
1647397500000|2022-03-16 02:25:00|16941.8|16874.2|16939.2|16871.6|16942.1|16874.5|16929.1|16861.5|0
1647397800000|2022-03-16 02:30:00|16946|16878.4|16943.3|16875.7|16946|16878.4|16938.2|16870.6|0
1647398100000|2022-03-16 02:35:00|16940.6|16873|16945.2|16877.6|16958.4|16890.8|16940.6|16873|0
1647398400000|2022-03-16 02:40:00|16948|16880.4|16931.8|16864.2|16948|16880.4|16931.8|16864.2|0
1647398700000|2022-03-16 02:45:00|16934.5|16866.9|16932.5|16864.9|16934.5|16866.9|16927|16859.4|0
1647399000000|2022-03-16 02:50:00|16933|16865.4|16923.4|16855.8|16935.3|16867.7|16921.1|16853.5|0
1647399300000|2022-03-16 02:55:00|16918.3|16850.7|16919.9|16852.3|16923.3|16855.7|16915.2|16847.6|0
1647399600000|2022-03-16 03:00:00|16920.1|16852.5|16927.8|16860.2|16927.8|16860.2|16917.3|16849.7|0
1647399900000|2022-03-16 03:05:00|16927.2|16859.6|16904.5|16837.1|16927.2|16859.6|16901.4|16834|0
1647400200000|2022-03-16 03:10:00|16901.3|16833.9|16910.2|16842.6|16910.2|16842.6|16901.3|16833.9|0
1647400500000|2022-03-16 03:15:00|16919.1|16851.5|16933.3|16865.7|16933.3|16865.7|16914|16846.4|0
1647400800000|2022-03-16 03:20:00|16936.4|16868.8|16935.3|16867.7|16940.2|16872.6|16935|16867.4|0
1647401100000|2022-03-16 03:25:00|16940.6|16873|16945.4|16877.8|16950.5|16882.9|16940|16872.4|0
1647401400000|2022-03-16 03:30:00|16951|16883.4|16931.1|16863.5|16951|16883.4|16929.6|16862|0
1647401700000|2022-03-16 03:35:00|16930.3|16862.7|16931.2|16863.6|16939.7|16872.1|16928.8|16861.2|0
1647402000000|2022-03-16 03:40:00|16933|16865.4|16924.3|16856.7|16934|16866.4|16924.3|16856.7|0
1647402300000|2022-03-16 03:45:00|16927.8|16860.2|16930.9|16863.3|16930.9|16863.3|16918.9|16851.3|0
1647402600000|2022-03-16 03:50:00|16932.6|16865|16934.6|16867|16936.7|16869.1|16932.4|16864.8|0
1647402900000|2022-03-16 03:55:00|16934.9|16867.3|16937.3|16869.7|16937.3|16869.7|16933.2|16865.6|0
1647403200000|2022-03-16 04:00:00|16937.9|16870.3|16945.6|16878|16945.6|16878|16937.9|16870.3|0
1647403500000|2022-03-16 04:05:00|16947|16879.4|16951|16883.4|16951.6|16884|16943.5|16875.9|0
1647403800000|2022-03-16 04:10:00|16955.2|16887.6|16963.3|16895.5|16963.3|16895.5|16955.2|16887.6|0
1647404100000|2022-03-16 04:15:00|16961.6|16893.8|16953.7|16886.1|16961.6|16893.8|16953|16885.4|0
1647404400000|2022-03-16 04:20:00|16957.2|16889.6|16947.2|16879.6|16957.2|16889.6|16945.8|16878.2|0
1647404700000|2022-03-16 04:25:00|16945|16877.4|16946.9|16879.3|16946.9|16879.3|16942.8|16875.2|0
1647405000000|2022-03-16 04:30:00|16943.7|16876.1|16937.1|16869.5|16948.6|16881|16937.1|16869.5|0
1647405300000|2022-03-16 04:35:00|16936.1|16868.5|16940.1|16872.5|16951.7|16884.1|16936.1|16868.5|0
1647405600000|2022-03-16 04:40:00|16944.3|16876.7|16939|16871.4|16947.6|16880|16939|16871.4|0
1647405900000|2022-03-16 04:45:00|16936|16868.4|16943.3|16875.7|16950.8|16883.2|16936|16868.4|0
1647406200000|2022-03-16 04:50:00|16942.2|16874.6|16944.1|16876.5|16946.5|16878.9|16939.9|16872.3|0
1647406500000|2022-03-16 04:55:00|16943.3|16875.7|16931.4|16863.8|16943.3|16875.7|16931.4|16863.8|0
1647472500000|2022-03-16 23:15:00|17256.1|17187.3|17220|17151.2|17269.9|17200.9|17216.7|17147.9|0
1647472800000|2022-03-16 23:20:00|17227.2|17158.4|17250.2|17181.4|17253.7|17184.9|17227.2|17158.4|0
1647473100000|2022-03-16 23:25:00|17242|17173.2|17239.8|17171|17242.6|17173.8|17222.5|17153.7|0
1647473400000|2022-03-16 23:30:00|17231.6|17162.8|17209.6|17140.8|17233.2|17164.4|17202.4|17133.8|0
1647473700000|2022-03-16 23:35:00|17207.6|17139|17193.8|17125.2|17211.4|17142.6|17190.6|17122|0
1647474000000|2022-03-16 23:40:00|17201.7|17133.1|17216|17147.2|17221.5|17152.7|17201.7|17133.1|0
1647474300000|2022-03-16 23:45:00|17220.3|17151.5|17215.3|17146.5|17224.4|17155.6|17208|17139.4|0
1647474600000|2022-03-16 23:50:00|17218.1|17149.3|17220.3|17151.5|17220.3|17151.5|17207.8|17139.2|0
1647474900000|2022-03-16 23:55:00|17226.4|17157.6|17188.9|17120.3|17226.9|17158.1|17183.1|17114.5|0
1647475200000|2022-03-17 00:00:00|17182.9|17114.3|17180.2|17111.6|17182.9|17114.3|17177.1|17108.5|0
1647475500000|2022-03-17 00:05:00|17175.2|17106.6|17165.3|17096.7|17176.9|17108.3|17165.1|17096.5|0
1647475800000|2022-03-17 00:10:00|17167.2|17098.6|17176.9|17108.3|17176.9|17108.3|17163.9|17095.3|0
1647476100000|2022-03-17 00:15:00|17175.4|17106.8|17154|17085.6|17180.4|17111.8|17154|17085.6|0
1647476400000|2022-03-17 00:20:00|17148.4|17080|17155.6|17087.2|17155.6|17087.2|17146.8|17078.4|0
1647476700000|2022-03-17 00:25:00|17161.5|17092.9|17142.5|17074.1|17166.6|17098|17142.5|17074.1|0
1647477000000|2022-03-17 00:30:00|17143.5|17075.1|17150.1|17081.7|17160|17091.4|17143.5|17075.1|0
1647477300000|2022-03-17 00:35:00|17147.9|17079.5|17139.6|17071.2|17148.8|17080.4|17128.3|17059.9|0
1647477600000|2022-03-17 00:40:00|17142.4|17074|17166.1|17097.5|17168.6|17100|17142.1|17073.7|0
1647477900000|2022-03-17 00:45:00|17163.3|17094.7|17180.3|17111.7|17180.3|17111.7|17159|17090.6|0
1647478200000|2022-03-17 00:50:00|17177.4|17108.8|17145.1|17076.7|17177.4|17108.8|17145.1|17076.7|0
1647478500000|2022-03-17 00:55:00|17140.7|17072.3|17154.4|17086|17154.4|17086|17140.7|17072.3|0
1647478800000|2022-03-17 01:00:00|17155.4|17087|17156.9|17088.5|17163.1|17094.5|17149.5|17081.1|0
1647479100000|2022-03-17 01:05:00|17158.7|17090.3|17175.9|17107.3|17175.9|17107.3|17158.7|17090.3|0
1647479400000|2022-03-17 01:10:00|17175|17106.4|17176.7|17108.1|17181.4|17112.8|17169.2|17100.6|0
1647479700000|2022-03-17 01:15:00|17178.6|17110|17185.1|17116.5|17189|17120.4|17178.6|17110|0
1647480000000|2022-03-17 01:20:00|17185|17116.4|17171.1|17102.5|17185|17116.4|17157.1|17088.7|0
1647480300000|2022-03-17 01:25:00|17170.9|17102.3|17150.3|17081.9|17170.9|17102.3|17148.9|17080.5|0
1647480600000|2022-03-17 01:30:00|17150|17081.6|17153.7|17085.3|17157.2|17088.8|17148.3|17079.9|0
1647480900000|2022-03-17 01:35:00|17155.2|17086.8|17153.1|17084.7|17161.5|17092.9|17152.8|17084.4|0
1647481200000|2022-03-17 01:40:00|17146.4|17078|17145.4|17077|17147.3|17078.9|17141.3|17072.9|0
1647481500000|2022-03-17 01:45:00|17144.4|17076|17132.2|17063.8|17146.2|17077.8|17126.9|17058.5|0
1647481800000|2022-03-17 01:50:00|17135.5|17067.1|17166.5|17097.9|17166.5|17097.9|17135.5|17067.1|0
1647482100000|2022-03-17 01:55:00|17167.8|17099.2|17175.3|17106.7|17176.3|17107.7|17167.8|17099.2|0
1647482400000|2022-03-17 02:00:00|17173.1|17104.5|17156.3|17087.9|17173.1|17104.5|17156|17087.6|0
1647482700000|2022-03-17 02:05:00|17156.2|17087.8|17152.8|17084.4|17162.3|17093.7|17152.8|17084.4|0
1647483000000|2022-03-17 02:10:00|17154.6|17086.2|17158.5|17090.1|17163.3|17094.7|17154.6|17086.2|0
1647483300000|2022-03-17 02:15:00|17157.7|17089.3|17163.2|17094.6|17163.2|17094.6|17155.4|17087|0
1647483600000|2022-03-17 02:20:00|17165.7|17097.1|17161.4|17092.8|17165.7|17097.1|17156.2|17087.8|0
1647483900000|2022-03-17 02:25:00|17161|17092.4|17180.9|17112.3|17180.9|17112.3|17161|17092.4|0
1647484200000|2022-03-17 02:30:00|17178.1|17109.5|17171.5|17102.9|17185.9|17117.3|17171.5|17102.9|0
1647484500000|2022-03-17 02:35:00|17172.2|17103.6|17180.4|17111.8|17181|17112.4|17172.2|17103.6|0
1647484800000|2022-03-17 02:40:00|17180.5|17111.9|17172.4|17103.8|17181.8|17113.2|17172.1|17103.5|0
1647485100000|2022-03-17 02:45:00|17174.9|17106.3|17183.2|17114.6|17183.2|17114.6|17170.5|17101.9|0
1647485400000|2022-03-17 02:50:00|17183.1|17114.5|17179.2|17110.6|17183.1|17114.5|17176.7|17108.1|0
1647485700000|2022-03-17 02:55:00|17177.8|17109.2|17181.6|17113|17183.4|17114.8|17176.9|17108.3|0
1647486000000|2022-03-17 03:00:00|17182.4|17113.8|17164.5|17095.9|17182.4|17113.8|17153.3|17084.9|0
1647486300000|2022-03-17 03:05:00|17167.6|17099|17166.1|17097.5|17176.4|17107.8|17165.6|17097|0
1647486600000|2022-03-17 03:10:00|17163.3|17094.7|17161.1|17092.5|17178.2|17109.6|17161.1|17092.5|0
1647486900000|2022-03-17 03:15:00|17157.3|17088.9|17133.7|17065.3|17160.2|17091.6|17133.7|17065.3|0
1647487200000|2022-03-17 03:20:00|17131.3|17062.9|17121.1|17052.7|17138.4|17070|17114.9|17046.5|0
1647487500000|2022-03-17 03:25:00|17122.7|17054.3|17127.5|17059.1|17127.5|17059.1|17122.7|17054.3|0
1647487800000|2022-03-17 03:30:00|17128.6|17060.2|17128.2|17059.8|17133.7|17065.3|17119.7|17051.3|0
1647488100000|2022-03-17 03:35:00|17129.1|17060.7|17147.4|17079|17147.4|17079|17129.1|17060.7|0
1647488400000|2022-03-17 03:40:00|17146.9|17078.5|17134.1|17065.7|17146.9|17078.5|17126|17057.6|0
1647488700000|2022-03-17 03:45:00|17125.8|17057.4|17119.2|17050.8|17134.9|17066.5|17119.2|17050.8|0
1647489000000|2022-03-17 03:50:00|17117.6|17049.2|17121.3|17052.9|17123.4|17055|17114.6|17046.2|0
1647489300000|2022-03-17 03:55:00|17123.8|17055.4|17135.5|17067.1|17135.5|17067.1|17120|17051.6|0
1647489600000|2022-03-17 04:00:00|17136.5|17068.1|17132.6|17064.2|17139.8|17071.4|17132.6|17064.2|0
1647489900000|2022-03-17 04:05:00|17135.9|17067.5|17138.3|17069.9|17143.1|17074.7|17135.6|17067.2|0
1647490200000|2022-03-17 04:10:00|17131.6|17063.2|17139.9|17071.5|17144.8|17076.4|17131.6|17063.2|0
1647490500000|2022-03-17 04:15:00|17145.1|17076.7|17137.9|17069.5|17147.8|17079.4|17134.9|17066.5|0
1647490800000|2022-03-17 04:20:00|17138.6|17070.2|17134.9|17066.5|17142.8|17074.4|17134.9|17066.5|0
1647491100000|2022-03-17 04:25:00|17137.4|17069|17146.7|17078.3|17149.6|17081.2|17137.4|17069|0
1647491400000|2022-03-17 04:30:00|17141.6|17073.2|17151.5|17083.1|17151.5|17083.1|17134|17065.6|0
1647491700000|2022-03-17 04:35:00|17145.9|17077.5|17139.6|17071.2|17154.5|17086.1|17139.6|17071.2|0
1647492000000|2022-03-17 04:40:00|17142.1|17073.7|17158.4|17090|17158.4|17090|17141.3|17072.9|0
1647492300000|2022-03-17 04:45:00|17156.3|17087.9|17132.6|17064.2|17156.3|17087.9|17127|17058.6|0
1647492600000|2022-03-17 04:50:00|17136.5|17068.1|17142.2|17073.8|17145|17076.6|17136.3|17067.9|0
1647492900000|2022-03-17 04:55:00|17146|17077.6|17167.6|17099|17167.6|17099|17146|17077.6|0
1647558600000|2022-03-17 23:10:00|17274.8|17205.8|17318.4|17249.2|17326.5|17257.3|17274.8|17205.8|0
1647558900000|2022-03-17 23:15:00|17319.6|17250.4|17326|17256.8|17337.9|17268.7|17319.2|17250|0
1647559200000|2022-03-17 23:20:00|17334.6|17265.4|17363.5|17294.1|17363.5|17294.1|17334.6|17265.4|0
1647559500000|2022-03-17 23:25:00|17369.7|17300.3|17371.2|17301.8|17381.2|17311.8|17369.7|17300.3|0
1647559800000|2022-03-17 23:30:00|17364.4|17295|17356.4|17287.2|17372.4|17303|17354.9|17285.7|0
1647560100000|2022-03-17 23:35:00|17353.8|17284.6|17370.7|17301.3|17373|17303.6|17353.8|17284.6|0
1647560400000|2022-03-17 23:40:00|17371.5|17302.1|17356.4|17287.2|17373.5|17304.1|17351.2|17282|0
1647560700000|2022-03-17 23:45:00|17362.9|17293.5|17355.4|17286.2|17370.7|17301.3|17347.7|17278.5|0
1647561000000|2022-03-17 23:50:00|17361.4|17292|17384|17314.6|17384|17314.6|17361.4|17292|0
1647561300000|2022-03-17 23:55:00|17382.2|17312.8|17404|17334.6|17404|17334.6|17382.2|17312.8|0
1647561600000|2022-03-18 00:00:00|17403.3|17333.9|17428.9|17359.3|17428.9|17359.3|17403.3|17333.9|0
1647561900000|2022-03-18 00:05:00|17420|17350.4|17426.2|17356.6|17426.2|17356.6|17414|17344.4|0
1647562200000|2022-03-18 00:10:00|17429.7|17360.1|17426.9|17357.3|17437.4|17367.8|17417.7|17348.1|0
1647562500000|2022-03-18 00:15:00|17422.5|17352.9|17432.6|17363|17432.9|17363.3|17422.5|17352.9|0
1647562800000|2022-03-18 00:20:00|17421.6|17352|17421.4|17351.8|17421.6|17352|17409.4|17340|0
1647563100000|2022-03-18 00:25:00|17429|17359.4|17416.6|17347|17432|17362.4|17407.5|17338.1|0
1647563400000|2022-03-18 00:30:00|17413.6|17344|17425|17355.4|17430.4|17360.8|17406.5|17337.1|0
1647563700000|2022-03-18 00:35:00|17425.5|17355.9|17431.6|17362|17433.3|17363.7|17424.3|17354.7|0
1647564000000|2022-03-18 00:40:00|17425.5|17355.9|17426|17356.4|17435.1|17365.5|17425.1|17355.5|0
1647564300000|2022-03-18 00:45:00|17427.8|17358.2|17438|17368.4|17438|17368.4|17426|17356.4|0
1647564600000|2022-03-18 00:50:00|17439.5|17369.9|17421.9|17352.3|17445|17375.4|17421.9|17352.3|0
1647564900000|2022-03-18 00:55:00|17416.9|17347.3|17377.4|17308|17416.9|17347.3|17377.4|17308|0
1647565200000|2022-03-18 01:00:00|17379.3|17309.9|17387.1|17317.7|17390.1|17320.7|17379.3|17309.9|0
1647565500000|2022-03-18 01:05:00|17377.9|17308.5|17355.2|17286|17377.9|17308.5|17349.5|17280.3|0
1647565800000|2022-03-18 01:10:00|17358.1|17288.9|17368.6|17299.2|17368.6|17299.2|17350|17280.8|0
1647566100000|2022-03-18 01:15:00|17367.3|17297.9|17393|17323.6|17393|17323.6|17367.3|17297.9|0
1647566400000|2022-03-18 01:20:00|17393.6|17324.2|17390|17320.6|17403.9|17334.5|17390|17320.6|0
1647566700000|2022-03-18 01:25:00|17395|17325.6|17371|17301.6|17396.7|17327.3|17369.1|17299.7|0
1647567000000|2022-03-18 01:30:00|17372.7|17303.3|17395.6|17326.2|17396.5|17327.1|17372.7|17303.3|0
1647567300000|2022-03-18 01:35:00|17402.2|17332.8|17402.1|17332.7|17409.3|17339.9|17400.9|17331.5|0
1647567600000|2022-03-18 01:40:00|17406.8|17337.4|17415|17345.4|17415|17345.4|17403.1|17333.7|0
1647567900000|2022-03-18 01:45:00|17411.1|17341.5|17411.5|17341.9|17416|17346.4|17409.2|17339.8|0
1647568200000|2022-03-18 01:50:00|17407|17337.6|17402.5|17333.1|17412.7|17343.1|17402.5|17333.1|0
1647568500000|2022-03-18 01:55:00|17402.9|17333.5|17421.4|17351.8|17421.4|17351.8|17400.6|17331.2|0
1647568800000|2022-03-18 02:00:00|17423.4|17353.8|17417.3|17347.7|17424.2|17354.6|17414.8|17345.2|0
1647569100000|2022-03-18 02:05:00|17415.5|17345.9|17394.3|17324.9|17415.5|17345.9|17390.4|17321|0
1647569400000|2022-03-18 02:10:00|17392.7|17323.3|17387.7|17318.3|17392.7|17323.3|17384|17314.6|0
1647569700000|2022-03-18 02:15:00|17385.6|17316.2|17384.3|17314.9|17385.6|17316.2|17377.5|17308.1|0
1647570000000|2022-03-18 02:20:00|17389.8|17320.4|17368.4|17299|17389.8|17320.4|17367.6|17298.2|0
1647570300000|2022-03-18 02:25:00|17374|17304.6|17385.9|17316.5|17390|17320.6|17374|17304.6|0
1647570600000|2022-03-18 02:30:00|17382.6|17313.2|17385.8|17316.4|17387.1|17317.7|17376.7|17307.3|0
1647570900000|2022-03-18 02:35:00|17386.1|17316.7|17389.7|17320.3|17389.7|17320.3|17383.2|17313.8|0
1647571200000|2022-03-18 02:40:00|17382.8|17313.4|17383.3|17313.9|17397.3|17327.9|17382.8|17313.4|0
1647571500000|2022-03-18 02:45:00|17388.4|17319|17390.7|17321.3|17391.9|17322.5|17387.4|17318|0
1647571800000|2022-03-18 02:50:00|17384.2|17314.8|17379.5|17310.1|17387.1|17317.7|17379|17309.6|0
1647572100000|2022-03-18 02:55:00|17376.3|17306.9|17370|17300.6|17383.3|17313.9|17366.1|17296.7|0
1647572400000|2022-03-18 03:00:00|17369.6|17300.2|17372.8|17303.4|17375.5|17306.1|17369.6|17300.2|0
1647572700000|2022-03-18 03:05:00|17370.3|17300.9|17376.1|17306.7|17377|17307.6|17368|17298.6|0
1647573000000|2022-03-18 03:10:00|17372.1|17302.7|17367.2|17297.8|17372.1|17302.7|17359.4|17290.2|0
1647573300000|2022-03-18 03:15:00|17368|17298.6|17363.8|17294.4|17374.2|17304.8|17363.8|17294.4|0
1647573600000|2022-03-18 03:20:00|17364.7|17295.3|17370.5|17301.1|17375.1|17305.7|17359.4|17290.2|0
1647573900000|2022-03-18 03:25:00|17367.8|17298.4|17373|17303.6|17378.2|17308.8|17367.8|17298.4|0
1647574200000|2022-03-18 03:30:00|17372.2|17302.8|17368.6|17299.2|17372.2|17302.8|17364.1|17294.7|0
1647574500000|2022-03-18 03:35:00|17370.3|17300.9|17368.5|17299.1|17376.3|17306.9|17368.4|17299|0
1647574800000|2022-03-18 03:40:00|17369.6|17300.2|17378.2|17308.8|17384.6|17315.2|17369.6|17300.2|0
1647575100000|2022-03-18 03:45:00|17378.1|17308.7|17384.6|17315.2|17392.4|17323|17376|17306.6|0
1647575400000|2022-03-18 03:50:00|17383.4|17314|17377.6|17308.2|17388.5|17319.1|17377.6|17308.2|0
1647575700000|2022-03-18 03:55:00|17375.1|17305.7|17380.6|17311.2|17381.7|17312.3|17375.1|17305.7|0
1647576000000|2022-03-18 04:00:00|17383|17313.6|17372.2|17302.8|17388.8|17319.4|17372.2|17302.8|0
1647576300000|2022-03-18 04:05:00|17372|17302.6|17375.5|17306.1|17376.9|17307.5|17370.8|17301.4|0
1647576600000|2022-03-18 04:10:00|17372.9|17303.5|17357|17287.8|17372.9|17303.5|17357|17287.8|0
1647576900000|2022-03-18 04:15:00|17352.9|17283.7|17343.2|17274|17353.4|17284.2|17343.2|17274|0
1647577200000|2022-03-18 04:20:00|17339.1|17269.9|17337.9|17268.7|17346.7|17277.5|17337.9|17268.7|0
1647577500000|2022-03-18 04:25:00|17332.8|17263.6|17326.1|17256.9|17336.1|17266.9|17323|17253.8|0
1647577800000|2022-03-18 04:30:00|17332|17262.8|17336.5|17267.3|17340.3|17271.1|17332|17262.8|0
1647578100000|2022-03-18 04:35:00|17335.7|17266.5|17340.1|17270.9|17347|17277.8|17335.3|17266.1|0
1647578400000|2022-03-18 04:40:00|17342.1|17272.9|17337.8|17268.6|17342.1|17272.9|17332.2|17263|0
1647578700000|2022-03-18 04:45:00|17335.2|17266|17320.4|17251.2|17335.2|17266|17320.4|17251.2|0
1647579000000|2022-03-18 04:50:00|17322.6|17253.4|17297.1|17228.1|17322.6|17253.4|17297.1|17228.1|0
1647579300000|2022-03-18 04:55:00|17293.7|17224.7|17297.6|17228.6|17304.4|17235.4|17284|17215|0
1647817800000|2022-03-20 23:10:00|17488.3|17418.5|17511.4|17441.4|17518.1|17448.1|17488.3|17418.5|0
1647818100000|2022-03-20 23:15:00|17515.7|17445.7|17495.1|17425.3|17515.7|17445.7|17480.9|17411.1|0
1647818400000|2022-03-20 23:20:00|17495.7|17425.9|17509.4|17439.6|17514.8|17444.8|17495.7|17425.9|0
1647818700000|2022-03-20 23:25:00|17503.7|17433.9|17494.8|17425|17503.7|17433.9|17486.4|17416.6|0
1647819000000|2022-03-20 23:30:00|17492.4|17422.6|17484.7|17414.9|17500.4|17430.6|17479.6|17409.8|0
1647819300000|2022-03-20 23:35:00|17483.6|17413.8|17488.4|17418.6|17489.5|17419.7|17483.6|17413.8|0
1647819600000|2022-03-20 23:40:00|17485.5|17415.7|17487.5|17417.7|17487.6|17417.8|17478.4|17408.6|0
1647819900000|2022-03-20 23:45:00|17487.1|17417.3|17504.7|17434.9|17505.6|17435.8|17485.1|17415.3|0
1647820200000|2022-03-20 23:50:00|17501.3|17431.5|17497.2|17427.4|17504.5|17434.7|17494.6|17424.8|0
1647820500000|2022-03-20 23:55:00|17498.7|17428.9|17477.7|17407.9|17501.4|17431.6|17477.7|17407.9|0
1647820800000|2022-03-21 00:00:00|17480.6|17410.8|17477|17407.2|17480.6|17410.8|17464.8|17395|0
1647821100000|2022-03-21 00:05:00|17475|17405.2|17474.9|17405.1|17483|17413.2|17471.1|17401.3|0
1647821400000|2022-03-21 00:10:00|17477.3|17407.5|17477.4|17407.6|17481.4|17411.6|17476|17406.2|0
1647821700000|2022-03-21 00:15:00|17471.4|17401.6|17451.2|17381.6|17476.9|17407.1|17451.2|17381.6|0
1647822000000|2022-03-21 00:20:00|17455.6|17386|17461.8|17392|17465|17395.2|17448|17378.4|0
1647822300000|2022-03-21 00:25:00|17461.2|17391.4|17488|17418.2|17490.2|17420.4|17455.1|17385.5|0
1647822600000|2022-03-21 00:30:00|17489.9|17420.1|17483.3|17413.5|17495.5|17425.7|17481.6|17411.8|0
1647822900000|2022-03-21 00:35:00|17486.8|17417|17487.1|17417.3|17492.4|17422.6|17483.2|17413.4|0
1647823200000|2022-03-21 00:40:00|17486.8|17417|17477.2|17407.4|17486.8|17417|17473.8|17404|0
1647823500000|2022-03-21 00:45:00|17482.7|17412.9|17508.6|17438.8|17508.6|17438.8|17475.9|17406.1|0
1647823800000|2022-03-21 00:50:00|17504.8|17435|17523.7|17453.7|17526.5|17456.5|17503.6|17433.8|0
1647824100000|2022-03-21 00:55:00|17522.8|17452.8|17533.1|17463.1|17533.1|17463.1|17518.1|17448.1|0
1647824400000|2022-03-21 01:00:00|17536.9|17466.9|17528.1|17458.1|17547.1|17477.1|17527|17457|0
1647824700000|2022-03-21 01:05:00|17525.7|17455.7|17533.4|17463.4|17533.4|17463.4|17520.7|17450.7|0
1647825000000|2022-03-21 01:10:00|17536.4|17466.4|17564.8|17494.6|17566.4|17496.2|17533.6|17463.6|0
1647825300000|2022-03-21 01:15:00|17562.2|17492|17544.2|17474.2|17562.2|17492|17544.2|17474.2|0
1647825600000|2022-03-21 01:20:00|17539.2|17469.2|17542.3|17472.3|17542.5|17472.5|17535.1|17465.1|0
1647825900000|2022-03-21 01:25:00|17543.4|17473.4|17547|17477|17547|17477|17536.2|17466.2|0
1647826200000|2022-03-21 01:30:00|17544.3|17474.3|17515.4|17445.4|17544.3|17474.3|17515.4|17445.4|0
1647826500000|2022-03-21 01:35:00|17516.1|17446.1|17513.6|17443.6|17516.8|17446.8|17503.2|17433.4|0
1647826800000|2022-03-21 01:40:00|17516.1|17446.1|17494.5|17424.7|17517|17447|17494.1|17424.3|0
1647827100000|2022-03-21 01:45:00|17492.4|17422.6|17496.8|17427|17500.6|17430.8|17485.2|17415.4|0
1647827400000|2022-03-21 01:50:00|17497.1|17427.3|17485.9|17416.1|17497.1|17427.3|17482.5|17412.7|0
1647827700000|2022-03-21 01:55:00|17478.3|17408.5|17488|17418.2|17488|17418.2|17464.9|17395.1|0
1647828000000|2022-03-21 02:00:00|17485.2|17415.4|17471.9|17402.1|17485.2|17415.4|17466|17396.2|0
1647828300000|2022-03-21 02:05:00|17471|17401.2|17477|17407.2|17481.6|17411.8|17471|17401.2|0
1647828600000|2022-03-21 02:10:00|17476.6|17406.8|17467.3|17397.5|17481|17411.2|17467.3|17397.5|0
1647828900000|2022-03-21 02:15:00|17468|17398.2|17466.8|17397|17476.8|17407|17465.7|17395.9|0
1647829200000|2022-03-21 02:20:00|17466.2|17396.4|17467.1|17397.3|17472.6|17402.8|17466.1|17396.3|0
1647829500000|2022-03-21 02:25:00|17469.5|17399.7|17465.5|17395.7|17470.4|17400.6|17464.2|17394.4|0
1647829800000|2022-03-21 02:30:00|17464.7|17394.9|17464.8|17395|17471.5|17401.7|17464|17394.2|0
1647830100000|2022-03-21 02:35:00|17465.2|17395.4|17463|17393.2|17465.3|17395.5|17459.6|17390|0
1647830400000|2022-03-21 02:40:00|17461|17391.2|17447.3|17377.7|17461|17391.2|17447.2|17377.6|0
1647830700000|2022-03-21 02:45:00|17450.9|17381.3|17441.5|17371.9|17450.9|17381.3|17437.7|17368.1|0
1647831000000|2022-03-21 02:50:00|17432.6|17363|17433.4|17363.8|17438.6|17369|17432.5|17362.9|0
1647831300000|2022-03-21 02:55:00|17431.2|17361.6|17441.5|17371.9|17441.5|17371.9|17431.2|17361.6|0
1647831600000|2022-03-21 03:00:00|17428.3|17358.7|17436.5|17366.9|17439.1|17369.5|17428.3|17358.7|0
1647831900000|2022-03-21 03:05:00|17430.6|17361|17445.2|17375.6|17445.4|17375.8|17430.6|17361|0
1647832200000|2022-03-21 03:10:00|17448.7|17379.1|17448.2|17378.6|17448.7|17379.1|17444|17374.4|0
1647832500000|2022-03-21 03:15:00|17450.5|17380.9|17451.8|17382.2|17457.1|17387.5|17445.8|17376.2|0
1647832800000|2022-03-21 03:20:00|17454.7|17385.1|17456.4|17386.8|17456.4|17386.8|17449.7|17380.1|0
1647833100000|2022-03-21 03:25:00|17455|17385.4|17441.3|17371.7|17456.9|17387.3|17439.5|17369.9|0
1647833400000|2022-03-21 03:30:00|17441.7|17372.1|17450.3|17380.7|17450.3|17380.7|17439.3|17369.7|0
1647833700000|2022-03-21 03:35:00|17448.1|17378.5|17459.5|17389.9|17459.5|17389.9|17446.6|17377|0
1647834000000|2022-03-21 03:40:00|17459.9|17390.2|17465.2|17395.4|17466.2|17396.4|17459.1|17389.5|0
1647834300000|2022-03-21 03:45:00|17459.1|17389.5|17447.2|17377.6|17460.6|17390.8|17447.2|17377.6|0
1647834600000|2022-03-21 03:50:00|17445.7|17376.1|17451.1|17381.5|17451.1|17381.5|17440.5|17370.9|0
1647834900000|2022-03-21 03:55:00|17450.2|17380.6|17466.7|17396.9|17467.7|17397.9|17450.2|17380.6|0
1647835200000|2022-03-21 04:00:00|17470.8|17401|17472.4|17402.6|17473.4|17403.6|17470.3|17400.5|0
1647835500000|2022-03-21 04:05:00|17471.3|17401.5|17466.5|17396.7|17474.3|17404.5|17466.5|17396.7|0
1647835800000|2022-03-21 04:10:00|17468.4|17398.6|17469.2|17399.4|17475.8|17406|17467.8|17398|0
1647836100000|2022-03-21 04:15:00|17472.1|17402.3|17472|17402.2|17476.5|17406.7|17466|17396.2|0
1647836400000|2022-03-21 04:20:00|17474.7|17404.9|17475.6|17405.8|17475.6|17405.8|17470.5|17400.7|0
1647836700000|2022-03-21 04:25:00|17475.3|17405.5|17472.8|17403|17475.3|17405.5|17468.7|17398.9|0
1647837000000|2022-03-21 04:30:00|17473.2|17403.4|17465.3|17395.5|17473.2|17403.4|17462.2|17392.4|0
1647837300000|2022-03-21 04:35:00|17465.6|17395.8|17462.9|17393.1|17467.3|17397.5|17460.3|17390.5|0
1647837600000|2022-03-21 04:40:00|17458.6|17389|17467.8|17398|17467.8|17398|17458.6|17389|0
1647837900000|2022-03-21 04:45:00|17470|17400.2|17472|17402.2|17476.6|17406.8|17468.6|17398.8|0
1647838200000|2022-03-21 04:50:00|17469.7|17399.9|17458.8|17389.2|17469.7|17399.9|17458.8|17389.2|0
1647838500000|2022-03-21 04:55:00|17456.5|17386.9|17462.2|17392.4|17462.2|17392.4|17445.4|17375.8|0
1647904200000|2022-03-21 23:10:00|17849.1|17777.9|17929.5|17857.9|17930.6|17859|17849.1|17777.9|0
1647904500000|2022-03-21 23:15:00|17928.3|17856.7|17901.1|17829.7|17939.6|17868|17901.1|17829.7|0
1647904800000|2022-03-21 23:20:00|17905.2|17833.8|17930.5|17858.9|17936.2|17864.6|17905.2|17833.8|0
1647905100000|2022-03-21 23:25:00|17944.5|17872.9|17952.9|17881.3|17956.2|17884.6|17939.3|17867.7|0
1647905400000|2022-03-21 23:30:00|17945.6|17874|17949.1|17877.5|17960.4|17888.8|17941.1|17869.5|0
1647905700000|2022-03-21 23:35:00|17949.6|17878|17953.2|17881.6|17954.8|17883.2|17930.5|17858.9|0
1647906000000|2022-03-21 23:40:00|17955.2|17883.6|17944.5|17872.9|17959.6|17888|17942.6|17871|0
1647906300000|2022-03-21 23:45:00|17939.8|17868.2|17966.6|17894.8|17970.7|17898.9|17939.8|17868.2|0
1647906600000|2022-03-21 23:50:00|17964.4|17892.6|17958.9|17887.3|17972.8|17901|17958.9|17887.3|0
1647906900000|2022-03-21 23:55:00|17958.4|17886.8|17948.8|17877.2|17959.4|17887.8|17948.8|17877.2|0
1647907200000|2022-03-22 00:00:00|17949.4|17877.8|17922.5|17850.9|17949.4|17877.8|17922.5|17850.9|0
1647907500000|2022-03-22 00:05:00|17925.9|17854.3|17918.5|17846.9|17925.9|17854.3|17908.3|17836.9|0
1647907800000|2022-03-22 00:10:00|17922.2|17850.6|17923|17851.4|17929.5|17857.9|17919.3|17847.7|0
1647908100000|2022-03-22 00:15:00|17935.3|17863.7|17933.1|17861.5|17941.3|17869.7|17926|17854.4|0
1647908400000|2022-03-22 00:20:00|17933.3|17861.7|17958.3|17886.7|17958.3|17886.7|17933.3|17861.7|0
1647908700000|2022-03-22 00:25:00|17955.4|17883.8|17950.4|17878.8|17960|17888.4|17949.9|17878.3|0
1647909000000|2022-03-22 00:30:00|17950.2|17878.6|17962.9|17891.1|17962.9|17891.1|17950.2|17878.6|0
1647909300000|2022-03-22 00:35:00|17963.7|17891.9|17967.2|17895.4|17967.2|17895.4|17953|17881.4|0
1647909600000|2022-03-22 00:40:00|17968.1|17896.3|17963.6|17891.8|17968.1|17896.3|17960.6|17889|0
1647909900000|2022-03-22 00:45:00|17964.5|17892.7|17939.1|17867.5|17964.5|17892.7|17939.1|17867.5|0
1647910200000|2022-03-22 00:50:00|17940.8|17869.2|17937.1|17865.5|17947.5|17875.9|17937.1|17865.5|0
1647910500000|2022-03-22 00:55:00|17937.7|17866.1|17932.1|17860.5|17943.8|17872.2|17932.1|17860.5|0
1647910800000|2022-03-22 01:00:00|17920.6|17849|17912.7|17841.1|17920.6|17849|17902.8|17831.4|0
1647911100000|2022-03-22 01:05:00|17918.5|17846.9|17914.9|17843.3|17928.2|17856.6|17909.1|17837.7|0
1647911400000|2022-03-22 01:10:00|17913|17841.4|17929.6|17858|17939.6|17868|17913|17841.4|0
1647911700000|2022-03-22 01:15:00|17930.2|17858.6|17933.3|17861.7|17934.9|17863.3|17928.5|17856.9|0
1647912000000|2022-03-22 01:20:00|17933.2|17861.6|17940.9|17869.3|17952.8|17881.2|17933.1|17861.5|0
1647912300000|2022-03-22 01:25:00|17938.7|17867.1|17924.5|17852.9|17938.7|17867.1|17924.5|17852.9|0
1647912600000|2022-03-22 01:30:00|17929.8|17858.2|17942.1|17870.5|17944.8|17873.2|17928.7|17857.1|0
1647912900000|2022-03-22 01:35:00|17942.9|17871.3|17963.8|17892|17963.8|17892|17942.9|17871.3|0
1647913200000|2022-03-22 01:40:00|17958.2|17886.6|17959.6|17888|17962.6|17890.8|17956.3|17884.7|0
1647913500000|2022-03-22 01:45:00|17957.7|17886.1|17962.7|17890.9|17964.9|17893.1|17953.1|17881.5|0
1647913800000|2022-03-22 01:50:00|17966.1|17894.3|17968.4|17896.6|17970.7|17898.9|17961.9|17890.1|0
1647914100000|2022-03-22 01:55:00|17969.7|17897.9|17980.8|17909|17983.7|17911.9|17969.7|17897.9|0
1647914400000|2022-03-22 02:00:00|17982|17910.2|17983.4|17911.6|17984.9|17913.1|17978.1|17906.3|0
1647914700000|2022-03-22 02:05:00|17977.6|17905.8|17986.8|17915|17986.8|17915|17966.9|17895.1|0
1647915000000|2022-03-22 02:10:00|17985|17913.2|17968.6|17896.8|17985|17913.2|17968.6|17896.8|0
1647915300000|2022-03-22 02:15:00|17968.9|17897.1|17955|17883.4|17971.2|17899.4|17955|17883.4|0
1647915600000|2022-03-22 02:20:00|17956.3|17884.7|17957|17885.4|17963.2|17891.4|17956.3|17884.7|0
1647915900000|2022-03-22 02:25:00|17962.1|17890.3|17958|17886.4|17962.1|17890.3|17953.2|17881.6|0
1647916200000|2022-03-22 02:30:00|17963.6|17891.8|17976.6|17904.8|17976.6|17904.8|17959.2|17887.6|0
1647916500000|2022-03-22 02:35:00|17976.5|17904.7|17978.1|17906.3|17980.6|17908.8|17976.5|17904.7|0
1647916800000|2022-03-22 02:40:00|17977.6|17905.8|17982.4|17910.6|17982.4|17910.6|17966.1|17894.3|0
1647917100000|2022-03-22 02:45:00|17983|17911.2|17981.7|17909.9|17988.2|17916.4|17980.6|17908.8|0
1647917400000|2022-03-22 02:50:00|17982.6|17910.8|17993.4|17921.6|18002|17930.2|17982.6|17910.8|0
1647917700000|2022-03-22 02:55:00|17998.3|17926.5|17994|17922.2|17998.3|17926.5|17989|17917.2|0
1647918000000|2022-03-22 03:00:00|18004.6|17932.8|18005.3|17933.5|18008.2|17936.4|18003.1|17931.3|0
1647918300000|2022-03-22 03:05:00|18008.3|17936.5|18002.8|17931|18010.5|17938.7|18002.8|17931|0
1647918600000|2022-03-22 03:10:00|18005.3|17933.5|18011.9|17939.9|18013.2|17941.2|18005.1|17933.3|0
1647918900000|2022-03-22 03:15:00|18003.6|17931.8|18016.6|17944.6|18016.6|17944.6|18001.3|17929.5|0
1647919200000|2022-03-22 03:20:00|18014.5|17942.5|18009.2|17937.4|18015.4|17943.4|18009|17937.2|0
1647919500000|2022-03-22 03:25:00|18007.1|17935.3|18021.5|17949.5|18022.3|17950.3|18007.1|17935.3|0
1647919800000|2022-03-22 03:30:00|18020.6|17948.6|18022.4|17950.4|18022.4|17950.4|18016.5|17944.5|0
1647920100000|2022-03-22 03:35:00|18023.1|17951.1|18030.1|17958.1|18031.9|17959.9|18021.4|17949.4|0
1647920400000|2022-03-22 03:40:00|18031.7|17959.7|18029.8|17957.8|18031.7|17959.7|18020.3|17948.3|0
1647920700000|2022-03-22 03:45:00|18029.3|17957.3|18037.4|17965.4|18039.7|17967.7|18029.3|17957.3|0
1647921000000|2022-03-22 03:50:00|18037.8|17965.8|18042.2|17970.2|18047.6|17975.6|18037.8|17965.8|0
1647921300000|2022-03-22 03:55:00|18043.4|17971.4|18051.1|17979.1|18051.1|17979.1|18040.1|17968.1|0
1647921600000|2022-03-22 04:00:00|18053.6|17981.6|18034.7|17962.7|18053.9|17981.9|18034.7|17962.7|0
1647921900000|2022-03-22 04:05:00|18034.3|17962.3|18027.6|17955.6|18039.2|17967.2|18027.6|17955.6|0
1647922200000|2022-03-22 04:10:00|18023|17951|18028.9|17956.9|18035.1|17963.1|18023|17951|0
1647922500000|2022-03-22 04:15:00|18030.4|17958.4|18010.5|17938.7|18030.8|17958.8|18007|17935.2|0
1647922800000|2022-03-22 04:20:00|18013.7|17941.7|18011.9|17939.9|18017.2|17945.2|18002.9|17931.1|0
1647923100000|2022-03-22 04:25:00|18010.3|17938.5|18007.5|17935.7|18010.3|17938.5|18003.7|17931.9|0
1647923400000|2022-03-22 04:30:00|17996.6|17924.8|18006.7|17934.9|18006.7|17934.9|17996.6|17924.8|0
1647923700000|2022-03-22 04:35:00|18008.6|17936.8|18023|17951|18023|17951|18008.6|17936.8|0
1647924000000|2022-03-22 04:40:00|18026.7|17954.7|18019.5|17947.5|18030.3|17958.3|18018.4|17946.4|0
1647924300000|2022-03-22 04:45:00|18020|17948|18018.6|17946.6|18024.6|17952.6|18014.6|17942.6|0
1647924600000|2022-03-22 04:50:00|18015.2|17943.2|18008.6|17936.8|18018.5|17946.5|18008.6|17936.8|0
1647924900000|2022-03-22 04:55:00|18007|17935.2|18022.6|17950.6|18022.6|17950.6|18007|17935.2|0
1647990600000|2022-03-22 23:10:00|17842.5|17771.3|17866.2|17794.8|17866.2|17794.8|17842.5|17771.3|0
1647990900000|2022-03-22 23:15:00|17864.5|17793.1|17889.5|17818.1|17889.5|17818.1|17864.5|17793.1|0
1647991200000|2022-03-22 23:20:00|17888.2|17816.8|17877.2|17805.8|17896.3|17824.9|17867.7|17796.3|0
1647991500000|2022-03-22 23:25:00|17879|17807.6|17864.7|17793.3|17880.7|17809.3|17864.7|17793.3|0
1647991800000|2022-03-22 23:30:00|17861.2|17789.8|17834.1|17762.9|17868.8|17797.4|17824.4|17753.2|0
1647992100000|2022-03-22 23:35:00|17832.7|17761.5|17819.6|17748.4|17832.7|17761.5|17819.6|17748.4|0
1647992400000|2022-03-22 23:40:00|17824.8|17753.6|17805.6|17734.6|17832.4|17761.2|17805.6|17734.6|0
1647992700000|2022-03-22 23:45:00|17802.2|17731.2|17807.5|17736.5|17817.9|17746.7|17800.9|17729.9|0
1647993000000|2022-03-22 23:50:00|17809.4|17738.4|17812.9|17741.7|17818.8|17747.6|17799.4|17728.4|0
1647993300000|2022-03-22 23:55:00|17807.4|17736.4|17827.6|17756.4|17827.6|17756.4|17807.4|17736.4|0
1647993600000|2022-03-23 00:00:00|17835.3|17764.1|17846.1|17774.9|17847.3|17776.1|17834.2|17763|0
1647993900000|2022-03-23 00:05:00|17844.8|17773.6|17849.3|17778.1|17853.9|17782.7|17844.8|17773.6|0
1647994200000|2022-03-23 00:10:00|17852.4|17781.2|17842.9|17771.7|17855.6|17784.4|17828.3|17757.1|0
1647994500000|2022-03-23 00:15:00|17839.6|17768.4|17813.9|17742.7|17839.6|17768.4|17809.7|17738.7|0
1647994800000|2022-03-23 00:20:00|17819.1|17747.9|17847|17775.8|17847|17775.8|17819.1|17747.9|0
1647995100000|2022-03-23 00:25:00|17844.3|17773.1|17859.2|17788|17865.8|17794.4|17844.3|17773.1|0
1647995400000|2022-03-23 00:30:00|17858.1|17786.9|17859|17787.8|17861.5|17790.1|17852.9|17781.7|0
1647995700000|2022-03-23 00:35:00|17862.7|17791.3|17863.2|17791.8|17868.3|17796.9|17857.3|17786.1|0
1647996000000|2022-03-23 00:40:00|17853.3|17782.1|17847.5|17776.3|17862.1|17790.7|17847.5|17776.3|0
1647996300000|2022-03-23 00:45:00|17846.3|17775.1|17854|17782.8|17863.4|17792|17846.3|17775.1|0
1647996600000|2022-03-23 00:50:00|17853.1|17781.9|17848.8|17777.6|17853.1|17781.9|17844.6|17773.4|0
1647996900000|2022-03-23 00:55:00|17849.9|17778.7|17829.8|17758.6|17854.6|17783.4|17829.8|17758.6|0
1647997200000|2022-03-23 01:00:00|17831.7|17760.5|17860.1|17788.9|17862.9|17791.5|17831.7|17760.5|0
1647997500000|2022-03-23 01:05:00|17863.8|17792.4|17852|17780.8|17872.8|17801.4|17852|17780.8|0
1647997800000|2022-03-23 01:10:00|17855.8|17784.6|17846.9|17775.7|17857.7|17786.5|17846.9|17775.7|0
1647998100000|2022-03-23 01:15:00|17845.9|17774.7|17872.9|17801.5|17872.9|17801.5|17844.7|17773.5|0
1647998400000|2022-03-23 01:20:00|17876.7|17805.3|17871.9|17800.5|17881.4|17810|17871.9|17800.5|0
1647998700000|2022-03-23 01:25:00|17866|17794.6|17863|17791.6|17868.3|17796.9|17856.8|17785.6|0
1647999000000|2022-03-23 01:30:00|17863.6|17792.2|17883.5|17812.1|17888.3|17816.9|17863.3|17791.9|0
1647999300000|2022-03-23 01:35:00|17892.7|17821.3|17876|17804.6|17896.2|17824.8|17876|17804.6|0
1647999600000|2022-03-23 01:40:00|17876.8|17805.4|17888.7|17817.3|17894.1|17822.7|17874.1|17802.7|0
1647999900000|2022-03-23 01:45:00|17892.7|17821.3|17883.4|17812|17896.1|17824.7|17883.4|17812|0
1648000200000|2022-03-23 01:50:00|17878.4|17807|17897|17825.6|17902.6|17831.2|17878.4|17807|0
1648000500000|2022-03-23 01:55:00|17897.8|17826.4|17893.2|17821.8|17898.4|17827|17891.5|17820.1|0
1648000800000|2022-03-23 02:00:00|17889.2|17817.8|17870|17798.6|17892.6|17821.2|17870|17798.6|0
1648001100000|2022-03-23 02:05:00|17876.7|17805.3|17876.9|17805.5|17888.3|17816.9|17876.7|17805.3|0
1648001400000|2022-03-23 02:10:00|17876.4|17805|17902.2|17830.8|17902.2|17830.8|17873.2|17801.8|0
1648001700000|2022-03-23 02:15:00|17894.1|17822.7|17888.1|17816.7|17902.2|17830.8|17885.4|17814|0
1648002000000|2022-03-23 02:20:00|17886.6|17815.2|17883.7|17812.3|17889.6|17818.2|17883.7|17812.3|0
1648002300000|2022-03-23 02:25:00|17880.6|17809.2|17857.2|17786|17880.6|17809.2|17857.2|17786|0
1648002600000|2022-03-23 02:30:00|17860.1|17788.9|17862.2|17790.8|17871.7|17800.3|17855.7|17784.5|0
1648002900000|2022-03-23 02:35:00|17870.6|17799.2|17868.3|17796.9|17870.6|17799.2|17862.5|17791.1|0
1648003200000|2022-03-23 02:40:00|17877.2|17805.8|17885.8|17814.4|17885.8|17814.4|17874.6|17803.2|0
1648003500000|2022-03-23 02:45:00|17885.4|17814|17895|17823.6|17895.2|17823.8|17885.4|17814|0
1648003800000|2022-03-23 02:50:00|17891.4|17820|17901.9|17830.5|17901.9|17830.5|17885.6|17814.2|0
1648004100000|2022-03-23 02:55:00|17906.6|17835.2|17925.6|17854|17927.2|17855.6|17906.6|17835.2|0
1648004400000|2022-03-23 03:00:00|17924.1|17852.5|17925|17853.4|17937.2|17865.6|17924.1|17852.5|0
1648004700000|2022-03-23 03:05:00|17924.8|17853.2|17937.4|17865.8|17947.1|17875.5|17924.8|17853.2|0
1648005000000|2022-03-23 03:10:00|17933.8|17862.2|17924|17852.4|17937.6|17866|17924|17852.4|0
1648005300000|2022-03-23 03:15:00|17925.3|17853.7|17934|17862.4|17935.5|17863.9|17925.3|17853.7|0
1648005600000|2022-03-23 03:20:00|17933.7|17862.1|17937.7|17866.1|17937.7|17866.1|17933.7|17862.1|0
1648005900000|2022-03-23 03:25:00|17938.4|17866.8|17930.6|17859|17943|17871.4|17928.7|17857.1|0
1648006200000|2022-03-23 03:30:00|17934.4|17862.8|17950.3|17878.7|17950.3|17878.7|17934.4|17862.8|0
1648006500000|2022-03-23 03:35:00|17950.8|17879.2|17951.6|17880|17957.8|17886.2|17950.8|17879.2|0
1648006800000|2022-03-23 03:40:00|17949|17877.4|17945.9|17874.3|17949.7|17878.1|17945.9|17874.3|0
1648007100000|2022-03-23 03:45:00|17948.2|17876.6|17950.3|17878.7|17953.5|17881.9|17947.6|17876|0
1648007400000|2022-03-23 03:50:00|17952.1|17880.5|17945.9|17874.3|17952.1|17880.5|17941.5|17869.9|0
1648007700000|2022-03-23 03:55:00|17944.7|17873.1|17939.6|17868|17946.6|17875|17937.6|17866|0
1648008000000|2022-03-23 04:00:00|17933.4|17861.8|17918.4|17846.8|17937.5|17865.9|17918.4|17846.8|0
1648008300000|2022-03-23 04:05:00|17918.8|17847.2|17917.4|17845.8|17921.9|17850.3|17914.6|17843|0
1648008600000|2022-03-23 04:10:00|17918.1|17846.5|17910.1|17838.7|17918.2|17846.6|17905.4|17834|0
1648008900000|2022-03-23 04:15:00|17907.4|17836|17929.2|17857.6|17929.2|17857.6|17907.4|17836|0
1648009200000|2022-03-23 04:20:00|17928.9|17857.3|17937.8|17866.2|17937.8|17866.2|17925.4|17853.8|0
1648009500000|2022-03-23 04:25:00|17933.1|17861.5|17935.6|17864|17936.2|17864.6|17929.3|17857.7|0
1648009800000|2022-03-23 04:30:00|17936.4|17864.8|17929.2|17857.6|17940.8|17869.2|17929.2|17857.6|0
1648010100000|2022-03-23 04:35:00|17931.9|17860.3|17938.8|17867.2|17940.3|17868.7|17931.9|17860.3|0
1648010400000|2022-03-23 04:40:00|17937|17865.4|17942.7|17871.1|17943.9|17872.3|17935.1|17863.5|0
1648010700000|2022-03-23 04:45:00|17942.2|17870.6|17941.3|17869.7|17952.1|17880.5|17941.3|17869.7|0
1648011000000|2022-03-23 04:50:00|17946.5|17874.9|17940.9|17869.3|17947.2|17875.6|17936.6|17865|0
1648011300000|2022-03-23 04:55:00|17941|17869.4|17945.4|17873.8|17948.2|17876.6|17939.1|17867.5|0
1648077000000|2022-03-23 23:10:00|18079.3|18007.1|18120.8|18048.4|18123.8|18051.4|18079.3|18007.1|0
1648077300000|2022-03-23 23:15:00|18121.7|18049.3|18112.7|18040.3|18121.7|18049.3|18104.4|18032.2|0
1648077600000|2022-03-23 23:20:00|18108|18035.8|18119.5|18047.1|18131.9|18059.5|18108|18035.8|0
1648077900000|2022-03-23 23:25:00|18121.3|18048.9|18128.2|18055.8|18134.2|18061.8|18121.3|18048.9|0
1648078200000|2022-03-23 23:30:00|18122.2|18049.8|18127|18054.6|18137.6|18065.2|18121.8|18049.4|0
1648078500000|2022-03-23 23:35:00|18126.7|18054.3|18121.2|18048.8|18135.2|18062.8|18118.3|18045.9|0
1648078800000|2022-03-23 23:40:00|18122.2|18049.8|18137.7|18065.3|18137.7|18065.3|18122.2|18049.8|0
1648079100000|2022-03-23 23:45:00|18143.6|18071.2|18125.2|18052.8|18143.6|18071.2|18124.2|18051.8|0
1648079400000|2022-03-23 23:50:00|18127.4|18055|18111.7|18039.3|18127.4|18055|18109.8|18037.6|0
1648079700000|2022-03-23 23:55:00|18113.4|18041|18121.2|18048.8|18121.2|18048.8|18111.8|18039.4|0
1648080000000|2022-03-24 00:00:00|18122.2|18049.8|18136|18063.6|18136|18063.6|18103.4|18031.2|0
1648080300000|2022-03-24 00:05:00|18125.6|18053.2|18151.7|18079.3|18151.7|18079.3|18125.6|18053.2|0
1648080600000|2022-03-24 00:10:00|18148.7|18076.3|18146.2|18073.8|18154.5|18082.1|18146.2|18073.8|0
1648080900000|2022-03-24 00:15:00|18146.9|18074.5|18133.8|18061.4|18148.3|18075.9|18132.2|18059.8|0
1648081200000|2022-03-24 00:20:00|18131.5|18059.1|18137.7|18065.3|18142.5|18070.1|18131.5|18059.1|0
1648081500000|2022-03-24 00:25:00|18147.5|18075.1|18150.3|18077.9|18150.3|18077.9|18140.8|18068.4|0
1648081800000|2022-03-24 00:30:00|18151.1|18078.7|18138.3|18065.9|18163|18090.4|18138.3|18065.9|0
1648082100000|2022-03-24 00:35:00|18138.8|18066.4|18133.3|18060.9|18148.5|18076.1|18132.2|18059.8|0
1648082400000|2022-03-24 00:40:00|18138.6|18066.2|18168|18095.4|18168.9|18096.3|18138.6|18066.2|0
1648082700000|2022-03-24 00:45:00|18165.1|18092.5|18176.3|18103.7|18181.2|18108.6|18165.1|18092.5|0
1648083000000|2022-03-24 00:50:00|18175.2|18102.6|18174|18101.4|18180.7|18108.1|18171.1|18098.5|0
1648083300000|2022-03-24 00:55:00|18172.5|18099.9|18173.2|18100.6|18179.5|18106.9|18170.5|18097.9|0
1648083600000|2022-03-24 01:00:00|18173.6|18101|18176.1|18103.5|18187.7|18115.1|18169.8|18097.2|0
1648083900000|2022-03-24 01:05:00|18186.5|18113.9|18166.3|18093.7|18186.5|18113.9|18164.7|18092.1|0
1648084200000|2022-03-24 01:10:00|18170.5|18097.9|18153.4|18081|18170.5|18097.9|18151.2|18078.8|0
1648084500000|2022-03-24 01:15:00|18161.9|18089.3|18169.5|18096.9|18176.6|18104|18161.9|18089.3|0
1648084800000|2022-03-24 01:20:00|18168.5|18095.9|18173|18100.4|18177.5|18104.9|18164.2|18091.6|0
1648085100000|2022-03-24 01:25:00|18176.2|18103.6|18161.8|18089.2|18180.8|18108.2|18161.8|18089.2|0
1648085400000|2022-03-24 01:30:00|18160.7|18088.3|18194.1|18121.5|18194.1|18121.5|18160.7|18088.3|0
1648085700000|2022-03-24 01:35:00|18198|18125.4|18216.7|18143.9|18216.7|18143.9|18195.3|18122.7|0
1648086000000|2022-03-24 01:40:00|18222.7|18149.9|18208|18135.4|18227.6|18154.8|18207.4|18134.8|0
1648086300000|2022-03-24 01:45:00|18225.7|18152.9|18205.7|18133.1|18227.9|18155.1|18205.7|18133.1|0
1648086600000|2022-03-24 01:50:00|18198.7|18126.1|18203.4|18130.8|18204|18131.4|18194.6|18122|0
1648086900000|2022-03-24 01:55:00|18203|18130.4|18188.1|18115.5|18203.6|18131|18188.1|18115.5|0
1648087200000|2022-03-24 02:00:00|18188.6|18116|18173.5|18100.9|18192|18119.4|18173.5|18100.9|0
1648087500000|2022-03-24 02:05:00|18172.8|18100.2|18165.3|18092.7|18172.8|18100.2|18165.2|18092.6|0
1648087800000|2022-03-24 02:10:00|18166.6|18094|18148.7|18076.3|18166.6|18094|18148.7|18076.3|0
1648088100000|2022-03-24 02:15:00|18143.9|18071.5|18130.5|18058.1|18148.4|18076|18124.9|18052.5|0
1648088400000|2022-03-24 02:20:00|18126|18053.6|18140.9|18068.5|18141.6|18069.2|18120.8|18048.4|0
1648088700000|2022-03-24 02:25:00|18141.7|18069.3|18125.3|18052.9|18141.7|18069.3|18125.3|18052.9|0
1648089000000|2022-03-24 02:30:00|18121.1|18048.7|18134.7|18062.3|18135.6|18063.2|18121.1|18048.7|0
1648089300000|2022-03-24 02:35:00|18134.5|18062.1|18144.2|18071.8|18145.1|18072.7|18134.5|18062.1|0
1648089600000|2022-03-24 02:40:00|18141.2|18068.8|18130.7|18058.3|18144.4|18072|18128.5|18056.1|0
1648089900000|2022-03-24 02:45:00|18125.9|18053.5|18144.5|18072.1|18146.6|18074.2|18125.9|18053.5|0
1648090200000|2022-03-24 02:50:00|18147.8|18075.4|18156.8|18084.4|18162.5|18089.9|18147.8|18075.4|0
1648090500000|2022-03-24 02:55:00|18156.6|18084.2|18147.5|18075.1|18156.6|18084.2|18145.4|18073|0
1648090800000|2022-03-24 03:00:00|18154.3|18081.9|18126.3|18053.9|18154.3|18081.9|18126.3|18053.9|0
1648091100000|2022-03-24 03:05:00|18131.9|18059.5|18154.9|18082.5|18154.9|18082.5|18128.6|18056.2|0
1648091400000|2022-03-24 03:10:00|18157.8|18085.4|18148.6|18076.2|18157.8|18085.4|18148.1|18075.7|0
1648091700000|2022-03-24 03:15:00|18149.1|18076.7|18155.5|18083.1|18155.5|18083.1|18145.1|18072.7|0
1648092000000|2022-03-24 03:20:00|18153.8|18081.4|18145.1|18072.7|18155|18082.6|18145.1|18072.7|0
1648092300000|2022-03-24 03:25:00|18140.5|18068.1|18148.8|18076.4|18148.8|18076.4|18135.4|18063|0
1648092600000|2022-03-24 03:30:00|18144.5|18072.1|18155.3|18082.9|18155.3|18082.9|18144.5|18072.1|0
1648092900000|2022-03-24 03:35:00|18152.8|18080.4|18136.9|18064.5|18152.8|18080.4|18134.7|18062.3|0
1648093200000|2022-03-24 03:40:00|18138.9|18066.5|18139.6|18067.2|18143.2|18070.8|18136.4|18064|0
1648093500000|2022-03-24 03:45:00|18138.8|18066.4|18158.6|18086.2|18158.6|18086.2|18138.8|18066.4|0
1648093800000|2022-03-24 03:50:00|18162.3|18089.7|18176.1|18103.5|18176.1|18103.5|18162.3|18089.7|0
1648094100000|2022-03-24 03:55:00|18173.1|18100.5|18171.3|18098.7|18177.9|18105.3|18167.2|18094.6|0
1648094400000|2022-03-24 04:00:00|18170|18097.4|18164|18091.4|18177.6|18105|18164|18091.4|0
1648094700000|2022-03-24 04:05:00|18160.4|18088|18161.7|18089.1|18165.9|18093.3|18158.7|18086.3|0
1648095000000|2022-03-24 04:10:00|18162.9|18090.3|18156.1|18083.7|18162.9|18090.3|18155.5|18083.1|0
1648095300000|2022-03-24 04:15:00|18159.6|18087.2|18158.9|18086.5|18166.4|18093.8|18158.8|18086.4|0
1648095600000|2022-03-24 04:20:00|18158.5|18086.1|18165.8|18093.2|18176.6|18104|18158.5|18086.1|0
1648095900000|2022-03-24 04:25:00|18170.3|18097.7|18167.7|18095.1|18171|18098.4|18161.1|18088.7|0
1648096200000|2022-03-24 04:30:00|18171.2|18098.6|18174|18101.4|18176.7|18104.1|18170.8|18098.2|0
1648096500000|2022-03-24 04:35:00|18175.4|18102.8|18165.2|18092.6|18175.4|18102.8|18164.8|18092.2|0
1648096800000|2022-03-24 04:40:00|18162.5|18089.9|18163.7|18091.1|18166.8|18094.2|18158.1|18085.7|0
1648097100000|2022-03-24 04:45:00|18168.1|18095.5|18184.5|18111.9|18186.3|18113.7|18168.1|18095.5|0
1648097400000|2022-03-24 04:50:00|18179.7|18107.1|18176.2|18103.6|18184.8|18112.2|18176.2|18103.6|0
1648097700000|2022-03-24 04:55:00|18170.5|18097.9|18172.8|18100.2|18177.9|18105.3|18169.2|18096.6|0
1648163400000|2022-03-24 23:10:00|18266.2|18193.2|18258|18185.2|18270.7|18197.7|18252.9|18180.1|0
1648163700000|2022-03-24 23:15:00|18252.8|18180|18265.5|18192.5|18275.2|18202.2|18252.8|18180|0
1648164000000|2022-03-24 23:20:00|18270.2|18197.2|18293.7|18220.7|18293.7|18220.7|18270.2|18197.2|0
1648164300000|2022-03-24 23:25:00|18294.3|18221.3|18278.1|18205.1|18294.3|18221.3|18278.1|18205.1|0
1648164600000|2022-03-24 23:30:00|18267.3|18194.3|18261.2|18188.4|18267.3|18194.3|18254.2|18181.4|0
1648164900000|2022-03-24 23:35:00|18264.1|18191.1|18258.5|18185.7|18267.8|18194.8|18255.6|18182.8|0
1648165200000|2022-03-24 23:40:00|18258.2|18185.4|18244.1|18171.3|18258.2|18185.4|18236.1|18163.3|0
1648165500000|2022-03-24 23:45:00|18246.9|18174.1|18261.9|18188.9|18261.9|18188.9|18246.9|18174.1|0
1648165800000|2022-03-24 23:50:00|18256.1|18183.3|18259.9|18187.1|18266.9|18193.9|18253.2|18180.4|0
1648166100000|2022-03-24 23:55:00|18261|18188.2|18268.3|18195.3|18271.7|18198.7|18258.8|18186|0
1648166400000|2022-03-25 00:00:00|18268.6|18195.6|18256.4|18183.6|18277.9|18204.9|18251|18178.2|0
1648166700000|2022-03-25 00:05:00|18260.2|18187.4|18248.4|18175.6|18260.2|18187.4|18246.2|18173.4|0
1648167000000|2022-03-25 00:10:00|18246|18173.2|18226.6|18153.8|18246|18173.2|18223.1|18150.3|0
1648167300000|2022-03-25 00:15:00|18236.1|18163.3|18261|18188.2|18261.3|18188.5|18230.6|18157.8|0
1648167600000|2022-03-25 00:20:00|18266.2|18193.2|18270.9|18197.9|18276.2|18203.2|18266.2|18193.2|0
1648167900000|2022-03-25 00:25:00|18271.7|18198.7|18273|18200|18273.4|18200.4|18263.1|18190.1|0
1648168200000|2022-03-25 00:30:00|18274.2|18201.2|18296.6|18223.6|18296.6|18223.6|18274.2|18201.2|0
1648168500000|2022-03-25 00:35:00|18298.1|18225.1|18308|18235|18309.4|18236.4|18295.5|18222.5|0
1648168800000|2022-03-25 00:40:00|18308.2|18235.2|18307.1|18234.1|18311.8|18238.6|18297.8|18224.8|0
1648169100000|2022-03-25 00:45:00|18304.2|18231.2|18326.2|18253|18328.1|18254.9|18304.2|18231.2|0
1648169400000|2022-03-25 00:50:00|18323.7|18250.5|18303.4|18230.4|18325.8|18252.6|18303.4|18230.4|0
1648169700000|2022-03-25 00:55:00|18303.3|18230.3|18323.2|18250|18326.7|18253.5|18303.3|18230.3|0
1648170000000|2022-03-25 01:00:00|18321.9|18248.7|18332.4|18259.2|18332.5|18259.3|18320.9|18247.7|0
1648170300000|2022-03-25 01:05:00|18334.3|18261.1|18341.1|18267.9|18341.1|18267.9|18328.6|18255.4|0
1648170600000|2022-03-25 01:10:00|18341.4|18268.2|18363.1|18289.7|18363.1|18289.7|18341.4|18268.2|0
1648170900000|2022-03-25 01:15:00|18366.2|18292.8|18348.4|18275.2|18369.6|18296.2|18347.4|18274.2|0
1648171200000|2022-03-25 01:20:00|18349.3|18276.1|18344.9|18271.7|18358.8|18285.6|18344.9|18271.7|0
1648171500000|2022-03-25 01:25:00|18347.2|18274|18352.4|18279.2|18352.4|18279.2|18343.4|18270.2|0
1648171800000|2022-03-25 01:30:00|18351.9|18278.7|18349.3|18276.1|18370.8|18297.4|18349.3|18276.1|0
1648172100000|2022-03-25 01:35:00|18352.4|18279.2|18360.1|18286.9|18366.1|18292.7|18352.4|18279.2|0
1648172400000|2022-03-25 01:40:00|18365.4|18292|18363.1|18289.7|18369.3|18295.9|18362.1|18288.7|0
1648172700000|2022-03-25 01:45:00|18368.4|18295|18362.3|18288.9|18368.4|18295|18361.1|18287.9|0
1648173000000|2022-03-25 01:50:00|18360.6|18287.4|18389.7|18316.3|18389.7|18316.3|18360.6|18287.4|0
1648173300000|2022-03-25 01:55:00|18391.4|18318|18378.5|18305.1|18391.4|18318|18376.6|18303.2|0
1648173600000|2022-03-25 02:00:00|18382.5|18309.1|18370.7|18297.3|18382.5|18309.1|18369.9|18296.5|0
1648173900000|2022-03-25 02:05:00|18371.1|18297.7|18373.7|18300.3|18373.7|18300.3|18367|18293.6|0
1648174200000|2022-03-25 02:10:00|18372.2|18298.8|18375.7|18302.3|18375.7|18302.3|18367|18293.6|0
1648174500000|2022-03-25 02:15:00|18372.5|18299.1|18360.3|18287.1|18374.3|18300.9|18358.7|18285.5|0
1648174800000|2022-03-25 02:20:00|18360.2|18287|18354.4|18281.2|18360.2|18287|18353.7|18280.5|0
1648175100000|2022-03-25 02:25:00|18355.1|18281.9|18365.8|18292.4|18369.1|18295.7|18353.5|18280.3|0
1648175400000|2022-03-25 02:30:00|18363.5|18290.1|18352.9|18279.7|18369.2|18295.8|18347.8|18274.6|0
1648175700000|2022-03-25 02:35:00|18354.2|18281|18363.2|18289.8|18363.2|18289.8|18350.7|18277.5|0
1648176000000|2022-03-25 02:40:00|18361.7|18288.4|18358.4|18285.2|18361.9|18288.5|18356.8|18283.6|0
1648176300000|2022-03-25 02:45:00|18360.7|18287.5|18359.2|18286|18364.2|18290.8|18359.2|18286|0
1648176600000|2022-03-25 02:50:00|18358.9|18285.7|18350.4|18277.2|18358.9|18285.7|18348.9|18275.7|0
1648176900000|2022-03-25 02:55:00|18347.6|18274.4|18349.2|18276|18349.2|18276|18342.9|18269.7|0
1648177200000|2022-03-25 03:00:00|18344.8|18271.6|18347.1|18273.9|18349.2|18276|18343.8|18270.6|0
1648177500000|2022-03-25 03:05:00|18342.5|18269.3|18343.2|18270|18349.5|18276.3|18342.5|18269.3|0
1648177800000|2022-03-25 03:10:00|18344|18270.8|18342.2|18269|18346.3|18273.1|18333.2|18260|0
1648178100000|2022-03-25 03:15:00|18347.2|18274|18346.2|18273|18355.6|18282.4|18346.2|18273|0
1648178400000|2022-03-25 03:20:00|18348|18274.8|18351|18277.8|18353.8|18280.6|18347.3|18274.1|0
1648178700000|2022-03-25 03:25:00|18348.3|18275.1|18358.5|18285.3|18358.5|18285.3|18348.3|18275.1|0
1648179000000|2022-03-25 03:30:00|18362.7|18289.3|18353.8|18280.6|18363.1|18289.7|18351.7|18278.5|0
1648179300000|2022-03-25 03:35:00|18352.7|18279.5|18345.7|18272.5|18353.2|18280|18345.5|18272.3|0
1648179600000|2022-03-25 03:40:00|18351.1|18277.9|18341.7|18268.5|18351.1|18277.9|18341.6|18268.4|0
1648179900000|2022-03-25 03:45:00|18340.5|18267.3|18330.8|18257.6|18340.5|18267.3|18330.8|18257.6|0
1648180200000|2022-03-25 03:50:00|18329.5|18256.3|18344.8|18271.6|18344.8|18271.6|18328.9|18255.7|0
1648180500000|2022-03-25 03:55:00|18346.4|18273.2|18364.4|18291|18364.4|18291|18346|18272.8|0
1648180800000|2022-03-25 04:00:00|18364.2|18290.8|18364.6|18291.2|18370.7|18297.3|18359.6|18286.4|0
1648181100000|2022-03-25 04:05:00|18365.2|18291.8|18357.6|18284.4|18368.1|18294.7|18357.6|18284.4|0
1648181400000|2022-03-25 04:10:00|18363.2|18289.8|18366.8|18293.4|18374.5|18301.1|18363.2|18289.8|0
1648181700000|2022-03-25 04:15:00|18363.9|18290.5|18366.9|18293.5|18367|18293.6|18361.1|18287.9|0
1648182000000|2022-03-25 04:20:00|18364.9|18291.5|18370.6|18297.2|18370.6|18297.2|18360.5|18287.3|0
1648182300000|2022-03-25 04:25:00|18367.6|18294.2|18371.5|18298.1|18371.5|18298.1|18359.2|18286|0
1648182600000|2022-03-25 04:30:00|18371.7|18298.3|18361|18287.8|18371.7|18298.3|18354.9|18281.7|0
1648182900000|2022-03-25 04:35:00|18362.4|18289|18373.3|18299.9|18373.3|18299.9|18362.4|18289|0
1648183200000|2022-03-25 04:40:00|18376.8|18303.4|18369|18295.6|18376.8|18303.4|18369|18295.6|0
1648183500000|2022-03-25 04:45:00|18366.1|18292.7|18372.4|18299|18372.4|18299|18363.7|18290.3|0
1648183800000|2022-03-25 04:50:00|18372.6|18299.2|18360.7|18287.5|18372.6|18299.2|18359.1|18285.9|0
1648184100000|2022-03-25 04:55:00|18361.2|18288|18364.5|18291.1|18365.2|18291.8|18350.1|18276.9|0
1648422600000|2022-03-27 23:10:00|18528.9|18454.9|18578.6|18504.4|18578.6|18504.4|18528.9|18454.9|0
1648422900000|2022-03-27 23:15:00|18590.6|18516.4|18541.2|18467.2|18590.6|18516.4|18541.2|18467.2|0
1648423200000|2022-03-27 23:20:00|18546.3|18472.3|18546.2|18472.2|18548.2|18474.2|18532.6|18458.6|0
1648423500000|2022-03-27 23:25:00|18551.6|18477.6|18557|18483|18557|18483|18539.7|18465.7|0
1648423800000|2022-03-27 23:30:00|18553|18479|18533.5|18459.5|18558.3|18484.3|18522.5|18448.5|0
1648424100000|2022-03-27 23:35:00|18529.2|18455.2|18538.1|18464.1|18542.6|18468.6|18529.2|18455.2|0
1648424400000|2022-03-27 23:40:00|18529.9|18455.9|18553.2|18479.2|18553.9|18479.9|18526.6|18452.6|0
1648424700000|2022-03-27 23:45:00|18555.9|18481.9|18574.5|18500.3|18574.6|18500.4|18555.9|18481.9|0
1648425000000|2022-03-27 23:50:00|18573.3|18499.1|18582.7|18508.5|18585.7|18511.5|18573.3|18499.1|0
1648425300000|2022-03-27 23:55:00|18584.5|18510.3|18566.1|18491.9|18584.5|18510.3|18566.1|18491.9|0
1648425600000|2022-03-28 00:00:00|18567.3|18493.1|18580.6|18506.4|18580.6|18506.4|18566.6|18492.4|0
1648425900000|2022-03-28 00:05:00|18577.6|18503.4|18597.2|18523|18597.2|18523|18577.6|18503.4|0
1648426200000|2022-03-28 00:10:00|18598.9|18524.7|18598.1|18523.9|18598.9|18524.7|18585.2|18511|0
1648426500000|2022-03-28 00:15:00|18606.8|18532.6|18604.9|18530.7|18622.6|18548.2|18603|18528.8|0
1648426800000|2022-03-28 00:20:00|18614|18539.6|18598|18523.8|18620.8|18546.4|18598|18523.8|0
1648427100000|2022-03-28 00:25:00|18598.3|18524.1|18611.2|18537|18611.2|18537|18597.5|18523.3|0
1648427400000|2022-03-28 00:30:00|18617.9|18543.5|18636.5|18562.1|18638.3|18563.9|18617.9|18543.5|0
1648427700000|2022-03-28 00:35:00|18631.7|18557.3|18623.3|18548.9|18631.7|18557.3|18615.5|18541.1|0
1648428000000|2022-03-28 00:40:00|18633.5|18559.1|18638.6|18564.2|18638.6|18564.2|18625.7|18551.3|0
1648428300000|2022-03-28 00:45:00|18644.7|18570.3|18621.6|18547.2|18644.7|18570.3|18620.8|18546.4|0
1648428600000|2022-03-28 00:50:00|18629.9|18555.5|18636.6|18562.2|18636.6|18562.2|18623.8|18549.4|0
1648428900000|2022-03-28 00:55:00|18638|18563.6|18630.4|18556|18638|18563.6|18627.1|18552.7|0
1648429200000|2022-03-28 01:00:00|18628.3|18553.9|18611.1|18536.9|18628.3|18553.9|18608.8|18534.6|0
1648429500000|2022-03-28 01:05:00|18608.6|18534.4|18619.1|18544.7|18628.1|18553.7|18608.6|18534.4|0
1648429800000|2022-03-28 01:10:00|18618.8|18544.4|18609.7|18535.5|18618.8|18544.4|18609.7|18535.5|0
1648430100000|2022-03-28 01:15:00|18611|18536.8|18603.6|18529.4|18611|18536.8|18597.1|18522.9|0
1648430400000|2022-03-28 01:20:00|18602.8|18528.6|18599.9|18525.7|18606.4|18532.2|18594.6|18520.4|0
1648430700000|2022-03-28 01:25:00|18601.1|18526.9|18613.9|18539.5|18614|18539.6|18601.1|18526.9|0
1648431000000|2022-03-28 01:30:00|18613.5|18539.1|18606|18531.8|18613.5|18539.1|18604.3|18530.1|0
1648431300000|2022-03-28 01:35:00|18601.7|18527.5|18607|18532.8|18607|18532.8|18597.1|18522.9|0
1648431600000|2022-03-28 01:40:00|18606.6|18532.4|18605.5|18531.3|18609.7|18535.5|18592.5|18518.3|0
1648431900000|2022-03-28 01:45:00|18610.7|18536.5|18620.4|18546|18622.6|18548.2|18610.7|18536.5|0
1648432200000|2022-03-28 01:50:00|18622.2|18547.8|18645.3|18570.9|18645.3|18570.9|18622.2|18547.8|0
1648432500000|2022-03-28 01:55:00|18646.4|18572|18648.5|18574.1|18650|18575.6|18641.5|18567.1|0
1648432800000|2022-03-28 02:00:00|18647.3|18572.9|18648.9|18574.5|18651.7|18577.3|18646.7|18572.3|0
1648433100000|2022-03-28 02:05:00|18644.9|18570.5|18645.9|18571.5|18657.2|18582.8|18644.9|18570.5|0
1648433400000|2022-03-28 02:10:00|18643.2|18568.8|18653|18578.6|18657.4|18583|18641.3|18566.9|0
1648433700000|2022-03-28 02:15:00|18655.3|18580.9|18650.2|18575.8|18655.3|18580.9|18645.3|18570.9|0
1648434000000|2022-03-28 02:20:00|18649.5|18575.1|18647.1|18572.7|18653.3|18578.9|18646.2|18571.8|0
1648434300000|2022-03-28 02:25:00|18645.3|18570.9|18645|18570.6|18648.2|18573.8|18642.1|18567.7|0
1648434600000|2022-03-28 02:30:00|18647|18572.6|18648.3|18573.9|18656.8|18582.4|18647|18572.6|0
1648434900000|2022-03-28 02:35:00|18651.4|18577|18655.9|18581.5|18660.9|18586.5|18650.2|18575.8|0
1648435200000|2022-03-28 02:40:00|18659.7|18585.3|18656.6|18582.2|18659.7|18585.3|18652.5|18578.1|0
1648435500000|2022-03-28 02:45:00|18655.9|18581.5|18656.8|18582.4|18657.8|18583.4|18652.7|18578.3|0
1648435800000|2022-03-28 02:50:00|18653.8|18579.4|18665.2|18590.6|18665.2|18590.6|18653.8|18579.4|0
1648436100000|2022-03-28 02:55:00|18667.4|18592.8|18659.9|18585.5|18675.8|18601.2|18659.9|18585.5|0
1648436400000|2022-03-28 03:00:00|18657.2|18582.8|18650|18575.6|18657.4|18583|18648.7|18574.3|0
1648436700000|2022-03-28 03:05:00|18650.2|18575.8|18654.2|18579.8|18655|18580.6|18648.3|18573.9|0
1648437000000|2022-03-28 03:10:00|18652.1|18577.7|18641.6|18567.2|18657.2|18582.8|18637.2|18562.8|0
1648437300000|2022-03-28 03:15:00|18642.5|18568.1|18649.3|18574.9|18654.3|18579.9|18642.5|18568.1|0
1648437600000|2022-03-28 03:20:00|18646.2|18571.8|18650.1|18575.7|18652.9|18578.5|18641.8|18567.4|0
1648437900000|2022-03-28 03:25:00|18650.2|18575.8|18655.2|18580.8|18656.2|18581.8|18650.2|18575.8|0
1648438200000|2022-03-28 03:30:00|18654.4|18580|18657.5|18583.1|18657.5|18583.1|18648.3|18573.9|0
1648438500000|2022-03-28 03:35:00|18655.7|18581.3|18646.8|18572.4|18655.7|18581.3|18646.5|18572.1|0
1648438800000|2022-03-28 03:40:00|18647.6|18573.2|18648.3|18573.9|18652.3|18577.9|18645.9|18571.5|0
1648439100000|2022-03-28 03:45:00|18646.2|18571.8|18660.6|18586.2|18660.6|18586.2|18646|18571.6|0
1648439400000|2022-03-28 03:50:00|18661|18586.6|18649.3|18574.9|18661|18586.6|18649.1|18574.7|0
1648439700000|2022-03-28 03:55:00|18649.9|18575.5|18646.1|18571.7|18650.5|18576.1|18640.1|18565.7|0
1648440000000|2022-03-28 04:00:00|18648|18573.6|18645.5|18571.1|18650.5|18576.1|18645.5|18571.1|0
1648440300000|2022-03-28 04:05:00|18645.4|18571|18632.8|18558.4|18647.8|18573.4|18631.3|18556.9|0
1648440600000|2022-03-28 04:10:00|18625|18550.6|18613.6|18539.2|18625|18550.6|18610.4|18536.2|0
1648440900000|2022-03-28 04:15:00|18610.5|18536.3|18617.6|18543.2|18619.7|18545.3|18608.1|18533.9|0
1648441200000|2022-03-28 04:20:00|18617.4|18543|18624.4|18550|18625.4|18551|18617.4|18543|0
1648441500000|2022-03-28 04:25:00|18618.8|18544.4|18619.2|18544.8|18622.4|18548|18618.8|18544.4|0
1648441800000|2022-03-28 04:30:00|18620.7|18546.3|18625.8|18551.4|18625.8|18551.4|18620.2|18545.8|0
1648442100000|2022-03-28 04:35:00|18629.3|18554.9|18630.1|18555.7|18637.4|18563|18629.3|18554.9|0
1648442400000|2022-03-28 04:40:00|18626.1|18551.7|18615.7|18541.3|18628.3|18553.9|18615.7|18541.3|0
1648442700000|2022-03-28 04:45:00|18618|18543.6|18620.1|18545.7|18622.5|18548.1|18616.4|18542|0
1648443000000|2022-03-28 04:50:00|18623.7|18549.3|18634.8|18560.4|18634.8|18560.4|18623.4|18549|0
1648443300000|2022-03-28 04:55:00|18633.1|18558.7|18628.2|18553.8|18633.1|18558.7|18623.4|18549|0
1648509000000|2022-03-28 23:10:00|18509.4|18435.6|18455.4|18381.8|18509.4|18435.6|18447|18373.4|0
1648509300000|2022-03-28 23:15:00|18461.3|18387.7|18440.6|18367|18473.4|18399.6|18440.6|18367|0
1648509600000|2022-03-28 23:20:00|18436.9|18363.3|18461.5|18387.9|18461.5|18387.9|18425.5|18351.9|0
1648509900000|2022-03-28 23:25:00|18463.5|18389.7|18481.4|18407.6|18481.4|18407.6|18447.1|18373.5|0
1648510200000|2022-03-28 23:30:00|18486.8|18413|18467.7|18393.9|18490.2|18416.4|18448.2|18374.6|0
1648510500000|2022-03-28 23:35:00|18477.9|18404.1|18465|18391.2|18482.9|18409.1|18465|18391.2|0
1648510800000|2022-03-28 23:40:00|18472.7|18398.9|18465.2|18391.4|18472.7|18398.9|18464.7|18390.9|0
1648511100000|2022-03-28 23:45:00|18467.6|18393.8|18474.3|18400.5|18474.8|18401|18463.2|18389.4|0
1648511400000|2022-03-28 23:50:00|18475.3|18401.5|18466.5|18392.7|18482.7|18408.9|18465.9|18392.1|0
1648511700000|2022-03-28 23:55:00|18460.1|18386.5|18469.9|18396.1|18469.9|18396.1|18454|18380.4|0
1648512000000|2022-03-29 00:00:00|18470.5|18396.7|18476.2|18402.4|18476.2|18402.4|18469|18395.2|0
1648512300000|2022-03-29 00:05:00|18477.9|18404.1|18476.1|18402.3|18477.9|18404.1|18467.1|18393.3|0
1648512600000|2022-03-29 00:10:00|18480.6|18406.8|18505.6|18431.8|18505.6|18431.8|18480.6|18406.8|0
1648512900000|2022-03-29 00:15:00|18514.5|18440.5|18500.5|18426.7|18514.5|18440.5|18498|18424.2|0
1648513200000|2022-03-29 00:20:00|18503.7|18429.9|18521.5|18447.5|18522|18448|18500.9|18427.1|0
1648513500000|2022-03-29 00:25:00|18517.7|18443.7|18533.1|18459.1|18533.1|18459.1|18514.1|18440.1|0
1648513800000|2022-03-29 00:30:00|18535.5|18461.5|18529.7|18455.7|18535.5|18461.5|18517.5|18443.5|0
1648514100000|2022-03-29 00:35:00|18528.2|18454.2|18547|18473|18548.3|18474.3|18528.2|18454.2|0
1648514400000|2022-03-29 00:40:00|18542.1|18468.1|18554.9|18480.9|18558.4|18484.4|18542.1|18468.1|0
1648514700000|2022-03-29 00:45:00|18555.2|18481.2|18559.7|18485.7|18565.8|18491.6|18554.2|18480.2|0
1648515000000|2022-03-29 00:50:00|18554.7|18480.7|18583.8|18509.6|18583.8|18509.6|18547.4|18473.4|0
1648515300000|2022-03-29 00:55:00|18585.6|18511.4|18577.2|18503|18590.8|18516.6|18572.5|18498.3|0
1648515600000|2022-03-29 01:00:00|18569.7|18495.5|18575.8|18501.6|18575.8|18501.6|18559.8|18485.8|0
1648515900000|2022-03-29 01:05:00|18575.1|18500.9|18578.2|18504|18578.2|18504|18569.2|18495|0
1648516200000|2022-03-29 01:10:00|18576|18501.8|18591.1|18516.9|18591.1|18516.9|18576|18501.8|0
1648516500000|2022-03-29 01:15:00|18596.1|18521.9|18578.8|18504.6|18596.1|18521.9|18573.1|18498.9|0
1648516800000|2022-03-29 01:20:00|18577|18502.8|18583|18508.8|18583|18508.8|18572|18497.8|0
1648517100000|2022-03-29 01:25:00|18584.4|18510.2|18585|18510.8|18585|18510.8|18577.4|18503.2|0
1648517400000|2022-03-29 01:30:00|18586|18511.8|18569|18494.8|18586|18511.8|18562.9|18488.7|0
1648517700000|2022-03-29 01:35:00|18570.8|18496.6|18573.7|18499.5|18577.3|18503.1|18565.5|18491.3|0
1648518000000|2022-03-29 01:40:00|18571.3|18497.1|18562.2|18488|18573.5|18499.3|18562.2|18488|0
1648518300000|2022-03-29 01:45:00|18562.6|18488.4|18567.9|18493.7|18576.2|18502|18562.6|18488.4|0
1648518600000|2022-03-29 01:50:00|18567.4|18493.2|18545.4|18471.4|18567.4|18493.2|18545.4|18471.4|0
1648518900000|2022-03-29 01:55:00|18549.7|18475.7|18550.5|18476.5|18550.6|18476.6|18543.4|18469.4|0
1648519200000|2022-03-29 02:00:00|18554.3|18480.3|18546.4|18472.4|18555.8|18481.8|18546.4|18472.4|0
1648519500000|2022-03-29 02:05:00|18544.7|18470.7|18549.5|18475.5|18551|18477|18542.5|18468.5|0
1648519800000|2022-03-29 02:10:00|18548.2|18474.2|18538.7|18464.7|18548.5|18474.5|18537.2|18463.2|0
1648520100000|2022-03-29 02:15:00|18544.9|18470.9|18542.4|18468.4|18544.9|18470.9|18534.9|18460.9|0
1648520400000|2022-03-29 02:20:00|18540.4|18466.4|18545.8|18471.8|18545.8|18471.8|18538.3|18464.3|0
1648520700000|2022-03-29 02:25:00|18546.9|18472.9|18545|18471|18555.7|18481.7|18544.9|18470.9|0
1648521000000|2022-03-29 02:30:00|18543.3|18469.3|18555.8|18481.8|18555.8|18481.8|18543.3|18469.3|0
1648521300000|2022-03-29 02:35:00|18553.4|18479.4|18535.9|18461.9|18553.4|18479.4|18535.9|18461.9|0
1648521600000|2022-03-29 02:40:00|18535.4|18461.4|18541.2|18467.2|18541.2|18467.2|18534.1|18460.1|0
1648521900000|2022-03-29 02:45:00|18536.5|18462.5|18543.4|18469.4|18543.4|18469.4|18535.6|18461.6|0
1648522200000|2022-03-29 02:50:00|18545.8|18471.8|18545.9|18471.9|18548.2|18474.2|18542.7|18468.7|0
1648522500000|2022-03-29 02:55:00|18542.8|18468.8|18548.1|18474.1|18549.6|18475.6|18541.3|18467.3|0
1648522800000|2022-03-29 03:00:00|18553.1|18479.1|18552.9|18478.9|18556.4|18482.4|18548.9|18474.9|0
1648523100000|2022-03-29 03:05:00|18555|18481|18556.7|18482.7|18562.7|18488.5|18552.1|18478.1|0
1648523400000|2022-03-29 03:10:00|18558|18484|18560.4|18486.4|18561.4|18487.4|18553.2|18479.2|0
1648523700000|2022-03-29 03:15:00|18565.6|18491.4|18564.7|18490.5|18569.9|18495.7|18564.7|18490.5|0
1648524000000|2022-03-29 03:20:00|18563.6|18489.4|18557.7|18483.7|18569.4|18495.2|18557.7|18483.7|0
1648524300000|2022-03-29 03:25:00|18557.3|18483.3|18543.6|18469.6|18557.3|18483.3|18543.6|18469.6|0
1648524600000|2022-03-29 03:30:00|18541.7|18467.7|18551.8|18477.8|18551.8|18477.8|18540.4|18466.4|0
1648524900000|2022-03-29 03:35:00|18554|18480|18538.8|18464.8|18557.4|18483.4|18538.8|18464.8|0
1648525200000|2022-03-29 03:40:00|18536.4|18462.4|18542.9|18468.9|18542.9|18468.9|18526.9|18452.9|0
1648525500000|2022-03-29 03:45:00|18543|18469|18539.5|18465.5|18544.7|18470.7|18535.2|18461.2|0
1648525800000|2022-03-29 03:50:00|18535.9|18461.9|18530.1|18456.1|18538.6|18464.6|18530.1|18456.1|0
1648526100000|2022-03-29 03:55:00|18527.6|18453.6|18530.3|18456.3|18533.8|18459.8|18527.6|18453.6|0
1648526400000|2022-03-29 04:00:00|18530.5|18456.5|18542|18468|18543.6|18469.6|18530.5|18456.5|0
1648526700000|2022-03-29 04:05:00|18541.1|18467.1|18537.8|18463.8|18541.5|18467.5|18537.6|18463.6|0
1648527000000|2022-03-29 04:10:00|18536.8|18462.8|18537.8|18463.8|18543.9|18469.9|18536.5|18462.5|0
1648527300000|2022-03-29 04:15:00|18542.6|18468.6|18545.6|18471.6|18549.9|18475.9|18542.6|18468.6|0
1648527600000|2022-03-29 04:20:00|18546.8|18472.8|18551.1|18477.1|18551.1|18477.1|18543.8|18469.8|0
1648527900000|2022-03-29 04:25:00|18551.6|18477.6|18539.3|18465.3|18551.6|18477.6|18537.8|18463.8|0
1648528200000|2022-03-29 04:30:00|18531.3|18457.3|18538.7|18464.7|18540.6|18466.6|18531.3|18457.3|0
1648528500000|2022-03-29 04:35:00|18536.8|18462.8|18538.2|18464.2|18538.2|18464.2|18535.8|18461.8|0
1648528800000|2022-03-29 04:40:00|18540.5|18466.5|18532.1|18458.1|18540.5|18466.5|18525.1|18451.1|0
1648529100000|2022-03-29 04:45:00|18533.2|18459.2|18540.7|18466.7|18542.6|18468.6|18533.2|18459.2|0
1648529400000|2022-03-29 04:50:00|18540.4|18466.4|18543.9|18469.9|18543.9|18469.9|18538.2|18464.2|0
1648529700000|2022-03-29 04:55:00|18543.7|18469.7|18540.1|18466.1|18547.7|18473.7|18539.8|18465.8|0
1648595400000|2022-03-29 23:10:00|18485|18411.2|18430.8|18357.2|18485|18411.2|18430.8|18357.2|0
1648595700000|2022-03-29 23:15:00|18415.5|18341.9|18429|18355.4|18444.7|18371.1|18415.5|18341.9|0
1648596000000|2022-03-29 23:20:00|18422.8|18349.2|18436.2|18362.6|18444.1|18370.5|18422.8|18349.2|0
1648596300000|2022-03-29 23:25:00|18435.4|18361.8|18446.2|18372.6|18446.2|18372.6|18434|18360.4|0
1648596600000|2022-03-29 23:30:00|18445|18371.4|18450.9|18377.3|18454.3|18380.7|18438.4|18364.8|0
1648596900000|2022-03-29 23:35:00|18454.2|18380.6|18465.4|18391.6|18470.7|18396.9|18450.1|18376.5|0
1648597200000|2022-03-29 23:40:00|18470.6|18396.8|18468.2|18394.4|18481.6|18407.8|18468.2|18394.4|0
1648597500000|2022-03-29 23:45:00|18471|18397.2|18471.2|18397.4|18485|18411.2|18471|18397.2|0
1648597800000|2022-03-29 23:50:00|18477.1|18403.3|18489.9|18416.1|18500.1|18426.3|18477.1|18403.3|0
1648598100000|2022-03-29 23:55:00|18487|18413.2|18479.7|18405.9|18491.9|18418.1|18479.7|18405.9|0
1648598400000|2022-03-30 00:00:00|18471.9|18398.1|18458.6|18385|18471.9|18398.1|18450.7|18377.1|0
1648598700000|2022-03-30 00:05:00|18468.6|18394.8|18454.5|18380.9|18479.1|18405.3|18454.5|18380.9|0
1648599000000|2022-03-30 00:10:00|18429.9|18356.3|18425.3|18351.7|18429.9|18356.3|18419.7|18346.1|0
1648599300000|2022-03-30 00:15:00|18427.6|18354|18434.1|18360.5|18434.1|18360.5|18413|18339.4|0
1648599600000|2022-03-30 00:20:00|18427.1|18353.5|18441.6|18368|18442.8|18369.2|18425.4|18351.8|0
1648599900000|2022-03-30 00:25:00|18434.4|18360.8|18431.8|18358.2|18444.5|18370.9|18431.8|18358.2|0
1648600200000|2022-03-30 00:30:00|18437.6|18364|18436.8|18363.2|18464.7|18390.9|18436.8|18363.2|0
1648600500000|2022-03-30 00:35:00|18434.9|18361.3|18435.7|18362.1|18436.2|18362.6|18430.2|18356.6|0
1648600800000|2022-03-30 00:40:00|18436.4|18362.8|18433.7|18360.1|18445.5|18371.9|18431.9|18358.3|0
1648601100000|2022-03-30 00:45:00|18432.7|18359.1|18457.8|18384.2|18457.8|18384.2|18432.7|18359.1|0
1648601400000|2022-03-30 00:50:00|18453.4|18379.8|18446.1|18372.5|18458.3|18384.7|18446.1|18372.5|0
1648601700000|2022-03-30 00:55:00|18441.2|18367.6|18455.7|18382.1|18455.7|18382.1|18437.5|18363.9|0
1648602000000|2022-03-30 01:00:00|18451.3|18377.7|18457.5|18383.9|18464.3|18390.5|18450.7|18377.1|0
1648602300000|2022-03-30 01:05:00|18460.5|18386.9|18460.9|18387.3|18467.4|18393.6|18458.5|18384.9|0
1648602600000|2022-03-30 01:10:00|18462.9|18389.1|18459.3|18385.7|18466.7|18392.9|18454.9|18381.3|0
1648602900000|2022-03-30 01:15:00|18469|18395.2|18468.8|18395|18473.6|18399.8|18462.1|18388.3|0
1648603200000|2022-03-30 01:20:00|18465.5|18391.7|18473.4|18399.6|18476.3|18402.5|18465.5|18391.7|0
1648603500000|2022-03-30 01:25:00|18475.5|18401.7|18507|18433.2|18507.4|18433.6|18474.1|18400.3|0
1648603800000|2022-03-30 01:30:00|18508.9|18435.1|18494.4|18420.6|18510.2|18436.4|18494.4|18420.6|0
1648604100000|2022-03-30 01:35:00|18486.2|18412.4|18473.7|18399.9|18486.2|18412.4|18471|18397.2|0
1648604400000|2022-03-30 01:40:00|18475|18401.2|18501.5|18427.7|18501.5|18427.7|18475|18401.2|0
1648604700000|2022-03-30 01:45:00|18503.1|18429.3|18484.5|18410.7|18510.7|18436.9|18484.5|18410.7|0
1648605000000|2022-03-30 01:50:00|18483.2|18409.4|18480.6|18406.8|18483.9|18410.1|18476.1|18402.3|0
1648605300000|2022-03-30 01:55:00|18479.8|18406|18484.9|18411.1|18487.5|18413.7|18472.2|18398.4|0
1648605600000|2022-03-30 02:00:00|18488.2|18414.4|18482.7|18408.9|18493.3|18419.5|18474.9|18401.1|0
1648605900000|2022-03-30 02:05:00|18483|18409.2|18486|18412.2|18488|18414.2|18479.7|18405.9|0
1648606200000|2022-03-30 02:10:00|18488.9|18415.1|18505.4|18431.6|18505.4|18431.6|18486.5|18412.7|0
1648606500000|2022-03-30 02:15:00|18509.2|18435.4|18498.5|18424.7|18517.1|18443.1|18497.9|18424.1|0
1648606800000|2022-03-30 02:20:00|18495.2|18421.4|18503.6|18429.8|18506.6|18432.8|18491.4|18417.6|0
1648607100000|2022-03-30 02:25:00|18499.5|18425.7|18499.1|18425.3|18506.8|18433|18497.3|18423.5|0
1648607400000|2022-03-30 02:30:00|18492.1|18418.3|18491.7|18417.9|18496.2|18422.4|18484.7|18410.9|0
1648607700000|2022-03-30 02:35:00|18492.9|18419.1|18491.1|18417.3|18492.9|18419.1|18479.3|18405.5|0
1648608000000|2022-03-30 02:40:00|18490.3|18416.5|18491.3|18417.5|18491.3|18417.5|18482.6|18408.8|0
1648608300000|2022-03-30 02:45:00|18489|18415.2|18486.4|18412.6|18494|18420.2|18479.4|18405.6|0
1648608600000|2022-03-30 02:50:00|18491.5|18417.7|18488.4|18414.6|18492.7|18418.9|18488.4|18414.6|0
1648608900000|2022-03-30 02:55:00|18495.4|18421.6|18483.4|18409.6|18495.4|18421.6|18483.4|18409.6|0
1648609200000|2022-03-30 03:00:00|18484|18410.2|18471.9|18398.1|18486.2|18412.4|18470.9|18397.1|0
1648609500000|2022-03-30 03:05:00|18471.7|18397.9|18466.6|18392.8|18472.8|18399|18461|18387.4|0
1648609800000|2022-03-30 03:10:00|18467.8|18394|18491.7|18417.9|18492.6|18418.8|18467.8|18394|0
1648610100000|2022-03-30 03:15:00|18491.2|18417.4|18486.7|18412.9|18496|18422.2|18486.7|18412.9|0
1648610400000|2022-03-30 03:20:00|18485.3|18411.5|18487.9|18414.1|18492.9|18419.1|18484.7|18410.9|0
1648610700000|2022-03-30 03:25:00|18491.5|18417.7|18495.5|18421.7|18495.7|18421.9|18486.8|18413|0
1648611000000|2022-03-30 03:30:00|18500.1|18426.3|18478.6|18404.8|18500.1|18426.3|18478.6|18404.8|0
1648611300000|2022-03-30 03:35:00|18478.7|18404.9|18474.6|18400.8|18481.2|18407.4|18474.6|18400.8|0
1648611600000|2022-03-30 03:40:00|18473.2|18399.4|18472.1|18398.3|18477.5|18403.7|18471.3|18397.5|0
1648611900000|2022-03-30 03:45:00|18471.8|18398|18461.5|18387.9|18471.9|18398.1|18460.5|18386.9|0
1648612200000|2022-03-30 03:50:00|18457|18383.4|18461.4|18387.8|18466.1|18392.3|18456.8|18383.2|0
1648612500000|2022-03-30 03:55:00|18468|18394.2|18471.3|18397.5|18473|18399.2|18465.3|18391.5|0
1648612800000|2022-03-30 04:00:00|18471.8|18398|18471.1|18397.3|18476.1|18402.3|18468.5|18394.7|0
1648613100000|2022-03-30 04:05:00|18476.1|18402.3|18466.6|18392.8|18476.1|18402.3|18464.8|18391|0
1648613400000|2022-03-30 04:10:00|18463|18389.2|18469.6|18395.8|18469.6|18395.8|18458.8|18385.2|0
1648613700000|2022-03-30 04:15:00|18466.4|18392.6|18463.4|18389.6|18478.3|18404.5|18458|18384.4|0
1648614000000|2022-03-30 04:20:00|18466.6|18392.8|18460.3|18386.7|18471.1|18397.3|18460.3|18386.7|0
1648614300000|2022-03-30 04:25:00|18465|18391.2|18483.8|18410|18483.8|18410|18465|18391.2|0
1648614600000|2022-03-30 04:30:00|18487|18413.2|18484|18410.2|18487|18413.2|18481.7|18407.9|0
1648614900000|2022-03-30 04:35:00|18479.8|18406|18483.6|18409.8|18483.6|18409.8|18479.8|18406|0
1648615200000|2022-03-30 04:40:00|18484.4|18410.6|18480.7|18406.9|18486|18412.2|18479.5|18405.7|0
1648615500000|2022-03-30 04:45:00|18481.1|18407.3|18479.9|18406.1|18487.3|18413.5|18478.3|18404.5|0
1648615800000|2022-03-30 04:50:00|18481.6|18407.8|18478.6|18404.8|18483.9|18410.1|18478.5|18404.7|0
1648616100000|2022-03-30 04:55:00|18468.2|18394.4|18463|18389.2|18470.5|18396.7|18446.4|18372.8|0
1648681800000|2022-03-30 23:10:00|18916.3|18840.7|18938.8|18863.2|18943.9|18868.3|18916.3|18840.7|0
1648682100000|2022-03-30 23:15:00|18926|18850.4|18949.5|18873.9|18950.2|18874.6|18926|18850.4|0
1648682400000|2022-03-30 23:20:00|18941.5|18865.9|18942.2|18866.6|18959.5|18883.9|18939.2|18863.6|0
1648682700000|2022-03-30 23:25:00|18949.2|18873.6|18944.9|18869.3|18955.3|18879.7|18943.9|18868.3|0
1648683000000|2022-03-30 23:30:00|18937.3|18861.7|18963.4|18887.6|18968.8|18893|18937.3|18861.7|0
1648683300000|2022-03-30 23:35:00|18957.5|18881.9|18950.1|18874.5|18965.3|18889.5|18946.9|18871.3|0
1648683600000|2022-03-30 23:40:00|18946.6|18871|18944.4|18868.8|18954.8|18879.2|18944.4|18868.8|0
1648683900000|2022-03-30 23:45:00|18948.3|18872.7|18947.8|18872.2|18948.3|18872.7|18940.2|18864.6|0
1648684200000|2022-03-30 23:50:00|18943.1|18867.5|18933.9|18858.3|18955.2|18879.6|18933.9|18858.3|0
1648684500000|2022-03-30 23:55:00|18928.5|18852.9|18903.5|18828.1|18941.8|18866.2|18903.5|18828.1|0
1648684800000|2022-03-31 00:00:00|18897.8|18822.4|18928.9|18853.3|18936.3|18860.7|18897.8|18822.4|0
1648685100000|2022-03-31 00:05:00|18919.1|18843.5|18914.2|18838.6|18922.1|18846.5|18908.6|18833.2|0
1648685400000|2022-03-31 00:10:00|18931.9|18856.3|18904.2|18828.8|18933.9|18858.3|18904.2|18828.8|0
1648685700000|2022-03-31 00:15:00|18893.6|18818.2|18870.7|18795.3|18894.9|18819.5|18869.4|18794|0
1648686000000|2022-03-31 00:20:00|18874|18798.6|18878.7|18803.3|18894.6|18819.2|18874|18798.6|0
1648686300000|2022-03-31 00:25:00|18881.1|18805.7|18868.2|18792.8|18883.5|18808.1|18860.7|18785.5|0
1648686600000|2022-03-31 00:30:00|18868.4|18793|18870.2|18794.8|18880.9|18805.5|18867.3|18791.9|0
1648686900000|2022-03-31 00:35:00|18869.9|18794.5|18838|18762.8|18869.9|18794.5|18838|18762.8|0
1648687200000|2022-03-31 00:40:00|18838.6|18763.4|18858.4|18783.2|18858.4|18783.2|18838.6|18763.4|0
1648687500000|2022-03-31 00:45:00|18858.3|18783.1|18849.8|18774.6|18859.5|18784.3|18847.7|18772.5|0
1648687800000|2022-03-31 00:50:00|18849.9|18774.7|18834.7|18759.5|18851.9|18776.7|18817.7|18742.5|0
1648688100000|2022-03-31 00:55:00|18832.3|18757.1|18828|18752.8|18837.3|18762.1|18819.7|18744.5|0
1648688400000|2022-03-31 01:00:00|18822.2|18747|18813.8|18738.6|18828.8|18753.6|18813.8|18738.6|0
1648688700000|2022-03-31 01:05:00|18813.9|18738.7|18817.4|18742.2|18820.3|18745.1|18809.1|18734.1|0
1648689000000|2022-03-31 01:10:00|18815.8|18740.6|18830|18754.8|18837.8|18762.6|18815.8|18740.6|0
1648689300000|2022-03-31 01:15:00|18830.1|18754.9|18817.5|18742.3|18831.1|18755.9|18817.5|18742.3|0
1648689600000|2022-03-31 01:20:00|18816|18740.8|18840.8|18765.6|18848|18772.8|18816|18740.8|0
1648689900000|2022-03-31 01:25:00|18840.3|18765.1|18831.7|18756.5|18842.5|18767.3|18830.6|18755.4|0
1648690200000|2022-03-31 01:30:00|18830.2|18755|18833.6|18758.4|18840.7|18765.5|18826|18750.8|0
1648690500000|2022-03-31 01:35:00|18832.9|18757.7|18821.5|18746.3|18838.8|18763.6|18821.5|18746.3|0
1648690800000|2022-03-31 01:40:00|18822.5|18747.3|18815.8|18740.6|18822.5|18747.3|18814.1|18738.9|0
1648691100000|2022-03-31 01:45:00|18816.7|18741.5|18821.2|18746|18822.7|18747.5|18816.7|18741.5|0
1648691400000|2022-03-31 01:50:00|18825.3|18750.1|18815.1|18739.9|18830.6|18755.4|18814.5|18739.3|0
1648691700000|2022-03-31 01:55:00|18814.6|18739.4|18820.3|18745.1|18832.2|18757|18814.6|18739.4|0
1648692000000|2022-03-31 02:00:00|18820.6|18745.4|18820.2|18745|18827.7|18752.5|18820.2|18745|0
1648692300000|2022-03-31 02:05:00|18821.5|18746.3|18824.2|18749|18824.2|18749|18818.9|18743.7|0
1648692600000|2022-03-31 02:10:00|18823.1|18747.9|18813.7|18738.5|18826.1|18750.9|18813.7|18738.5|0
1648692900000|2022-03-31 02:15:00|18809.6|18734.6|18809.5|18734.5|18813.8|18738.6|18807.1|18732.1|0
1648693200000|2022-03-31 02:20:00|18805.6|18730.6|18830.7|18755.5|18830.7|18755.5|18805.6|18730.6|0
1648693500000|2022-03-31 02:25:00|18838.7|18763.5|18843.9|18768.7|18849.3|18774.1|18838|18762.8|0
1648693800000|2022-03-31 02:30:00|18844.3|18769.1|18859.9|18784.7|18859.9|18784.7|18843.2|18768|0
1648694100000|2022-03-31 02:35:00|18861.4|18786.2|18871.5|18796.1|18871.5|18796.1|18861.4|18786.2|0
1648694400000|2022-03-31 02:40:00|18872.8|18797.4|18858.8|18783.6|18872.8|18797.4|18853.6|18778.4|0
1648694700000|2022-03-31 02:45:00|18855.6|18780.4|18840.3|18765.1|18855.6|18780.4|18840.1|18764.9|0
1648695000000|2022-03-31 02:50:00|18834.5|18759.3|18830|18754.8|18840.7|18765.5|18826.9|18751.7|0
1648695300000|2022-03-31 02:55:00|18831.8|18756.6|18811.4|18736.4|18831.8|18756.6|18811.4|18736.4|0
1648695600000|2022-03-31 03:00:00|18809.9|18734.9|18793.9|18718.9|18809.9|18734.9|18793.9|18718.9|0
1648695900000|2022-03-31 03:05:00|18802.2|18727.2|18800.7|18725.7|18802.2|18727.2|18792.4|18717.4|0
1648696200000|2022-03-31 03:10:00|18799.2|18724.2|18819.8|18744.6|18823.6|18748.4|18799.2|18724.2|0
1648696500000|2022-03-31 03:15:00|18817|18741.8|18812.4|18737.4|18821.1|18745.9|18812.4|18737.4|0
1648696800000|2022-03-31 03:20:00|18806.5|18731.5|18792.9|18717.9|18806.5|18731.5|18792.9|18717.9|0
1648697100000|2022-03-31 03:25:00|18793.4|18718.4|18797.8|18722.8|18797.8|18722.8|18793.4|18718.4|0
1648697400000|2022-03-31 03:30:00|18799.2|18724.2|18802.8|18727.8|18804.8|18729.8|18796.8|18721.8|0
1648697700000|2022-03-31 03:35:00|18803.2|18728.2|18800.2|18725.2|18810.4|18735.4|18800.2|18725.2|0
1648698000000|2022-03-31 03:40:00|18801.4|18726.4|18800.1|18725.1|18803.9|18728.9|18800.1|18725.1|0
1648698300000|2022-03-31 03:45:00|18804.1|18729.1|18785.7|18710.7|18807.1|18732.1|18785.7|18710.7|0
1648698600000|2022-03-31 03:50:00|18783.2|18708.2|18806.2|18731.2|18806.2|18731.2|18783.2|18708.2|0
1648698900000|2022-03-31 03:55:00|18806|18731|18805.5|18730.5|18816.8|18741.6|18804.2|18729.2|0
1648699200000|2022-03-31 04:00:00|18804.4|18729.4|18799.6|18724.6|18805|18730|18792.4|18717.4|0
1648699500000|2022-03-31 04:05:00|18800.3|18725.3|18798.1|18723.1|18807.6|18732.6|18793|18718|0
1648699800000|2022-03-31 04:10:00|18795.1|18720.1|18794.9|18719.9|18797.4|18722.4|18791|18716|0
1648700100000|2022-03-31 04:15:00|18801.4|18726.4|18801.7|18726.7|18811|18736|18800.3|18725.3|0
1648700400000|2022-03-31 04:20:00|18801.4|18726.4|18806|18731|18806.1|18731.1|18798.1|18723.1|0
1648700700000|2022-03-31 04:25:00|18804.3|18729.3|18799.5|18724.5|18810.1|18735.1|18796.1|18721.1|0
1648701000000|2022-03-31 04:30:00|18797.6|18722.6|18800.4|18725.4|18806.6|18731.6|18796.6|18721.6|0
1648701300000|2022-03-31 04:35:00|18799.2|18724.2|18808|18733|18813.2|18738|18797.8|18722.8|0
1648701600000|2022-03-31 04:40:00|18805.2|18730.2|18809.6|18734.6|18809.6|18734.6|18803.4|18728.4|0
1648701900000|2022-03-31 04:45:00|18802.8|18727.8|18817.6|18742.4|18819.8|18744.6|18802.8|18727.8|0
1648702200000|2022-03-31 04:50:00|18812.2|18737.2|18804.5|18729.5|18812.2|18737.2|18804.5|18729.5|0
1648702500000|2022-03-31 04:55:00|18807.8|18732.8|18808|18733|18820.5|18745.3|18807.8|18732.8|0
1648768200000|2022-03-31 23:10:00|18920.3|18844.7|18933.7|18858.1|18958.2|18882.6|18920.3|18844.7|0
1648768500000|2022-03-31 23:15:00|18931.5|18855.9|18946.9|18871.3|18950|18874.4|18921.3|18845.7|0
1648768800000|2022-03-31 23:20:00|18955.3|18879.7|18932.2|18856.6|18955.3|18879.7|18932.2|18856.6|0
1648769100000|2022-03-31 23:25:00|18926.9|18851.3|18929.7|18854.1|18938.4|18862.8|18926.9|18851.3|0
1648769400000|2022-03-31 23:30:00|18930.7|18855.1|18940.4|18864.8|18947.5|18871.9|18927.7|18852.1|0
1648769700000|2022-03-31 23:35:00|18939.7|18864.1|18947|18871.4|18947.1|18871.5|18939.7|18864.1|0
1648770000000|2022-03-31 23:40:00|18947.3|18871.7|18955.2|18879.6|18959.7|18884.1|18947.3|18871.7|0
1648770300000|2022-03-31 23:45:00|18948|18872.4|18959.4|18883.8|18959.4|18883.8|18939.5|18863.9|0
1648770600000|2022-03-31 23:50:00|18953.5|18877.9|18950.1|18874.5|18953.5|18877.9|18941.3|18865.7|0
1648770900000|2022-03-31 23:55:00|18954.2|18878.6|18952.4|18876.8|18967.6|18891.8|18947.2|18871.6|0
1648771200000|2022-04-01 00:00:00|18954.1|18878.5|18941.9|18866.3|18961.3|18885.7|18938.5|18862.9|0
1648771500000|2022-04-01 00:05:00|18942.5|18866.9|18911|18835.6|18942.5|18866.9|18911|18835.6|0
1648771800000|2022-04-01 00:10:00|18909.4|18834|18932.3|18856.7|18932.3|18856.7|18909.4|18834|0
1648772100000|2022-04-01 00:15:00|18928.7|18853.1|18928.5|18852.9|18929.3|18853.7|18920|18844.4|0
1648772400000|2022-04-01 00:20:00|18930.3|18854.7|18953.6|18878|18953.6|18878|18930.3|18854.7|0
1648772700000|2022-04-01 00:25:00|18943.1|18867.5|18971.6|18895.8|18976.9|18901.1|18939.4|18863.8|0
1648773000000|2022-04-01 00:30:00|18971.4|18895.6|18974.9|18899.1|18988|18912.2|18971.4|18895.6|0
1648773300000|2022-04-01 00:35:00|18972.9|18897.1|18968.8|18893|18972.9|18897.1|18955.8|18880.2|0
1648773600000|2022-04-01 00:40:00|18963.3|18887.5|18952.9|18877.3|18963.3|18887.5|18944|18868.4|0
1648773900000|2022-04-01 00:45:00|18950.9|18875.3|18944.9|18869.3|18968.1|18892.3|18944.9|18869.3|0
1648774200000|2022-04-01 00:50:00|18945.7|18870.1|18940.9|18865.3|18947|18871.4|18938.3|18862.7|0
1648774500000|2022-04-01 00:55:00|18941.3|18865.7|18951.5|18875.9|18955.5|18879.9|18939.7|18864.1|0
1648774800000|2022-04-01 01:00:00|18951.7|18876.1|18963.7|18887.9|18963.7|18887.9|18947.9|18872.3|0
1648775100000|2022-04-01 01:05:00|18974.2|18898.4|18994.4|18918.6|18994.4|18918.6|18974.2|18898.4|0
1648775400000|2022-04-01 01:10:00|18994.9|18919.1|19007.7|18931.9|19007.7|18931.9|18994.9|18919.1|0
1648775700000|2022-04-01 01:15:00|19010.1|18934.3|19011.9|18936.1|19014.9|18938.9|19006.7|18930.9|0
1648776000000|2022-04-01 01:20:00|19017.1|18941.1|19013.8|18937.8|19021.3|18945.3|19010.6|18934.8|0
1648776300000|2022-04-01 01:25:00|19016|18940|19021|18945|19022.8|18946.8|19016|18940|0
1648776600000|2022-04-01 01:30:00|19021.4|18945.4|19030.1|18954.1|19031.7|18955.7|19015.3|18939.3|0
1648776900000|2022-04-01 01:35:00|19029|18953|19030.8|18954.8|19034.2|18958.2|19028.2|18952.2|0
1648777200000|2022-04-01 01:40:00|19031.9|18955.9|19029.3|18953.3|19034.1|18958.1|19028.6|18952.6|0
1648777500000|2022-04-01 01:45:00|19028.5|18952.5|19012.6|18936.8|19028.5|18952.5|19012.5|18936.7|0
1648777800000|2022-04-01 01:50:00|19017.7|18941.7|19033.6|18957.6|19037.2|18961.2|19017.7|18941.7|0
1648778100000|2022-04-01 01:55:00|19036.5|18960.5|19035.1|18959.1|19036.5|18960.5|19023.9|18947.9|0
1648778400000|2022-04-01 02:00:00|19034.2|18958.2|19035.7|18959.7|19039.9|18963.9|19034.2|18958.2|0
1648778700000|2022-04-01 02:05:00|19036.7|18960.7|19015.6|18939.6|19037.9|18961.9|19015.6|18939.6|0
1648779000000|2022-04-01 02:10:00|19014|18938|19017.4|18941.4|19025.7|18949.7|19014|18938|0
1648779300000|2022-04-01 02:15:00|19016.9|18940.9|19039.1|18963.1|19039.1|18963.1|19016.6|18940.6|0
1648779600000|2022-04-01 02:20:00|19035.6|18959.6|19038.8|18962.8|19038.8|18962.8|19031.9|18955.9|0
1648779900000|2022-04-01 02:25:00|19037.4|18961.4|19044.1|18968.1|19045.4|18969.4|19037.4|18961.4|0
1648780200000|2022-04-01 02:30:00|19039.1|18963.1|19039.7|18963.7|19043.3|18967.3|19033.6|18957.6|0
1648780500000|2022-04-01 02:35:00|19040.1|18964.1|19050.5|18974.5|19051.7|18975.7|19037.8|18961.8|0
1648780800000|2022-04-01 02:40:00|19053.1|18977.1|19061|18985|19061.8|18985.8|19051.1|18975.1|0
1648781100000|2022-04-01 02:45:00|19053.5|18977.5|19057|18981|19064.1|18987.9|19053.5|18977.5|0
1648781400000|2022-04-01 02:50:00|19054.9|18978.9|19048.1|18972.1|19056.2|18980.2|19048.1|18972.1|0
1648781700000|2022-04-01 02:55:00|19047.8|18971.8|19042.7|18966.7|19047.8|18971.8|19034.8|18958.8|0
1648782000000|2022-04-01 03:00:00|19043.8|18967.8|19024.3|18948.3|19043.8|18967.8|19024.3|18948.3|0
1648782300000|2022-04-01 03:05:00|19020.4|18944.4|19015.1|18939.1|19020.4|18944.4|19011.1|18935.3|0
1648782600000|2022-04-01 03:10:00|19023|18947|19021.5|18945.5|19023|18947|19017.1|18941.1|0
1648782900000|2022-04-01 03:15:00|19023.4|18947.4|19029.8|18953.8|19034.1|18958.1|19020.1|18944.1|0
1648783200000|2022-04-01 03:20:00|19032|18956|19037.1|18961.1|19038.9|18962.9|19030.4|18954.4|0
1648783500000|2022-04-01 03:25:00|19041.1|18965.1|19039.8|18963.8|19044.8|18968.8|19033.2|18957.2|0
1648783800000|2022-04-01 03:30:00|19039.5|18963.5|19029.5|18953.5|19040.7|18964.7|19025.9|18949.9|0
1648784100000|2022-04-01 03:35:00|19033.5|18957.5|19026.5|18950.5|19033.5|18957.5|19025.9|18949.9|0
1648784400000|2022-04-01 03:40:00|19030.6|18954.6|19027.3|18951.3|19033.4|18957.4|19027.3|18951.3|0
1648784700000|2022-04-01 03:45:00|19026.4|18950.4|19033.3|18957.3|19034.4|18958.4|19024.9|18948.9|0
1648785000000|2022-04-01 03:50:00|19037.7|18961.7|19036.6|18960.6|19044.2|18968.2|19036.6|18960.6|0
1648785300000|2022-04-01 03:55:00|19036.7|18960.7|19031.2|18955.2|19038|18962|19031.2|18955.2|0
1648785600000|2022-04-01 04:00:00|19032.8|18956.8|19041.5|18965.5|19042.5|18966.5|19028.7|18952.7|0
1648785900000|2022-04-01 04:05:00|19043.3|18967.3|19039.1|18963.1|19047.1|18971.1|19039.1|18963.1|0
1648786200000|2022-04-01 04:10:00|19032.7|18956.7|19029.2|18953.2|19035.4|18959.4|19026.1|18950.1|0
1648786500000|2022-04-01 04:15:00|19029.9|18953.9|19035|18959|19037.9|18961.9|19027.9|18951.9|0
1648786800000|2022-04-01 04:20:00|19034.9|18958.9|19033.1|18957.1|19036.1|18960.1|19031.9|18955.9|0
1648787100000|2022-04-01 04:25:00|19032.6|18956.6|19036.2|18960.2|19036.2|18960.2|19026.9|18950.9|0
1648787400000|2022-04-01 04:30:00|19034.2|18958.2|19046|18970|19048.9|18972.9|19034.2|18958.2|0
1648787700000|2022-04-01 04:35:00|19043.2|18967.2|19040.8|18964.8|19043.2|18967.2|19034.2|18958.2|0
1648788000000|2022-04-01 04:40:00|19039.2|18963.2|19033.9|18957.9|19041.4|18965.4|19033.9|18957.9|0
1648788300000|2022-04-01 04:45:00|19029.5|18953.5|19033.3|18957.3|19033.3|18957.3|19027.9|18951.9|0
1648788600000|2022-04-01 04:50:00|19028.7|18952.7|19022.1|18946.1|19028.9|18952.9|19012|18936.2|0
1648788900000|2022-04-01 04:55:00|19023.4|18947.4|19026.1|18950.1|19032.4|18956.4|19022.6|18946.6|0
1649031000000|2022-04-04 00:10:00|19298.8|19221.8|19296.2|19219.2|19315.3|19238.1|19290.8|19213.8|0
1649031300000|2022-04-04 00:15:00|19298.7|19221.7|19279.2|19202.2|19299.3|19222.3|19278.1|19201.1|0
1649031600000|2022-04-04 00:20:00|19286.6|19209.6|19297.6|19220.6|19297.6|19220.6|19277.9|19200.9|0
1649031900000|2022-04-04 00:25:00|19296|19219|19269.9|19192.9|19296|19219|19269.5|19192.5|0
1649032200000|2022-04-04 00:30:00|19260.4|19183.6|19267.5|19190.5|19268.6|19191.6|19254.2|19177.4|0
1649032500000|2022-04-04 00:35:00|19274.9|19197.9|19268|19191|19276.5|19199.5|19257.5|19180.7|0
1649032800000|2022-04-04 00:40:00|19270.1|19193.1|19240.6|19163.8|19270.1|19193.1|19238.4|19161.6|0
1649033100000|2022-04-04 00:45:00|19246.7|19169.9|19265|19188|19270.4|19193.4|19246.7|19169.9|0
1649033400000|2022-04-04 00:50:00|19265.3|19188.3|19269.7|19192.7|19270.6|19193.6|19258.2|19181.4|0
1649033700000|2022-04-04 00:55:00|19268|19191|19260.9|19184.1|19272.4|19195.4|19260.9|19184.1|0
1649034000000|2022-04-04 01:00:00|19254.3|19177.5|19254.2|19177.4|19259.7|19182.9|19248.4|19171.6|0
1649034300000|2022-04-04 01:05:00|19248.2|19171.4|19236.6|19159.8|19248.2|19171.4|19232.6|19155.8|0
1649034600000|2022-04-04 01:10:00|19233.7|19156.9|19221.5|19144.7|19233.7|19156.9|19219.1|19142.3|0
1649034900000|2022-04-04 01:15:00|19219.7|19142.9|19223.3|19146.5|19227|19150.2|19216.4|19139.6|0
1649035200000|2022-04-04 01:20:00|19224.8|19148|19226.7|19149.9|19226.7|19149.9|19214.4|19137.6|0
1649035500000|2022-04-04 01:25:00|19228.2|19151.4|19229.2|19152.4|19229.2|19152.4|19222.2|19145.4|0
1649035800000|2022-04-04 01:30:00|19226.2|19149.4|19259.3|19182.5|19259.3|19182.5|19225.3|19148.5|0
1649036100000|2022-04-04 01:35:00|19264.4|19187.4|19251.5|19174.7|19273.8|19196.8|19248.6|19171.8|0
1649036400000|2022-04-04 01:40:00|19252.7|19175.9|19249.6|19172.8|19255|19178.2|19241.2|19164.4|0
1649036700000|2022-04-04 01:45:00|19247.9|19171.1|19251.1|19174.3|19251.8|19175|19238.6|19161.8|0
1649037000000|2022-04-04 01:50:00|19249.8|19173|19265|19188|19265|19188|19249.8|19173|0
1649037300000|2022-04-04 01:55:00|19260.3|19183.5|19256.5|19179.7|19262.6|19185.8|19255.6|19178.8|0
1649037600000|2022-04-04 02:00:00|19256.2|19179.4|19219.6|19142.8|19256.2|19179.4|19219.6|19142.8|0
1649037900000|2022-04-04 02:05:00|19224.4|19147.6|19205.7|19129.1|19224.4|19147.6|19203.5|19126.9|0
1649038200000|2022-04-04 02:10:00|19204.8|19128.2|19198.1|19121.5|19204.8|19128.2|19197.2|19120.6|0
1649038500000|2022-04-04 02:15:00|19197.6|19121|19195.8|19119.2|19197.6|19121|19190.6|19114|0
1649038800000|2022-04-04 02:20:00|19192.6|19116|19189.4|19112.8|19208|19131.4|19189.1|19112.5|0
1649039100000|2022-04-04 02:25:00|19186.1|19109.5|19183.6|19107|19192.7|19116.1|19183.6|19107|0
1649039400000|2022-04-04 02:30:00|19179.2|19102.6|19180.9|19104.3|19183.7|19107.1|19177.6|19101|0
1649039700000|2022-04-04 02:35:00|19177.7|19101.1|19160.3|19083.9|19177.7|19101.1|19158.6|19082.2|0
1649040000000|2022-04-04 02:40:00|19168.1|19091.5|19177.7|19101.1|19178.6|19102|19168.1|19091.5|0
1649040300000|2022-04-04 02:45:00|19179.3|19102.7|19170.4|19093.8|19179.7|19103.1|19168.9|19092.3|0
1649040600000|2022-04-04 02:50:00|19175.8|19099.2|19183.3|19106.7|19183.6|19107|19175.8|19099.2|0
1649040900000|2022-04-04 02:55:00|19182.3|19105.7|19178.3|19101.7|19186.6|19110|19178.3|19101.7|0
1649041200000|2022-04-04 03:00:00|19177.2|19100.6|19176.1|19099.5|19177.5|19100.9|19170|19093.4|0
1649041500000|2022-04-04 03:05:00|19177.3|19100.7|19174.5|19097.9|19177.3|19100.7|19170.8|19094.2|0
1649041800000|2022-04-04 03:10:00|19176.2|19099.6|19168.7|19092.1|19176.2|19099.6|19164.6|19088|0
1649042100000|2022-04-04 03:15:00|19175|19098.4|19177.3|19100.7|19180.8|19104.2|19175|19098.4|0
1649042400000|2022-04-04 03:20:00|19180|19103.4|19165.8|19089.2|19180|19103.4|19165.7|19089.1|0
1649042700000|2022-04-04 03:25:00|19168.1|19091.5|19181|19104.4|19181.1|19104.5|19158.4|19082|0
1649043000000|2022-04-04 03:30:00|19180.4|19103.8|19180.9|19104.3|19181.1|19104.5|19174.6|19098|0
1649043300000|2022-04-04 03:35:00|19183.8|19107.2|19195.8|19119.2|19196|19119.4|19178.6|19102|0
1649043600000|2022-04-04 03:40:00|19195.6|19119|19197.9|19121.3|19198|19121.4|19193.1|19116.5|0
1649043900000|2022-04-04 03:45:00|19198.3|19121.7|19217.9|19141.1|19218.8|19142|19196.4|19119.8|0
1649044200000|2022-04-04 03:50:00|19219.3|19142.5|19218.1|19141.3|19220.8|19144|19214.3|19137.5|0
1649044500000|2022-04-04 03:55:00|19215.2|19138.4|19219.9|19143.1|19219.9|19143.1|19205.1|19128.5|0
1649044800000|2022-04-04 04:00:00|19221.2|19144.4|19214.3|19137.5|19222.3|19145.5|19212.6|19136|0
1649045100000|2022-04-04 04:05:00|19220|19143.2|19225.7|19148.9|19225.7|19148.9|19215.9|19139.1|0
1649045400000|2022-04-04 04:10:00|19221.2|19144.4|19217.5|19140.7|19221.2|19144.4|19215.5|19138.7|0
1649045700000|2022-04-04 04:15:00|19215.5|19138.7|19214.8|19138|19216.4|19139.6|19208.8|19132.2|0
1649046000000|2022-04-04 04:20:00|19214.3|19137.5|19208.8|19132.2|19220.3|19143.5|19208.8|19132.2|0
1649046300000|2022-04-04 04:25:00|19209.5|19132.9|19188.5|19111.9|19209.5|19132.9|19185.9|19109.3|0
1649046600000|2022-04-04 04:30:00|19190.8|19114.2|19180.4|19103.8|19190.8|19114.2|19180.4|19103.8|0
1649046900000|2022-04-04 04:35:00|19180.9|19104.3|19176.3|19099.7|19182.3|19105.7|19171.9|19095.3|0
1649047200000|2022-04-04 04:40:00|19175.5|19098.9|19169.5|19092.9|19175.5|19098.9|19168|19091.4|0
1649047500000|2022-04-04 04:45:00|19169.4|19092.8|19166|19089.4|19170.4|19093.8|19165.6|19089|0
1649047800000|2022-04-04 04:50:00|19169.9|19093.3|19186.5|19109.9|19186.5|19109.9|19169.9|19093.3|0
1649048100000|2022-04-04 04:55:00|19187.6|19111|19192.4|19115.8|19197.3|19120.7|19186.2|19109.6|0
1649048400000|2022-04-04 05:00:00|19185.6|19109|19198.5|19121.9|19198.5|19121.9|19185.6|19109|0
1649048700000|2022-04-04 05:05:00|19199.1|19122.5|19202.1|19125.5|19202.8|19126.2|19197.6|19121|0
1649049000000|2022-04-04 05:10:00|19201.4|19124.8|19207.4|19130.8|19207.8|19131.2|19201.4|19124.8|0
1649049300000|2022-04-04 05:15:00|19206.9|19130.3|19209.4|19132.8|19209.4|19132.8|19205.4|19128.8|0
1649049600000|2022-04-04 05:20:00|19213.2|19136.6|19207.9|19131.3|19213.2|19136.6|19207.9|19131.3|0
1649049900000|2022-04-04 05:25:00|19211.1|19134.5|19211.3|19134.7|19214.3|19137.5|19211|19134.4|0
1649050200000|2022-04-04 05:30:00|19214.1|19137.3|19230|19153.2|19230|19153.2|19214.1|19137.3|0
1649050500000|2022-04-04 05:35:00|19224.3|19147.5|19237.7|19160.9|19238.4|19161.6|19224.3|19147.5|0
1649050800000|2022-04-04 05:40:00|19237.8|19161|19236.5|19159.7|19241.8|19165|19229|19152.2|0
1649051100000|2022-04-04 05:45:00|19236.1|19159.3|19227.5|19150.7|19236.1|19159.3|19227.5|19150.7|0
1649051400000|2022-04-04 05:50:00|19228.5|19151.7|19215|19138.2|19228.5|19151.7|19215|19138.2|0
1649051700000|2022-04-04 05:55:00|19217.4|19140.6|19222.7|19145.9|19232.6|19155.8|19217.4|19140.6|0
1649117400000|2022-04-05 00:10:00|19148.8|19072.4|19139.3|19062.9|19153.9|19077.5|19134.8|19058.4|0
1649117700000|2022-04-05 00:15:00|19148.1|19071.7|19124.2|19047.8|19162.5|19086.1|19124.2|19047.8|0
1649118000000|2022-04-05 00:20:00|19130.2|19053.8|19100.6|19024.4|19136.2|19059.8|19100.6|19024.4|0
1649118300000|2022-04-05 00:25:00|19092.2|19016|19052.4|18976.4|19092.2|19016|19052.4|18976.4|0
1649118600000|2022-04-05 00:30:00|19045.9|18969.9|19100|19023.8|19100|19023.8|19045.9|18969.9|0
1649118900000|2022-04-05 00:35:00|19102.5|19026.3|19111.9|19035.7|19115.1|19038.7|19098.9|19022.7|0
1649119200000|2022-04-05 00:40:00|19106|19029.8|19098|19021.8|19121|19044.6|19098|19021.8|0
1649119500000|2022-04-05 00:45:00|19110|19033.8|19111.5|19035.3|19126.6|19050.2|19110|19033.8|0
1649119800000|2022-04-05 00:50:00|19105.5|19029.3|19119.9|19043.5|19125.8|19049.4|19105.5|19029.3|0
1649120100000|2022-04-05 00:55:00|19115.6|19039.2|19125.7|19049.3|19136.1|19059.7|19115.6|19039.2|0
1649120400000|2022-04-05 01:00:00|19128.2|19051.8|19143.3|19066.9|19143.3|19066.9|19128.2|19051.8|0
1649120700000|2022-04-05 01:05:00|19144.2|19067.8|19120.3|19043.9|19148.2|19071.8|19120.1|19043.7|0
1649121000000|2022-04-05 01:10:00|19116.4|19040|19095.7|19019.5|19123.5|19047.1|19095.7|19019.5|0
1649121300000|2022-04-05 01:15:00|19092.9|19016.7|19080.4|19004.2|19092.9|19016.7|19079.3|19003.1|0
1649121600000|2022-04-05 01:20:00|19079.7|19003.5|19094.7|19018.5|19097.5|19021.3|19077.3|19001.1|0
1649121900000|2022-04-05 01:25:00|19091.3|19015.1|19089.9|19013.7|19091.3|19015.1|19073.1|18996.9|0
1649122200000|2022-04-05 01:30:00|19090.5|19014.3|19078.9|19002.7|19095.4|19019.2|19078.9|19002.7|0
1649122500000|2022-04-05 01:35:00|19074.2|18998|19091.6|19015.4|19092.5|19016.3|19074.2|18998|0
1649122800000|2022-04-05 01:40:00|19093.1|19016.9|19096.1|19019.9|19096.1|19019.9|19085.8|19009.6|0
1649123100000|2022-04-05 01:45:00|19102.4|19026.2|19111.3|19035.1|19111.4|19035.2|19096.3|19020.1|0
1649123400000|2022-04-05 01:50:00|19106.5|19030.3|19132.9|19056.5|19136.3|19059.9|19106.5|19030.3|0
1649123700000|2022-04-05 01:55:00|19142.4|19066|19141.7|19065.3|19149.4|19073|19137.1|19060.7|0
1649124000000|2022-04-05 02:00:00|19140.7|19064.3|19163.3|19086.8|19163.3|19086.8|19140.7|19064.3|0
1649124300000|2022-04-05 02:05:00|19162.1|19085.7|19156.3|19079.9|19168.8|19092.2|19150.4|19074|0
1649124600000|2022-04-05 02:10:00|19158.2|19081.8|19164|19087.4|19164|19087.4|19152.3|19075.9|0
1649124900000|2022-04-05 02:15:00|19162.5|19086.1|19143.3|19066.9|19169.3|19092.7|19143.3|19066.9|0
1649125200000|2022-04-05 02:20:00|19132.6|19056.2|19146.6|19070.2|19150.2|19073.8|19132.6|19056.2|0
1649125500000|2022-04-05 02:25:00|19147.7|19071.3|19161.1|19084.7|19162.1|19085.7|19147.7|19071.3|0
1649125800000|2022-04-05 02:30:00|19157.4|19081|19142.5|19066.1|19157.4|19081|19132.6|19056.2|0
1649126100000|2022-04-05 02:35:00|19143|19066.6|19144.4|19068|19145.4|19069|19140.9|19064.5|0
1649126400000|2022-04-05 02:40:00|19144.3|19067.9|19134.5|19058.1|19144.3|19067.9|19130.5|19054.1|0
1649126700000|2022-04-05 02:45:00|19130.2|19053.8|19127.1|19050.7|19133.4|19057|19127.1|19050.7|0
1649127000000|2022-04-05 02:50:00|19134.7|19058.3|19116.9|19040.5|19134.7|19058.3|19110|19033.8|0
1649127300000|2022-04-05 02:55:00|19119|19042.6|19119.4|19043|19119.4|19043|19107.3|19031.1|0
1649127600000|2022-04-05 03:00:00|19119.1|19042.7|19127.5|19051.1|19127.5|19051.1|19119|19042.6|0
1649127900000|2022-04-05 03:05:00|19122.7|19046.3|19117.2|19040.8|19122.7|19046.3|19112|19035.8|0
1649128200000|2022-04-05 03:10:00|19118.2|19041.8|19119.2|19042.8|19121.2|19044.8|19116|19039.6|0
1649128500000|2022-04-05 03:15:00|19121.8|19045.4|19131|19054.6|19131|19054.6|19121.8|19045.4|0
1649128800000|2022-04-05 03:20:00|19130.6|19054.2|19139|19062.6|19142.6|19066.2|19129.5|19053.1|0
1649129100000|2022-04-05 03:25:00|19138.8|19062.4|19143|19066.6|19148.5|19072.1|19133.5|19057.1|0
1649129400000|2022-04-05 03:30:00|19143.5|19067.1|19131.9|19055.5|19143.5|19067.1|19127.7|19051.3|0
1649129700000|2022-04-05 03:35:00|19134.6|19058.2|19139.2|19062.8|19139.2|19062.8|19128.7|19052.3|0
1649130000000|2022-04-05 03:40:00|19136.2|19059.8|19143.6|19067.2|19144.6|19068.2|19136.2|19059.8|0
1649130300000|2022-04-05 03:45:00|19143.1|19066.7|19126.4|19050|19143.1|19066.7|19126.4|19050|0
1649130600000|2022-04-05 03:50:00|19122.4|19046|19134.5|19058.1|19139.4|19063|19122.4|19046|0
1649130900000|2022-04-05 03:55:00|19137.4|19061|19138.7|19062.3|19138.7|19062.3|19133.4|19057|0
1649131200000|2022-04-05 04:00:00|19135.4|19059|19133.7|19057.3|19135.4|19059|19121.5|19045.1|0
1649131500000|2022-04-05 04:05:00|19135.9|19059.5|19142.9|19066.5|19146.1|19069.7|19135.7|19059.3|0
1649131800000|2022-04-05 04:10:00|19144.2|19067.8|19149.5|19073.1|19150|19073.6|19143.6|19067.2|0
1649132100000|2022-04-05 04:15:00|19152.1|19075.7|19142.2|19065.8|19155.5|19079.1|19142.2|19065.8|0
1649132400000|2022-04-05 04:20:00|19143.8|19067.4|19128.9|19052.5|19143.8|19067.4|19127.6|19051.2|0
1649132700000|2022-04-05 04:25:00|19132|19055.6|19137.4|19061|19138.1|19061.7|19132|19055.6|0
1649133000000|2022-04-05 04:30:00|19135.6|19059.2|19078.5|19002.3|19135.6|19059.2|19078.5|19002.3|0
1649133300000|2022-04-05 04:35:00|19064.1|18987.9|19082.8|19006.6|19082.8|19006.6|19038.3|18962.3|0
1649133600000|2022-04-05 04:40:00|19078|19001.8|19051.1|18975.1|19078|19001.8|19051.1|18975.1|0
1649133900000|2022-04-05 04:45:00|19041.8|18965.8|19035|18959|19046.9|18970.9|19022.4|18946.4|0
1649134200000|2022-04-05 04:50:00|19032.6|18956.6|19032.8|18956.8|19036.9|18960.9|19022.6|18946.6|0
1649134500000|2022-04-05 04:55:00|19032.6|18956.6|19027.1|18951.1|19033.8|18957.8|19024.3|18948.3|0
1649134800000|2022-04-05 05:00:00|19026.2|18950.2|19061.8|18985.8|19061.8|18985.8|19026.2|18950.2|0
1649135100000|2022-04-05 05:05:00|19059.1|18983.1|19076.3|19000.1|19076.3|19000.1|19059.1|18983.1|0
1649135400000|2022-04-05 05:10:00|19075.7|18999.5|19064.4|18988.2|19075.7|18999.5|19053.1|18977.1|0
1649135700000|2022-04-05 05:15:00|19066.7|18990.5|19062.9|18986.9|19073.6|18997.4|19060.3|18984.3|0
1649136000000|2022-04-05 05:20:00|19063.8|18987.6|19047.5|18971.5|19063.8|18987.6|19047.5|18971.5|0
1649136300000|2022-04-05 05:25:00|19041.7|18965.7|19053.7|18977.7|19056.9|18980.9|19041.7|18965.7|0
1649136600000|2022-04-05 05:30:00|19051.7|18975.7|19064.1|18987.9|19068.2|18992|19051.7|18975.7|0
1649136900000|2022-04-05 05:35:00|19056.5|18980.5|19044.7|18968.7|19056.5|18980.5|19044.7|18968.7|0
1649137200000|2022-04-05 05:40:00|19041.9|18965.9|19029.7|18953.7|19041.9|18965.9|19029.7|18953.7|0
1649137500000|2022-04-05 05:45:00|19030.4|18954.4|19031.4|18955.4|19032.6|18956.6|19018.8|18942.8|0
1649137800000|2022-04-05 05:50:00|19029.6|18953.6|19018.9|18942.9|19029.6|18953.6|19011.5|18935.7|0
1649138100000|2022-04-05 05:55:00|19021|18945|19030.5|18954.5|19033.8|18957.8|19018.6|18942.6|0
1649203800000|2022-04-06 00:10:00|18715|18640.2|18719.7|18644.9|18719.7|18644.9|18691.5|18616.9|0
1649204100000|2022-04-06 00:15:00|18730|18655.2|18684.5|18609.9|18730.6|18655.8|18684.5|18609.9|0
1649204400000|2022-04-06 00:20:00|18685.4|18610.8|18703.9|18629.3|18708.2|18633.6|18685.4|18610.8|0
1649204700000|2022-04-06 00:25:00|18706.8|18632.2|18674.6|18600|18706.8|18632.2|18674.6|18600|0
1649205000000|2022-04-06 00:30:00|18673|18598.4|18680.1|18605.5|18685.4|18610.8|18671.5|18596.9|0
1649205300000|2022-04-06 00:35:00|18674.9|18600.3|18679.2|18604.6|18680.9|18606.3|18655.9|18581.5|0
1649205600000|2022-04-06 00:40:00|18687.9|18613.3|18621.5|18547.1|18687.9|18613.3|18614.1|18539.7|0
1649205900000|2022-04-06 00:45:00|18630.7|18556.3|18642.6|18568.2|18643.9|18569.5|18618.7|18544.3|0
1649206200000|2022-04-06 00:50:00|18646.9|18572.5|18639.5|18565.1|18650.3|18575.9|18636.8|18562.4|0
1649206500000|2022-04-06 00:55:00|18631.9|18557.5|18669.9|18595.3|18669.9|18595.3|18631.9|18557.5|0
1649206800000|2022-04-06 01:00:00|18670.3|18595.7|18661|18586.6|18671.3|18596.7|18647.1|18572.7|0
1649207100000|2022-04-06 01:05:00|18659.7|18585.3|18694|18619.4|18694.8|18620.2|18659.7|18585.3|0
1649207400000|2022-04-06 01:10:00|18691|18616.4|18691.6|18617|18704|18629.4|18687.4|18612.8|0
1649207700000|2022-04-06 01:15:00|18690.3|18615.7|18716.7|18641.9|18716.7|18641.9|18690.3|18615.7|0
1649208000000|2022-04-06 01:20:00|18713.1|18638.3|18713.4|18638.6|18713.4|18638.6|18693.6|18619|0
1649208300000|2022-04-06 01:25:00|18707.8|18633.2|18691.9|18617.3|18721.7|18646.9|18691.9|18617.3|0
1649208600000|2022-04-06 01:30:00|18689.5|18614.9|18690.3|18615.7|18693.7|18619.1|18686.8|18612.2|0
1649208900000|2022-04-06 01:35:00|18684.2|18609.6|18676|18601.4|18684.2|18609.6|18670.9|18596.3|0
1649209200000|2022-04-06 01:40:00|18673|18598.4|18685.1|18610.5|18693.2|18618.6|18673|18598.4|0
1649209500000|2022-04-06 01:45:00|18685.3|18610.7|18687.2|18612.6|18689.4|18614.8|18679.7|18605.1|0
1649209800000|2022-04-06 01:50:00|18688.8|18614.2|18696|18621.4|18698.2|18623.6|18685.8|18611.2|0
1649210100000|2022-04-06 01:55:00|18695.3|18620.7|18697.2|18622.6|18701.5|18626.9|18684|18609.4|0
1649210400000|2022-04-06 02:00:00|18692.6|18618|18678.9|18604.3|18692.6|18618|18668.9|18594.3|0
1649210700000|2022-04-06 02:05:00|18678|18603.4|18685.5|18610.9|18695.4|18620.8|18678|18603.4|0
1649211000000|2022-04-06 02:10:00|18687.4|18612.8|18679.2|18604.6|18687.4|18612.8|18669|18594.4|0
1649211300000|2022-04-06 02:15:00|18685.1|18610.5|18683.1|18608.5|18685.1|18610.5|18668.7|18594.1|0
1649211600000|2022-04-06 02:20:00|18685.3|18610.7|18681.2|18606.6|18686.7|18612.1|18678.7|18604.1|0
1649211900000|2022-04-06 02:25:00|18686|18611.4|18701.9|18627.3|18703.6|18629|18686|18611.4|0
1649212200000|2022-04-06 02:30:00|18695.7|18621.1|18702.2|18627.6|18702.2|18627.6|18692.7|18618.1|0
1649212500000|2022-04-06 02:35:00|18701.6|18627|18727.6|18652.8|18727.6|18652.8|18701.6|18627|0
1649212800000|2022-04-06 02:40:00|18730.3|18655.5|18741.7|18666.9|18741.7|18666.9|18720|18645.2|0
1649213100000|2022-04-06 02:45:00|18748.2|18673.4|18757.4|18682.6|18764.8|18689.8|18748.2|18673.4|0
1649213400000|2022-04-06 02:50:00|18758.7|18683.9|18766|18691|18766|18691|18755.8|18681|0
1649213700000|2022-04-06 02:55:00|18767.5|18692.5|18764.4|18689.4|18770.5|18695.5|18761.6|18686.8|0
1649214000000|2022-04-06 03:00:00|18765.6|18690.6|18740.6|18665.8|18765.6|18690.6|18740.6|18665.8|0
1649214300000|2022-04-06 03:05:00|18741.9|18667.1|18747.3|18672.5|18747.3|18672.5|18740.9|18666.1|0
1649214600000|2022-04-06 03:10:00|18746.8|18672|18749.3|18674.5|18749.3|18674.5|18742.9|18668.1|0
1649214900000|2022-04-06 03:15:00|18746.6|18671.8|18746.2|18671.4|18752|18677.2|18740.8|18666|0
1649215200000|2022-04-06 03:20:00|18745.3|18670.5|18748.6|18673.8|18748.6|18673.8|18742.1|18667.3|0
1649215500000|2022-04-06 03:25:00|18750.9|18676.1|18769.1|18694.1|18769.1|18694.1|18746.9|18672.1|0
1649215800000|2022-04-06 03:30:00|18767.7|18692.7|18750.5|18675.7|18767.7|18692.7|18750.5|18675.7|0
1649216100000|2022-04-06 03:35:00|18749.9|18675.1|18740.6|18665.8|18750.3|18675.5|18738.4|18663.6|0
1649216400000|2022-04-06 03:40:00|18741|18666.2|18729.6|18654.8|18741|18666.2|18725.8|18651|0
1649216700000|2022-04-06 03:45:00|18728.9|18654.1|18737.7|18662.9|18738.4|18663.6|18727.4|18652.6|0
1649217000000|2022-04-06 03:50:00|18746.5|18671.7|18766.2|18691.2|18766.2|18691.2|18746.5|18671.7|0
1649217300000|2022-04-06 03:55:00|18763.1|18688.1|18773.1|18698.1|18773.1|18698.1|18757|18682.2|0
1649217600000|2022-04-06 04:00:00|18773.9|18698.9|18767.6|18692.6|18773.9|18698.9|18764.3|18689.3|0
1649217900000|2022-04-06 04:05:00|18766.7|18691.7|18785.7|18710.7|18787.3|18712.3|18766.7|18691.7|0
1649218200000|2022-04-06 04:10:00|18785.6|18710.6|18783.6|18708.6|18801.7|18726.7|18783.6|18708.6|0
1649218500000|2022-04-06 04:15:00|18787.9|18712.9|18797.1|18722.1|18798.1|18723.1|18787.9|18712.9|0
1649218800000|2022-04-06 04:20:00|18800.7|18725.7|18800.4|18725.4|18802.5|18727.5|18798|18723|0
1649219100000|2022-04-06 04:25:00|18804.1|18729.1|18793.8|18718.8|18809.5|18734.5|18793.8|18718.8|0
1649219400000|2022-04-06 04:30:00|18791.3|18716.3|18780|18705|18791.3|18716.3|18779|18704|0
1649219700000|2022-04-06 04:35:00|18778|18703|18787.1|18712.1|18787.1|18712.1|18771.1|18696.1|0
1649220000000|2022-04-06 04:40:00|18787.4|18712.4|18779.1|18704.1|18789.7|18714.7|18774.7|18699.7|0
1649220300000|2022-04-06 04:45:00|18779.8|18704.8|18772.2|18697.2|18783.2|18708.2|18772.2|18697.2|0
1649220600000|2022-04-06 04:50:00|18771|18696|18779.5|18704.5|18780|18705|18771|18696|0
1649220900000|2022-04-06 04:55:00|18779.2|18704.2|18773.5|18698.5|18779.2|18704.2|18766.4|18691.4|0
1649221200000|2022-04-06 05:00:00|18773.7|18698.7|18766.9|18691.9|18773.7|18698.7|18760.6|18685.8|0
1649221500000|2022-04-06 05:05:00|18768.2|18693.2|18770.8|18695.8|18771.8|18696.8|18760.3|18685.5|0
1649221800000|2022-04-06 05:10:00|18769|18694|18774.4|18699.4|18776.3|18701.3|18766.4|18691.4|0
1649222100000|2022-04-06 05:15:00|18770.2|18695.2|18778.4|18703.4|18778.4|18703.4|18770.2|18695.2|0
1649222400000|2022-04-06 05:20:00|18777.4|18702.4|18777.5|18702.5|18779.3|18704.3|18768.8|18693.8|0
1649222700000|2022-04-06 05:25:00|18775.4|18700.4|18782.5|18707.5|18782.5|18707.5|18769.2|18694.2|0
1649223000000|2022-04-06 05:30:00|18776.6|18701.6|18777.4|18702.4|18781.8|18706.8|18775.2|18700.2|0
1649223300000|2022-04-06 05:35:00|18773.2|18698.2|18774.4|18699.4|18778.2|18703.2|18772.4|18697.4|0
1649223600000|2022-04-06 05:40:00|18776.7|18701.7|18752.8|18678|18777.8|18702.8|18752.2|18677.4|0
1649223900000|2022-04-06 05:45:00|18747.6|18672.8|18744.5|18669.7|18749.2|18674.4|18738.8|18664|0
1649224200000|2022-04-06 05:50:00|18743.1|18668.3|18742.4|18667.6|18751.8|18677|18741.2|18666.4|0
1649224500000|2022-04-06 05:55:00|18740.5|18665.7|18736.3|18661.5|18749.4|18674.6|18736.3|18661.5|0
1649290200000|2022-04-07 00:10:00|18704.5|18629.9|18743.3|18668.5|18748.6|18673.8|18695.6|18621|0
1649290500000|2022-04-07 00:15:00|18731|18656.2|18684.1|18609.5|18731|18656.2|18684.1|18609.5|0
1649290800000|2022-04-07 00:20:00|18692.3|18617.7|18709.5|18634.9|18709.5|18634.9|18684.7|18610.1|0
1649291100000|2022-04-07 00:25:00|18705.6|18631|18697.9|18623.3|18710.1|18635.5|18697.9|18623.3|0
1649291400000|2022-04-07 00:30:00|18699.4|18624.8|18688.1|18613.5|18708.6|18634|18688.1|18613.5|0
1649291700000|2022-04-07 00:35:00|18686.9|18612.3|18682.3|18607.7|18692.7|18618.1|18674|18599.4|0
1649292000000|2022-04-07 00:40:00|18679|18604.4|18710.8|18636.2|18711.2|18636.6|18679|18604.4|0
1649292300000|2022-04-07 00:45:00|18713|18638.2|18700.2|18625.6|18723.5|18648.7|18694.6|18620|0
1649292600000|2022-04-07 00:50:00|18701.1|18626.5|18686.3|18611.7|18701.1|18626.5|18685.1|18610.5|0
1649292900000|2022-04-07 00:55:00|18687.5|18612.9|18716.6|18641.8|18716.6|18641.8|18687.5|18612.9|0
1649293200000|2022-04-07 01:00:00|18719|18644.2|18709.6|18635|18719|18644.2|18699.4|18624.8|0
1649293500000|2022-04-07 01:05:00|18710.2|18635.6|18720.2|18645.4|18720.2|18645.4|18706.2|18631.6|0
1649293800000|2022-04-07 01:10:00|18729.6|18654.8|18727|18652.2|18738.1|18663.3|18723.7|18648.9|0
1649294100000|2022-04-07 01:15:00|18728.1|18653.3|18703.3|18628.7|18728.1|18653.3|18700.9|18626.3|0
1649294400000|2022-04-07 01:20:00|18699.4|18624.8|18682.8|18608.2|18700.6|18626|18682.3|18607.7|0
1649294700000|2022-04-07 01:25:00|18683.2|18608.6|18645.9|18571.5|18683.2|18608.6|18645.9|18571.5|0
1649295000000|2022-04-07 01:30:00|18648.3|18573.9|18675|18600.4|18675|18600.4|18642.9|18568.5|0
1649295300000|2022-04-07 01:35:00|18670|18595.4|18692.3|18617.7|18692.3|18617.7|18663|18588.4|0
1649295600000|2022-04-07 01:40:00|18697.6|18623|18712.4|18637.7|18712.4|18637.7|18697.6|18623|0
1649295900000|2022-04-07 01:45:00|18716.7|18641.9|18718.9|18644.1|18718.9|18644.1|18707.9|18633.3|0
1649296200000|2022-04-07 01:50:00|18714.3|18639.5|18713.7|18638.9|18722.5|18647.7|18710.1|18635.5|0
1649296500000|2022-04-07 01:55:00|18717.2|18642.4|18739|18664.2|18745.1|18670.3|18717.2|18642.4|0
1649296800000|2022-04-07 02:00:00|18739.6|18664.8|18740.4|18665.6|18753.1|18678.3|18739.6|18664.8|0
1649297100000|2022-04-07 02:05:00|18734.4|18659.6|18749.7|18674.9|18749.7|18674.9|18734.4|18659.6|0
1649297400000|2022-04-07 02:10:00|18751.1|18676.3|18753.6|18678.8|18758.1|18683.3|18749.7|18674.9|0
1649297700000|2022-04-07 02:15:00|18751.4|18676.6|18760.4|18685.6|18763.2|18688.2|18751.4|18676.6|0
1649298000000|2022-04-07 02:20:00|18758.3|18683.5|18751.7|18676.9|18758.3|18683.5|18749.9|18675.1|0
1649298300000|2022-04-07 02:25:00|18758.3|18683.5|18758.8|18684|18760.1|18685.3|18752.3|18677.5|0
1649298600000|2022-04-07 02:30:00|18759.2|18684.4|18743.6|18668.8|18762.2|18687.4|18743.6|18668.8|0
1649298900000|2022-04-07 02:35:00|18740.6|18665.8|18728.8|18654|18740.6|18665.8|18728.4|18653.6|0
1649299200000|2022-04-07 02:40:00|18729.6|18654.8|18733.4|18658.6|18744|18669.2|18729.6|18654.8|0
1649299500000|2022-04-07 02:45:00|18731.6|18656.8|18735.8|18661|18735.8|18661|18722.4|18647.6|0
1649299800000|2022-04-07 02:50:00|18738|18663.2|18745.5|18670.7|18748.7|18673.9|18738|18663.2|0
1649300100000|2022-04-07 02:55:00|18756.5|18681.7|18765.2|18690.2|18765.2|18690.2|18754.1|18679.3|0
1649300400000|2022-04-07 03:00:00|18763.7|18688.7|18775|18700|18775|18700|18763.4|18688.4|0
1649300700000|2022-04-07 03:05:00|18773|18698|18766|18691|18773.9|18698.9|18765.6|18690.6|0
1649301000000|2022-04-07 03:10:00|18764.8|18689.8|18763.3|18688.3|18770.3|18695.3|18763.3|18688.3|0
1649301300000|2022-04-07 03:15:00|18765.4|18690.4|18747.4|18672.6|18776.7|18701.7|18747.4|18672.6|0
1649301600000|2022-04-07 03:20:00|18752.8|18678|18761.2|18686.4|18767.1|18692.1|18752.8|18678|0
1649301900000|2022-04-07 03:25:00|18762|18687.2|18753.2|18678.4|18762|18687.2|18746.2|18671.4|0
1649302200000|2022-04-07 03:30:00|18751.1|18676.3|18741.9|18667.1|18751.1|18676.3|18739.6|18664.8|0
1649302500000|2022-04-07 03:35:00|18741.1|18666.3|18736.3|18661.5|18741.1|18666.3|18733.2|18658.4|0
1649302800000|2022-04-07 03:40:00|18734.6|18659.8|18733.5|18658.7|18734.6|18659.8|18724.8|18650|0
1649303100000|2022-04-07 03:45:00|18732.8|18658|18731.9|18657.1|18737.5|18662.7|18725.6|18650.8|0
1649303400000|2022-04-07 03:50:00|18732.5|18657.7|18735.2|18660.4|18741|18666.2|18732.5|18657.7|0
1649303700000|2022-04-07 03:55:00|18732.5|18657.7|18712.5|18637.7|18734.1|18659.3|18712.5|18637.7|0
1649304000000|2022-04-07 04:00:00|18711.8|18637.2|18715.8|18641|18722.3|18647.5|18709.3|18634.7|0
1649304300000|2022-04-07 04:05:00|18716.7|18641.9|18718.4|18643.6|18725.2|18650.4|18710.5|18635.9|0
1649304600000|2022-04-07 04:10:00|18715.3|18640.5|18703.6|18629|18715.3|18640.5|18703|18628.4|0
1649304900000|2022-04-07 04:15:00|18702.3|18627.7|18706.4|18631.8|18706.4|18631.8|18692.2|18617.6|0
1649305200000|2022-04-07 04:20:00|18704.7|18630.1|18691.8|18617.2|18705.8|18631.2|18691.8|18617.2|0
1649305500000|2022-04-07 04:25:00|18693.6|18619|18681|18606.4|18696.3|18621.7|18681|18606.4|0
1649305800000|2022-04-07 04:30:00|18677.6|18603|18671.6|18597|18686.1|18611.5|18670.5|18595.9|0
1649306100000|2022-04-07 04:35:00|18671.3|18596.7|18665.8|18591.2|18677.2|18602.6|18665.8|18591.2|0
1649306400000|2022-04-07 04:40:00|18672.5|18597.9|18667.5|18592.9|18672.5|18597.9|18666.1|18591.5|0
1649306700000|2022-04-07 04:45:00|18668.2|18593.6|18687.8|18613.2|18687.8|18613.2|18664.1|18589.5|0
1649307000000|2022-04-07 04:50:00|18686.7|18612.1|18673.2|18598.6|18687.6|18613|18673.2|18598.6|0
1649307300000|2022-04-07 04:55:00|18675.6|18601|18659|18584.6|18675.6|18601|18659|18584.6|0
1649307600000|2022-04-07 05:00:00|18656.2|18581.8|18644.8|18570.4|18657|18582.6|18644.8|18570.4|0
1649307900000|2022-04-07 05:05:00|18645.2|18570.8|18653.7|18579.3|18654.6|18580.2|18643.6|18569.2|0
1649308200000|2022-04-07 05:10:00|18656.7|18582.3|18668.5|18593.9|18672.5|18597.9|18652.2|18577.8|0
1649308500000|2022-04-07 05:15:00|18671.7|18597.1|18652.5|18578.1|18671.7|18597.1|18652.5|18578.1|0
1649308800000|2022-04-07 05:20:00|18652.9|18578.5|18650.4|18576|18656.7|18582.3|18650.4|18576|0
1649309100000|2022-04-07 05:25:00|18652.1|18577.7|18626.5|18552.1|18652.1|18577.7|18624.1|18549.7|0
1649309400000|2022-04-07 05:30:00|18627.8|18553.4|18629.7|18555.3|18632.1|18557.7|18624.3|18549.9|0
1649309700000|2022-04-07 05:35:00|18630.2|18555.8|18634.3|18559.9|18636.3|18561.9|18626.9|18552.5|0
1649310000000|2022-04-07 05:40:00|18630.6|18556.2|18642.7|18568.3|18642.7|18568.3|18630.6|18556.2|0
1649310300000|2022-04-07 05:45:00|18644.2|18569.8|18648.7|18574.3|18652|18577.6|18644.2|18569.8|0
1649310600000|2022-04-07 05:50:00|18647.9|18573.5|18637.9|18563.5|18647.9|18573.5|18636.8|18562.4|0
1649310900000|2022-04-07 05:55:00|18637.5|18563.1|18629.4|18555|18639.3|18564.9|18629.1|18554.7|0
1649376600000|2022-04-08 00:10:00|18824.2|18749|18805.8|18730.8|18833.5|18758.3|18805.8|18730.8|0
1649376900000|2022-04-08 00:15:00|18800.4|18725.4|18804.6|18729.6|18813.1|18737.9|18800.4|18725.4|0
1649377200000|2022-04-08 00:20:00|18800.5|18725.5|18778.1|18703.1|18804.7|18729.7|18768.1|18693.1|0
1649377500000|2022-04-08 00:25:00|18783.6|18708.6|18789.7|18714.7|18810.3|18735.3|18783.6|18708.6|0
1649377800000|2022-04-08 00:30:00|18778.3|18703.3|18790.6|18715.6|18807.4|18732.4|18773.4|18698.4|0
1649378100000|2022-04-08 00:35:00|18787.4|18712.4|18793.1|18718.1|18793.1|18718.1|18786|18711|0
1649378400000|2022-04-08 00:40:00|18802.5|18727.5|18806.4|18731.4|18806.4|18731.4|18792.5|18717.5|0
1649378700000|2022-04-08 00:45:00|18810.6|18735.6|18789.1|18714.1|18816|18740.8|18789.1|18714.1|0
1649379000000|2022-04-08 00:50:00|18783.3|18708.3|18800.3|18725.3|18800.3|18725.3|18783.3|18708.3|0
1649379300000|2022-04-08 00:55:00|18796.8|18721.8|18797.6|18722.6|18808.7|18733.7|18792.9|18717.9|0
1649379600000|2022-04-08 01:00:00|18803.6|18728.6|18831.8|18756.6|18831.8|18756.6|18803.6|18728.6|0
1649379900000|2022-04-08 01:05:00|18835.7|18760.5|18853.2|18778|18856.1|18780.9|18835.7|18760.5|0
1649380200000|2022-04-08 01:10:00|18860.6|18785.4|18846.9|18771.7|18862.3|18787.1|18837.8|18762.6|0
1649380500000|2022-04-08 01:15:00|18844|18768.8|18833.3|18758.1|18850|18774.8|18825.3|18750.1|0
1649380800000|2022-04-08 01:20:00|18825|18749.8|18818.6|18743.4|18826.8|18751.6|18816.6|18741.4|0
1649381100000|2022-04-08 01:25:00|18817.7|18742.5|18838.9|18763.7|18838.9|18763.7|18817.3|18742.1|0
1649381400000|2022-04-08 01:30:00|18829.8|18754.6|18856.1|18780.9|18856.1|18780.9|18829.8|18754.6|0
1649381700000|2022-04-08 01:35:00|18859.5|18784.3|18833.5|18758.3|18861.4|18786.2|18833.5|18758.3|0
1649382000000|2022-04-08 01:40:00|18831.5|18756.3|18846.2|18771|18847.5|18772.3|18830.6|18755.4|0
1649382300000|2022-04-08 01:45:00|18849|18773.8|18873.5|18798.1|18879.9|18804.5|18841.8|18766.6|0
1649382600000|2022-04-08 01:50:00|18877.7|18802.3|18850.4|18775.2|18877.7|18802.3|18850.4|18775.2|0
1649382900000|2022-04-08 01:55:00|18849|18773.8|18847.4|18772.2|18853.4|18778.2|18846.6|18771.4|0
1649383200000|2022-04-08 02:00:00|18844.7|18769.5|18835.2|18760|18844.7|18769.5|18834.1|18758.9|0
1649383500000|2022-04-08 02:05:00|18837.2|18762|18838.3|18763.1|18847.6|18772.4|18837.2|18762|0
1649383800000|2022-04-08 02:10:00|18837.1|18761.9|18849.4|18774.2|18859.7|18784.5|18833.6|18758.4|0
1649384100000|2022-04-08 02:15:00|18849.3|18774.1|18842.7|18767.5|18850.3|18775.1|18842.7|18767.5|0
1649384400000|2022-04-08 02:20:00|18842|18766.8|18839.8|18764.6|18843.4|18768.2|18839.3|18764.1|0
1649384700000|2022-04-08 02:25:00|18834.8|18759.6|18838.7|18763.5|18843|18767.8|18833|18757.8|0
1649385000000|2022-04-08 02:30:00|18843.7|18768.5|18854|18778.8|18854|18778.8|18838.1|18762.9|0
1649385300000|2022-04-08 02:35:00|18855.5|18780.3|18841.4|18766.2|18856.9|18781.7|18841.4|18766.2|0
1649385600000|2022-04-08 02:40:00|18839.6|18764.4|18846.2|18771|18846.2|18771|18837.8|18762.6|0
1649385900000|2022-04-08 02:45:00|18847.9|18772.7|18854.5|18779.3|18855.1|18779.9|18847.9|18772.7|0
1649386200000|2022-04-08 02:50:00|18853.6|18778.4|18857.3|18782.1|18863.4|18788|18853.6|18778.4|0
1649386500000|2022-04-08 02:55:00|18856.9|18781.7|18852.8|18777.6|18856.9|18781.7|18850.7|18775.5|0
1649386800000|2022-04-08 03:00:00|18851.2|18776|18838.5|18763.3|18851.2|18776|18834.8|18759.6|0
1649387100000|2022-04-08 03:05:00|18838.3|18763.1|18834.9|18759.7|18838.3|18763.1|18828.8|18753.6|0
1649387400000|2022-04-08 03:10:00|18831.6|18756.4|18842.9|18767.7|18842.9|18767.7|18829.9|18754.7|0
1649387700000|2022-04-08 03:15:00|18841.7|18766.5|18840.9|18765.7|18845.9|18770.7|18838.6|18763.4|0
1649388000000|2022-04-08 03:20:00|18839.8|18764.6|18846.3|18771.1|18846.3|18771.1|18838.1|18762.9|0
1649388300000|2022-04-08 03:25:00|18845.4|18770.2|18858.8|18783.6|18858.8|18783.6|18841.3|18766.1|0
1649388600000|2022-04-08 03:30:00|18860.1|18784.9|18863.7|18788.3|18863.7|18788.3|18853.9|18778.7|0
1649388900000|2022-04-08 03:35:00|18857.4|18782.2|18860.7|18785.5|18860.7|18785.5|18852.3|18777.1|0
1649389200000|2022-04-08 03:40:00|18858.6|18783.4|18870.5|18795.1|18871|18795.6|18858.6|18783.4|0
1649389500000|2022-04-08 03:45:00|18869.2|18793.8|18868.4|18793|18872.8|18797.4|18867.3|18791.9|0
1649389800000|2022-04-08 03:50:00|18865.8|18790.4|18902.8|18827.4|18902.8|18827.4|18865.8|18790.4|0
1649390100000|2022-04-08 03:55:00|18904.3|18828.9|18897.8|18822.4|18905|18829.6|18893.8|18818.4|0
1649390400000|2022-04-08 04:00:00|18899.9|18824.5|18910.3|18834.9|18910.3|18834.9|18899.9|18824.5|0
1649390700000|2022-04-08 04:05:00|18908.7|18833.3|18920.7|18845.1|18922.3|18846.7|18908.7|18833.3|0
1649391000000|2022-04-08 04:10:00|18921|18845.4|18895|18819.6|18926.7|18851.1|18895|18819.6|0
1649391300000|2022-04-08 04:15:00|18898.1|18822.7|18891.1|18815.7|18908.3|18832.9|18887|18811.6|0
1649391600000|2022-04-08 04:20:00|18896.1|18820.7|18898.7|18823.3|18901.4|18826|18891.9|18816.5|0
1649391900000|2022-04-08 04:25:00|18899.8|18824.4|18883.2|18807.8|18899.8|18824.4|18882|18806.6|0
1649392200000|2022-04-08 04:30:00|18879.3|18803.9|18870.9|18795.5|18879.3|18803.9|18867.9|18792.5|0
1649392500000|2022-04-08 04:35:00|18869.9|18794.5|18871.2|18795.8|18871.2|18795.8|18865.4|18790|0
1649392800000|2022-04-08 04:40:00|18872.2|18796.8|18852.1|18776.9|18872.2|18796.8|18852.1|18776.9|0
1649393100000|2022-04-08 04:45:00|18850.6|18775.4|18849.7|18774.5|18854.6|18779.4|18849.1|18773.9|0
1649393400000|2022-04-08 04:50:00|18851.1|18775.9|18832.2|18757|18851.1|18775.9|18832.2|18757|0
1649393700000|2022-04-08 04:55:00|18831.4|18756.2|18837.9|18762.7|18840.8|18765.6|18830.3|18755.1|0
1649394000000|2022-04-08 05:00:00|18835.7|18760.5|18844.6|18769.4|18847.5|18772.3|18835.7|18760.5|0
1649394300000|2022-04-08 05:05:00|18839|18763.8|18815.6|18740.4|18839|18763.8|18815.6|18740.4|0
1649394600000|2022-04-08 05:10:00|18822.2|18747|18823.3|18748.1|18828.8|18753.6|18822.2|18747|0
1649394900000|2022-04-08 05:15:00|18827.6|18752.4|18849|18773.8|18849|18773.8|18827.6|18752.4|0
1649395200000|2022-04-08 05:20:00|18847.4|18772.2|18850|18774.8|18851.2|18776|18846.6|18771.4|0
1649395500000|2022-04-08 05:25:00|18842.8|18767.6|18843|18767.8|18843|18767.8|18833.3|18758.1|0
1649395800000|2022-04-08 05:30:00|18848.4|18773.2|18841.6|18766.4|18848.4|18773.2|18841.6|18766.4|0
1649396100000|2022-04-08 05:35:00|18845.8|18770.6|18848.1|18772.9|18853.7|18778.5|18839.4|18764.2|0
1649396400000|2022-04-08 05:40:00|18851.8|18776.6|18851.5|18776.3|18857.7|18782.5|18848.9|18773.7|0
1649396700000|2022-04-08 05:45:00|18852.2|18777|18853.2|18778|18857.4|18782.2|18846.6|18771.4|0
1649397000000|2022-04-08 05:50:00|18849.9|18774.7|18860|18784.8|18865.9|18790.5|18849.9|18774.7|0
1649397300000|2022-04-08 05:55:00|18859.1|18783.9|18863.3|18787.9|18864.4|18789|18858.1|18782.9|0
1649031000000|2022-04-04 00:10:00|19298.8|19221.8|19296.2|19219.2|19315.3|19238.1|19290.8|19213.8|0
1649031300000|2022-04-04 00:15:00|19298.7|19221.7|19279.2|19202.2|19299.3|19222.3|19278.1|19201.1|0
1649031600000|2022-04-04 00:20:00|19286.6|19209.6|19297.6|19220.6|19297.6|19220.6|19277.9|19200.9|0
1649031900000|2022-04-04 00:25:00|19296|19219|19269.9|19192.9|19296|19219|19269.5|19192.5|0
1649032200000|2022-04-04 00:30:00|19260.4|19183.6|19267.5|19190.5|19268.6|19191.6|19254.2|19177.4|0
1649032500000|2022-04-04 00:35:00|19274.9|19197.9|19268|19191|19276.5|19199.5|19257.5|19180.7|0
1649032800000|2022-04-04 00:40:00|19270.1|19193.1|19240.6|19163.8|19270.1|19193.1|19238.4|19161.6|0
1649033100000|2022-04-04 00:45:00|19246.7|19169.9|19265|19188|19270.4|19193.4|19246.7|19169.9|0
1649033400000|2022-04-04 00:50:00|19265.3|19188.3|19269.7|19192.7|19270.6|19193.6|19258.2|19181.4|0
1649033700000|2022-04-04 00:55:00|19268|19191|19260.9|19184.1|19272.4|19195.4|19260.9|19184.1|0
1649034000000|2022-04-04 01:00:00|19254.3|19177.5|19254.2|19177.4|19259.7|19182.9|19248.4|19171.6|0
1649034300000|2022-04-04 01:05:00|19248.2|19171.4|19236.6|19159.8|19248.2|19171.4|19232.6|19155.8|0
1649034600000|2022-04-04 01:10:00|19233.7|19156.9|19221.5|19144.7|19233.7|19156.9|19219.1|19142.3|0
1649034900000|2022-04-04 01:15:00|19219.7|19142.9|19223.3|19146.5|19227|19150.2|19216.4|19139.6|0
1649035200000|2022-04-04 01:20:00|19224.8|19148|19226.7|19149.9|19226.7|19149.9|19214.4|19137.6|0
1649035500000|2022-04-04 01:25:00|19228.2|19151.4|19229.2|19152.4|19229.2|19152.4|19222.2|19145.4|0
1649035800000|2022-04-04 01:30:00|19226.2|19149.4|19259.3|19182.5|19259.3|19182.5|19225.3|19148.5|0
1649036100000|2022-04-04 01:35:00|19264.4|19187.4|19251.5|19174.7|19273.8|19196.8|19248.6|19171.8|0
1649036400000|2022-04-04 01:40:00|19252.7|19175.9|19249.6|19172.8|19255|19178.2|19241.2|19164.4|0
1649036700000|2022-04-04 01:45:00|19247.9|19171.1|19251.1|19174.3|19251.8|19175|19238.6|19161.8|0
1649037000000|2022-04-04 01:50:00|19249.8|19173|19265|19188|19265|19188|19249.8|19173|0
1649037300000|2022-04-04 01:55:00|19260.3|19183.5|19256.5|19179.7|19262.6|19185.8|19255.6|19178.8|0
1649037600000|2022-04-04 02:00:00|19256.2|19179.4|19219.6|19142.8|19256.2|19179.4|19219.6|19142.8|0
1649037900000|2022-04-04 02:05:00|19224.4|19147.6|19205.7|19129.1|19224.4|19147.6|19203.5|19126.9|0
1649038200000|2022-04-04 02:10:00|19204.8|19128.2|19198.1|19121.5|19204.8|19128.2|19197.2|19120.6|0
1649038500000|2022-04-04 02:15:00|19197.6|19121|19195.8|19119.2|19197.6|19121|19190.6|19114|0
1649038800000|2022-04-04 02:20:00|19192.6|19116|19189.4|19112.8|19208|19131.4|19189.1|19112.5|0
1649039100000|2022-04-04 02:25:00|19186.1|19109.5|19183.6|19107|19192.7|19116.1|19183.6|19107|0
1649039400000|2022-04-04 02:30:00|19179.2|19102.6|19180.9|19104.3|19183.7|19107.1|19177.6|19101|0
1649039700000|2022-04-04 02:35:00|19177.7|19101.1|19160.3|19083.9|19177.7|19101.1|19158.6|19082.2|0
1649040000000|2022-04-04 02:40:00|19168.1|19091.5|19177.7|19101.1|19178.6|19102|19168.1|19091.5|0
1649040300000|2022-04-04 02:45:00|19179.3|19102.7|19170.4|19093.8|19179.7|19103.1|19168.9|19092.3|0
1649040600000|2022-04-04 02:50:00|19175.8|19099.2|19183.3|19106.7|19183.6|19107|19175.8|19099.2|0
1649040900000|2022-04-04 02:55:00|19182.3|19105.7|19178.3|19101.7|19186.6|19110|19178.3|19101.7|0
1649041200000|2022-04-04 03:00:00|19177.2|19100.6|19176.1|19099.5|19177.5|19100.9|19170|19093.4|0
1649041500000|2022-04-04 03:05:00|19177.3|19100.7|19174.5|19097.9|19177.3|19100.7|19170.8|19094.2|0
1649041800000|2022-04-04 03:10:00|19176.2|19099.6|19168.7|19092.1|19176.2|19099.6|19164.6|19088|0
1649042100000|2022-04-04 03:15:00|19175|19098.4|19177.3|19100.7|19180.8|19104.2|19175|19098.4|0
1649042400000|2022-04-04 03:20:00|19180|19103.4|19165.8|19089.2|19180|19103.4|19165.7|19089.1|0
1649042700000|2022-04-04 03:25:00|19168.1|19091.5|19181|19104.4|19181.1|19104.5|19158.4|19082|0
1649043000000|2022-04-04 03:30:00|19180.4|19103.8|19180.9|19104.3|19181.1|19104.5|19174.6|19098|0
1649043300000|2022-04-04 03:35:00|19183.8|19107.2|19195.8|19119.2|19196|19119.4|19178.6|19102|0
1649043600000|2022-04-04 03:40:00|19195.6|19119|19197.9|19121.3|19198|19121.4|19193.1|19116.5|0
1649043900000|2022-04-04 03:45:00|19198.3|19121.7|19217.9|19141.1|19218.8|19142|19196.4|19119.8|0
1649044200000|2022-04-04 03:50:00|19219.3|19142.5|19218.1|19141.3|19220.8|19144|19214.3|19137.5|0
1649044500000|2022-04-04 03:55:00|19215.2|19138.4|19219.9|19143.1|19219.9|19143.1|19205.1|19128.5|0
1649044800000|2022-04-04 04:00:00|19221.2|19144.4|19214.3|19137.5|19222.3|19145.5|19212.6|19136|0
1649045100000|2022-04-04 04:05:00|19220|19143.2|19225.7|19148.9|19225.7|19148.9|19215.9|19139.1|0
1649045400000|2022-04-04 04:10:00|19221.2|19144.4|19217.5|19140.7|19221.2|19144.4|19215.5|19138.7|0
1649045700000|2022-04-04 04:15:00|19215.5|19138.7|19214.8|19138|19216.4|19139.6|19208.8|19132.2|0
1649046000000|2022-04-04 04:20:00|19214.3|19137.5|19208.8|19132.2|19220.3|19143.5|19208.8|19132.2|0
1649046300000|2022-04-04 04:25:00|19209.5|19132.9|19188.5|19111.9|19209.5|19132.9|19185.9|19109.3|0
1649046600000|2022-04-04 04:30:00|19190.8|19114.2|19180.4|19103.8|19190.8|19114.2|19180.4|19103.8|0
1649046900000|2022-04-04 04:35:00|19180.9|19104.3|19176.3|19099.7|19182.3|19105.7|19171.9|19095.3|0
1649047200000|2022-04-04 04:40:00|19175.5|19098.9|19169.5|19092.9|19175.5|19098.9|19168|19091.4|0
1649047500000|2022-04-04 04:45:00|19169.4|19092.8|19166|19089.4|19170.4|19093.8|19165.6|19089|0
1649047800000|2022-04-04 04:50:00|19169.9|19093.3|19186.5|19109.9|19186.5|19109.9|19169.9|19093.3|0
1649048100000|2022-04-04 04:55:00|19187.6|19111|19192.4|19115.8|19197.3|19120.7|19186.2|19109.6|0
1649048400000|2022-04-04 05:00:00|19185.6|19109|19198.5|19121.9|19198.5|19121.9|19185.6|19109|0
1649048700000|2022-04-04 05:05:00|19199.1|19122.5|19202.1|19125.5|19202.8|19126.2|19197.6|19121|0
1649049000000|2022-04-04 05:10:00|19201.4|19124.8|19207.4|19130.8|19207.8|19131.2|19201.4|19124.8|0
1649049300000|2022-04-04 05:15:00|19206.9|19130.3|19209.4|19132.8|19209.4|19132.8|19205.4|19128.8|0
1649049600000|2022-04-04 05:20:00|19213.2|19136.6|19207.9|19131.3|19213.2|19136.6|19207.9|19131.3|0
1649049900000|2022-04-04 05:25:00|19211.1|19134.5|19211.3|19134.7|19214.3|19137.5|19211|19134.4|0
1649050200000|2022-04-04 05:30:00|19214.1|19137.3|19230|19153.2|19230|19153.2|19214.1|19137.3|0
1649050500000|2022-04-04 05:35:00|19224.3|19147.5|19237.7|19160.9|19238.4|19161.6|19224.3|19147.5|0
1649050800000|2022-04-04 05:40:00|19237.8|19161|19236.5|19159.7|19241.8|19165|19229|19152.2|0
1649051100000|2022-04-04 05:45:00|19236.1|19159.3|19227.5|19150.7|19236.1|19159.3|19227.5|19150.7|0
1649051400000|2022-04-04 05:50:00|19228.5|19151.7|19215|19138.2|19228.5|19151.7|19215|19138.2|0
1649051700000|2022-04-04 05:55:00|19217.4|19140.6|19222.7|19145.9|19232.6|19155.8|19217.4|19140.6|0
1649117400000|2022-04-05 00:10:00|19148.8|19072.4|19139.3|19062.9|19153.9|19077.5|19134.8|19058.4|0
1649117700000|2022-04-05 00:15:00|19148.1|19071.7|19124.2|19047.8|19162.5|19086.1|19124.2|19047.8|0
1649118000000|2022-04-05 00:20:00|19130.2|19053.8|19100.6|19024.4|19136.2|19059.8|19100.6|19024.4|0
1649118300000|2022-04-05 00:25:00|19092.2|19016|19052.4|18976.4|19092.2|19016|19052.4|18976.4|0
1649118600000|2022-04-05 00:30:00|19045.9|18969.9|19100|19023.8|19100|19023.8|19045.9|18969.9|0
1649118900000|2022-04-05 00:35:00|19102.5|19026.3|19111.9|19035.7|19115.1|19038.7|19098.9|19022.7|0
1649119200000|2022-04-05 00:40:00|19106|19029.8|19098|19021.8|19121|19044.6|19098|19021.8|0
1649119500000|2022-04-05 00:45:00|19110|19033.8|19111.5|19035.3|19126.6|19050.2|19110|19033.8|0
1649119800000|2022-04-05 00:50:00|19105.5|19029.3|19119.9|19043.5|19125.8|19049.4|19105.5|19029.3|0
1649120100000|2022-04-05 00:55:00|19115.6|19039.2|19125.7|19049.3|19136.1|19059.7|19115.6|19039.2|0
1649120400000|2022-04-05 01:00:00|19128.2|19051.8|19143.3|19066.9|19143.3|19066.9|19128.2|19051.8|0
1649120700000|2022-04-05 01:05:00|19144.2|19067.8|19120.3|19043.9|19148.2|19071.8|19120.1|19043.7|0
1649121000000|2022-04-05 01:10:00|19116.4|19040|19095.7|19019.5|19123.5|19047.1|19095.7|19019.5|0
1649121300000|2022-04-05 01:15:00|19092.9|19016.7|19080.4|19004.2|19092.9|19016.7|19079.3|19003.1|0
1649121600000|2022-04-05 01:20:00|19079.7|19003.5|19094.7|19018.5|19097.5|19021.3|19077.3|19001.1|0
1649121900000|2022-04-05 01:25:00|19091.3|19015.1|19089.9|19013.7|19091.3|19015.1|19073.1|18996.9|0
1649122200000|2022-04-05 01:30:00|19090.5|19014.3|19078.9|19002.7|19095.4|19019.2|19078.9|19002.7|0
1649122500000|2022-04-05 01:35:00|19074.2|18998|19091.6|19015.4|19092.5|19016.3|19074.2|18998|0
1649122800000|2022-04-05 01:40:00|19093.1|19016.9|19096.1|19019.9|19096.1|19019.9|19085.8|19009.6|0
1649123100000|2022-04-05 01:45:00|19102.4|19026.2|19111.3|19035.1|19111.4|19035.2|19096.3|19020.1|0
1649123400000|2022-04-05 01:50:00|19106.5|19030.3|19132.9|19056.5|19136.3|19059.9|19106.5|19030.3|0
1649123700000|2022-04-05 01:55:00|19142.4|19066|19141.7|19065.3|19149.4|19073|19137.1|19060.7|0
1649124000000|2022-04-05 02:00:00|19140.7|19064.3|19163.3|19086.8|19163.3|19086.8|19140.7|19064.3|0
1649124300000|2022-04-05 02:05:00|19162.1|19085.7|19156.3|19079.9|19168.8|19092.2|19150.4|19074|0
1649124600000|2022-04-05 02:10:00|19158.2|19081.8|19164|19087.4|19164|19087.4|19152.3|19075.9|0
1649124900000|2022-04-05 02:15:00|19162.5|19086.1|19143.3|19066.9|19169.3|19092.7|19143.3|19066.9|0
1649125200000|2022-04-05 02:20:00|19132.6|19056.2|19146.6|19070.2|19150.2|19073.8|19132.6|19056.2|0
1649125500000|2022-04-05 02:25:00|19147.7|19071.3|19161.1|19084.7|19162.1|19085.7|19147.7|19071.3|0
1649125800000|2022-04-05 02:30:00|19157.4|19081|19142.5|19066.1|19157.4|19081|19132.6|19056.2|0
1649126100000|2022-04-05 02:35:00|19143|19066.6|19144.4|19068|19145.4|19069|19140.9|19064.5|0
1649126400000|2022-04-05 02:40:00|19144.3|19067.9|19134.5|19058.1|19144.3|19067.9|19130.5|19054.1|0
1649126700000|2022-04-05 02:45:00|19130.2|19053.8|19127.1|19050.7|19133.4|19057|19127.1|19050.7|0
1649127000000|2022-04-05 02:50:00|19134.7|19058.3|19116.9|19040.5|19134.7|19058.3|19110|19033.8|0
1649127300000|2022-04-05 02:55:00|19119|19042.6|19119.4|19043|19119.4|19043|19107.3|19031.1|0
1649127600000|2022-04-05 03:00:00|19119.1|19042.7|19127.5|19051.1|19127.5|19051.1|19119|19042.6|0
1649127900000|2022-04-05 03:05:00|19122.7|19046.3|19117.2|19040.8|19122.7|19046.3|19112|19035.8|0
1649128200000|2022-04-05 03:10:00|19118.2|19041.8|19119.2|19042.8|19121.2|19044.8|19116|19039.6|0
1649128500000|2022-04-05 03:15:00|19121.8|19045.4|19131|19054.6|19131|19054.6|19121.8|19045.4|0
1649128800000|2022-04-05 03:20:00|19130.6|19054.2|19139|19062.6|19142.6|19066.2|19129.5|19053.1|0
1649129100000|2022-04-05 03:25:00|19138.8|19062.4|19143|19066.6|19148.5|19072.1|19133.5|19057.1|0
1649129400000|2022-04-05 03:30:00|19143.5|19067.1|19131.9|19055.5|19143.5|19067.1|19127.7|19051.3|0
1649129700000|2022-04-05 03:35:00|19134.6|19058.2|19139.2|19062.8|19139.2|19062.8|19128.7|19052.3|0
1649130000000|2022-04-05 03:40:00|19136.2|19059.8|19143.6|19067.2|19144.6|19068.2|19136.2|19059.8|0
1649130300000|2022-04-05 03:45:00|19143.1|19066.7|19126.4|19050|19143.1|19066.7|19126.4|19050|0
1649130600000|2022-04-05 03:50:00|19122.4|19046|19134.5|19058.1|19139.4|19063|19122.4|19046|0
1649130900000|2022-04-05 03:55:00|19137.4|19061|19138.7|19062.3|19138.7|19062.3|19133.4|19057|0
1649131200000|2022-04-05 04:00:00|19135.4|19059|19133.7|19057.3|19135.4|19059|19121.5|19045.1|0
1649131500000|2022-04-05 04:05:00|19135.9|19059.5|19142.9|19066.5|19146.1|19069.7|19135.7|19059.3|0
1649131800000|2022-04-05 04:10:00|19144.2|19067.8|19149.5|19073.1|19150|19073.6|19143.6|19067.2|0
1649132100000|2022-04-05 04:15:00|19152.1|19075.7|19142.2|19065.8|19155.5|19079.1|19142.2|19065.8|0
1649132400000|2022-04-05 04:20:00|19143.8|19067.4|19128.9|19052.5|19143.8|19067.4|19127.6|19051.2|0
1649132700000|2022-04-05 04:25:00|19132|19055.6|19137.4|19061|19138.1|19061.7|19132|19055.6|0
1649133000000|2022-04-05 04:30:00|19135.6|19059.2|19078.5|19002.3|19135.6|19059.2|19078.5|19002.3|0
1649133300000|2022-04-05 04:35:00|19064.1|18987.9|19082.8|19006.6|19082.8|19006.6|19038.3|18962.3|0
1649133600000|2022-04-05 04:40:00|19078|19001.8|19051.1|18975.1|19078|19001.8|19051.1|18975.1|0
1649133900000|2022-04-05 04:45:00|19041.8|18965.8|19035|18959|19046.9|18970.9|19022.4|18946.4|0
1649134200000|2022-04-05 04:50:00|19032.6|18956.6|19032.8|18956.8|19036.9|18960.9|19022.6|18946.6|0
1649134500000|2022-04-05 04:55:00|19032.6|18956.6|19027.1|18951.1|19033.8|18957.8|19024.3|18948.3|0
1649134800000|2022-04-05 05:00:00|19026.2|18950.2|19061.8|18985.8|19061.8|18985.8|19026.2|18950.2|0
1649135100000|2022-04-05 05:05:00|19059.1|18983.1|19076.3|19000.1|19076.3|19000.1|19059.1|18983.1|0
1649135400000|2022-04-05 05:10:00|19075.7|18999.5|19064.4|18988.2|19075.7|18999.5|19053.1|18977.1|0
1649135700000|2022-04-05 05:15:00|19066.7|18990.5|19062.9|18986.9|19073.6|18997.4|19060.3|18984.3|0
1649136000000|2022-04-05 05:20:00|19063.8|18987.6|19047.5|18971.5|19063.8|18987.6|19047.5|18971.5|0
1649136300000|2022-04-05 05:25:00|19041.7|18965.7|19053.7|18977.7|19056.9|18980.9|19041.7|18965.7|0
1649136600000|2022-04-05 05:30:00|19051.7|18975.7|19064.1|18987.9|19068.2|18992|19051.7|18975.7|0
1649136900000|2022-04-05 05:35:00|19056.5|18980.5|19044.7|18968.7|19056.5|18980.5|19044.7|18968.7|0
1649137200000|2022-04-05 05:40:00|19041.9|18965.9|19029.7|18953.7|19041.9|18965.9|19029.7|18953.7|0
1649137500000|2022-04-05 05:45:00|19030.4|18954.4|19031.4|18955.4|19032.6|18956.6|19018.8|18942.8|0
1649137800000|2022-04-05 05:50:00|19029.6|18953.6|19018.9|18942.9|19029.6|18953.6|19011.5|18935.7|0
1649138100000|2022-04-05 05:55:00|19021|18945|19030.5|18954.5|19033.8|18957.8|19018.6|18942.6|0
1649203800000|2022-04-06 00:10:00|18715|18640.2|18719.7|18644.9|18719.7|18644.9|18691.5|18616.9|0
1649204100000|2022-04-06 00:15:00|18730|18655.2|18684.5|18609.9|18730.6|18655.8|18684.5|18609.9|0
1649204400000|2022-04-06 00:20:00|18685.4|18610.8|18703.9|18629.3|18708.2|18633.6|18685.4|18610.8|0
1649204700000|2022-04-06 00:25:00|18706.8|18632.2|18674.6|18600|18706.8|18632.2|18674.6|18600|0
1649205000000|2022-04-06 00:30:00|18673|18598.4|18680.1|18605.5|18685.4|18610.8|18671.5|18596.9|0
1649205300000|2022-04-06 00:35:00|18674.9|18600.3|18679.2|18604.6|18680.9|18606.3|18655.9|18581.5|0
1649205600000|2022-04-06 00:40:00|18687.9|18613.3|18621.5|18547.1|18687.9|18613.3|18614.1|18539.7|0
1649205900000|2022-04-06 00:45:00|18630.7|18556.3|18642.6|18568.2|18643.9|18569.5|18618.7|18544.3|0
1649206200000|2022-04-06 00:50:00|18646.9|18572.5|18639.5|18565.1|18650.3|18575.9|18636.8|18562.4|0
1649206500000|2022-04-06 00:55:00|18631.9|18557.5|18669.9|18595.3|18669.9|18595.3|18631.9|18557.5|0
1649206800000|2022-04-06 01:00:00|18670.3|18595.7|18661|18586.6|18671.3|18596.7|18647.1|18572.7|0
1649207100000|2022-04-06 01:05:00|18659.7|18585.3|18694|18619.4|18694.8|18620.2|18659.7|18585.3|0
1649207400000|2022-04-06 01:10:00|18691|18616.4|18691.6|18617|18704|18629.4|18687.4|18612.8|0
1649207700000|2022-04-06 01:15:00|18690.3|18615.7|18716.7|18641.9|18716.7|18641.9|18690.3|18615.7|0
1649208000000|2022-04-06 01:20:00|18713.1|18638.3|18713.4|18638.6|18713.4|18638.6|18693.6|18619|0
1649208300000|2022-04-06 01:25:00|18707.8|18633.2|18691.9|18617.3|18721.7|18646.9|18691.9|18617.3|0
1649208600000|2022-04-06 01:30:00|18689.5|18614.9|18690.3|18615.7|18693.7|18619.1|18686.8|18612.2|0
1649208900000|2022-04-06 01:35:00|18684.2|18609.6|18676|18601.4|18684.2|18609.6|18670.9|18596.3|0
1649209200000|2022-04-06 01:40:00|18673|18598.4|18685.1|18610.5|18693.2|18618.6|18673|18598.4|0
1649209500000|2022-04-06 01:45:00|18685.3|18610.7|18687.2|18612.6|18689.4|18614.8|18679.7|18605.1|0
1649209800000|2022-04-06 01:50:00|18688.8|18614.2|18696|18621.4|18698.2|18623.6|18685.8|18611.2|0
1649210100000|2022-04-06 01:55:00|18695.3|18620.7|18697.2|18622.6|18701.5|18626.9|18684|18609.4|0
1649210400000|2022-04-06 02:00:00|18692.6|18618|18678.9|18604.3|18692.6|18618|18668.9|18594.3|0
1649210700000|2022-04-06 02:05:00|18678|18603.4|18685.5|18610.9|18695.4|18620.8|18678|18603.4|0
1649211000000|2022-04-06 02:10:00|18687.4|18612.8|18679.2|18604.6|18687.4|18612.8|18669|18594.4|0
1649211300000|2022-04-06 02:15:00|18685.1|18610.5|18683.1|18608.5|18685.1|18610.5|18668.7|18594.1|0
1649211600000|2022-04-06 02:20:00|18685.3|18610.7|18681.2|18606.6|18686.7|18612.1|18678.7|18604.1|0
1649211900000|2022-04-06 02:25:00|18686|18611.4|18701.9|18627.3|18703.6|18629|18686|18611.4|0
1649212200000|2022-04-06 02:30:00|18695.7|18621.1|18702.2|18627.6|18702.2|18627.6|18692.7|18618.1|0
1649212500000|2022-04-06 02:35:00|18701.6|18627|18727.6|18652.8|18727.6|18652.8|18701.6|18627|0
1649212800000|2022-04-06 02:40:00|18730.3|18655.5|18741.7|18666.9|18741.7|18666.9|18720|18645.2|0
1649213100000|2022-04-06 02:45:00|18748.2|18673.4|18757.4|18682.6|18764.8|18689.8|18748.2|18673.4|0
1649213400000|2022-04-06 02:50:00|18758.7|18683.9|18766|18691|18766|18691|18755.8|18681|0
1649213700000|2022-04-06 02:55:00|18767.5|18692.5|18764.4|18689.4|18770.5|18695.5|18761.6|18686.8|0
1649214000000|2022-04-06 03:00:00|18765.6|18690.6|18740.6|18665.8|18765.6|18690.6|18740.6|18665.8|0
1649214300000|2022-04-06 03:05:00|18741.9|18667.1|18747.3|18672.5|18747.3|18672.5|18740.9|18666.1|0
1649214600000|2022-04-06 03:10:00|18746.8|18672|18749.3|18674.5|18749.3|18674.5|18742.9|18668.1|0
1649214900000|2022-04-06 03:15:00|18746.6|18671.8|18746.2|18671.4|18752|18677.2|18740.8|18666|0
1649215200000|2022-04-06 03:20:00|18745.3|18670.5|18748.6|18673.8|18748.6|18673.8|18742.1|18667.3|0
1649215500000|2022-04-06 03:25:00|18750.9|18676.1|18769.1|18694.1|18769.1|18694.1|18746.9|18672.1|0
1649215800000|2022-04-06 03:30:00|18767.7|18692.7|18750.5|18675.7|18767.7|18692.7|18750.5|18675.7|0
1649216100000|2022-04-06 03:35:00|18749.9|18675.1|18740.6|18665.8|18750.3|18675.5|18738.4|18663.6|0
1649216400000|2022-04-06 03:40:00|18741|18666.2|18729.6|18654.8|18741|18666.2|18725.8|18651|0
1649216700000|2022-04-06 03:45:00|18728.9|18654.1|18737.7|18662.9|18738.4|18663.6|18727.4|18652.6|0
1649217000000|2022-04-06 03:50:00|18746.5|18671.7|18766.2|18691.2|18766.2|18691.2|18746.5|18671.7|0
1649217300000|2022-04-06 03:55:00|18763.1|18688.1|18773.1|18698.1|18773.1|18698.1|18757|18682.2|0
1649217600000|2022-04-06 04:00:00|18773.9|18698.9|18767.6|18692.6|18773.9|18698.9|18764.3|18689.3|0
1649217900000|2022-04-06 04:05:00|18766.7|18691.7|18785.7|18710.7|18787.3|18712.3|18766.7|18691.7|0
1649218200000|2022-04-06 04:10:00|18785.6|18710.6|18783.6|18708.6|18801.7|18726.7|18783.6|18708.6|0
1649218500000|2022-04-06 04:15:00|18787.9|18712.9|18797.1|18722.1|18798.1|18723.1|18787.9|18712.9|0
1649218800000|2022-04-06 04:20:00|18800.7|18725.7|18800.4|18725.4|18802.5|18727.5|18798|18723|0
1649219100000|2022-04-06 04:25:00|18804.1|18729.1|18793.8|18718.8|18809.5|18734.5|18793.8|18718.8|0
1649219400000|2022-04-06 04:30:00|18791.3|18716.3|18780|18705|18791.3|18716.3|18779|18704|0
1649219700000|2022-04-06 04:35:00|18778|18703|18787.1|18712.1|18787.1|18712.1|18771.1|18696.1|0
1649220000000|2022-04-06 04:40:00|18787.4|18712.4|18779.1|18704.1|18789.7|18714.7|18774.7|18699.7|0
1649220300000|2022-04-06 04:45:00|18779.8|18704.8|18772.2|18697.2|18783.2|18708.2|18772.2|18697.2|0
1649220600000|2022-04-06 04:50:00|18771|18696|18779.5|18704.5|18780|18705|18771|18696|0
1649220900000|2022-04-06 04:55:00|18779.2|18704.2|18773.5|18698.5|18779.2|18704.2|18766.4|18691.4|0
1649221200000|2022-04-06 05:00:00|18773.7|18698.7|18766.9|18691.9|18773.7|18698.7|18760.6|18685.8|0
1649221500000|2022-04-06 05:05:00|18768.2|18693.2|18770.8|18695.8|18771.8|18696.8|18760.3|18685.5|0
1649221800000|2022-04-06 05:10:00|18769|18694|18774.4|18699.4|18776.3|18701.3|18766.4|18691.4|0
1649222100000|2022-04-06 05:15:00|18770.2|18695.2|18778.4|18703.4|18778.4|18703.4|18770.2|18695.2|0
1649222400000|2022-04-06 05:20:00|18777.4|18702.4|18777.5|18702.5|18779.3|18704.3|18768.8|18693.8|0
1649222700000|2022-04-06 05:25:00|18775.4|18700.4|18782.5|18707.5|18782.5|18707.5|18769.2|18694.2|0
1649223000000|2022-04-06 05:30:00|18776.6|18701.6|18777.4|18702.4|18781.8|18706.8|18775.2|18700.2|0
1649223300000|2022-04-06 05:35:00|18773.2|18698.2|18774.4|18699.4|18778.2|18703.2|18772.4|18697.4|0
1649223600000|2022-04-06 05:40:00|18776.7|18701.7|18752.8|18678|18777.8|18702.8|18752.2|18677.4|0
1649223900000|2022-04-06 05:45:00|18747.6|18672.8|18744.5|18669.7|18749.2|18674.4|18738.8|18664|0
1649224200000|2022-04-06 05:50:00|18743.1|18668.3|18742.4|18667.6|18751.8|18677|18741.2|18666.4|0
1649224500000|2022-04-06 05:55:00|18740.5|18665.7|18736.3|18661.5|18749.4|18674.6|18736.3|18661.5|0
1649290200000|2022-04-07 00:10:00|18704.5|18629.9|18743.3|18668.5|18748.6|18673.8|18695.6|18621|0
1649290500000|2022-04-07 00:15:00|18731|18656.2|18684.1|18609.5|18731|18656.2|18684.1|18609.5|0
1649290800000|2022-04-07 00:20:00|18692.3|18617.7|18709.5|18634.9|18709.5|18634.9|18684.7|18610.1|0
1649291100000|2022-04-07 00:25:00|18705.6|18631|18697.9|18623.3|18710.1|18635.5|18697.9|18623.3|0
1649291400000|2022-04-07 00:30:00|18699.4|18624.8|18688.1|18613.5|18708.6|18634|18688.1|18613.5|0
1649291700000|2022-04-07 00:35:00|18686.9|18612.3|18682.3|18607.7|18692.7|18618.1|18674|18599.4|0
1649292000000|2022-04-07 00:40:00|18679|18604.4|18710.8|18636.2|18711.2|18636.6|18679|18604.4|0
1649292300000|2022-04-07 00:45:00|18713|18638.2|18700.2|18625.6|18723.5|18648.7|18694.6|18620|0
1649292600000|2022-04-07 00:50:00|18701.1|18626.5|18686.3|18611.7|18701.1|18626.5|18685.1|18610.5|0
1649292900000|2022-04-07 00:55:00|18687.5|18612.9|18716.6|18641.8|18716.6|18641.8|18687.5|18612.9|0
1649293200000|2022-04-07 01:00:00|18719|18644.2|18709.6|18635|18719|18644.2|18699.4|18624.8|0
1649293500000|2022-04-07 01:05:00|18710.2|18635.6|18720.2|18645.4|18720.2|18645.4|18706.2|18631.6|0
1649293800000|2022-04-07 01:10:00|18729.6|18654.8|18727|18652.2|18738.1|18663.3|18723.7|18648.9|0
1649294100000|2022-04-07 01:15:00|18728.1|18653.3|18703.3|18628.7|18728.1|18653.3|18700.9|18626.3|0
1649294400000|2022-04-07 01:20:00|18699.4|18624.8|18682.8|18608.2|18700.6|18626|18682.3|18607.7|0
1649294700000|2022-04-07 01:25:00|18683.2|18608.6|18645.9|18571.5|18683.2|18608.6|18645.9|18571.5|0
1649295000000|2022-04-07 01:30:00|18648.3|18573.9|18675|18600.4|18675|18600.4|18642.9|18568.5|0
1649295300000|2022-04-07 01:35:00|18670|18595.4|18692.3|18617.7|18692.3|18617.7|18663|18588.4|0
1649295600000|2022-04-07 01:40:00|18697.6|18623|18712.4|18637.7|18712.4|18637.7|18697.6|18623|0
1649295900000|2022-04-07 01:45:00|18716.7|18641.9|18718.9|18644.1|18718.9|18644.1|18707.9|18633.3|0
1649296200000|2022-04-07 01:50:00|18714.3|18639.5|18713.7|18638.9|18722.5|18647.7|18710.1|18635.5|0
1649296500000|2022-04-07 01:55:00|18717.2|18642.4|18739|18664.2|18745.1|18670.3|18717.2|18642.4|0
1649296800000|2022-04-07 02:00:00|18739.6|18664.8|18740.4|18665.6|18753.1|18678.3|18739.6|18664.8|0
1649297100000|2022-04-07 02:05:00|18734.4|18659.6|18749.7|18674.9|18749.7|18674.9|18734.4|18659.6|0
1649297400000|2022-04-07 02:10:00|18751.1|18676.3|18753.6|18678.8|18758.1|18683.3|18749.7|18674.9|0
1649297700000|2022-04-07 02:15:00|18751.4|18676.6|18760.4|18685.6|18763.2|18688.2|18751.4|18676.6|0
1649298000000|2022-04-07 02:20:00|18758.3|18683.5|18751.7|18676.9|18758.3|18683.5|18749.9|18675.1|0
1649298300000|2022-04-07 02:25:00|18758.3|18683.5|18758.8|18684|18760.1|18685.3|18752.3|18677.5|0
1649298600000|2022-04-07 02:30:00|18759.2|18684.4|18743.6|18668.8|18762.2|18687.4|18743.6|18668.8|0
1649298900000|2022-04-07 02:35:00|18740.6|18665.8|18728.8|18654|18740.6|18665.8|18728.4|18653.6|0
1649299200000|2022-04-07 02:40:00|18729.6|18654.8|18733.4|18658.6|18744|18669.2|18729.6|18654.8|0
1649299500000|2022-04-07 02:45:00|18731.6|18656.8|18735.8|18661|18735.8|18661|18722.4|18647.6|0
1649299800000|2022-04-07 02:50:00|18738|18663.2|18745.5|18670.7|18748.7|18673.9|18738|18663.2|0
1649300100000|2022-04-07 02:55:00|18756.5|18681.7|18765.2|18690.2|18765.2|18690.2|18754.1|18679.3|0
1649300400000|2022-04-07 03:00:00|18763.7|18688.7|18775|18700|18775|18700|18763.4|18688.4|0
1649300700000|2022-04-07 03:05:00|18773|18698|18766|18691|18773.9|18698.9|18765.6|18690.6|0
1649301000000|2022-04-07 03:10:00|18764.8|18689.8|18763.3|18688.3|18770.3|18695.3|18763.3|18688.3|0
1649301300000|2022-04-07 03:15:00|18765.4|18690.4|18747.4|18672.6|18776.7|18701.7|18747.4|18672.6|0
1649301600000|2022-04-07 03:20:00|18752.8|18678|18761.2|18686.4|18767.1|18692.1|18752.8|18678|0
1649301900000|2022-04-07 03:25:00|18762|18687.2|18753.2|18678.4|18762|18687.2|18746.2|18671.4|0
1649302200000|2022-04-07 03:30:00|18751.1|18676.3|18741.9|18667.1|18751.1|18676.3|18739.6|18664.8|0
1649302500000|2022-04-07 03:35:00|18741.1|18666.3|18736.3|18661.5|18741.1|18666.3|18733.2|18658.4|0
1649302800000|2022-04-07 03:40:00|18734.6|18659.8|18733.5|18658.7|18734.6|18659.8|18724.8|18650|0
1649303100000|2022-04-07 03:45:00|18732.8|18658|18731.9|18657.1|18737.5|18662.7|18725.6|18650.8|0
1649303400000|2022-04-07 03:50:00|18732.5|18657.7|18735.2|18660.4|18741|18666.2|18732.5|18657.7|0
1649303700000|2022-04-07 03:55:00|18732.5|18657.7|18712.5|18637.7|18734.1|18659.3|18712.5|18637.7|0
1649304000000|2022-04-07 04:00:00|18711.8|18637.2|18715.8|18641|18722.3|18647.5|18709.3|18634.7|0
1649304300000|2022-04-07 04:05:00|18716.7|18641.9|18718.4|18643.6|18725.2|18650.4|18710.5|18635.9|0
1649304600000|2022-04-07 04:10:00|18715.3|18640.5|18703.6|18629|18715.3|18640.5|18703|18628.4|0
1649304900000|2022-04-07 04:15:00|18702.3|18627.7|18706.4|18631.8|18706.4|18631.8|18692.2|18617.6|0
1649305200000|2022-04-07 04:20:00|18704.7|18630.1|18691.8|18617.2|18705.8|18631.2|18691.8|18617.2|0
1649305500000|2022-04-07 04:25:00|18693.6|18619|18681|18606.4|18696.3|18621.7|18681|18606.4|0
1649305800000|2022-04-07 04:30:00|18677.6|18603|18671.6|18597|18686.1|18611.5|18670.5|18595.9|0
1649306100000|2022-04-07 04:35:00|18671.3|18596.7|18665.8|18591.2|18677.2|18602.6|18665.8|18591.2|0
1649306400000|2022-04-07 04:40:00|18672.5|18597.9|18667.5|18592.9|18672.5|18597.9|18666.1|18591.5|0
1649306700000|2022-04-07 04:45:00|18668.2|18593.6|18687.8|18613.2|18687.8|18613.2|18664.1|18589.5|0
1649307000000|2022-04-07 04:50:00|18686.7|18612.1|18673.2|18598.6|18687.6|18613|18673.2|18598.6|0
1649307300000|2022-04-07 04:55:00|18675.6|18601|18659|18584.6|18675.6|18601|18659|18584.6|0
1649307600000|2022-04-07 05:00:00|18656.2|18581.8|18644.8|18570.4|18657|18582.6|18644.8|18570.4|0
1649307900000|2022-04-07 05:05:00|18645.2|18570.8|18653.7|18579.3|18654.6|18580.2|18643.6|18569.2|0
1649308200000|2022-04-07 05:10:00|18656.7|18582.3|18668.5|18593.9|18672.5|18597.9|18652.2|18577.8|0
1649308500000|2022-04-07 05:15:00|18671.7|18597.1|18652.5|18578.1|18671.7|18597.1|18652.5|18578.1|0
1649308800000|2022-04-07 05:20:00|18652.9|18578.5|18650.4|18576|18656.7|18582.3|18650.4|18576|0
1649309100000|2022-04-07 05:25:00|18652.1|18577.7|18626.5|18552.1|18652.1|18577.7|18624.1|18549.7|0
1649309400000|2022-04-07 05:30:00|18627.8|18553.4|18629.7|18555.3|18632.1|18557.7|18624.3|18549.9|0
1649309700000|2022-04-07 05:35:00|18630.2|18555.8|18634.3|18559.9|18636.3|18561.9|18626.9|18552.5|0
1649310000000|2022-04-07 05:40:00|18630.6|18556.2|18642.7|18568.3|18642.7|18568.3|18630.6|18556.2|0
1649310300000|2022-04-07 05:45:00|18644.2|18569.8|18648.7|18574.3|18652|18577.6|18644.2|18569.8|0
1649310600000|2022-04-07 05:50:00|18647.9|18573.5|18637.9|18563.5|18647.9|18573.5|18636.8|18562.4|0
1649310900000|2022-04-07 05:55:00|18637.5|18563.1|18629.4|18555|18639.3|18564.9|18629.1|18554.7|0
1649376600000|2022-04-08 00:10:00|18824.2|18749|18805.8|18730.8|18833.5|18758.3|18805.8|18730.8|0
1649376900000|2022-04-08 00:15:00|18800.4|18725.4|18804.6|18729.6|18813.1|18737.9|18800.4|18725.4|0
1649377200000|2022-04-08 00:20:00|18800.5|18725.5|18778.1|18703.1|18804.7|18729.7|18768.1|18693.1|0
1649377500000|2022-04-08 00:25:00|18783.6|18708.6|18789.7|18714.7|18810.3|18735.3|18783.6|18708.6|0
1649377800000|2022-04-08 00:30:00|18778.3|18703.3|18790.6|18715.6|18807.4|18732.4|18773.4|18698.4|0
1649378100000|2022-04-08 00:35:00|18787.4|18712.4|18793.1|18718.1|18793.1|18718.1|18786|18711|0
1649378400000|2022-04-08 00:40:00|18802.5|18727.5|18806.4|18731.4|18806.4|18731.4|18792.5|18717.5|0
1649378700000|2022-04-08 00:45:00|18810.6|18735.6|18789.1|18714.1|18816|18740.8|18789.1|18714.1|0
1649379000000|2022-04-08 00:50:00|18783.3|18708.3|18800.3|18725.3|18800.3|18725.3|18783.3|18708.3|0
1649379300000|2022-04-08 00:55:00|18796.8|18721.8|18797.6|18722.6|18808.7|18733.7|18792.9|18717.9|0
1649379600000|2022-04-08 01:00:00|18803.6|18728.6|18831.8|18756.6|18831.8|18756.6|18803.6|18728.6|0
1649379900000|2022-04-08 01:05:00|18835.7|18760.5|18853.2|18778|18856.1|18780.9|18835.7|18760.5|0
1649380200000|2022-04-08 01:10:00|18860.6|18785.4|18846.9|18771.7|18862.3|18787.1|18837.8|18762.6|0
1649380500000|2022-04-08 01:15:00|18844|18768.8|18833.3|18758.1|18850|18774.8|18825.3|18750.1|0
1649380800000|2022-04-08 01:20:00|18825|18749.8|18818.6|18743.4|18826.8|18751.6|18816.6|18741.4|0
1649381100000|2022-04-08 01:25:00|18817.7|18742.5|18838.9|18763.7|18838.9|18763.7|18817.3|18742.1|0
1649381400000|2022-04-08 01:30:00|18829.8|18754.6|18856.1|18780.9|18856.1|18780.9|18829.8|18754.6|0
1649381700000|2022-04-08 01:35:00|18859.5|18784.3|18833.5|18758.3|18861.4|18786.2|18833.5|18758.3|0
1649382000000|2022-04-08 01:40:00|18831.5|18756.3|18846.2|18771|18847.5|18772.3|18830.6|18755.4|0
1649382300000|2022-04-08 01:45:00|18849|18773.8|18873.5|18798.1|18879.9|18804.5|18841.8|18766.6|0
1649382600000|2022-04-08 01:50:00|18877.7|18802.3|18850.4|18775.2|18877.7|18802.3|18850.4|18775.2|0
1649382900000|2022-04-08 01:55:00|18849|18773.8|18847.4|18772.2|18853.4|18778.2|18846.6|18771.4|0
1649383200000|2022-04-08 02:00:00|18844.7|18769.5|18835.2|18760|18844.7|18769.5|18834.1|18758.9|0
1649383500000|2022-04-08 02:05:00|18837.2|18762|18838.3|18763.1|18847.6|18772.4|18837.2|18762|0
1649383800000|2022-04-08 02:10:00|18837.1|18761.9|18849.4|18774.2|18859.7|18784.5|18833.6|18758.4|0
1649384100000|2022-04-08 02:15:00|18849.3|18774.1|18842.7|18767.5|18850.3|18775.1|18842.7|18767.5|0
1649384400000|2022-04-08 02:20:00|18842|18766.8|18839.8|18764.6|18843.4|18768.2|18839.3|18764.1|0
1649384700000|2022-04-08 02:25:00|18834.8|18759.6|18838.7|18763.5|18843|18767.8|18833|18757.8|0
1649385000000|2022-04-08 02:30:00|18843.7|18768.5|18854|18778.8|18854|18778.8|18838.1|18762.9|0
1649385300000|2022-04-08 02:35:00|18855.5|18780.3|18841.4|18766.2|18856.9|18781.7|18841.4|18766.2|0
1649385600000|2022-04-08 02:40:00|18839.6|18764.4|18846.2|18771|18846.2|18771|18837.8|18762.6|0
1649385900000|2022-04-08 02:45:00|18847.9|18772.7|18854.5|18779.3|18855.1|18779.9|18847.9|18772.7|0
1649386200000|2022-04-08 02:50:00|18853.6|18778.4|18857.3|18782.1|18863.4|18788|18853.6|18778.4|0
1649386500000|2022-04-08 02:55:00|18856.9|18781.7|18852.8|18777.6|18856.9|18781.7|18850.7|18775.5|0
1649386800000|2022-04-08 03:00:00|18851.2|18776|18838.5|18763.3|18851.2|18776|18834.8|18759.6|0
1649387100000|2022-04-08 03:05:00|18838.3|18763.1|18834.9|18759.7|18838.3|18763.1|18828.8|18753.6|0
1649387400000|2022-04-08 03:10:00|18831.6|18756.4|18842.9|18767.7|18842.9|18767.7|18829.9|18754.7|0
1649387700000|2022-04-08 03:15:00|18841.7|18766.5|18840.9|18765.7|18845.9|18770.7|18838.6|18763.4|0
1649388000000|2022-04-08 03:20:00|18839.8|18764.6|18846.3|18771.1|18846.3|18771.1|18838.1|18762.9|0
1649388300000|2022-04-08 03:25:00|18845.4|18770.2|18858.8|18783.6|18858.8|18783.6|18841.3|18766.1|0
1649388600000|2022-04-08 03:30:00|18860.1|18784.9|18863.7|18788.3|18863.7|18788.3|18853.9|18778.7|0
1649388900000|2022-04-08 03:35:00|18857.4|18782.2|18860.7|18785.5|18860.7|18785.5|18852.3|18777.1|0
1649389200000|2022-04-08 03:40:00|18858.6|18783.4|18870.5|18795.1|18871|18795.6|18858.6|18783.4|0
1649389500000|2022-04-08 03:45:00|18869.2|18793.8|18868.4|18793|18872.8|18797.4|18867.3|18791.9|0
1649389800000|2022-04-08 03:50:00|18865.8|18790.4|18902.8|18827.4|18902.8|18827.4|18865.8|18790.4|0
1649390100000|2022-04-08 03:55:00|18904.3|18828.9|18897.8|18822.4|18905|18829.6|18893.8|18818.4|0
1649390400000|2022-04-08 04:00:00|18899.9|18824.5|18910.3|18834.9|18910.3|18834.9|18899.9|18824.5|0
1649390700000|2022-04-08 04:05:00|18908.7|18833.3|18920.7|18845.1|18922.3|18846.7|18908.7|18833.3|0
1649391000000|2022-04-08 04:10:00|18921|18845.4|18895|18819.6|18926.7|18851.1|18895|18819.6|0
1649391300000|2022-04-08 04:15:00|18898.1|18822.7|18891.1|18815.7|18908.3|18832.9|18887|18811.6|0
1649391600000|2022-04-08 04:20:00|18896.1|18820.7|18898.7|18823.3|18901.4|18826|18891.9|18816.5|0
1649391900000|2022-04-08 04:25:00|18899.8|18824.4|18883.2|18807.8|18899.8|18824.4|18882|18806.6|0
1649392200000|2022-04-08 04:30:00|18879.3|18803.9|18870.9|18795.5|18879.3|18803.9|18867.9|18792.5|0
1649392500000|2022-04-08 04:35:00|18869.9|18794.5|18871.2|18795.8|18871.2|18795.8|18865.4|18790|0
1649392800000|2022-04-08 04:40:00|18872.2|18796.8|18852.1|18776.9|18872.2|18796.8|18852.1|18776.9|0
1649393100000|2022-04-08 04:45:00|18850.6|18775.4|18849.7|18774.5|18854.6|18779.4|18849.1|18773.9|0
1649393400000|2022-04-08 04:50:00|18851.1|18775.9|18832.2|18757|18851.1|18775.9|18832.2|18757|0
1649393700000|2022-04-08 04:55:00|18831.4|18756.2|18837.9|18762.7|18840.8|18765.6|18830.3|18755.1|0
1649394000000|2022-04-08 05:00:00|18835.7|18760.5|18844.6|18769.4|18847.5|18772.3|18835.7|18760.5|0
1649394300000|2022-04-08 05:05:00|18839|18763.8|18815.6|18740.4|18839|18763.8|18815.6|18740.4|0
1649394600000|2022-04-08 05:10:00|18822.2|18747|18823.3|18748.1|18828.8|18753.6|18822.2|18747|0
1649394900000|2022-04-08 05:15:00|18827.6|18752.4|18849|18773.8|18849|18773.8|18827.6|18752.4|0
1649395200000|2022-04-08 05:20:00|18847.4|18772.2|18850|18774.8|18851.2|18776|18846.6|18771.4|0
1649395500000|2022-04-08 05:25:00|18842.8|18767.6|18843|18767.8|18843|18767.8|18833.3|18758.1|0
1649395800000|2022-04-08 05:30:00|18848.4|18773.2|18841.6|18766.4|18848.4|18773.2|18841.6|18766.4|0
1649396100000|2022-04-08 05:35:00|18845.8|18770.6|18848.1|18772.9|18853.7|18778.5|18839.4|18764.2|0
1649396400000|2022-04-08 05:40:00|18851.8|18776.6|18851.5|18776.3|18857.7|18782.5|18848.9|18773.7|0
1649396700000|2022-04-08 05:45:00|18852.2|18777|18853.2|18778|18857.4|18782.2|18846.6|18771.4|0
1649397000000|2022-04-08 05:50:00|18849.9|18774.7|18860|18784.8|18865.9|18790.5|18849.9|18774.7|0
1649397300000|2022-04-08 05:55:00|18859.1|18783.9|18863.3|18787.9|18864.4|18789|18858.1|18782.9|0
1649635800000|2022-04-11 00:10:00|19000.2|18924.4|18992.2|18916.4|19015.5|18939.5|18992.2|18916.4|0
1649636100000|2022-04-11 00:15:00|18998.1|18922.3|19000.3|18924.5|19015.8|18939.8|18989.5|18913.7|0
1649636400000|2022-04-11 00:20:00|18999|18923.2|19027.7|18951.7|19027.7|18951.7|18999|18923.2|0
1649636700000|2022-04-11 00:25:00|19019.8|18943.8|19018.7|18942.7|19019.8|18943.8|19008.7|18932.9|0
1649637000000|2022-04-11 00:30:00|19022.2|18946.2|19028.9|18952.9|19028.9|18952.9|19018.8|18942.8|0
1649637300000|2022-04-11 00:35:00|19027.1|18951.1|19021.1|18945.1|19035.1|18959.1|19021.1|18945.1|0
1649637600000|2022-04-11 00:40:00|19019.1|18943.1|19038.9|18962.9|19046.6|18970.6|19019.1|18943.1|0
1649637900000|2022-04-11 00:45:00|19038.2|18962.2|19066.7|18990.5|19066.7|18990.5|19038.2|18962.2|0
1649638200000|2022-04-11 00:50:00|19072.4|18996.2|19079.4|19003.2|19079.4|19003.2|19064.2|18988|0
1649638500000|2022-04-11 00:55:00|19074.7|18998.5|19070.5|18994.3|19084.2|19008|19070.5|18994.3|0
1649638800000|2022-04-11 01:00:00|19064|18987.8|19070.8|18994.6|19077.5|19001.3|19064|18987.8|0
1649639100000|2022-04-11 01:05:00|19087|19010.8|19061.5|18985.5|19087|19010.8|19061.5|18985.5|0
1649639400000|2022-04-11 01:10:00|19051.8|18975.8|19046.3|18970.3|19059.3|18983.3|19046.2|18970.2|0
1649639700000|2022-04-11 01:15:00|19047.1|18971.1|19027|18951|19047.1|18971.1|19027|18951|0
1649640000000|2022-04-11 01:20:00|19030.4|18954.4|19021.3|18945.3|19030.4|18954.4|19014.9|18938.9|0
1649640300000|2022-04-11 01:25:00|19018.7|18942.7|19031.8|18955.8|19031.8|18955.8|19008.8|18933|0
1649640600000|2022-04-11 01:30:00|19032.2|18956.2|18985.6|18909.8|19032.2|18956.2|18983.4|18907.6|0
1649640900000|2022-04-11 01:35:00|18987.1|18911.3|18940.8|18865.2|18987.1|18911.3|18940.8|18865.2|0
1649641200000|2022-04-11 01:40:00|18946.3|18870.7|18897|18821.6|18946.3|18870.7|18897|18821.6|0
1649641500000|2022-04-11 01:45:00|18898|18822.6|18850.7|18775.5|18898|18822.6|18850.7|18775.5|0
1649641800000|2022-04-11 01:50:00|18840.1|18764.9|18860.5|18785.3|18876.4|18801|18840.1|18764.9|0
1649642100000|2022-04-11 01:55:00|18867.1|18791.7|18865.5|18790.1|18867.1|18791.7|18856.9|18781.7|0
1649642400000|2022-04-11 02:00:00|18874.3|18798.9|18862.7|18787.4|18883.7|18808.3|18854.2|18779|0
1649642700000|2022-04-11 02:05:00|18864.6|18789.2|18858.3|18783.1|18864.6|18789.2|18838.3|18763.1|0
1649643000000|2022-04-11 02:10:00|18864.2|18788.8|18849.9|18774.7|18867.3|18791.9|18849.9|18774.7|0
1649643300000|2022-04-11 02:15:00|18854.3|18779.1|18841.2|18766|18859.7|18784.5|18841.2|18766|0
1649643600000|2022-04-11 02:20:00|18837.5|18762.3|18843.7|18768.5|18849.4|18774.2|18837.5|18762.3|0
1649643900000|2022-04-11 02:25:00|18845|18769.8|18842.3|18767.1|18848.1|18772.9|18840.8|18765.6|0
1649644200000|2022-04-11 02:30:00|18840.3|18765.1|18854.2|18779|18858.6|18783.4|18829.4|18754.2|0
1649644500000|2022-04-11 02:35:00|18859.6|18784.4|18843.2|18768|18859.6|18784.4|18839.7|18764.5|0
1649644800000|2022-04-11 02:40:00|18843.9|18768.7|18844.1|18768.9|18846.1|18770.9|18842.5|18767.3|0
1649645100000|2022-04-11 02:45:00|18844.2|18769|18836.8|18761.6|18844.2|18769|18829.9|18754.7|0
1649645400000|2022-04-11 02:50:00|18834.4|18759.2|18818|18742.8|18835.8|18760.6|18817.9|18742.7|0
1649645700000|2022-04-11 02:55:00|18814.9|18739.7|18809.3|18734.3|18816.2|18741|18794.9|18719.9|0
1649646000000|2022-04-11 03:00:00|18803.2|18728.2|18836.4|18761.2|18836.4|18761.2|18803.2|18728.2|0
1649646300000|2022-04-11 03:05:00|18836.1|18760.9|18840.7|18765.5|18849|18773.8|18836.1|18760.9|0
1649646600000|2022-04-11 03:10:00|18844.5|18769.3|18842.2|18767|18847|18771.8|18836.1|18760.9|0
1649646900000|2022-04-11 03:15:00|18837.8|18762.6|18842.8|18767.6|18842.8|18767.6|18832.2|18757|0
1649647200000|2022-04-11 03:20:00|18840.2|18765|18841.6|18766.4|18842.5|18767.3|18837.6|18762.4|0
1649647500000|2022-04-11 03:25:00|18843.5|18768.3|18833.9|18758.7|18846.8|18771.6|18833.9|18758.7|0
1649647800000|2022-04-11 03:30:00|18834.1|18758.9|18839.2|18764|18839.2|18764|18830.2|18755|0
1649648100000|2022-04-11 03:35:00|18840.2|18765|18823.8|18748.6|18841.8|18766.6|18818.4|18743.2|0
1649648400000|2022-04-11 03:40:00|18824.5|18749.3|18833.1|18757.9|18836.6|18761.4|18824.5|18749.3|0
1649648700000|2022-04-11 03:45:00|18834.5|18759.3|18832.4|18757.2|18837.3|18762.1|18830.8|18755.6|0
1649649000000|2022-04-11 03:50:00|18827.1|18751.9|18829.7|18754.5|18831|18755.8|18825.6|18750.4|0
1649649300000|2022-04-11 03:55:00|18829.5|18754.3|18841|18765.8|18844.1|18768.9|18829.5|18754.3|0
1649649600000|2022-04-11 04:00:00|18842.9|18767.7|18842.7|18767.5|18856.1|18780.9|18842|18766.8|0
1649649900000|2022-04-11 04:05:00|18843.1|18767.9|18841.7|18766.5|18852.8|18777.6|18841|18765.8|0
1649650200000|2022-04-11 04:10:00|18844.7|18769.5|18840.9|18765.7|18844.7|18769.5|18836.7|18761.5|0
1649650500000|2022-04-11 04:15:00|18842|18766.8|18839.5|18764.3|18842.1|18766.9|18837|18761.8|0
1649650800000|2022-04-11 04:20:00|18838|18762.8|18826.3|18751.1|18838|18762.8|18823.3|18748.1|0
1649651100000|2022-04-11 04:25:00|18822.8|18747.6|18820.6|18745.4|18822.8|18747.6|18812.3|18737.3|0
1649651400000|2022-04-11 04:30:00|18820.4|18745.2|18813|18737.8|18820.4|18745.2|18811.1|18736.1|0
1649651700000|2022-04-11 04:35:00|18813.4|18738.2|18814.2|18739|18816.3|18741.1|18811.1|18736.1|0
1649652000000|2022-04-11 04:40:00|18814.7|18739.5|18808|18733|18814.7|18739.5|18803.4|18728.4|0
1649652300000|2022-04-11 04:45:00|18806.6|18731.6|18803.2|18728.2|18813.6|18738.4|18803.2|18728.2|0
1649652600000|2022-04-11 04:50:00|18799.8|18724.8|18790.1|18715.1|18801.4|18726.4|18786.7|18711.7|0
1649652900000|2022-04-11 04:55:00|18785.9|18710.9|18778.1|18703.1|18785.9|18710.9|18765.9|18690.9|0
1649653200000|2022-04-11 05:00:00|18767.3|18692.3|18779.9|18704.9|18782|18707|18767.3|18692.3|0
1649653500000|2022-04-11 05:05:00|18782.1|18707.1|18788.6|18713.6|18788.6|18713.6|18775.4|18700.4|0
1649653800000|2022-04-11 05:10:00|18792.3|18717.3|18783.7|18708.7|18792.3|18717.3|18782|18707|0
1649654100000|2022-04-11 05:15:00|18784.3|18709.3|18787.2|18712.2|18790.6|18715.6|18783.3|18708.3|0
1649654400000|2022-04-11 05:20:00|18787|18712|18780.1|18705.1|18787|18712|18778.4|18703.4|0
1649654700000|2022-04-11 05:25:00|18779.8|18704.8|18784.5|18709.5|18784.5|18709.5|18773.4|18698.4|0
1649655000000|2022-04-11 05:30:00|18788.4|18713.4|18783.7|18708.7|18791.1|18716.1|18783.7|18708.7|0
1649655300000|2022-04-11 05:35:00|18776.3|18701.3|18773.4|18698.4|18781.2|18706.2|18773.4|18698.4|0
1649655600000|2022-04-11 05:40:00|18775.3|18700.3|18780.3|18705.3|18780.3|18705.3|18773|18698|0
1649655900000|2022-04-11 05:45:00|18781.6|18706.6|18791.4|18716.4|18791.9|18716.9|18781.6|18706.6|0
1649656200000|2022-04-11 05:50:00|18796.8|18721.8|18799.1|18724.1|18801.5|18726.5|18792.9|18717.9|0
1649656500000|2022-04-11 05:55:00|18796.2|18721.2|18787.7|18712.7|18796.2|18721.2|18780.1|18705.1|0
1649722200000|2022-04-12 00:10:00|18816|18740.8|18830.7|18755.5|18836.9|18761.7|18809|18734|0
1649722500000|2022-04-12 00:15:00|18830.8|18755.6|18857.5|18782.3|18865.7|18790.3|18830.8|18755.6|0
1649722800000|2022-04-12 00:20:00|18867.3|18791.9|18825.4|18750.2|18867.3|18791.9|18820.8|18745.6|0
1649723100000|2022-04-12 00:25:00|18822.1|18746.9|18832.2|18757|18838.5|18763.3|18822.1|18746.9|0
1649723400000|2022-04-12 00:30:00|18837.3|18762.1|18818|18742.8|18845.3|18770.1|18814.9|18739.7|0
1649723700000|2022-04-12 00:35:00|18808.4|18733.4|18792.2|18717.2|18808.4|18733.4|18792.2|18717.2|0
1649724000000|2022-04-12 00:40:00|18797|18722|18787.1|18712.1|18805.5|18730.5|18787.1|18712.1|0
1649724300000|2022-04-12 00:45:00|18783|18708|18775|18700|18783|18708|18763.5|18688.5|0
1649724600000|2022-04-12 00:50:00|18780.4|18705.4|18764.8|18689.8|18786.5|18711.5|18764.8|18689.8|0
1649724900000|2022-04-12 00:55:00|18763.1|18688.1|18757.5|18682.7|18764|18689|18750|18675.2|0
1649725200000|2022-04-12 01:00:00|18759.6|18684.8|18736.6|18661.8|18770.9|18695.9|18736.6|18661.8|0
1649725500000|2022-04-12 01:05:00|18734.8|18660|18739.2|18664.4|18739.2|18664.4|18728.5|18653.7|0
1649725800000|2022-04-12 01:10:00|18741.1|18666.3|18720.5|18645.7|18741.1|18666.3|18720.5|18645.7|0
1649726100000|2022-04-12 01:15:00|18728.1|18653.3|18701|18626.4|18728.1|18653.3|18701|18626.4|0
1649726400000|2022-04-12 01:20:00|18696|18621.4|18690.6|18616|18696|18621.4|18685.4|18610.8|0
1649726700000|2022-04-12 01:25:00|18697.8|18623.2|18703.8|18629.2|18703.8|18629.2|18685.1|18610.5|0
1649727000000|2022-04-12 01:30:00|18704.3|18629.7|18716.1|18641.3|18717.3|18642.5|18700.5|18625.9|0
1649727300000|2022-04-12 01:35:00|18721.8|18647|18742.3|18667.5|18742.3|18667.5|18721.8|18647|0
1649727600000|2022-04-12 01:40:00|18729.2|18654.4|18716.1|18641.3|18729.2|18654.4|18709.2|18634.6|0
1649727900000|2022-04-12 01:45:00|18714.3|18639.5|18719.1|18644.3|18719.2|18644.4|18706.9|18632.3|0
1649728200000|2022-04-12 01:50:00|18720.8|18646|18693.7|18619.1|18723.4|18648.6|18693.7|18619.1|0
1649728500000|2022-04-12 01:55:00|18694.6|18620|18703.1|18628.5|18710.5|18635.9|18694.6|18620|0
1649728800000|2022-04-12 02:00:00|18702.8|18628.2|18713.8|18639|18713.8|18639|18701.5|18626.9|0
1649729100000|2022-04-12 02:05:00|18717.2|18642.4|18699.8|18625.2|18718.5|18643.7|18699.3|18624.7|0
1649729400000|2022-04-12 02:10:00|18702.6|18628|18707.3|18632.7|18711.4|18636.8|18702.6|18628|0
1649729700000|2022-04-12 02:15:00|18713|18638.2|18701.2|18626.6|18718.7|18643.9|18701|18626.4|0
1649730000000|2022-04-12 02:20:00|18698.7|18624.1|18705.6|18631|18705.6|18631|18698.3|18623.7|0
1649730300000|2022-04-12 02:25:00|18704|18629.4|18707.2|18632.6|18710.8|18636.2|18704|18629.4|0
1649730600000|2022-04-12 02:30:00|18713|18638.2|18708.2|18633.6|18719.9|18645.1|18708.2|18633.6|0
1649730900000|2022-04-12 02:35:00|18698.7|18624.1|18711.8|18637.2|18720.5|18645.7|18698.7|18624.1|0
1649731200000|2022-04-12 02:40:00|18711.1|18636.5|18714.7|18639.9|18718.5|18643.7|18705.7|18631.1|0
1649731500000|2022-04-12 02:45:00|18715.7|18640.9|18727|18652.2|18727|18652.2|18711.9|18637.3|0
1649731800000|2022-04-12 02:50:00|18724.3|18649.5|18732.1|18657.3|18735.4|18660.6|18724.3|18649.5|0
1649732100000|2022-04-12 02:55:00|18735.3|18660.5|18736|18661.2|18742.1|18667.3|18731.8|18657|0
1649732400000|2022-04-12 03:00:00|18736.6|18661.8|18747.1|18672.3|18747.1|18672.3|18736.6|18661.8|0
1649732700000|2022-04-12 03:05:00|18746.4|18671.6|18751.8|18677|18754|18679.2|18746.4|18671.6|0
1649733000000|2022-04-12 03:10:00|18747.9|18673.1|18746.2|18671.4|18752.4|18677.6|18746.2|18671.4|0
1649733300000|2022-04-12 03:15:00|18744.9|18670.1|18737.8|18663|18753|18678.2|18737.8|18663|0
1649733600000|2022-04-12 03:20:00|18742.3|18667.5|18734.9|18660.1|18742.3|18667.5|18728.3|18653.5|0
1649733900000|2022-04-12 03:25:00|18734.2|18659.4|18732.9|18658.1|18737.2|18662.4|18729.2|18654.4|0
1649734200000|2022-04-12 03:30:00|18731.6|18656.8|18733.7|18658.9|18736.9|18662.1|18729.2|18654.4|0
1649734500000|2022-04-12 03:35:00|18733.3|18658.5|18736.6|18661.8|18736.6|18661.8|18725.7|18650.9|0
1649734800000|2022-04-12 03:40:00|18731.4|18656.6|18732.4|18657.6|18742|18667.2|18731.4|18656.6|0
1649735100000|2022-04-12 03:45:00|18733.7|18658.9|18736.6|18661.8|18736.6|18661.8|18729.5|18654.7|0
1649735400000|2022-04-12 03:50:00|18734.2|18659.4|18744.9|18670.1|18744.9|18670.1|18734.2|18659.4|0
1649735700000|2022-04-12 03:55:00|18744.4|18669.6|18737.2|18662.4|18746.9|18672.1|18737.2|18662.4|0
1649736000000|2022-04-12 04:00:00|18737.8|18663|18725.7|18650.9|18737.8|18663|18725.7|18650.9|0
1649736300000|2022-04-12 04:05:00|18726.4|18651.6|18732.8|18658|18737.2|18662.4|18723.8|18649|0
1649736600000|2022-04-12 04:10:00|18731.3|18656.5|18734.3|18659.5|18736.4|18661.6|18731.3|18656.5|0
1649736900000|2022-04-12 04:15:00|18734|18659.2|18738.2|18663.4|18738.2|18663.4|18728|18653.2|0
1649737200000|2022-04-12 04:20:00|18737.1|18662.3|18737.1|18662.3|18745.3|18670.5|18737.1|18662.3|0
1649737500000|2022-04-12 04:25:00|18735.8|18661|18726.7|18651.9|18737.1|18662.3|18724.3|18649.5|0
1649737800000|2022-04-12 04:30:00|18725|18650.2|18719.9|18645.1|18728.1|18653.3|18719.9|18645.1|0
1649738100000|2022-04-12 04:35:00|18716.5|18641.7|18706.6|18632|18716.5|18641.7|18706.4|18631.8|0
1649738400000|2022-04-12 04:40:00|18711.3|18636.7|18702.3|18627.7|18714.4|18639.6|18702.3|18627.7|0
1649738700000|2022-04-12 04:45:00|18702.9|18628.3|18701.1|18626.5|18703.3|18628.7|18693.2|18618.6|0
1649739000000|2022-04-12 04:50:00|18702.7|18628.1|18707.4|18632.8|18711.6|18637|18700.4|18625.8|0
1649739300000|2022-04-12 04:55:00|18706.9|18632.3|18698.3|18623.7|18706.9|18632.3|18696.6|18622|0
1649739600000|2022-04-12 05:00:00|18696.4|18621.8|18693.5|18618.9|18700.3|18625.7|18693.4|18618.8|0
1649739900000|2022-04-12 05:05:00|18690.5|18615.9|18700.9|18626.3|18701.8|18627.2|18690.5|18615.9|0
1649740200000|2022-04-12 05:10:00|18701.1|18626.5|18724.9|18650.1|18724.9|18650.1|18701.1|18626.5|0
1649740500000|2022-04-12 05:15:00|18723.5|18648.7|18748.2|18673.4|18748.2|18673.4|18723.5|18648.7|0
1649740800000|2022-04-12 05:20:00|18755.9|18681.1|18737.9|18663.1|18755.9|18681.1|18737.9|18663.1|0
1649741100000|2022-04-12 05:25:00|18735.6|18660.8|18748|18673.2|18748.5|18673.7|18734.2|18659.4|0
1649741400000|2022-04-12 05:30:00|18749.3|18674.5|18753.2|18678.4|18756.6|18681.8|18743.5|18668.7|0
1649741700000|2022-04-12 05:35:00|18755.2|18680.4|18776.9|18701.9|18776.9|18701.9|18750.6|18675.8|0
1649742000000|2022-04-12 05:40:00|18781.5|18706.5|18789.1|18714.1|18790.4|18715.4|18779.8|18704.8|0
1649742300000|2022-04-12 05:45:00|18787.1|18712.1|18799.7|18724.7|18804.4|18729.4|18787.1|18712.1|0
1649742600000|2022-04-12 05:50:00|18798.2|18723.2|18792.3|18717.3|18798.2|18723.2|18790.4|18715.4|0
1649742900000|2022-04-12 05:55:00|18793.9|18718.9|18782|18707|18793.9|18718.9|18776.9|18701.9|0
1649808600000|2022-04-13 00:10:00|18908.1|18832.7|18868.3|18792.9|18916.7|18841.1|18868.3|18792.9|0
1649808900000|2022-04-13 00:15:00|18872.8|18797.4|18880.8|18805.4|18883.2|18807.8|18867.9|18792.5|0
1649809200000|2022-04-13 00:20:00|18879.3|18803.9|18858.3|18783.1|18879.3|18803.9|18855|18779.8|0
1649809500000|2022-04-13 00:25:00|18851.1|18775.9|18852.2|18777|18861|18785.8|18840.8|18765.6|0
1649809800000|2022-04-13 00:30:00|18847|18771.8|18841.8|18766.6|18847|18771.8|18829.5|18754.3|0
1649810100000|2022-04-13 00:35:00|18846.4|18771.2|18848.2|18773|18848.2|18773|18834.6|18759.4|0
1649810400000|2022-04-13 00:40:00|18850.6|18775.4|18875.3|18799.9|18875.3|18799.9|18850.6|18775.4|0
1649810700000|2022-04-13 00:45:00|18871.1|18795.7|18875.2|18799.8|18881.1|18805.7|18861.8|18786.6|0
1649811000000|2022-04-13 00:50:00|18875.6|18800.2|18878.2|18802.8|18880.9|18805.5|18866.5|18791.1|0
1649811300000|2022-04-13 00:55:00|18877.4|18802|18866.5|18791.1|18877.4|18802|18866.5|18791.1|0
1649811600000|2022-04-13 01:00:00|18869.3|18793.9|18896.9|18821.5|18900.4|18825|18868.6|18793.2|0
1649811900000|2022-04-13 01:05:00|18878.2|18802.8|18860|18784.8|18878.6|18803.2|18860|18784.8|0
1649812200000|2022-04-13 01:10:00|18860.4|18785.2|18879.5|18804.1|18880|18804.6|18860.4|18785.2|0
1649812500000|2022-04-13 01:15:00|18877.5|18802.1|18865.7|18790.3|18881.7|18806.3|18865.7|18790.3|0
1649812800000|2022-04-13 01:20:00|18869.7|18794.3|18859.7|18784.5|18873.9|18798.5|18859.7|18784.5|0
1649813100000|2022-04-13 01:25:00|18853.1|18777.9|18853.5|18778.3|18862.9|18787.5|18849.1|18773.9|0
1649813400000|2022-04-13 01:30:00|18855.7|18780.5|18860.9|18785.7|18866.1|18790.7|18845.6|18770.4|0
1649813700000|2022-04-13 01:35:00|18860.7|18785.5|18840.7|18765.5|18860.7|18785.5|18840.7|18765.5|0
1649814000000|2022-04-13 01:40:00|18843.5|18768.3|18842.4|18767.2|18843.5|18768.3|18828.3|18753.1|0
1649814300000|2022-04-13 01:45:00|18847.3|18772.1|18836.4|18761.2|18847.3|18772.1|18835.5|18760.3|0
1649814600000|2022-04-13 01:50:00|18837.5|18762.3|18855.9|18780.7|18859.5|18784.3|18835.8|18760.6|0
1649814900000|2022-04-13 01:55:00|18850.7|18775.5|18851.7|18776.5|18857.2|18782|18849.1|18773.9|0
1649815200000|2022-04-13 02:00:00|18851|18775.8|18835.6|18760.4|18851|18775.8|18826.3|18751.1|0
1649815500000|2022-04-13 02:05:00|18853|18777.8|18841.4|18766.2|18853.8|18778.6|18841.2|18766|0
1649815800000|2022-04-13 02:10:00|18840.7|18765.5|18857.4|18782.2|18864.2|18788.8|18840|18764.8|0
1649816100000|2022-04-13 02:15:00|18858.7|18783.5|18871.4|18796|18871.4|18796|18856.8|18781.6|0
1649816400000|2022-04-13 02:20:00|18868.6|18793.2|18894.8|18819.4|18894.8|18819.4|18868.6|18793.2|0
1649816700000|2022-04-13 02:25:00|18896.2|18820.8|18901.2|18825.8|18901.4|18826|18893.7|18818.3|0
1649817000000|2022-04-13 02:30:00|18899.3|18823.9|18892.8|18817.4|18900.1|18824.7|18883.8|18808.4|0
1649817300000|2022-04-13 02:35:00|18894.1|18818.7|18890.2|18814.8|18902.3|18826.9|18890.2|18814.8|0
1649817600000|2022-04-13 02:40:00|18888.5|18813.1|18866.6|18791.2|18888.5|18813.1|18866.6|18791.2|0
1649817900000|2022-04-13 02:45:00|18872|18796.6|18878|18802.6|18878|18802.6|18856.2|18781|0
1649818200000|2022-04-13 02:50:00|18885.2|18809.8|18892.1|18816.7|18895.7|18820.3|18885.2|18809.8|0
1649818500000|2022-04-13 02:55:00|18897.7|18822.3|18898.5|18823.1|18903.5|18828.1|18895.8|18820.4|0
1649818800000|2022-04-13 03:00:00|18896.5|18821.1|18927|18851.4|18927|18851.4|18896.5|18821.1|0
1649819100000|2022-04-13 03:05:00|18929.7|18854.1|18939.7|18864.1|18943.5|18867.9|18929.4|18853.8|0
1649819400000|2022-04-13 03:10:00|18932.2|18856.6|18924.7|18849.1|18932.2|18856.6|18919.9|18844.3|0
1649819700000|2022-04-13 03:15:00|18921.9|18846.3|18917.7|18842.1|18921.9|18846.3|18909.5|18834.1|0
1649820000000|2022-04-13 03:20:00|18919.8|18844.2|18909.6|18834.2|18923.1|18847.5|18909.6|18834.2|0
1649820300000|2022-04-13 03:25:00|18898.2|18822.8|18891.4|18816|18899|18823.6|18888.9|18813.5|0
1649820600000|2022-04-13 03:30:00|18893.3|18817.9|18905.7|18830.3|18905.7|18830.3|18893.3|18817.9|0
1649820900000|2022-04-13 03:35:00|18903.5|18828.1|18912.6|18837.2|18912.6|18837.2|18899.8|18824.4|0
1649821200000|2022-04-13 03:40:00|18909.6|18834.2|18912.4|18837|18917.9|18842.3|18908|18832.6|0
1649821500000|2022-04-13 03:45:00|18917.4|18841.8|18910.1|18834.7|18917.4|18841.8|18908.7|18833.3|0
1649821800000|2022-04-13 03:50:00|18909|18833.6|18911.7|18836.3|18923.1|18847.5|18908.9|18833.5|0
1649822100000|2022-04-13 03:55:00|18909.9|18834.5|18920.5|18844.9|18920.5|18844.9|18904.8|18829.4|0
1649822400000|2022-04-13 04:00:00|18919.7|18844.1|18922.4|18846.8|18925.7|18850.1|18919.7|18844.1|0
1649822700000|2022-04-13 04:05:00|18920.8|18845.2|18918.8|18843.2|18922.1|18846.5|18916.7|18841.1|0
1649823000000|2022-04-13 04:10:00|18921.5|18845.9|18933.8|18858.2|18934.9|18859.3|18921.5|18845.9|0
1649823300000|2022-04-13 04:15:00|18932|18856.4|18943.4|18867.8|18944.8|18869.2|18932|18856.4|0
1649823600000|2022-04-13 04:20:00|18947.2|18871.6|18937.9|18862.3|18947.2|18871.6|18935|18859.4|0
1649823900000|2022-04-13 04:25:00|18936.9|18861.3|18930.6|18855|18936.9|18861.3|18926.9|18851.3|0
1649824200000|2022-04-13 04:30:00|18930.3|18854.7|18916|18840.4|18931.6|18856|18916|18840.4|0
1649824500000|2022-04-13 04:35:00|18918.3|18842.7|18917.3|18841.7|18918.9|18843.3|18915.5|18839.9|0
1649824800000|2022-04-13 04:40:00|18918.2|18842.6|18924|18848.4|18926|18850.4|18913|18837.4|0
1649825100000|2022-04-13 04:45:00|18927.9|18852.3|18922|18846.4|18929.5|18853.9|18919.4|18843.8|0
1649825400000|2022-04-13 04:50:00|18926.6|18851|18930.6|18855|18932.3|18856.7|18924.4|18848.8|0
1649825700000|2022-04-13 04:55:00|18931.6|18856|18930.4|18854.8|18937.4|18861.8|18929.9|18854.3|0
1649826000000|2022-04-13 05:00:00|18931.1|18855.5|18933.5|18857.9|18933.5|18857.9|18924.3|18848.7|0
1649826300000|2022-04-13 05:05:00|18933.8|18858.2|18940.9|18865.3|18943.9|18868.3|18933.1|18857.5|0
1649826600000|2022-04-13 05:10:00|18946.3|18870.7|18938.3|18862.7|18946.3|18870.7|18934.9|18859.3|0
1649826900000|2022-04-13 05:15:00|18935.5|18859.9|18936.7|18861.1|18943.2|18867.6|18929.7|18854.1|0
1649827200000|2022-04-13 05:20:00|18938.8|18863.2|18929|18853.4|18938.8|18863.2|18925|18849.4|0
1649827500000|2022-04-13 05:25:00|18928.8|18853.2|18929.8|18854.2|18931.7|18856.1|18927.9|18852.3|0
1649827800000|2022-04-13 05:30:00|18932.2|18856.6|18953.4|18877.8|18953.4|18877.8|18932.2|18856.6|0
1649828100000|2022-04-13 05:35:00|18957.4|18881.8|18958.3|18882.7|18962.2|18886.6|18954.8|18879.2|0
1649828400000|2022-04-13 05:40:00|18957.8|18882.2|18946.4|18870.8|18957.8|18882.2|18944.1|18868.5|0
1649828700000|2022-04-13 05:45:00|18948.4|18872.8|18948.5|18872.9|18949.8|18874.2|18946.7|18871.1|0
1649829000000|2022-04-13 05:50:00|18948.1|18872.5|18952.1|18876.5|18956.3|18880.7|18947.9|18872.3|0
1649829300000|2022-04-13 05:55:00|18951.7|18876.1|18957.6|18882|18958.4|18882.8|18948.9|18873.3|0
1649895000000|2022-04-14 00:10:00|19149.9|19073.5|19153|19076.6|19171.6|19095|19149.9|19073.5|0
1649895300000|2022-04-14 00:15:00|19153.8|19077.4|19154.3|19077.9|19156.6|19080.2|19143.2|19066.8|0
1649895600000|2022-04-14 00:20:00|19162.6|19086.2|19149.7|19073.3|19168.8|19092.2|19148.6|19072.2|0
1649895900000|2022-04-14 00:25:00|19152.1|19075.7|19189.6|19113|19196.4|19119.8|19152|19075.6|0
1649896200000|2022-04-14 00:30:00|19184.2|19107.6|19165.4|19088.8|19184.2|19107.6|19164|19087.4|0
1649896500000|2022-04-14 00:35:00|19159|19082.6|19143.4|19067|19160.6|19084.2|19136.7|19060.3|0
1649896800000|2022-04-14 00:40:00|19141.2|19064.8|19150.3|19073.9|19150.3|19073.9|19136|19059.6|0
1649897100000|2022-04-14 00:45:00|19147.3|19070.9|19131.3|19054.9|19147.3|19070.9|19123.7|19047.3|0
1649897400000|2022-04-14 00:50:00|19129.5|19053.1|19132.6|19056.2|19140.1|19063.7|19126.8|19050.4|0
1649897700000|2022-04-14 00:55:00|19114.8|19038.4|19075.9|18999.7|19114.8|19038.4|19075.9|18999.7|0
1649898000000|2022-04-14 01:00:00|19070.3|18994.1|19088|19011.8|19088.1|19011.9|19058.1|18982.1|0
1649898300000|2022-04-14 01:05:00|19091.8|19015.6|19109.9|19033.7|19109.9|19033.7|19079.2|19003|0
1649898600000|2022-04-14 01:10:00|19109.5|19033.3|19126|19049.6|19126|19049.6|19109.5|19033.3|0
1649898900000|2022-04-14 01:15:00|19122.4|19046|19129.1|19052.7|19134.7|19058.3|19114.3|19037.9|0
1649899200000|2022-04-14 01:20:00|19127.3|19050.9|19105.1|19028.9|19127.3|19050.9|19099.6|19023.4|0
1649899500000|2022-04-14 01:25:00|19103|19026.8|19102|19025.8|19118.2|19041.8|19098.3|19022.1|0
1649899800000|2022-04-14 01:30:00|19101.3|19025.1|19097.6|19021.4|19113.2|19036.9|19088.3|19012.1|0
1649900100000|2022-04-14 01:35:00|19088|19011.8|19097.8|19021.6|19109.7|19033.5|19086.5|19010.3|0
1649900400000|2022-04-14 01:40:00|19112|19035.8|19113.3|19036.9|19127.7|19051.3|19112|19035.8|0
1649900700000|2022-04-14 01:45:00|19112|19035.8|19117|19040.6|19117|19040.6|19103.2|19027|0
1649901000000|2022-04-14 01:50:00|19119.9|19043.5|19130.9|19054.5|19137.6|19061.2|19119.9|19043.5|0
1649901300000|2022-04-14 01:55:00|19129.9|19053.5|19120.7|19044.3|19129.9|19053.5|19120.7|19044.3|0
1649901600000|2022-04-14 02:00:00|19117.9|19041.5|19135.3|19058.9|19135.3|19058.9|19114.1|19037.7|0
1649901900000|2022-04-14 02:05:00|19136.4|19060|19125.3|19048.9|19136.4|19060|19123|19046.6|0
1649902200000|2022-04-14 02:10:00|19124.6|19048.2|19133.5|19057.1|19134.3|19057.9|19124.6|19048.2|0
1649902500000|2022-04-14 02:15:00|19134.3|19057.9|19132.6|19056.2|19142.5|19066.1|19132.6|19056.2|0
1649902800000|2022-04-14 02:20:00|19132.8|19056.4|19128.5|19052.1|19133|19056.6|19121.7|19045.3|0
1649903100000|2022-04-14 02:25:00|19129.7|19053.3|19120.7|19044.3|19140.5|19064.1|19120.7|19044.3|0
1649903400000|2022-04-14 02:30:00|19127|19050.6|19105.6|19029.4|19127.3|19050.9|19104|19027.8|0
1649903700000|2022-04-14 02:35:00|19101.3|19025.1|19120.1|19043.7|19120.1|19043.7|19100.5|19024.3|0
1649904000000|2022-04-14 02:40:00|19122.3|19045.9|19105.8|19029.6|19122.7|19046.3|19105.4|19029.2|0
1649904300000|2022-04-14 02:45:00|19106.9|19030.7|19102.7|19026.5|19109.8|19033.6|19097.1|19020.9|0
1649904600000|2022-04-14 02:50:00|19100|19023.8|19117.3|19040.9|19119.1|19042.7|19100|19023.8|0
1649904900000|2022-04-14 02:55:00|19117|19040.6|19112.3|19036.1|19121.9|19045.5|19112.3|19036.1|0
1649905200000|2022-04-14 03:00:00|19108.2|19032|19102.8|19026.6|19108.2|19032|19099.6|19023.4|0
1649905500000|2022-04-14 03:05:00|19094.6|19018.4|19095.1|19018.9|19100.8|19024.6|19093.2|19017|0
1649905800000|2022-04-14 03:10:00|19093.5|19017.3|19085.1|19008.9|19095.1|19018.9|19080.6|19004.4|0
1649906100000|2022-04-14 03:15:00|19086.1|19009.9|19115|19038.6|19115|19038.6|19086.1|19009.9|0
1649906400000|2022-04-14 03:20:00|19115.8|19039.4|19115.2|19038.8|19115.8|19039.4|19108.3|19032.1|0
1649906700000|2022-04-14 03:25:00|19113.9|19037.5|19116.2|19039.8|19117.5|19041.1|19112.2|19036|0
1649907000000|2022-04-14 03:30:00|19118.1|19041.7|19127.5|19051.1|19127.5|19051.1|19118.1|19041.7|0
1649907300000|2022-04-14 03:35:00|19135.8|19059.4|19145.3|19068.9|19145.3|19068.9|19132|19055.6|0
1649907600000|2022-04-14 03:40:00|19147.4|19071|19157.8|19081.4|19157.8|19081.4|19147.4|19071|0
1649907900000|2022-04-14 03:45:00|19157.9|19081.5|19160.9|19084.5|19163.9|19087.3|19157.7|19081.3|0
1649908200000|2022-04-14 03:50:00|19161.3|19084.9|19145.7|19069.3|19161.3|19084.9|19145.7|19069.3|0
1649908500000|2022-04-14 03:55:00|19147.4|19071|19157.8|19081.4|19160.9|19084.5|19147.4|19071|0
1649908800000|2022-04-14 04:00:00|19161.1|19084.7|19149|19072.6|19162.5|19086.1|19144.1|19067.7|0
1649909100000|2022-04-14 04:05:00|19149.2|19072.8|19154.5|19078.1|19157.7|19081.3|19149.2|19072.8|0
1649909400000|2022-04-14 04:10:00|19153.5|19077.1|19152.1|19075.7|19154.9|19078.5|19149.7|19073.3|0
1649909700000|2022-04-14 04:15:00|19151.4|19075|19142.7|19066.3|19152.4|19076|19138.1|19061.7|0
1649910000000|2022-04-14 04:20:00|19144|19067.6|19153.2|19076.8|19156|19079.6|19144|19067.6|0
1649910300000|2022-04-14 04:25:00|19155.7|19079.3|19156|19079.6|19160.5|19084.1|19151.6|19075.2|0
1649910600000|2022-04-14 04:30:00|19154.9|19078.5|19154.6|19078.2|19159|19082.6|19151.8|19075.4|0
1649910900000|2022-04-14 04:35:00|19156.2|19079.8|19161.6|19085.2|19165.3|19088.7|19156.2|19079.8|0
1649911200000|2022-04-14 04:40:00|19161.5|19085.1|19162.4|19086|19166.2|19089.6|19161.5|19085.1|0
1649911500000|2022-04-14 04:45:00|19161.6|19085.2|19162.1|19085.7|19166.1|19089.5|19159.9|19083.5|0
1649911800000|2022-04-14 04:50:00|19160.7|19084.3|19171.1|19094.5|19171.6|19095|19160.7|19084.3|0
1649912100000|2022-04-14 04:55:00|19170|19093.4|19179.5|19102.9|19179.5|19102.9|19170|19093.4|0
1649912400000|2022-04-14 05:00:00|19178.1|19101.5|19179.2|19102.6|19181.9|19105.3|19178.1|19101.5|0
1649912700000|2022-04-14 05:05:00|19176.9|19100.3|19181.6|19105|19183.7|19107.1|19175.5|19098.9|0
1649913000000|2022-04-14 05:10:00|19181.3|19104.7|19188.1|19111.5|19188.7|19112.1|19181.3|19104.7|0
1649913300000|2022-04-14 05:15:00|19189.4|19112.8|19184.1|19107.5|19189.4|19112.8|19181|19104.4|0
1649913600000|2022-04-14 05:20:00|19184.2|19107.6|19177.7|19101.1|19184.2|19107.6|19177.7|19101.1|0
1649913900000|2022-04-14 05:25:00|19177.1|19100.5|19169.5|19092.9|19178.5|19101.9|19165.5|19088.9|0
1649914200000|2022-04-14 05:30:00|19168.2|19091.6|19154.2|19077.8|19168.2|19091.6|19152.6|19076.2|0
1649914500000|2022-04-14 05:35:00|19153.2|19076.8|19162.8|19086.4|19168|19091.4|19151.5|19075.1|0
1649914800000|2022-04-14 05:40:00|19162.1|19085.7|19156.5|19080.1|19162.1|19085.7|19154.6|19078.2|0
1649915100000|2022-04-14 05:45:00|19155.9|19079.5|19154.2|19077.8|19159.2|19082.8|19154.2|19077.8|0
1649915400000|2022-04-14 05:50:00|19152.6|19076.2|19144.6|19068.2|19155.3|19078.9|19144.6|19068.2|0
1649915700000|2022-04-14 05:55:00|19149|19072.6|19137.1|19060.7|19149|19072.6|19137.1|19060.7|0
1650327000000|2022-04-19 00:10:00|19406.1|19328.7|19441.2|19363.6|19447.9|19370.3|19406.1|19328.7|0
1650327300000|2022-04-19 00:15:00|19437.2|19359.6|19461.9|19384.3|19465.6|19387.8|19435.3|19357.7|0
1650327600000|2022-04-19 00:20:00|19469.5|19391.7|19488.1|19410.3|19488.1|19410.3|19462.4|19384.8|0
1650327900000|2022-04-19 00:25:00|19482.6|19404.8|19484.3|19406.5|19495.1|19417.3|19480.2|19402.4|0
1650328200000|2022-04-19 00:30:00|19487.2|19409.4|19475.3|19397.5|19488.1|19410.3|19460.9|19383.3|0
1650328500000|2022-04-19 00:35:00|19474.5|19396.7|19474|19396.2|19476|19398.2|19466.7|19388.9|0
1650328800000|2022-04-19 00:40:00|19474.9|19397.1|19435.3|19357.7|19486.8|19409|19435.3|19357.7|0
1650329100000|2022-04-19 00:45:00|19432.9|19355.3|19416.1|19338.5|19433.3|19355.7|19410.3|19332.9|0
1650329400000|2022-04-19 00:50:00|19405|19327.6|19415.3|19337.7|19416|19338.4|19394.1|19316.7|0
1650329700000|2022-04-19 00:55:00|19416.8|19339.2|19423.4|19345.8|19423.4|19345.8|19412.2|19334.8|0
1650330000000|2022-04-19 01:00:00|19421|19343.4|19447.9|19370.3|19447.9|19370.3|19421|19343.4|0
1650330300000|2022-04-19 01:05:00|19442.6|19365|19432.4|19354.8|19444.6|19367|19432.4|19354.8|0
1650330600000|2022-04-19 01:10:00|19437.2|19359.6|19441.9|19364.3|19444.2|19366.6|19426.8|19349.2|0
1650330900000|2022-04-19 01:15:00|19443.4|19365.8|19433.9|19356.3|19443.4|19365.8|19430.1|19352.5|0
1650331200000|2022-04-19 01:20:00|19435.4|19357.8|19432.4|19354.8|19435.4|19357.8|19429.3|19351.7|0
1650331500000|2022-04-19 01:25:00|19442|19364.4|19446.2|19368.6|19450.4|19372.8|19442|19364.4|0
1650331800000|2022-04-19 01:30:00|19437.8|19360.2|19442|19364.4|19442|19364.4|19423.2|19345.6|0
1650332100000|2022-04-19 01:35:00|19440.6|19363|19444.1|19366.5|19454.8|19377.2|19437.6|19360|0
1650332400000|2022-04-19 01:40:00|19451.2|19373.6|19438.4|19360.8|19452|19374.4|19438.4|19360.8|0
1650332700000|2022-04-19 01:45:00|19437|19359.4|19465.6|19387.8|19465.6|19387.8|19437|19359.4|0
1650333000000|2022-04-19 01:50:00|19465.2|19387.4|19446.9|19369.3|19467.5|19389.7|19446.9|19369.3|0
1650333300000|2022-04-19 01:55:00|19452.6|19375|19423.1|19345.5|19452.6|19375|19418.4|19340.8|0
1650333600000|2022-04-19 02:00:00|19415.7|19338.1|19427.3|19349.7|19427.3|19349.7|19402|19324.6|0
1650333900000|2022-04-19 02:05:00|19422.7|19345.1|19435|19357.4|19435|19357.4|19422.4|19344.8|0
1650334200000|2022-04-19 02:10:00|19437|19359.4|19430|19352.4|19437|19359.4|19417.2|19339.6|0
1650334500000|2022-04-19 02:15:00|19430.5|19352.9|19428.3|19350.7|19432.1|19354.5|19423.1|19345.5|0
1650334800000|2022-04-19 02:20:00|19433.8|19356.2|19443.5|19365.9|19444.1|19366.5|19427.8|19350.2|0
1650335100000|2022-04-19 02:25:00|19440.5|19362.9|19421.4|19343.8|19445.3|19367.7|19421.4|19343.8|0
1650335400000|2022-04-19 02:30:00|19412.6|19335.2|19408.5|19331.1|19419.3|19341.7|19408.5|19331.1|0
1650335700000|2022-04-19 02:35:00|19408.4|19331|19403.7|19326.3|19415|19337.4|19401.6|19324.2|0
1650336000000|2022-04-19 02:40:00|19401.8|19324.4|19416.5|19338.9|19416.5|19338.9|19401.8|19324.4|0
1650336300000|2022-04-19 02:45:00|19417.5|19339.9|19409.8|19332.4|19422|19344.4|19409.8|19332.4|0
1650336600000|2022-04-19 02:50:00|19410.8|19333.4|19386.1|19308.7|19410.8|19333.4|19383.2|19305.8|0
1650336900000|2022-04-19 02:55:00|19388.3|19310.9|19385.6|19308.2|19388.3|19310.9|19374.6|19297.2|0
1650337200000|2022-04-19 03:00:00|19396.7|19319.3|19411|19333.6|19411|19333.6|19396.7|19319.3|0
1650337500000|2022-04-19 03:05:00|19410.5|19333.1|19407.4|19330|19410.5|19333.1|19398.8|19321.4|0
1650337800000|2022-04-19 03:10:00|19406.5|19329.1|19354.6|19277.4|19406.5|19329.1|19354.6|19277.4|0
1650338100000|2022-04-19 03:15:00|19353.2|19276|19369.4|19292|19369.9|19292.5|19353.2|19276|0
1650338400000|2022-04-19 03:20:00|19384.2|19306.8|19402.7|19325.3|19404|19326.6|19384.2|19306.8|0
1650338700000|2022-04-19 03:25:00|19400|19322.6|19389.9|19312.5|19410.3|19332.9|19389.9|19312.5|0
1650339000000|2022-04-19 03:30:00|19390.8|19313.4|19378.5|19301.1|19392.8|19315.4|19378.5|19301.1|0
1650339300000|2022-04-19 03:35:00|19377|19299.6|19378.6|19301.2|19381.5|19304.1|19366.7|19289.3|0
1650339600000|2022-04-19 03:40:00|19377.9|19300.5|19366.7|19289.3|19380.7|19303.3|19354.3|19277.1|0
1650339900000|2022-04-19 03:45:00|19368.5|19291.1|19361.2|19284|19368.5|19291.1|19355.2|19278|0
1650340200000|2022-04-19 03:50:00|19361.3|19284.1|19377|19299.6|19379.3|19301.9|19361.3|19284.1|0
1650340500000|2022-04-19 03:55:00|19380.9|19303.5|19392.2|19314.8|19392.2|19314.8|19374.8|19297.4|0
1650340800000|2022-04-19 04:00:00|19396.4|19319|19380|19302.6|19398.1|19320.7|19379.5|19302.1|0
1650341100000|2022-04-19 04:05:00|19379.6|19302.2|19403.2|19325.8|19403.2|19325.8|19377|19299.6|0
1650341400000|2022-04-19 04:10:00|19399.7|19322.3|19417.5|19339.9|19418.6|19341|19399.7|19322.3|0
1650341700000|2022-04-19 04:15:00|19417.8|19340.2|19426.4|19348.8|19426.4|19348.8|19415.3|19337.7|0
1650342000000|2022-04-19 04:20:00|19423.6|19346|19429.4|19351.8|19429.4|19351.8|19422|19344.4|0
1650342300000|2022-04-19 04:25:00|19428.9|19351.3|19410.2|19332.8|19428.9|19351.3|19410.2|19332.8|0
1650342600000|2022-04-19 04:30:00|19406.2|19328.8|19402.4|19325|19408.4|19331|19397.6|19320.2|0
1650342900000|2022-04-19 04:35:00|19400.6|19323.2|19405.2|19327.8|19405.2|19327.8|19396|19318.6|0
1650343200000|2022-04-19 04:40:00|19402.5|19325.1|19385.9|19308.5|19403.6|19326.2|19385.9|19308.5|0
1650343500000|2022-04-19 04:45:00|19379|19301.6|19389.6|19312.2|19389.6|19312.2|19379|19301.6|0
1650343800000|2022-04-19 04:50:00|19393.3|19315.9|19399.2|19321.8|19399.2|19321.8|19386.5|19309.1|0
1650344100000|2022-04-19 04:55:00|19401.6|19324.2|19404.4|19327|19410.5|19333.1|19399.1|19321.7|0
1650344400000|2022-04-19 05:00:00|19404.2|19326.8|19414.5|19336.9|19421.5|19343.9|19404.2|19326.8|0
1650344700000|2022-04-19 05:05:00|19415.2|19337.6|19398.4|19321|19415.2|19337.6|19398.4|19321|0
1650345000000|2022-04-19 05:10:00|19397|19319.6|19378.8|19301.4|19397|19319.6|19372|19294.6|0
1650345300000|2022-04-19 05:15:00|19378.1|19300.7|19384|19306.6|19384.7|19307.3|19376.5|19299.1|0
1650345600000|2022-04-19 05:20:00|19387|19309.6|19399.2|19321.8|19399.2|19321.8|19384|19306.6|0
1650345900000|2022-04-19 05:25:00|19399.4|19322|19400.5|19323.1|19404.6|19327.2|19398|19320.6|0
1650346200000|2022-04-19 05:30:00|19399.3|19321.9|19403.3|19325.9|19405|19327.6|19391.3|19313.9|0
1650346500000|2022-04-19 05:35:00|19403.5|19326.1|19380.8|19303.4|19403.5|19326.1|19380.8|19303.4|0
1650346800000|2022-04-19 05:40:00|19374.2|19296.8|19365.2|19287.8|19374.2|19296.8|19358.5|19281.3|0
1650347100000|2022-04-19 05:45:00|19366.2|19288.8|19360.1|19282.9|19366.4|19289|19351.7|19274.5|0
1650347400000|2022-04-19 05:50:00|19359.9|19282.7|19351.7|19274.5|19359.9|19282.7|19342.1|19264.9|0
1650347700000|2022-04-19 05:55:00|19352.8|19275.6|19356.9|19279.7|19356.9|19279.7|19348.7|19271.5|0
1650413400000|2022-04-20 00:10:00|19209.7|19133.1|19200.7|19124.1|19217.8|19141|19191.9|19115.3|0
1650413700000|2022-04-20 00:15:00|19203.4|19126.8|19171.3|19094.7|19203.4|19126.8|19160.9|19084.5|0
1650414000000|2022-04-20 00:20:00|19177.9|19101.3|19203|19126.4|19210.2|19133.6|19177.9|19101.3|0
1650414300000|2022-04-20 00:25:00|19207.8|19131.2|19185.9|19109.3|19211.8|19135.2|19185.9|19109.3|0
1650414600000|2022-04-20 00:30:00|19201.7|19125.1|19225.2|19148.4|19225.2|19148.4|19201.7|19125.1|0
1650414900000|2022-04-20 00:35:00|19226.2|19149.4|19264.9|19187.9|19268.5|19191.5|19226.2|19149.4|0
1650415200000|2022-04-20 00:40:00|19276.2|19199.2|19312.1|19235.1|19312.1|19235.1|19276.2|19199.2|0
1650415500000|2022-04-20 00:45:00|19310.7|19233.7|19270|19193|19315|19237.8|19270|19193|0
1650415800000|2022-04-20 00:50:00|19273.3|19196.3|19263.7|19186.7|19273.3|19196.3|19260.9|19184.1|0
1650416100000|2022-04-20 00:55:00|19256|19179.2|19279.3|19202.3|19281.1|19204.1|19256|19179.2|0
1650416400000|2022-04-20 01:00:00|19281.5|19204.5|19300.7|19223.7|19301.3|19224.3|19281.5|19204.5|0
1650416700000|2022-04-20 01:05:00|19297.5|19220.5|19279.3|19202.3|19297.5|19220.5|19266.8|19189.8|0
1650417000000|2022-04-20 01:10:00|19280.7|19203.7|19303.4|19226.4|19308.8|19231.8|19280.7|19203.7|0
1650417300000|2022-04-20 01:15:00|19305.9|19228.9|19297.4|19220.4|19305.9|19228.9|19286.6|19209.6|0
1650417600000|2022-04-20 01:20:00|19289.5|19212.5|19277.8|19200.8|19289.5|19212.5|19269.2|19192.2|0
1650417900000|2022-04-20 01:25:00|19276.1|19199.1|19270.1|19193.1|19276.1|19199.1|19269.4|19192.4|0
1650418200000|2022-04-20 01:30:00|19268.8|19191.8|19239.2|19162.4|19270.6|19193.6|19239.2|19162.4|0
1650418500000|2022-04-20 01:35:00|19236.5|19159.7|19235.2|19158.4|19244.2|19167.4|19235.2|19158.4|0
1650418800000|2022-04-20 01:40:00|19231.4|19154.6|19212.2|19135.6|19231.4|19154.6|19212.2|19135.6|0
1650419100000|2022-04-20 01:45:00|19201.9|19125.3|19212.4|19135.8|19214.8|19138|19201.9|19125.3|0
1650419400000|2022-04-20 01:50:00|19208.5|19131.9|19190.4|19113.8|19208.5|19131.9|19184.2|19107.6|0
1650419700000|2022-04-20 01:55:00|19190.8|19114.2|19181.3|19104.7|19192.2|19115.6|19181.2|19104.6|0
1650420000000|2022-04-20 02:00:00|19177.1|19100.5|19176.9|19100.3|19177.2|19100.6|19170.1|19093.5|0
1650420300000|2022-04-20 02:05:00|19183.7|19107.1|19203.6|19127|19203.6|19127|19182.5|19105.9|0
1650420600000|2022-04-20 02:10:00|19206.8|19130.2|19204.2|19127.6|19206.8|19130.2|19199.4|19122.8|0
1650420900000|2022-04-20 02:15:00|19207.2|19130.6|19203.4|19126.8|19215.7|19138.9|19203.4|19126.8|0
1650421200000|2022-04-20 02:20:00|19206.4|19129.8|19192.2|19115.6|19211.5|19134.9|19192.2|19115.6|0
1650421500000|2022-04-20 02:25:00|19195.4|19118.8|19199.4|19122.8|19199.4|19122.8|19194.5|19117.9|0
1650421800000|2022-04-20 02:30:00|19198.3|19121.7|19191.8|19115.2|19198.3|19121.7|19182.5|19105.9|0
1650422100000|2022-04-20 02:35:00|19193.8|19117.2|19179.8|19103.2|19194.9|19118.3|19179.8|19103.2|0
1650422400000|2022-04-20 02:40:00|19179.9|19103.3|19198|19121.4|19201|19124.4|19179.9|19103.3|0
1650422700000|2022-04-20 02:45:00|19196.4|19119.8|19213|19136.4|19213|19136.4|19196.4|19119.8|0
1650423000000|2022-04-20 02:50:00|19212.4|19135.8|19213.7|19136.9|19213.7|19136.9|19208.1|19131.5|0
1650423300000|2022-04-20 02:55:00|19214.8|19138|19212.5|19135.9|19216.3|19139.5|19209.8|19133.2|0
1650423600000|2022-04-20 03:00:00|19214.7|19137.9|19222.3|19145.5|19225.9|19149.1|19214.7|19137.9|0
1650423900000|2022-04-20 03:05:00|19223.1|19146.3|19218.4|19141.6|19223.6|19146.8|19216.4|19139.6|0
1650424200000|2022-04-20 03:10:00|19218.2|19141.4|19208|19131.4|19221.6|19144.8|19208|19131.4|0
1650424500000|2022-04-20 03:15:00|19207.4|19130.8|19202.9|19126.3|19207.4|19130.8|19200.7|19124.1|0
1650424800000|2022-04-20 03:20:00|19212.7|19136.1|19216.7|19139.9|19216.7|19139.9|19202|19125.4|0
1650425100000|2022-04-20 03:25:00|19217.3|19140.5|19222.3|19145.5|19225.1|19148.3|19217.3|19140.5|0
1650425400000|2022-04-20 03:30:00|19219.9|19143.1|19223.4|19146.6|19223.4|19146.6|19217.1|19140.3|0
1650425700000|2022-04-20 03:35:00|19222.7|19145.9|19242.3|19165.5|19242.3|19165.5|19222.7|19145.9|0
1650426000000|2022-04-20 03:40:00|19245.1|19168.3|19242.3|19165.5|19252.3|19175.5|19242.3|19165.5|0
1650426300000|2022-04-20 03:45:00|19244.5|19167.7|19233.8|19157|19244.9|19168.1|19232|19155.2|0
1650426600000|2022-04-20 03:50:00|19235.7|19158.9|19247.3|19170.5|19248.5|19171.7|19235.7|19158.9|0
1650426900000|2022-04-20 03:55:00|19247.2|19170.4|19249|19172.2|19253.2|19176.4|19245|19168.2|0
1650427200000|2022-04-20 04:00:00|19244|19167.2|19226.5|19149.7|19244|19167.2|19225.2|19148.4|0
1650427500000|2022-04-20 04:05:00|19230|19153.2|19227.7|19150.9|19236|19159.2|19223.4|19146.6|0
1650427800000|2022-04-20 04:10:00|19222.3|19145.5|19216.7|19139.9|19225.7|19148.9|19213|19136.4|0
1650428100000|2022-04-20 04:15:00|19224.6|19147.8|19232.6|19155.8|19239.6|19162.8|19224.6|19147.8|0
1650428400000|2022-04-20 04:20:00|19230.5|19153.7|19218|19141.2|19230.5|19153.7|19214.4|19137.6|0
1650428700000|2022-04-20 04:25:00|19216.3|19139.5|19203.4|19126.8|19216.3|19139.5|19203.4|19126.8|0
1650429000000|2022-04-20 04:30:00|19206.7|19130.1|19198|19121.4|19207.6|19131|19198|19121.4|0
1650429300000|2022-04-20 04:35:00|19201.3|19124.7|19204.3|19127.7|19207.4|19130.8|19191.6|19115|0
1650429600000|2022-04-20 04:40:00|19205.6|19129|19201.6|19125|19205.9|19129.3|19199.8|19123.2|0
1650429900000|2022-04-20 04:45:00|19201.9|19125.3|19190.7|19114.1|19201.9|19125.3|19190.3|19113.7|0
1650430200000|2022-04-20 04:50:00|19189.2|19112.6|19174.8|19098.2|19191.6|19115|19174.8|19098.2|0
1650430500000|2022-04-20 04:55:00|19167.7|19091.1|19167.4|19090.8|19172.5|19095.9|19167.4|19090.8|0
1650430800000|2022-04-20 05:00:00|19162.6|19086.2|19139.1|19062.7|19169.2|19092.6|19139.1|19062.7|0
1650431100000|2022-04-20 05:05:00|19140.8|19064.4|19146.7|19070.3|19148.5|19072.1|19140.6|19064.2|0
1650431400000|2022-04-20 05:10:00|19147.4|19071|19145.9|19069.5|19156.8|19080.4|19143.7|19067.3|0
1650431700000|2022-04-20 05:15:00|19145.8|19069.4|19146|19069.6|19150.2|19073.8|19143.5|19067.1|0
1650432000000|2022-04-20 05:20:00|19141.4|19065|19143.5|19067.1|19150.5|19074.1|19141.2|19064.8|0
1650432300000|2022-04-20 05:25:00|19141.5|19065.1|19146.6|19070.2|19146.6|19070.2|19137.4|19061|0
1650432600000|2022-04-20 05:30:00|19144.6|19068.2|19131.6|19055.2|19146.8|19070.4|19131.6|19055.2|0
1650432900000|2022-04-20 05:35:00|19127.8|19051.4|19128.1|19051.7|19133.5|19057.1|19127.8|19051.4|0
1650433200000|2022-04-20 05:40:00|19129.7|19053.3|19138.8|19062.4|19138.8|19062.4|19126.7|19050.3|0
1650433500000|2022-04-20 05:45:00|19135.1|19058.7|19121.5|19045.1|19135.1|19058.7|19121.5|19045.1|0
1650433800000|2022-04-20 05:50:00|19120.6|19044.2|19102.9|19026.7|19126.4|19050|19102.9|19026.7|0
1650434100000|2022-04-20 05:55:00|19098.8|19022.6|19116|19039.6|19116|19039.6|19092.9|19016.7|0
1650499800000|2022-04-21 00:10:00|19004.8|18929|18959.6|18884|19004.8|18929|18959.5|18883.9|0
1650500100000|2022-04-21 00:15:00|18949.6|18874|18923.5|18847.9|18949.6|18874|18923.5|18847.9|0
1650500400000|2022-04-21 00:20:00|18916.9|18841.3|18903.8|18828.4|18926.8|18851.2|18903.8|18828.4|0
1650500700000|2022-04-21 00:25:00|18892.6|18817.2|18901|18825.6|18909.4|18834|18892.6|18817.2|0
1650501000000|2022-04-21 00:30:00|18882.7|18807.3|18900.8|18825.4|18900.8|18825.4|18878.7|18803.3|0
1650501300000|2022-04-21 00:35:00|18895.8|18820.4|18863.9|18788.5|18895.8|18820.4|18863.9|18788.5|0
1650501600000|2022-04-21 00:40:00|18862.8|18787.4|18851.6|18776.4|18866.3|18790.9|18851.6|18776.4|0
1650501900000|2022-04-21 00:45:00|18849|18773.8|18865.3|18789.9|18875.7|18800.3|18849|18773.8|0
1650502200000|2022-04-21 00:50:00|18865.8|18790.4|18876.1|18800.7|18880.5|18805.1|18864.2|18788.8|0
1650502500000|2022-04-21 00:55:00|18870.5|18795.1|18869.2|18793.8|18896|18820.6|18869.2|18793.8|0
1650502800000|2022-04-21 01:00:00|18865.8|18790.4|18892.5|18817.1|18894.5|18819.1|18865.5|18790.1|0
1650503100000|2022-04-21 01:05:00|18892.8|18817.4|18884.5|18809.1|18892.8|18817.4|18877.8|18802.4|0
1650503400000|2022-04-21 01:10:00|18882.4|18807|18858.5|18783.3|18882.4|18807|18855.3|18780.1|0
1650503700000|2022-04-21 01:15:00|18857.4|18782.2|18845.7|18770.5|18857.4|18782.2|18834.4|18759.2|0
1650504000000|2022-04-21 01:20:00|18843.2|18768|18830.7|18755.5|18846.2|18771|18820.1|18744.9|0
1650504300000|2022-04-21 01:25:00|18831.1|18755.9|18846|18770.8|18846.2|18771|18829.1|18753.9|0
1650504600000|2022-04-21 01:30:00|18848.5|18773.3|18846|18770.8|18848.5|18773.3|18827.3|18752.1|0
1650504900000|2022-04-21 01:35:00|18849.2|18774|18874.6|18799.2|18875.1|18799.7|18849.2|18774|0
1650505200000|2022-04-21 01:40:00|18869|18793.6|18871.8|18796.4|18871.8|18796.4|18858.1|18782.9|0
1650505500000|2022-04-21 01:45:00|18869|18793.6|18851|18775.8|18871.3|18795.9|18851|18775.8|0
1650505800000|2022-04-21 01:50:00|18849.4|18774.2|18869.7|18794.3|18872|18796.6|18849.4|18774.2|0
1650506100000|2022-04-21 01:55:00|18881.6|18806.2|18878.2|18802.8|18887.5|18812.1|18877.5|18802.1|0
1650506400000|2022-04-21 02:00:00|18876.3|18800.9|18864.9|18789.5|18880.5|18805.1|18862.1|18786.9|0
1650506700000|2022-04-21 02:05:00|18860.6|18785.4|18867.1|18791.7|18867.1|18791.7|18857.1|18781.9|0
1650507000000|2022-04-21 02:10:00|18865.3|18789.9|18858.4|18783.2|18865.3|18789.9|18855.8|18780.6|0
1650507300000|2022-04-21 02:15:00|18862.1|18786.9|18863|18787.6|18864.6|18789.2|18858.6|18783.4|0
1650507600000|2022-04-21 02:20:00|18863.9|18788.5|18862.3|18787.1|18871.7|18796.3|18862.3|18787.1|0
1650507900000|2022-04-21 02:25:00|18861.7|18786.5|18861.3|18786.1|18862.2|18787|18856.4|18781.2|0
1650508200000|2022-04-21 02:30:00|18863.5|18788.1|18879.2|18803.8|18879.2|18803.8|18863.5|18788.1|0
1650508500000|2022-04-21 02:35:00|18877|18801.6|18878.8|18803.4|18883|18807.6|18877|18801.6|0
1650508800000|2022-04-21 02:40:00|18876.4|18801|18888.1|18812.7|18888.1|18812.7|18871.8|18796.4|0
1650509100000|2022-04-21 02:45:00|18882.8|18807.4|18890.5|18815.1|18892.6|18817.2|18882.8|18807.4|0
1650509400000|2022-04-21 02:50:00|18892.3|18816.9|18890.4|18815|18895.3|18819.9|18884.1|18808.7|0
1650509700000|2022-04-21 02:55:00|18890.5|18815.1|18907.1|18831.7|18907.1|18831.7|18884.2|18808.8|0
1650510000000|2022-04-21 03:00:00|18905.6|18830.2|18883.5|18808.1|18906.3|18830.9|18883.5|18808.1|0
1650510300000|2022-04-21 03:05:00|18884.7|18809.3|18897.8|18822.4|18897.8|18822.4|18883.1|18807.7|0
1650510600000|2022-04-21 03:10:00|18895.5|18820.1|18889.4|18814|18895.6|18820.2|18885.9|18810.5|0
1650510900000|2022-04-21 03:15:00|18879.8|18804.4|18877.3|18801.9|18885|18809.6|18877.3|18801.9|0
1650511200000|2022-04-21 03:20:00|18874.5|18799.1|18877.1|18801.7|18881|18805.6|18866.4|18791|0
1650511500000|2022-04-21 03:25:00|18875.2|18799.8|18877.4|18802|18879.8|18804.4|18873.1|18797.7|0
1650511800000|2022-04-21 03:30:00|18875.9|18800.5|18868.6|18793.2|18878|18802.6|18868.6|18793.2|0
1650512100000|2022-04-21 03:35:00|18866.1|18790.7|18852.6|18777.4|18867.1|18791.7|18852.6|18777.4|0
1650512400000|2022-04-21 03:40:00|18851.9|18776.7|18851.3|18776.1|18867.5|18792.1|18851.3|18776.1|0
1650512700000|2022-04-21 03:45:00|18855.3|18780.1|18866.2|18790.8|18867.2|18791.8|18855.3|18780.1|0
1650513000000|2022-04-21 03:50:00|18866.4|18791|18846.7|18771.5|18868|18792.6|18846.7|18771.5|0
1650513300000|2022-04-21 03:55:00|18840.8|18765.6|18824.3|18749.1|18840.8|18765.6|18821.6|18746.4|0
1650513600000|2022-04-21 04:00:00|18825.8|18750.6|18828|18752.8|18829.1|18753.9|18821.6|18746.4|0
1650513900000|2022-04-21 04:05:00|18829.7|18754.5|18835.9|18760.7|18835.9|18760.7|18826.1|18750.9|0
1650514200000|2022-04-21 04:10:00|18832.9|18757.7|18836.3|18761.1|18836.3|18761.1|18832.1|18756.9|0
1650514500000|2022-04-21 04:15:00|18836.1|18760.9|18832.7|18757.5|18836.1|18760.9|18828.6|18753.4|0
1650514800000|2022-04-21 04:20:00|18832.2|18757|18828|18752.8|18832.2|18757|18825.1|18749.9|0
1650515100000|2022-04-21 04:25:00|18825.8|18750.6|18823.3|18748.1|18825.8|18750.6|18821.8|18746.6|0
1650515400000|2022-04-21 04:30:00|18822.6|18747.4|18827|18751.8|18828.9|18753.7|18822.6|18747.4|0
1650515700000|2022-04-21 04:35:00|18829.4|18754.2|18827.2|18752|18830.7|18755.5|18818|18742.8|0
1650516000000|2022-04-21 04:40:00|18820.8|18745.6|18823.1|18747.9|18823.1|18747.9|18816.6|18741.4|0
1650516300000|2022-04-21 04:45:00|18822.8|18747.6|18816|18740.8|18822.8|18747.6|18816|18740.8|0
1650516600000|2022-04-21 04:50:00|18813.6|18738.4|18821.6|18746.4|18821.6|18746.4|18810.2|18735.2|0
1650516900000|2022-04-21 04:55:00|18821.5|18746.3|18823.2|18748|18824.4|18749.2|18818.1|18742.9|0
1650517200000|2022-04-21 05:00:00|18823.1|18747.9|18815|18739.8|18823.8|18748.6|18813.6|18738.4|0
1650517500000|2022-04-21 05:05:00|18817.4|18742.2|18817|18741.8|18829|18753.8|18817|18741.8|0
1650517800000|2022-04-21 05:10:00|18822.4|18747.2|18825.2|18750|18826.8|18751.6|18822.3|18747.1|0
1650518100000|2022-04-21 05:15:00|18825.7|18750.5|18842|18766.8|18844.5|18769.3|18825.7|18750.5|0
1650518400000|2022-04-21 05:20:00|18843.6|18768.4|18841.9|18766.7|18847.4|18772.2|18841.9|18766.7|0
1650518700000|2022-04-21 05:25:00|18844.1|18768.9|18827|18751.8|18844.1|18768.9|18827|18751.8|0
1650519000000|2022-04-21 05:30:00|18822.4|18747.2|18828.5|18753.3|18835.8|18760.6|18822.4|18747.2|0
1650519300000|2022-04-21 05:35:00|18827.3|18752.1|18816.7|18741.5|18827.3|18752.1|18816.7|18741.5|0
1650519600000|2022-04-21 05:40:00|18819.2|18744|18831.1|18755.9|18831.1|18755.9|18819.2|18744|0
1650519900000|2022-04-21 05:45:00|18832.1|18756.9|18826.9|18751.7|18833.6|18758.4|18825.3|18750.1|0
1650520200000|2022-04-21 05:50:00|18827.8|18752.6|18822.8|18747.6|18834.8|18759.6|18818.6|18743.4|0
1650520500000|2022-04-21 05:55:00|18820.3|18745.1|18822.9|18747.7|18826.4|18751.2|18818.2|18743|0
1650586200000|2022-04-22 00:10:00|18106.8|18034.6|18108.8|18036.6|18108.8|18036.6|18076.2|18004|0
1650586500000|2022-04-22 00:15:00|18123.1|18050.7|18133|18060.6|18143.7|18071.3|18123.1|18050.7|0
1650586800000|2022-04-22 00:20:00|18133.7|18061.3|18178.5|18105.9|18178.5|18105.9|18119.9|18047.5|0
1650587100000|2022-04-22 00:25:00|18183.6|18111|18168.3|18095.7|18188.6|18116|18165.9|18093.3|0
1650587400000|2022-04-22 00:30:00|18162.4|18089.8|18170.5|18097.9|18188.9|18116.3|18162.4|18089.8|0
1650587700000|2022-04-22 00:35:00|18186.5|18113.9|18170.2|18097.6|18186.5|18113.9|18165.3|18092.7|0
1650588000000|2022-04-22 00:40:00|18173|18100.4|18210.5|18137.9|18210.5|18137.9|18173|18100.4|0
1650588300000|2022-04-22 00:45:00|18199.3|18126.7|18188.3|18115.7|18199.3|18126.7|18170.2|18097.6|0
1650588600000|2022-04-22 00:50:00|18191|18118.4|18206.3|18133.7|18208.6|18136|18184.5|18111.9|0
1650588900000|2022-04-22 00:55:00|18217.7|18144.9|18238.1|18165.3|18255.6|18182.8|18212.7|18139.9|0
1650589200000|2022-04-22 01:00:00|18236.3|18163.5|18233.9|18161.1|18250.5|18177.7|18233.9|18161.1|0
1650589500000|2022-04-22 01:05:00|18233.3|18160.5|18201.5|18128.9|18234.6|18161.8|18201.5|18128.9|0
1650589800000|2022-04-22 01:10:00|18205.5|18132.9|18183.8|18111.2|18205.5|18132.9|18183.8|18111.2|0
1650590100000|2022-04-22 01:15:00|18173.7|18101.1|18182.8|18110.2|18182.8|18110.2|18158.2|18085.8|0
1650590400000|2022-04-22 01:20:00|18181.8|18109.2|18158.3|18085.9|18181.8|18109.2|18158.3|18085.9|0
1650590700000|2022-04-22 01:25:00|18158.5|18086.1|18139.9|18067.5|18161.3|18088.8|18133.6|18061.2|0
1650591000000|2022-04-22 01:30:00|18144.5|18072.1|18162.7|18090.1|18184.7|18112.1|18133.4|18061|0
1650591300000|2022-04-22 01:35:00|18169.1|18096.5|18139|18066.6|18169.1|18096.5|18139|18066.6|0
1650591600000|2022-04-22 01:40:00|18133.3|18060.9|18125.8|18053.4|18137.1|18064.7|18125.6|18053.2|0
1650591900000|2022-04-22 01:45:00|18124.9|18052.5|18096|18023.8|18124.9|18052.5|18095|18022.8|0
1650592200000|2022-04-22 01:50:00|18107.6|18035.4|18100.5|18028.3|18108.8|18036.6|18095.3|18023.1|0
1650592500000|2022-04-22 01:55:00|18109.8|18037.6|18124.3|18051.9|18124.3|18051.9|18106.7|18034.5|0
1650592800000|2022-04-22 02:00:00|18124|18051.6|18124.8|18052.4|18124.8|18052.4|18107.9|18035.7|0
1650593100000|2022-04-22 02:05:00|18124.7|18052.3|18132.8|18060.4|18133|18060.6|18123.6|18051.2|0
1650593400000|2022-04-22 02:10:00|18132.4|18060|18138.4|18066|18144.3|18071.9|18130.3|18057.9|0
1650593700000|2022-04-22 02:15:00|18140.7|18068.3|18128.2|18055.8|18140.7|18068.3|18127.6|18055.2|0
1650594000000|2022-04-22 02:20:00|18129.8|18057.4|18138.5|18066.1|18141|18068.6|18128.2|18055.8|0
1650594300000|2022-04-22 02:25:00|18140|18067.6|18147.8|18075.4|18147.8|18075.4|18132.8|18060.4|0
1650594600000|2022-04-22 02:30:00|18148.6|18076.2|18135.1|18062.7|18152.1|18079.7|18135.1|18062.7|0
1650594900000|2022-04-22 02:35:00|18132|18059.6|18136.4|18064|18147.1|18074.7|18127.8|18055.4|0
1650595200000|2022-04-22 02:40:00|18133.5|18061.1|18121.4|18049|18133.5|18061.1|18113.7|18041.3|0
1650595500000|2022-04-22 02:45:00|18122.7|18050.3|18115.9|18043.5|18122.7|18050.3|18113.2|18040.8|0
1650595800000|2022-04-22 02:50:00|18114.8|18042.4|18120.2|18047.8|18120.2|18047.8|18107.7|18035.5|0
1650596100000|2022-04-22 02:55:00|18123.8|18051.4|18146.1|18073.7|18146.1|18073.7|18120.7|18048.3|0
1650596400000|2022-04-22 03:00:00|18149.1|18076.7|18153.6|18081.2|18160.4|18088|18149.1|18076.7|0
1650596700000|2022-04-22 03:05:00|18157.6|18085.2|18148.2|18075.8|18157.6|18085.2|18148.1|18075.7|0
1650597000000|2022-04-22 03:10:00|18150.2|18077.8|18161.8|18089.2|18163.6|18091|18147.6|18075.2|0
1650597300000|2022-04-22 03:15:00|18162.6|18090|18154.5|18082.1|18168.5|18095.9|18154.5|18082.1|0
1650597600000|2022-04-22 03:20:00|18145.9|18073.5|18154|18081.6|18154.2|18081.8|18143.6|18071.2|0
1650597900000|2022-04-22 03:25:00|18157.6|18085.2|18178.5|18105.9|18184|18111.4|18153|18080.6|0
1650598200000|2022-04-22 03:30:00|18177.4|18104.8|18155.7|18083.3|18182.2|18109.6|18155.7|18083.3|0
1650598500000|2022-04-22 03:35:00|18155|18082.6|18153.2|18080.8|18157.5|18085.1|18153.1|18080.7|0
1650598800000|2022-04-22 03:40:00|18153.3|18080.9|18162.7|18090.1|18162.7|18090.1|18152.9|18080.5|0
1650599100000|2022-04-22 03:45:00|18162.1|18089.5|18161.8|18089.2|18169.1|18096.5|18160.9|18088.5|0
1650599400000|2022-04-22 03:50:00|18160.8|18088.4|18155.7|18083.3|18164.1|18091.5|18150|18077.6|0
1650599700000|2022-04-22 03:55:00|18157.5|18085.1|18155.1|18082.7|18167.5|18094.9|18155.1|18082.7|0
1650600000000|2022-04-22 04:00:00|18157.1|18084.7|18168|18095.4|18168|18095.4|18157.1|18084.7|0
1650600300000|2022-04-22 04:05:00|18168.6|18096|18173.8|18101.2|18174.6|18102|18165.4|18092.8|0
1650600600000|2022-04-22 04:10:00|18176|18103.4|18169.6|18097|18176|18103.4|18166.3|18093.7|0
1650600900000|2022-04-22 04:15:00|18175|18102.4|18150.7|18078.3|18175|18102.4|18149.1|18076.7|0
1650601200000|2022-04-22 04:20:00|18149.2|18076.8|18154.6|18082.2|18162.2|18089.6|18149.2|18076.8|0
1650601500000|2022-04-22 04:25:00|18157.5|18085.1|18157.7|18085.3|18159.5|18087.1|18151.8|18079.4|0
1650601800000|2022-04-22 04:30:00|18158.8|18086.4|18164.8|18092.2|18164.8|18092.2|18158.8|18086.4|0
1650602100000|2022-04-22 04:35:00|18160.6|18088.2|18174.4|18101.8|18176.8|18104.2|18160.6|18088.2|0
1650602400000|2022-04-22 04:40:00|18168.1|18095.5|18165.4|18092.8|18168.1|18095.5|18161.4|18088.8|0
1650602700000|2022-04-22 04:45:00|18166.2|18093.6|18165.9|18093.3|18167.4|18094.8|18162.3|18089.7|0
1650603000000|2022-04-22 04:50:00|18164.8|18092.2|18153.2|18080.8|18164.8|18092.2|18153.2|18080.8|0
1650603300000|2022-04-22 04:55:00|18155.1|18082.7|18162.9|18090.3|18162.9|18090.3|18154.9|18082.5|0
1650603600000|2022-04-22 05:00:00|18161.9|18089.3|18184.2|18111.6|18184.2|18111.6|18161.9|18089.3|0
1650603900000|2022-04-22 05:05:00|18178.4|18105.8|18186.2|18113.6|18186.2|18113.6|18178.4|18105.8|0
1650604200000|2022-04-22 05:10:00|18187.3|18114.7|18190.5|18117.9|18190.5|18117.9|18185.3|18112.7|0
1650604500000|2022-04-22 05:15:00|18191.1|18118.5|18189.7|18117.1|18194.4|18121.8|18188.5|18115.9|0
1650604800000|2022-04-22 05:20:00|18184.7|18112.1|18192|18119.4|18197.4|18124.8|18184.7|18112.1|0
1650605100000|2022-04-22 05:25:00|18185.7|18113.1|18184.9|18112.3|18189.6|18117|18183.7|18111.1|0
1650605400000|2022-04-22 05:30:00|18184.4|18111.8|18180.8|18108.2|18187.1|18114.5|18180.8|18108.2|0
1650605700000|2022-04-22 05:35:00|18184.9|18112.3|18186.3|18113.7|18186.5|18113.9|18184|18111.4|0
1650606000000|2022-04-22 05:40:00|18186.1|18113.5|18199.4|18126.8|18201|18128.4|18186.1|18113.5|0
1650606300000|2022-04-22 05:45:00|18204.7|18132.1|18196.1|18123.5|18206.8|18134.2|18196.1|18123.5|0
1650606600000|2022-04-22 05:50:00|18193.9|18121.3|18203.3|18130.7|18203.3|18130.7|18193.3|18120.7|0
1650606900000|2022-04-22 05:55:00|18209.4|18136.8|18207.6|18135|18216.6|18143.8|18201.2|18128.6|0
1650931800000|2022-04-26 00:10:00|17253|17184.2|17257.5|17188.7|17268.2|17199.2|17217.5|17148.7|0
1650932100000|2022-04-26 00:15:00|17249.3|17180.5|17243.7|17174.9|17262.1|17193.1|17243.3|17174.5|0
1650932400000|2022-04-26 00:20:00|17247.3|17178.5|17287.9|17218.9|17292.3|17223.3|17237.2|17168.4|0
1650932700000|2022-04-26 00:25:00|17286.7|17217.7|17291.4|17222.4|17299.9|17230.9|17270.4|17201.4|0
1650933000000|2022-04-26 00:30:00|17293.4|17224.4|17302.6|17233.6|17302.6|17233.6|17285|17216|0
1650933300000|2022-04-26 00:35:00|17310.3|17241.1|17300.1|17231.1|17323.5|17254.3|17300.1|17231.1|0
1650933600000|2022-04-26 00:40:00|17305|17236|17259.7|17190.7|17305|17236|17259.7|17190.7|0
1650933900000|2022-04-26 00:45:00|17256.6|17187.8|17224.8|17156|17256.6|17187.8|17212.4|17143.6|0
1650934200000|2022-04-26 00:50:00|17230.6|17161.8|17208.7|17140.1|17237.7|17168.9|17203.6|17135|0
1650934500000|2022-04-26 00:55:00|17217.1|17148.3|17226.4|17157.6|17228.4|17159.6|17214.6|17145.8|0
1650934800000|2022-04-26 01:00:00|17230.3|17161.5|17261.2|17192.2|17261.3|17192.3|17230.3|17161.5|0
1650935100000|2022-04-26 01:05:00|17263.7|17194.7|17299.4|17230.4|17299.4|17230.4|17259.9|17190.9|0
1650935400000|2022-04-26 01:10:00|17303.9|17234.9|17320.3|17251.1|17320.3|17251.1|17293.7|17224.7|0
1650935700000|2022-04-26 01:15:00|17337.7|17268.5|17362.3|17292.9|17362.3|17292.9|17334.6|17265.4|0
1650936000000|2022-04-26 01:20:00|17354.6|17285.4|17352.3|17283.1|17361.1|17291.7|17346|17276.8|0
1650936300000|2022-04-26 01:25:00|17352.5|17283.3|17371.2|17301.8|17374.2|17304.8|17352.5|17283.3|0
1650936600000|2022-04-26 01:30:00|17363.8|17294.4|17341.8|17272.6|17367.6|17298.2|17330.9|17261.7|0
1650936900000|2022-04-26 01:35:00|17336.9|17267.7|17335.4|17266.2|17338.5|17269.3|17324.9|17255.7|0
1650937200000|2022-04-26 01:40:00|17339.6|17270.4|17312.5|17243.3|17339.6|17270.4|17312.5|17243.3|0
1650937500000|2022-04-26 01:45:00|17313.7|17244.5|17275.1|17206.1|17313.7|17244.5|17275.1|17206.1|0
1650937800000|2022-04-26 01:50:00|17283.7|17214.7|17283.2|17214.2|17289.8|17220.8|17280.8|17211.8|0
1650938100000|2022-04-26 01:55:00|17288.3|17219.3|17289.4|17220.4|17292.4|17223.4|17284.4|17215.4|0
1650938400000|2022-04-26 02:00:00|17289.9|17220.9|17277.8|17208.8|17294.8|17225.8|17272.7|17203.7|0
1650938700000|2022-04-26 02:05:00|17281|17212|17275.6|17206.6|17281|17212|17274.1|17205.1|0
1650939000000|2022-04-26 02:10:00|17271.8|17202.8|17273.6|17204.6|17274.6|17205.6|17263.3|17194.3|0
1650939300000|2022-04-26 02:15:00|17270.4|17201.4|17253.3|17184.5|17271.3|17202.3|17253.3|17184.5|0
1650939600000|2022-04-26 02:20:00|17252.9|17184.1|17265.7|17196.7|17267.5|17198.5|17252.9|17184.1|0
1650939900000|2022-04-26 02:25:00|17264.2|17195.2|17268.4|17199.4|17268.4|17199.4|17254.8|17186|0
1650940200000|2022-04-26 02:30:00|17273.2|17204.2|17269.1|17200.1|17282.6|17213.6|17269.1|17200.1|0
1650940500000|2022-04-26 02:35:00|17261.6|17192.6|17246.6|17177.8|17261.6|17192.6|17246.6|17177.8|0
1650940800000|2022-04-26 02:40:00|17248.3|17179.5|17274.3|17205.3|17274.3|17205.3|17248.3|17179.5|0
1650941100000|2022-04-26 02:45:00|17277.9|17208.9|17277|17208|17277.9|17208.9|17270.3|17201.3|0
1650941400000|2022-04-26 02:50:00|17280|17211|17292.1|17223.1|17292.1|17223.1|17272.3|17203.3|0
1650941700000|2022-04-26 02:55:00|17300.3|17231.3|17315.6|17246.4|17315.6|17246.4|17300.3|17231.3|0
1650942000000|2022-04-26 03:00:00|17317.6|17248.4|17334.4|17265.2|17334.4|17265.2|17315|17245.8|0
1650942300000|2022-04-26 03:05:00|17332.2|17263|17319.2|17250|17332.2|17263|17313|17243.8|0
1650942600000|2022-04-26 03:10:00|17321.1|17251.9|17324.7|17255.5|17329.7|17260.5|17321.1|17251.9|0
1650942900000|2022-04-26 03:15:00|17324.3|17255.1|17323.9|17254.7|17332.8|17263.6|17323|17253.8|0
1650943200000|2022-04-26 03:20:00|17322|17252.8|17330.1|17260.9|17331.4|17262.2|17320.9|17251.7|0
1650943500000|2022-04-26 03:25:00|17333.5|17264.3|17320.6|17251.4|17336.2|17267|17320.6|17251.4|0
1650943800000|2022-04-26 03:30:00|17311.8|17242.6|17305.5|17236.5|17313.4|17244.2|17302|17233|0
1650944100000|2022-04-26 03:35:00|17306|17237|17317.7|17248.5|17321.8|17252.6|17303|17234|0
1650944400000|2022-04-26 03:40:00|17319.3|17250.1|17308.5|17239.5|17319.3|17250.1|17308.5|17239.5|0
1650944700000|2022-04-26 03:45:00|17298.2|17229.2|17291.8|17222.8|17298.2|17229.2|17285.5|17216.5|0
1650945000000|2022-04-26 03:50:00|17290.9|17221.9|17287.1|17218.1|17302.3|17233.3|17287.1|17218.1|0
1650945300000|2022-04-26 03:55:00|17287.4|17218.4|17278.5|17209.5|17293.1|17224.1|17278.5|17209.5|0
1650945600000|2022-04-26 04:00:00|17277.6|17208.6|17272.4|17203.4|17282.9|17213.9|17272.4|17203.4|0
1650945900000|2022-04-26 04:05:00|17278.4|17209.4|17272.9|17203.9|17281.6|17212.6|17272.9|17203.9|0
1650946200000|2022-04-26 04:10:00|17274.2|17205.2|17244.4|17175.6|17274.2|17205.2|17244.4|17175.6|0
1650946500000|2022-04-26 04:15:00|17252|17183.2|17255|17186.2|17256.4|17187.6|17246.7|17177.9|0
1650946800000|2022-04-26 04:20:00|17260.7|17191.7|17249.9|17181.1|17263.3|17194.3|17248.3|17179.5|0
1650947100000|2022-04-26 04:25:00|17253.6|17184.8|17278.7|17209.7|17278.7|17209.7|17250.8|17182|0
1650947400000|2022-04-26 04:30:00|17275.6|17206.6|17277.3|17208.3|17282.6|17213.6|17275.1|17206.1|0
1650947700000|2022-04-26 04:35:00|17281.2|17212.2|17274.9|17205.9|17284.4|17215.4|17274|17205|0
1650948000000|2022-04-26 04:40:00|17277.3|17208.3|17286.4|17217.4|17287.2|17218.2|17276|17207|0
1650948300000|2022-04-26 04:45:00|17287.4|17218.4|17291.5|17222.5|17291.5|17222.5|17286.6|17217.6|0
1650948600000|2022-04-26 04:50:00|17296.9|17227.9|17287.4|17218.4|17296.9|17227.9|17282.4|17213.4|0
1650948900000|2022-04-26 04:55:00|17288.3|17219.3|17289|17220|17291.8|17222.8|17285.3|17216.3|0
1650949200000|2022-04-26 05:00:00|17290.5|17221.5|17285.5|17216.5|17299.3|17230.3|17283|17214|0
1650949500000|2022-04-26 05:05:00|17283.8|17214.8|17268.4|17199.4|17283.8|17214.8|17268.4|17199.4|0
1650949800000|2022-04-26 05:10:00|17269.7|17200.7|17278.1|17209.1|17278.6|17209.6|17265.8|17196.8|0
1650950100000|2022-04-26 05:15:00|17280.8|17211.8|17285.3|17216.3|17292|17223|17280.8|17211.8|0
1650950400000|2022-04-26 05:20:00|17287.4|17218.4|17279.2|17210.2|17290.1|17221.1|17279.2|17210.2|0
1650950700000|2022-04-26 05:25:00|17281.1|17212.1|17268.8|17199.8|17281.1|17212.1|17268.8|17199.8|0
1650951000000|2022-04-26 05:30:00|17272.8|17203.8|17283.9|17214.9|17287.6|17218.6|17272.8|17203.8|0
1650951300000|2022-04-26 05:35:00|17290.7|17221.7|17285.1|17216.1|17298.3|17229.3|17285.1|17216.1|0
1650951600000|2022-04-26 05:40:00|17283.7|17214.7|17284.5|17215.5|17288.9|17219.9|17283.7|17214.7|0
1650951900000|2022-04-26 05:45:00|17286.3|17217.3|17283|17214|17286.3|17217.3|17278.9|17209.9|0
1650952200000|2022-04-26 05:50:00|17280|17211|17287|17218|17287.7|17218.7|17280|17211|0
1650952500000|2022-04-26 05:55:00|17288|17219|17283.2|17214.2|17289.4|17220.4|17282|17213|0
1651018200000|2022-04-27 00:10:00|17097.8|17029.6|17105.5|17037.3|17139.2|17070.8|17097.5|17029.3|0
1651018500000|2022-04-27 00:15:00|17109.9|17041.5|17063.7|16995.5|17109.9|17041.5|17063.7|16995.5|0
1651018800000|2022-04-27 00:20:00|17057.1|16989.1|17041.5|16973.5|17061.9|16993.7|17027.4|16959.4|0
1651019100000|2022-04-27 00:25:00|17045.4|16977.4|17032.5|16964.5|17056.6|16988.6|17032.5|16964.5|0
1651019400000|2022-04-27 00:30:00|17045|16977|17049.8|16981.8|17071.4|17003.2|17045|16977|0
1651019700000|2022-04-27 00:35:00|17050|16982|17069.6|17001.4|17079.1|17010.9|17050|16982|0
1651020000000|2022-04-27 00:40:00|17075.3|17007.1|17088.9|17020.7|17088.9|17020.7|17073.7|17005.5|0
1651020300000|2022-04-27 00:45:00|17091.3|17023.1|17086.4|17018.2|17097.7|17029.5|17086.4|17018.2|0
1651020600000|2022-04-27 00:50:00|17077.3|17009.1|17140.8|17072.4|17140.8|17072.4|17077.3|17009.1|0
1651020900000|2022-04-27 00:55:00|17142.8|17074.4|17160.4|17091.8|17160.4|17091.8|17142.8|17074.4|0
1651021200000|2022-04-27 01:00:00|17150.6|17082.2|17188.7|17120.1|17190.7|17122.1|17150.6|17082.2|0
1651021500000|2022-04-27 01:05:00|17183.6|17115|17212.1|17143.3|17212.1|17143.3|17183.6|17115|0
1651021800000|2022-04-27 01:10:00|17206.7|17138.1|17182.5|17113.9|17212.1|17143.3|17171.4|17102.8|0
1651022100000|2022-04-27 01:15:00|17187.9|17119.3|17174.2|17105.6|17192.1|17123.5|17170.2|17101.6|0
1651022400000|2022-04-27 01:20:00|17154.9|17086.5|17167|17098.4|17167|17098.4|17135.7|17067.3|0
1651022700000|2022-04-27 01:25:00|17166.9|17098.3|17149.6|17081.2|17166.9|17098.3|17149.6|17081.2|0
1651023000000|2022-04-27 01:30:00|17147.2|17078.8|17127.9|17059.5|17147.2|17078.8|17091.4|17023.2|0
1651023300000|2022-04-27 01:35:00|17144.4|17076|17157.9|17089.5|17163.7|17095.1|17144.4|17076|0
1651023600000|2022-04-27 01:40:00|17160.6|17092|17203.6|17135|17203.6|17135|17160.6|17092|0
1651023900000|2022-04-27 01:45:00|17200|17131.4|17226.5|17157.7|17228.8|17160|17200|17131.4|0
1651024200000|2022-04-27 01:50:00|17227.9|17159.1|17246|17177.2|17265.2|17196.2|17227.9|17159.1|0
1651024500000|2022-04-27 01:55:00|17242|17173.2|17259.8|17190.8|17259.8|17190.8|17239|17170.2|0
1651024800000|2022-04-27 02:00:00|17259.6|17190.6|17289.8|17220.8|17289.8|17220.8|17257.4|17188.6|0
1651025100000|2022-04-27 02:05:00|17285.2|17216.2|17280.5|17211.5|17297.7|17228.7|17280.5|17211.5|0
1651025400000|2022-04-27 02:10:00|17277.8|17208.8|17300.2|17231.2|17304.1|17235.1|17277.5|17208.5|0
1651025700000|2022-04-27 02:15:00|17291.8|17222.8|17280.1|17211.1|17291.8|17222.8|17274.6|17205.6|0
1651026000000|2022-04-27 02:20:00|17279.4|17210.4|17261.3|17192.3|17279.8|17210.8|17261.3|17192.3|0
1651026300000|2022-04-27 02:25:00|17265.5|17196.5|17254.7|17185.9|17270.5|17201.5|17246.5|17177.7|0
1651026600000|2022-04-27 02:30:00|17249|17180.2|17249.1|17180.3|17251.9|17183.1|17243.9|17175.1|0
1651026900000|2022-04-27 02:35:00|17248.4|17179.6|17251.1|17182.3|17258.5|17189.7|17241.3|17172.5|0
1651027200000|2022-04-27 02:40:00|17260.7|17191.7|17290.5|17221.5|17291.6|17222.6|17260.7|17191.7|0
1651027500000|2022-04-27 02:45:00|17288.1|17219.1|17292.8|17223.8|17292.8|17223.8|17275.6|17206.6|0
1651027800000|2022-04-27 02:50:00|17296.9|17227.9|17330.1|17260.9|17330.1|17260.9|17289.6|17220.6|0
1651028100000|2022-04-27 02:55:00|17323.2|17254|17349|17279.8|17349|17279.8|17323.2|17254|0
1651028400000|2022-04-27 03:00:00|17348.2|17279|17352.5|17283.3|17352.5|17283.3|17338.6|17269.4|0
1651028700000|2022-04-27 03:05:00|17356.1|17286.9|17338.1|17268.9|17356.1|17286.9|17338.1|17268.9|0
1651029000000|2022-04-27 03:10:00|17333.5|17264.3|17335.6|17266.4|17336.6|17267.4|17329.9|17260.7|0
1651029300000|2022-04-27 03:15:00|17341.4|17272.2|17339.2|17270|17345|17275.8|17335.1|17265.9|0
1651029600000|2022-04-27 03:20:00|17339.7|17270.5|17335.1|17265.9|17339.7|17270.5|17333.5|17264.3|0
1651029900000|2022-04-27 03:25:00|17337.6|17268.4|17321.7|17252.5|17337.6|17268.4|17315.1|17245.9|0
1651030200000|2022-04-27 03:30:00|17320.9|17251.7|17318.8|17249.6|17323|17253.8|17318.3|17249.1|0
1651030500000|2022-04-27 03:35:00|17319.3|17250.1|17314.7|17245.5|17319.3|17250.1|17302.8|17233.8|0
1651030800000|2022-04-27 03:40:00|17316.4|17247.2|17319.3|17250.1|17324.7|17255.5|17315.4|17246.2|0
1651031100000|2022-04-27 03:45:00|17317.2|17248|17308.4|17239.4|17317.2|17248|17308.4|17239.4|0
1651031400000|2022-04-27 03:50:00|17307.3|17238.3|17296.4|17227.4|17315.4|17246.2|17296.4|17227.4|0
1651031700000|2022-04-27 03:55:00|17291.4|17222.4|17305.8|17236.8|17306.3|17237.3|17291.4|17222.4|0
1651032000000|2022-04-27 04:00:00|17306.1|17237.1|17289.8|17220.8|17306.1|17237.1|17289.8|17220.8|0
1651032300000|2022-04-27 04:05:00|17290|17221|17301.2|17232.2|17304.2|17235.2|17286.5|17217.5|0
1651032600000|2022-04-27 04:10:00|17302.3|17233.3|17305.1|17236.1|17308.6|17239.6|17302.3|17233.3|0
1651032900000|2022-04-27 04:15:00|17305.5|17236.5|17299.7|17230.7|17308.9|17239.9|17299.7|17230.7|0
1651033200000|2022-04-27 04:20:00|17299.3|17230.3|17292.9|17223.9|17299.3|17230.3|17292.1|17223.1|0
1651033500000|2022-04-27 04:25:00|17290.5|17221.5|17279.3|17210.3|17290.5|17221.5|17275.9|17206.9|0
1651033800000|2022-04-27 04:30:00|17281.7|17212.7|17285|17216|17285.1|17216.1|17279.1|17210.1|0
1651034100000|2022-04-27 04:35:00|17283.6|17214.6|17285.7|17216.7|17285.7|17216.7|17277.5|17208.5|0
1651034400000|2022-04-27 04:40:00|17285.6|17216.6|17284.6|17215.6|17285.6|17216.6|17271.9|17202.9|0
1651034700000|2022-04-27 04:45:00|17281.8|17212.8|17277.5|17208.5|17281.8|17212.8|17276.5|17207.5|0
1651035000000|2022-04-27 04:50:00|17281.6|17212.6|17280.2|17211.2|17284.8|17215.8|17277.2|17208.2|0
1651035300000|2022-04-27 04:55:00|17281.3|17212.3|17287|17218|17290.5|17221.5|17276.5|17207.5|0
1651035600000|2022-04-27 05:00:00|17280.6|17211.6|17256.4|17187.6|17283|17214|17253.8|17185|0
1651035900000|2022-04-27 05:05:00|17255.5|17186.7|17255.9|17187.1|17256.7|17187.9|17240.9|17172.1|0
1651036200000|2022-04-27 05:10:00|17258|17189.2|17272.4|17203.4|17276.9|17207.9|17257|17188.2|0
1651036500000|2022-04-27 05:15:00|17274.4|17205.4|17275|17206|17275.5|17206.5|17268.6|17199.6|0
1651036800000|2022-04-27 05:20:00|17275.8|17206.8|17262.5|17193.5|17275.8|17206.8|17257.7|17188.9|0
1651037100000|2022-04-27 05:25:00|17259.6|17190.6|17254.2|17185.4|17260.8|17191.8|17251.4|17182.6|0
1651037400000|2022-04-27 05:30:00|17255.1|17186.3|17252|17183.2|17265.4|17196.4|17252|17183.2|0
1651037700000|2022-04-27 05:35:00|17256.3|17187.5|17247.6|17178.8|17256.3|17187.5|17246.9|17178.1|0
1651038000000|2022-04-27 05:40:00|17246.4|17177.6|17261.3|17192.3|17261.3|17192.3|17246.4|17177.6|0
1651038300000|2022-04-27 05:45:00|17263.3|17194.3|17270.1|17201.1|17275.7|17206.7|17254.9|17186.1|0
1651038600000|2022-04-27 05:50:00|17269.1|17200.1|17261.3|17192.3|17271.2|17202.2|17261.3|17192.3|0
1651038900000|2022-04-27 05:55:00|17262.3|17193.3|17266.5|17197.5|17269.9|17200.9|17253|17184.2|0
1651104600000|2022-04-28 00:10:00|17690.8|17620.2|17653.6|17583.2|17690.8|17620.2|17645|17574.6|0
1651104900000|2022-04-28 00:15:00|17648.4|17578|17602.7|17532.5|17655.2|17584.8|17602.7|17532.5|0
1651105200000|2022-04-28 00:20:00|17607.6|17537.4|17590.6|17520.4|17607.6|17537.4|17551.4|17481.4|0
1651105500000|2022-04-28 00:25:00|17586.7|17516.5|17591.7|17521.5|17594.6|17524.4|17581.8|17511.6|0
1651105800000|2022-04-28 00:30:00|17588.2|17518|17624.3|17553.9|17625.5|17555.1|17571.4|17501.2|0
1651106100000|2022-04-28 00:35:00|17633.8|17563.4|17644.9|17574.5|17659.9|17589.5|17633.3|17562.9|0
1651106400000|2022-04-28 00:40:00|17659.6|17589.2|17683.5|17612.9|17683.5|17612.9|17656.7|17586.3|0
1651106700000|2022-04-28 00:45:00|17682.3|17611.7|17685.6|17615|17694.3|17623.7|17662.2|17591.6|0
1651107000000|2022-04-28 00:50:00|17681.7|17611.1|17699.2|17628.6|17699.2|17628.6|17681.7|17611.1|0
1651107300000|2022-04-28 00:55:00|17707.5|17636.9|17706.5|17635.9|17718.7|17647.9|17703.2|17632.6|0
1651107600000|2022-04-28 01:00:00|17700.2|17629.6|17724.1|17653.3|17724.1|17653.3|17688.1|17617.5|0
1651107900000|2022-04-28 01:05:00|17730|17659.2|17723.9|17653.1|17730|17659.2|17711|17640.2|0
1651108200000|2022-04-28 01:10:00|17727.6|17656.8|17732.9|17662.1|17748.3|17677.5|17727.6|17656.8|0
1651108500000|2022-04-28 01:15:00|17721.9|17651.1|17709.7|17639.1|17728.9|17658.1|17709.7|17639.1|0
1651108800000|2022-04-28 01:20:00|17716.5|17645.7|17750.2|17679.4|17752.2|17681.4|17716.5|17645.7|0
1651109100000|2022-04-28 01:25:00|17748.3|17677.5|17767.6|17696.6|17770.4|17699.4|17748.3|17677.5|0
1651109400000|2022-04-28 01:30:00|17756.1|17685.3|17737.9|17667.1|17756.1|17685.3|17737.9|17667.1|0
1651109700000|2022-04-28 01:35:00|17734.9|17664.1|17733.5|17662.7|17737.6|17666.8|17730.2|17659.4|0
1651110000000|2022-04-28 01:40:00|17727.5|17656.7|17737.1|17666.3|17737.1|17666.3|17727.5|17656.7|0
1651110300000|2022-04-28 01:45:00|17739.1|17668.3|17735.8|17665|17741.9|17671.1|17732.1|17661.3|0
1651110600000|2022-04-28 01:50:00|17736.4|17665.6|17740.7|17669.9|17755.3|17684.5|17736.4|17665.6|0
1651110900000|2022-04-28 01:55:00|17736.8|17666|17730.4|17659.6|17736.8|17666|17728.4|17657.6|0
1651111200000|2022-04-28 02:00:00|17726.1|17655.3|17720.9|17650.1|17730|17659.2|17719.6|17648.8|0
1651111500000|2022-04-28 02:05:00|17719.5|17648.7|17734.9|17664.1|17737.2|17666.4|17715.9|17645.1|0
1651111800000|2022-04-28 02:10:00|17732.5|17661.7|17723.6|17652.8|17732.5|17661.7|17712.3|17641.5|0
1651112100000|2022-04-28 02:15:00|17722.1|17651.3|17725.7|17654.9|17725.7|17654.9|17712.2|17641.4|0
1651112400000|2022-04-28 02:20:00|17730.7|17659.9|17721.6|17650.8|17730.7|17659.9|17719.8|17649|0
1651112700000|2022-04-28 02:25:00|17719.7|17648.9|17731.7|17660.9|17731.7|17660.9|17719.7|17648.9|0
1651113000000|2022-04-28 02:30:00|17733.1|17662.3|17745.6|17674.8|17747.6|17676.8|17733.1|17662.3|0
1651113300000|2022-04-28 02:35:00|17743.7|17672.9|17738.6|17667.8|17744.7|17673.9|17738.6|17667.8|0
1651113600000|2022-04-28 02:40:00|17735.8|17665|17739.4|17668.6|17741.1|17670.3|17727.8|17657|0
1651113900000|2022-04-28 02:45:00|17739|17668.2|17739.8|17669|17740.1|17669.3|17736.1|17665.3|0
1651114200000|2022-04-28 02:50:00|17739|17668.2|17760.6|17689.6|17760.6|17689.6|17739|17668.2|0
1651114500000|2022-04-28 02:55:00|17761.6|17690.6|17759.9|17689.1|17762.5|17691.5|17757.8|17687|0
1651114800000|2022-04-28 03:00:00|17760.2|17689.4|17759.1|17688.3|17762.2|17691.2|17758.4|17687.6|0
1651115100000|2022-04-28 03:05:00|17762.4|17691.4|17767.9|17696.9|17767.9|17696.9|17762.4|17691.4|0
1651115400000|2022-04-28 03:10:00|17775.7|17704.7|17790.3|17719.3|17790.3|17719.3|17775.7|17704.7|0
1651115700000|2022-04-28 03:15:00|17790.2|17719.2|17770.4|17699.4|17792.4|17721.4|17770.4|17699.4|0
1651116000000|2022-04-28 03:20:00|17774.9|17703.9|17747.6|17676.8|17774.9|17703.9|17746.4|17675.6|0
1651116300000|2022-04-28 03:25:00|17746.5|17675.7|17750.9|17680.1|17755.5|17684.7|17741.3|17670.5|0
1651116600000|2022-04-28 03:30:00|17747.2|17676.4|17742.2|17671.4|17751.9|17681.1|17742.2|17671.4|0
1651116900000|2022-04-28 03:35:00|17738|17667.2|17722|17651.2|17739|17668.2|17721.4|17650.6|0
1651117200000|2022-04-28 03:40:00|17723.5|17652.7|17725|17654.2|17729.8|17659|17722.3|17651.5|0
1651117500000|2022-04-28 03:45:00|17728.2|17657.4|17721.4|17650.6|17733.8|17663|17721.4|17650.6|0
1651117800000|2022-04-28 03:50:00|17721.7|17650.9|17723|17652.2|17723.6|17652.8|17717.6|17646.8|0
1651118100000|2022-04-28 03:55:00|17724|17653.2|17735.5|17664.7|17735.5|17664.7|17723|17652.2|0
1651118400000|2022-04-28 04:00:00|17735.1|17664.3|17739.4|17668.6|17740.7|17669.9|17735.1|17664.3|0
1651118700000|2022-04-28 04:05:00|17739.2|17668.4|17745|17674.2|17746.1|17675.3|17737.7|17666.9|0
1651119000000|2022-04-28 04:10:00|17745.2|17674.4|17744.4|17673.6|17749.7|17678.9|17743.1|17672.3|0
1651119300000|2022-04-28 04:15:00|17743.4|17672.6|17735.8|17665|17743.4|17672.6|17732.3|17661.5|0
1651119600000|2022-04-28 04:20:00|17736.4|17665.6|17745.2|17674.4|17745.2|17674.4|17733.4|17662.6|0
1651119900000|2022-04-28 04:25:00|17744.6|17673.8|17745.9|17675.1|17753.7|17682.9|17744.6|17673.8|0
1651120200000|2022-04-28 04:30:00|17747.6|17676.8|17739.9|17669.1|17747.7|17676.9|17739.9|17669.1|0
1651120500000|2022-04-28 04:35:00|17742.9|17672.1|17733.4|17662.6|17743.3|17672.5|17732.8|17662|0
1651120800000|2022-04-28 04:40:00|17733.1|17662.3|17744|17673.2|17744|17673.2|17733.1|17662.3|0
1651121100000|2022-04-28 04:45:00|17744.6|17673.8|17754.3|17683.5|17754.3|17683.5|17744.6|17673.8|0
1651121400000|2022-04-28 04:50:00|17753.5|17682.7|17750.1|17679.3|17753.7|17682.9|17750.1|17679.3|0
1651121700000|2022-04-28 04:55:00|17751.1|17680.3|17765.2|17694.2|17765.2|17694.2|17750.5|17679.7|0
1651122000000|2022-04-28 05:00:00|17768.9|17697.9|17791|17720|17791|17720|17768.9|17697.9|0
1651122300000|2022-04-28 05:05:00|17798.2|17727.2|17797.7|17726.7|17800.8|17729.8|17794.5|17723.5|0
1651122600000|2022-04-28 05:10:00|17795.6|17724.6|17783.3|17712.3|17803.8|17732.8|17782.9|17711.9|0
1651122900000|2022-04-28 05:15:00|17785.8|17714.8|17798.3|17727.3|17798.3|17727.3|17784.8|17713.8|0
1651123200000|2022-04-28 05:20:00|17794.5|17723.5|17808.3|17737.3|17808.3|17737.3|17794.5|17723.5|0
1651123500000|2022-04-28 05:25:00|17814.4|17743.2|17818|17746.8|17821.2|17750|17811.5|17740.3|0
1651123800000|2022-04-28 05:30:00|17815.8|17744.6|17809.4|17738.4|17819.2|17748|17809.4|17738.4|0
1651124100000|2022-04-28 05:35:00|17810.7|17739.5|17819.6|17748.4|17820|17748.8|17808.6|17737.6|0
1651124400000|2022-04-28 05:40:00|17819.7|17748.5|17804.2|17733.2|17821.4|17750.2|17804.2|17733.2|0
1651124700000|2022-04-28 05:45:00|17807.2|17736.2|17829.1|17757.9|17829.1|17757.9|17807.2|17736.2|0
1651125000000|2022-04-28 05:50:00|17841.5|17770.3|17851|17779.8|17851.8|17780.6|17841.5|17770.3|0
1651125300000|2022-04-28 05:55:00|17854.4|17783.2|17850.6|17779.4|17854.8|17783.6|17843.4|17772.2|0
1651191000000|2022-04-29 00:10:00|17975.7|17903.9|17900.2|17828.8|17977.7|17905.9|17900.2|17828.8|0
1651191300000|2022-04-29 00:15:00|17911.4|17839.8|17940.6|17869|17940.6|17869|17910.1|17838.7|0
1651191600000|2022-04-29 00:20:00|17946.1|17874.5|17954.5|17882.9|17962.6|17890.8|17944.7|17873.1|0
1651191900000|2022-04-29 00:25:00|17959.9|17888.3|17982.6|17910.8|17982.6|17910.8|17954.9|17883.3|0
1651192200000|2022-04-29 00:30:00|17974.4|17902.6|17972.4|17900.6|17988.7|17916.9|17972.4|17900.6|0
1651192500000|2022-04-29 00:35:00|17971.3|17899.5|17967.7|17895.9|17975.5|17903.7|17962.8|17891|0
1651192800000|2022-04-29 00:40:00|17962.6|17890.8|17957.4|17885.8|17964.5|17892.7|17950.2|17878.6|0
1651193100000|2022-04-29 00:45:00|17948.7|17877.1|17933|17861.4|17948.7|17877.1|17920.4|17848.8|0
1651193400000|2022-04-29 00:50:00|17940.2|17868.6|17966.7|17894.9|17968.9|17897.1|17940.2|17868.6|0
1651193700000|2022-04-29 00:55:00|17956|17884.4|17956.1|17884.5|17970.4|17898.6|17956|17884.4|0
1651194000000|2022-04-29 01:00:00|17943.9|17872.3|17940.5|17868.9|17943.9|17872.3|17933.4|17861.8|0
1651194300000|2022-04-29 01:05:00|17935.1|17863.5|17943.5|17871.9|17943.5|17871.9|17916.6|17845|0
1651194600000|2022-04-29 01:10:00|17951.4|17879.8|17950.9|17879.3|17961.2|17889.4|17948.2|17876.6|0
1651194900000|2022-04-29 01:15:00|17954|17882.4|17962.5|17890.7|17962.5|17890.7|17946.1|17874.5|0
1651195200000|2022-04-29 01:20:00|17970.5|17898.7|18010.3|17938.5|18010.3|17938.5|17963.9|17892.1|0
1651195500000|2022-04-29 01:25:00|18007.5|17935.7|17991.8|17920|18007.7|17935.9|17986.3|17914.5|0
1651195800000|2022-04-29 01:30:00|17992.2|17920.4|17956.1|17884.5|17992.2|17920.4|17954.9|17883.3|0
1651196100000|2022-04-29 01:35:00|17955.2|17883.6|17948.1|17876.5|17966.6|17894.8|17943.9|17872.3|0
1651196400000|2022-04-29 01:40:00|17946.1|17874.5|17928.3|17856.7|17946.1|17874.5|17928.3|17856.7|0
1651196700000|2022-04-29 01:45:00|17934.8|17863.2|17953.9|17882.3|17953.9|17882.3|17930.5|17858.9|0
1651197000000|2022-04-29 01:50:00|17955.7|17884.1|17958.9|17887.3|17959.6|17888|17955.3|17883.7|0
1651197300000|2022-04-29 01:55:00|17960.7|17889.1|17939.7|17868.1|17961.1|17889.3|17938.1|17866.5|0
1651197600000|2022-04-29 02:00:00|17923.9|17852.3|17943.8|17872.2|17948|17876.4|17923.9|17852.3|0
1651197900000|2022-04-29 02:05:00|17944.8|17873.2|17945.5|17873.9|17946.5|17874.9|17923.7|17852.1|0
1651198200000|2022-04-29 02:10:00|17933.8|17862.2|17929.6|17858|17942.5|17870.9|17929.6|17858|0
1651198500000|2022-04-29 02:15:00|17923.2|17851.6|17908.3|17836.9|17925.8|17854.2|17908.3|17836.9|0
1651198800000|2022-04-29 02:20:00|17905.6|17834.2|17903|17831.6|17908.5|17837.1|17896.1|17824.7|0
1651199100000|2022-04-29 02:25:00|17905.1|17833.7|17894.9|17823.5|17911.8|17840.2|17891.9|17820.5|0
1651199400000|2022-04-29 02:30:00|17897.4|17826|17894.9|17823.5|17899.5|17828.1|17890.3|17818.9|0
1651199700000|2022-04-29 02:35:00|17884|17812.6|17883|17811.6|17885.8|17814.4|17876.5|17805.1|0
1651200000000|2022-04-29 02:40:00|17883.8|17812.4|17883.1|17811.7|17891|17819.6|17879.7|17808.3|0
1651200300000|2022-04-29 02:45:00|17883|17811.6|17898.8|17827.4|17899.7|17828.3|17883|17811.6|0
1651200600000|2022-04-29 02:50:00|17900.3|17828.9|17910.8|17839.3|17910.8|17839.3|17900.1|17828.7|0
1651200900000|2022-04-29 02:55:00|17907.6|17836.2|17906.9|17835.5|17910.6|17839.2|17901.7|17830.3|0
1651201200000|2022-04-29 03:00:00|17906|17834.6|17905|17833.6|17907.6|17836.2|17901.8|17830.4|0
1651201500000|2022-04-29 03:05:00|17900.4|17829|17898.2|17826.8|17900.4|17829|17884.6|17813.2|0
1651201800000|2022-04-29 03:10:00|17895.6|17824.2|17896.8|17825.4|17898.9|17827.5|17889.9|17818.5|0
1651202100000|2022-04-29 03:15:00|17900.3|17828.9|17928|17856.4|17928|17856.4|17899.9|17828.5|0
1651202400000|2022-04-29 03:20:00|17935.8|17864.2|17931.8|17860.2|17941.6|17870|17931.8|17860.2|0
1651202700000|2022-04-29 03:25:00|17927.6|17856|17942.1|17870.5|17943.3|17871.7|17926.4|17854.8|0
1651203000000|2022-04-29 03:30:00|17944.7|17873.1|17936.8|17865.2|17946.6|17875|17936.5|17864.9|0
1651203300000|2022-04-29 03:35:00|17932.5|17860.9|17911.9|17840.3|17932.5|17860.9|17908.2|17836.8|0
1651203600000|2022-04-29 03:40:00|17907.6|17836.2|17890.8|17819.4|17907.6|17836.2|17884.4|17813|0
1651203900000|2022-04-29 03:45:00|17898.6|17827.2|17909|17837.6|17914.4|17842.8|17897.1|17825.7|0
1651204200000|2022-04-29 03:50:00|17902.6|17831.2|17917|17845.4|17920.8|17849.2|17902.6|17831.2|0
1651204500000|2022-04-29 03:55:00|17915.9|17844.3|17885|17813.6|17915.9|17844.3|17884|17812.6|0
1651204800000|2022-04-29 04:00:00|17886.6|17815.2|17897.5|17826.1|17901.7|17830.3|17886.6|17815.2|0
1651205100000|2022-04-29 04:05:00|17901.9|17830.5|17912.3|17840.7|17912.3|17840.7|17898.4|17827|0
1651205400000|2022-04-29 04:10:00|17904|17832.6|17906.9|17835.5|17907.9|17836.5|17902.2|17830.8|0
1651205700000|2022-04-29 04:15:00|17911.2|17839.6|17919.8|17848.2|17922.8|17851.2|17906.4|17835|0
1651206000000|2022-04-29 04:20:00|17924.3|17852.7|17915.4|17843.8|17924.3|17852.7|17910.8|17839.3|0
1651206300000|2022-04-29 04:25:00|17912.9|17841.3|17922.1|17850.5|17922.1|17850.5|17912.9|17841.3|0
1651206600000|2022-04-29 04:30:00|17921.2|17849.6|17917.2|17845.6|17925.4|17853.8|17916.3|17844.7|0
1651206900000|2022-04-29 04:35:00|17908.9|17837.5|17919.1|17847.5|17919.1|17847.5|17904.1|17832.7|0
1651207200000|2022-04-29 04:40:00|17918.5|17846.9|17916.5|17844.9|17919.9|17848.3|17912.8|17841.2|0
1651207500000|2022-04-29 04:45:00|17920.2|17848.6|17923.8|17852.2|17923.8|17852.2|17910.3|17838.9|0
1651207800000|2022-04-29 04:50:00|17922.3|17850.7|17923.4|17851.8|17923.4|17851.8|17916.1|17844.5|0
1651208100000|2022-04-29 04:55:00|17923.9|17852.3|17921.3|17849.7|17923.9|17852.3|17916|17844.4|0
1651208400000|2022-04-29 05:00:00|17923.3|17851.7|17976|17904.2|17976|17904.2|17923.3|17851.7|0
1651208700000|2022-04-29 05:05:00|17985.4|17913.6|17957.3|17885.7|17985.4|17913.6|17957.3|17885.7|0
1651209000000|2022-04-29 05:10:00|17962.7|17890.9|17955.5|17883.9|17965.3|17893.5|17955.5|17883.9|0
1651209300000|2022-04-29 05:15:00|17950.3|17878.7|17898.3|17826.9|17950.3|17878.7|17897.5|17826.1|0
1651209600000|2022-04-29 05:20:00|17894|17822.6|17893.8|17822.4|17897.3|17825.9|17885.4|17814|0
1651209900000|2022-04-29 05:25:00|17900.5|17829.1|17907.1|17835.7|17907.3|17835.9|17900.5|17829.1|0
1651210200000|2022-04-29 05:30:00|17916.8|17845.2|17934.7|17863.1|17934.9|17863.3|17916.8|17845.2|0
1651210500000|2022-04-29 05:35:00|17937.3|17865.7|17953.3|17881.7|17957.3|17885.7|17937.3|17865.7|0
1651210800000|2022-04-29 05:40:00|17956.2|17884.6|17936.1|17864.5|17956.2|17884.6|17929.6|17858|0
1651211100000|2022-04-29 05:45:00|17941.4|17869.8|17945.2|17873.6|17946.7|17875.1|17938.8|17867.2|0
1651211400000|2022-04-29 05:50:00|17937.7|17866.1|17943.8|17872.2|17956.3|17884.7|17933.9|17862.3|0
1651211700000|2022-04-29 05:55:00|17936.9|17865.3|17922.9|17851.3|17941.1|17869.5|17921.6|17850|0
1651450200000|2022-05-02 00:10:00|17816.6|17745.4|17828.1|17756.9|17837.8|17766.6|17812.6|17741.4|0
1651450500000|2022-05-02 00:15:00|17817.1|17745.9|17786.1|17715.1|17817.1|17745.9|17786.1|17715.1|0
1651450800000|2022-05-02 00:20:00|17784.8|17713.8|17775.8|17704.8|17805.4|17734.4|17775.8|17704.8|0
1651451100000|2022-05-02 00:25:00|17766.2|17695.2|17736.6|17665.8|17776.6|17705.6|17736.6|17665.8|0
1651451400000|2022-05-02 00:30:00|17737.2|17666.4|17718.5|17647.7|17737.2|17666.4|17715|17644.2|0
1651451700000|2022-05-02 00:35:00|17714.9|17644.1|17723.5|17652.7|17726.5|17655.7|17710.1|17639.5|0
1651452000000|2022-05-02 00:40:00|17732.8|17662|17744.6|17673.8|17745|17674.2|17722.4|17651.6|0
1651452300000|2022-05-02 00:45:00|17751.3|17680.5|17766.8|17695.8|17767.4|17696.4|17751|17680.2|0
1651452600000|2022-05-02 00:50:00|17770|17699|17745.4|17674.6|17770|17699|17743.8|17673|0
1651452900000|2022-05-02 00:55:00|17747|17676.2|17768|17697|17771.3|17700.3|17747|17676.2|0
1651453200000|2022-05-02 01:00:00|17765.3|17694.3|17767.7|17696.7|17772.5|17701.5|17761.4|17690.4|0
1651453500000|2022-05-02 01:05:00|17751.2|17680.4|17772.2|17701.2|17776.6|17705.6|17742.5|17671.7|0
1651453800000|2022-05-02 01:10:00|17777.2|17706.2|17741.7|17670.9|17777.2|17706.2|17741.7|17670.9|0
1651454100000|2022-05-02 01:15:00|17745.3|17674.5|17724.4|17653.6|17745.3|17674.5|17723|17652.2|0
1651454400000|2022-05-02 01:20:00|17729.7|17658.9|17741.7|17670.9|17744.1|17673.3|17728.1|17657.3|0
1651454700000|2022-05-02 01:25:00|17740.5|17669.7|17767.3|17696.3|17767.3|17696.3|17740.5|17669.7|0
1651455000000|2022-05-02 01:30:00|17760.3|17689.5|17747.8|17677|17765.4|17694.4|17747.8|17677|0
1651455300000|2022-05-02 01:35:00|17745.9|17675.1|17731.3|17660.5|17749|17678.2|17731.3|17660.5|0
1651455600000|2022-05-02 01:40:00|17723|17652.2|17719.9|17649.1|17727.8|17657|17716.9|17646.1|0
1651455900000|2022-05-02 01:45:00|17719.3|17648.5|17701.7|17631.1|17720.1|17649.3|17701.7|17631.1|0
1651456200000|2022-05-02 01:50:00|17699.4|17628.8|17702.5|17631.9|17716.1|17645.3|17699.2|17628.6|0
1651456500000|2022-05-02 01:55:00|17705.7|17635.1|17686.2|17615.6|17705.7|17635.1|17680.2|17609.6|0
1651456800000|2022-05-02 02:00:00|17687.8|17617.2|17702.5|17631.9|17702.5|17631.9|17687.8|17617.2|0
1651457100000|2022-05-02 02:05:00|17696|17625.4|17716.7|17645.9|17719.7|17648.9|17696|17625.4|0
1651457400000|2022-05-02 02:10:00|17719.3|17648.5|17722.6|17651.8|17722.6|17651.8|17701.7|17631.1|0
1651457700000|2022-05-02 02:15:00|17724.2|17653.4|17719.3|17648.5|17732.4|17661.6|17719.3|17648.5|0
1651458000000|2022-05-02 02:20:00|17716.6|17645.8|17720.2|17649.4|17720.2|17649.4|17712.7|17641.9|0
1651458300000|2022-05-02 02:25:00|17714.1|17643.3|17742.7|17671.9|17742.7|17671.9|17714.1|17643.3|0
1651458600000|2022-05-02 02:30:00|17740.9|17670.1|17741.1|17670.3|17741.1|17670.3|17729.3|17658.5|0
1651458900000|2022-05-02 02:35:00|17745.4|17674.6|17739.7|17668.9|17748|17677.2|17734.6|17663.8|0
1651459200000|2022-05-02 02:40:00|17736.3|17665.5|17749.4|17678.6|17749.4|17678.6|17735.9|17665.1|0
1651459500000|2022-05-02 02:45:00|17752.7|17681.9|17756.1|17685.3|17758.1|17687.3|17752.7|17681.9|0
1651459800000|2022-05-02 02:50:00|17758.8|17688|17748.2|17677.4|17762.1|17691.1|17748.2|17677.4|0
1651460100000|2022-05-02 02:55:00|17743.4|17672.6|17739.2|17668.4|17744.8|17674|17736.8|17666|0
1651460400000|2022-05-02 03:00:00|17733.2|17662.4|17749.8|17679|17753.1|17682.3|17733.2|17662.4|0
1651460700000|2022-05-02 03:05:00|17748.3|17677.5|17733.5|17662.7|17748.3|17677.5|17733.5|17662.7|0
1651461000000|2022-05-02 03:10:00|17731.9|17661.1|17740.5|17669.7|17740.5|17669.7|17731.9|17661.1|0
1651461300000|2022-05-02 03:15:00|17736.4|17665.6|17728.8|17658|17736.4|17665.6|17728.8|17658|0
1651461600000|2022-05-02 03:20:00|17734.9|17664.1|17743.5|17672.7|17752.2|17681.4|17734.3|17663.5|0
1651461900000|2022-05-02 03:25:00|17737|17666.2|17737.9|17667.1|17742.6|17671.8|17736.7|17665.9|0
1651462200000|2022-05-02 03:30:00|17739.8|17669|17737|17666.2|17752.3|17681.5|17737|17666.2|0
1651462500000|2022-05-02 03:35:00|17736.4|17665.6|17745.3|17674.5|17745.3|17674.5|17736|17665.2|0
1651462800000|2022-05-02 03:40:00|17744.6|17673.8|17748.5|17677.7|17753.1|17682.3|17743.6|17672.8|0
1651463100000|2022-05-02 03:45:00|17752|17681.2|17789.3|17718.3|17789.3|17718.3|17752|17681.2|0
1651463400000|2022-05-02 03:50:00|17791.1|17720.1|17797.3|17726.3|17799.3|17728.3|17790|17719|0
1651463700000|2022-05-02 03:55:00|17799.1|17728.1|17777.5|17706.5|17799.9|17728.9|17776.3|17705.3|0
1651464000000|2022-05-02 04:00:00|17782.5|17711.5|17786.7|17715.7|17790.3|17719.3|17782.5|17711.5|0
1651464300000|2022-05-02 04:05:00|17779.2|17708.2|17795.4|17724.4|17795.4|17724.4|17777.8|17706.8|0
1651464600000|2022-05-02 04:10:00|17799.4|17728.4|17787.5|17716.5|17799.4|17728.4|17787.5|17716.5|0
1651464900000|2022-05-02 04:15:00|17790.7|17719.7|17803.4|17732.4|17803.4|17732.4|17790.7|17719.7|0
1651465200000|2022-05-02 04:20:00|17799.5|17728.5|17800.6|17729.6|17801.3|17730.3|17795.6|17724.6|0
1651465500000|2022-05-02 04:25:00|17799.4|17728.4|17796.8|17725.8|17801.3|17730.3|17796.3|17725.3|0
1651465800000|2022-05-02 04:30:00|17794.4|17723.4|17804.6|17733.6|17814.5|17743.3|17794.4|17723.4|0
1651466100000|2022-05-02 04:35:00|17802.7|17731.7|17797.4|17726.4|17802.7|17731.7|17796.3|17725.3|0
1651466400000|2022-05-02 04:40:00|17794.5|17723.5|17797|17726|17798.1|17727.1|17788.8|17717.8|0
1651466700000|2022-05-02 04:45:00|17799.1|17728.1|17798.6|17727.6|17804.1|17733.1|17795.9|17724.9|0
1651467000000|2022-05-02 04:50:00|17800.8|17729.8|17805.9|17734.9|17814|17742.8|17800.8|17729.8|0
1651467300000|2022-05-02 04:55:00|17807.2|17736.2|17816.5|17745.3|17823|17751.8|17807.2|17736.2|0
1651467600000|2022-05-02 05:00:00|17821.5|17750.3|17811.4|17740.2|17821.5|17750.3|17811.3|17740.1|0
1651467900000|2022-05-02 05:05:00|17810.3|17739.3|17826.6|17755.4|17827.1|17755.9|17810.3|17739.3|0
1651468200000|2022-05-02 05:10:00|17827.5|17756.3|17830|17758.8|17837.7|17766.5|17822.6|17751.4|0
1651468500000|2022-05-02 05:15:00|17830.6|17759.4|17832.5|17761.3|17839.7|17768.5|17830|17758.8|0
1651468800000|2022-05-02 05:20:00|17829.4|17758.2|17834.6|17763.4|17834.6|17763.4|17821.6|17750.4|0
1651469100000|2022-05-02 05:25:00|17830.5|17759.3|17827.3|17756.1|17830.5|17759.3|17824.3|17753.1|0
1651469400000|2022-05-02 05:30:00|17825.3|17754.1|17826.5|17755.3|17830.4|17759.2|17819.5|17748.3|0
1651469700000|2022-05-02 05:35:00|17824.5|17753.3|17824.1|17752.9|17824.5|17753.3|17814.5|17743.3|0
1651470000000|2022-05-02 05:40:00|17823.6|17752.4|17819.4|17748.2|17831.6|17760.4|17819.4|17748.2|0
1651470300000|2022-05-02 05:45:00|17819|17747.8|17822.1|17750.9|17822.1|17750.9|17817.9|17746.7|0
1651470600000|2022-05-02 05:50:00|17823.2|17752|17820|17748.8|17824.6|17753.4|17818.1|17746.9|0
1651470900000|2022-05-02 05:55:00|17821.1|17749.9|17802.4|17731.4|17821.2|17750|17802.4|17731.4|0
1651536600000|2022-05-03 00:10:00|17740.3|17669.5|17724.7|17653.9|17740.3|17669.5|17698|17627.4|0
1651536900000|2022-05-03 00:15:00|17724.3|17653.5|17754.8|17684|17754.8|17684|17724.3|17653.5|0
1651537200000|2022-05-03 00:20:00|17750.2|17679.4|17743.7|17672.9|17769.9|17698.9|17743.7|17672.9|0
1651537500000|2022-05-03 00:25:00|17743.5|17672.7|17738.5|17667.7|17743.5|17672.7|17729|17658.2|0
1651537800000|2022-05-03 00:30:00|17750.8|17680|17750.8|17680|17769.9|17698.9|17749.7|17678.9|0
1651538100000|2022-05-03 00:35:00|17757.6|17686.8|17743.9|17673.1|17771.5|17700.5|17743.9|17673.1|0
1651538400000|2022-05-03 00:40:00|17748.9|17678.1|17761.9|17690.9|17762.7|17691.7|17748.9|17678.1|0
1651538700000|2022-05-03 00:45:00|17777.6|17706.6|17778.8|17707.8|17785.6|17714.6|17769.9|17698.9|0
1651539000000|2022-05-03 00:50:00|17784.3|17713.3|17784|17713|17788.5|17717.5|17777.6|17706.6|0
1651539300000|2022-05-03 00:55:00|17785.1|17714.1|17763.5|17692.5|17786.3|17715.3|17750.5|17679.7|0
1651539600000|2022-05-03 01:00:00|17765.8|17694.8|17751.6|17680.8|17765.8|17694.8|17751.6|17680.8|0
1651539900000|2022-05-03 01:05:00|17746.2|17675.4|17746.1|17675.3|17746.2|17675.4|17739.5|17668.7|0
1651540200000|2022-05-03 01:10:00|17747|17676.2|17710.5|17639.7|17747|17676.2|17709.6|17639|0
1651540500000|2022-05-03 01:15:00|17714|17643.2|17694.2|17623.6|17714|17643.2|17694.2|17623.6|0
1651540800000|2022-05-03 01:20:00|17695.3|17624.7|17718.4|17647.6|17718.4|17647.6|17692.2|17621.6|0
1651541100000|2022-05-03 01:25:00|17715.3|17644.5|17696.6|17626|17715.3|17644.5|17694|17623.4|0
1651541400000|2022-05-03 01:30:00|17696|17625.4|17673.2|17602.6|17696|17625.4|17671.6|17601|0
1651541700000|2022-05-03 01:35:00|17674.7|17604.1|17672.5|17601.9|17681.6|17611|17672.5|17601.9|0
1651542000000|2022-05-03 01:40:00|17673.1|17602.5|17630.4|17560|17673.1|17602.5|17630.4|17560|0
1651542300000|2022-05-03 01:45:00|17629.6|17559.2|17650.6|17580.2|17650.6|17580.2|17624.5|17554.1|0
1651542600000|2022-05-03 01:50:00|17654.1|17583.7|17670.5|17599.9|17676.7|17606.1|17654.1|17583.7|0
1651542900000|2022-05-03 01:55:00|17666.8|17596.2|17673.7|17603.1|17673.7|17603.1|17662.6|17592|0
1651543200000|2022-05-03 02:00:00|17672.4|17601.8|17693.3|17622.7|17693.3|17622.7|17671.9|17601.3|0
1651543500000|2022-05-03 02:05:00|17686.2|17615.6|17694.8|17624.2|17694.8|17624.2|17678|17607.4|0
1651543800000|2022-05-03 02:10:00|17690.5|17619.9|17677.4|17606.8|17690.5|17619.9|17672.8|17602.2|0
1651544100000|2022-05-03 02:15:00|17681.1|17610.5|17678|17607.4|17683.5|17612.9|17670.4|17599.8|0
1651544400000|2022-05-03 02:20:00|17682.5|17611.9|17690.3|17619.7|17690.3|17619.7|17681.9|17611.3|0
1651544700000|2022-05-03 02:25:00|17683.8|17613.2|17679.5|17608.9|17685.9|17615.3|17679.5|17608.9|0
1651545000000|2022-05-03 02:30:00|17677.5|17606.9|17677.4|17606.8|17680.1|17609.5|17671.8|17601.2|0
1651545300000|2022-05-03 02:35:00|17671.5|17600.9|17666|17595.4|17674.5|17603.9|17666|17595.4|0
1651545600000|2022-05-03 02:40:00|17665.8|17595.2|17684.2|17613.6|17684.2|17613.6|17665.8|17595.2|0
1651545900000|2022-05-03 02:45:00|17688.4|17617.8|17683.8|17613.2|17688.4|17617.8|17678.8|17608.2|0
1651546200000|2022-05-03 02:50:00|17686.1|17615.5|17711.7|17640.9|17712.7|17641.9|17681.8|17611.2|0
1651546500000|2022-05-03 02:55:00|17714|17643.2|17720.3|17649.5|17720.3|17649.5|17704.1|17633.5|0
1651546800000|2022-05-03 03:00:00|17728|17657.2|17727.9|17657.1|17730.2|17659.4|17725.7|17654.9|0
1651547100000|2022-05-03 03:05:00|17729.4|17658.6|17726.1|17655.3|17729.4|17658.6|17714.2|17643.4|0
1651547400000|2022-05-03 03:10:00|17727.5|17656.7|17749.2|17678.4|17750.9|17680.1|17727.5|17656.7|0
1651547700000|2022-05-03 03:15:00|17746.6|17675.8|17737.8|17667|17749.3|17678.5|17737.8|17667|0
1651548000000|2022-05-03 03:20:00|17740.3|17669.5|17731.5|17660.7|17740.3|17669.5|17729.7|17658.9|0
1651548300000|2022-05-03 03:25:00|17733|17662.2|17732.7|17661.9|17735.5|17664.7|17729.5|17658.7|0
1651548600000|2022-05-03 03:30:00|17734.2|17663.4|17722.7|17651.9|17735.5|17664.7|17722.7|17651.9|0
1651548900000|2022-05-03 03:35:00|17719.5|17648.7|17712.5|17641.7|17723.7|17652.9|17712.5|17641.7|0
1651549200000|2022-05-03 03:40:00|17712.8|17642|17701.1|17630.5|17712.8|17642|17698.5|17627.9|0
1651549500000|2022-05-03 03:45:00|17702.6|17632|17695.2|17624.6|17705.8|17635.2|17695.2|17624.6|0
1651549800000|2022-05-03 03:50:00|17693|17622.4|17680.7|17610.1|17694.2|17623.6|17676.1|17605.5|0
1651550100000|2022-05-03 03:55:00|17671.7|17601.1|17664|17593.4|17676.5|17605.9|17664|17593.4|0
1651550400000|2022-05-03 04:00:00|17663.4|17592.8|17626.5|17556.1|17663.9|17593.3|17626.5|17556.1|0
1651550700000|2022-05-03 04:05:00|17621.9|17551.5|17647.7|17577.3|17659.3|17588.9|17621.9|17551.5|0
1651551000000|2022-05-03 04:10:00|17652.9|17582.5|17677.9|17607.3|17677.9|17607.3|17652.9|17582.5|0
1651551300000|2022-05-03 04:15:00|17684.1|17613.5|17678.3|17607.7|17689.1|17618.5|17678.3|17607.7|0
1651551600000|2022-05-03 04:20:00|17676.6|17606|17687.1|17616.5|17687.1|17616.5|17675.6|17605|0
1651551900000|2022-05-03 04:25:00|17685.3|17614.7|17700.2|17629.6|17700.2|17629.6|17685.1|17614.5|0
1651552200000|2022-05-03 04:30:00|17706.2|17635.6|17628.5|17558.1|17706.2|17635.6|17614.4|17544|0
1651552500000|2022-05-03 04:35:00|17626.3|17555.9|17632|17561.6|17640.1|17569.7|17619.9|17549.5|0
1651552800000|2022-05-03 04:40:00|17637.4|17567|17636.3|17565.9|17638.4|17568|17631.5|17561.1|0
1651553100000|2022-05-03 04:45:00|17638.9|17568.5|17593.8|17523.6|17638.9|17568.5|17593.8|17523.6|0
1651553400000|2022-05-03 04:50:00|17579.9|17509.7|17592.4|17522.2|17596.2|17526|17579.9|17509.7|0
1651553700000|2022-05-03 04:55:00|17599.3|17529.1|17611.8|17541.4|17613.9|17543.5|17599.3|17529.1|0
1651554000000|2022-05-03 05:00:00|17606.5|17536.3|17614.1|17543.7|17624|17553.6|17606.5|17536.3|0
1651554300000|2022-05-03 05:05:00|17603.4|17533.2|17619.7|17549.3|17619.7|17549.3|17603.4|17533.2|0
1651554600000|2022-05-03 05:10:00|17626.6|17556.2|17655.5|17585.1|17655.5|17585.1|17620.3|17549.9|0
1651554900000|2022-05-03 05:15:00|17650.9|17580.5|17656.1|17585.7|17656.3|17585.9|17641.3|17570.9|0
1651555200000|2022-05-03 05:20:00|17660.4|17589.8|17670.1|17599.5|17673.2|17602.6|17660.4|17589.8|0
1651555500000|2022-05-03 05:25:00|17670.2|17599.6|17646.1|17575.7|17671.2|17600.6|17641.2|17570.8|0
1651555800000|2022-05-03 05:30:00|17650.1|17579.7|17649.2|17578.8|17664.8|17594.2|17646.2|17575.8|0
1651556100000|2022-05-03 05:35:00|17651.7|17581.3|17646.4|17576|17661.6|17591|17646.4|17576|0
1651556400000|2022-05-03 05:40:00|17643.1|17572.7|17663.6|17593|17663.6|17593|17643.1|17572.7|0
1651556700000|2022-05-03 05:45:00|17661.6|17591|17651.6|17581.2|17661.6|17591|17651.6|17581.2|0
1651557000000|2022-05-03 05:50:00|17656.6|17586.2|17674.6|17604|17678.3|17607.7|17656.6|17586.2|0
1651557300000|2022-05-03 05:55:00|17684.3|17613.7|17666.3|17595.7|17684.3|17613.7|17666.3|17595.7|0
1651623000000|2022-05-04 00:10:00|17801.5|17730.5|17810.3|17739.3|17829.8|17758.6|17801.5|17730.5|0
1651623300000|2022-05-04 00:15:00|17807|17736|17810.4|17739.4|17816.6|17745.4|17799|17728|0
1651623600000|2022-05-04 00:20:00|17810.9|17739.7|17796.5|17725.5|17812|17740.8|17774|17703|0
1651623900000|2022-05-04 00:25:00|17795.5|17724.5|17800.8|17729.8|17808.5|17737.5|17791|17720|0
1651624200000|2022-05-04 00:30:00|17796.1|17725.1|17801.2|17730.2|17801.5|17730.5|17789.7|17718.7|0
1651624500000|2022-05-04 00:35:00|17801.8|17730.8|17789.3|17718.3|17801.8|17730.8|17784.7|17713.7|0
1651624800000|2022-05-04 00:40:00|17792.3|17721.3|17774.4|17703.4|17802.8|17731.8|17774.4|17703.4|0
1651625100000|2022-05-04 00:45:00|17768.3|17697.3|17773.5|17702.5|17790.2|17719.2|17768.3|17697.3|0
1651625400000|2022-05-04 00:50:00|17765.2|17694.2|17763.6|17692.6|17766.1|17695.1|17757.4|17686.6|0
1651625700000|2022-05-04 00:55:00|17767.9|17696.9|17771|17700|17773.7|17702.7|17756.4|17685.6|0
1651626000000|2022-05-04 01:00:00|17769.5|17698.5|17758.7|17687.9|17775.4|17704.4|17756.8|17686|0
1651626300000|2022-05-04 01:05:00|17749.9|17679.1|17742.8|17672|17758.2|17687.4|17742.8|17672|0
1651626600000|2022-05-04 01:10:00|17736.6|17665.8|17723.3|17652.5|17736.6|17665.8|17708.1|17637.5|0
1651626900000|2022-05-04 01:15:00|17724.4|17653.6|17683|17612.4|17728.3|17657.5|17682.9|17612.3|0
1651627200000|2022-05-04 01:20:00|17684.2|17613.6|17666.8|17596.2|17684.2|17613.6|17665.1|17594.5|0
1651627500000|2022-05-04 01:25:00|17665.2|17594.6|17670.5|17599.9|17677.9|17607.3|17665.2|17594.6|0
1651627800000|2022-05-04 01:30:00|17672.4|17601.8|17665.5|17594.9|17677.4|17606.8|17659.3|17588.9|0
1651628100000|2022-05-04 01:35:00|17672.7|17602.1|17658.6|17588.2|17672.7|17602.1|17654.2|17583.8|0
1651628400000|2022-05-04 01:40:00|17648.4|17578|17662.6|17592|17662.6|17592|17648.4|17578|0
1651628700000|2022-05-04 01:45:00|17654|17583.6|17627.5|17557.1|17654|17583.6|17625.7|17555.3|0
1651629000000|2022-05-04 01:50:00|17626.7|17556.3|17621.1|17550.7|17628.3|17557.9|17621.1|17550.7|0
1651629300000|2022-05-04 01:55:00|17627|17556.6|17610.9|17540.5|17627|17556.6|17607.7|17537.5|0
1651629600000|2022-05-04 02:00:00|17613|17542.6|17599.7|17529.5|17613|17542.6|17599.7|17529.5|0
1651629900000|2022-05-04 02:05:00|17595.5|17525.3|17565.8|17495.6|17597.2|17527|17565.8|17495.6|0
1651630200000|2022-05-04 02:10:00|17558.7|17488.7|17560.3|17490.1|17566.3|17496.1|17556.1|17486.1|0
1651630500000|2022-05-04 02:15:00|17558.4|17488.4|17535|17465|17558.4|17488.4|17535|17465|0
1651630800000|2022-05-04 02:20:00|17534.9|17464.9|17522.1|17452.1|17534.9|17464.9|17516.2|17446.2|0
1651631100000|2022-05-04 02:25:00|17521.6|17451.6|17517.3|17447.3|17521.6|17451.6|17514.5|17444.5|0
1651631400000|2022-05-04 02:30:00|17514.6|17444.6|17516.1|17446.1|17526.2|17456.2|17514.6|17444.6|0
1651631700000|2022-05-04 02:35:00|17502|17432.2|17505.2|17435.4|17507.3|17437.5|17499.1|17429.3|0
1651632000000|2022-05-04 02:40:00|17504.3|17434.5|17518.2|17448.2|17518.2|17448.2|17501.5|17431.7|0
1651632300000|2022-05-04 02:45:00|17520.9|17450.9|17534|17464|17534|17464|17520.9|17450.9|0
1651632600000|2022-05-04 02:50:00|17537.6|17467.6|17535.6|17465.6|17539.7|17469.7|17535.1|17465.1|0
1651632900000|2022-05-04 02:55:00|17536.7|17466.7|17528|17458|17536.7|17466.7|17528|17458|0
1651633200000|2022-05-04 03:00:00|17530.5|17460.5|17525.1|17455.1|17530.9|17460.9|17525.1|17455.1|0
1651633500000|2022-05-04 03:05:00|17516.7|17446.7|17512.1|17442.1|17516.7|17446.7|17509.5|17439.7|0
1651633800000|2022-05-04 03:10:00|17508|17438.2|17516.8|17446.8|17517.2|17447.2|17504.6|17434.8|0
1651634100000|2022-05-04 03:15:00|17515.3|17445.3|17511.9|17441.9|17515.4|17445.4|17511.2|17441.2|0
1651634400000|2022-05-04 03:20:00|17511.7|17441.7|17503.9|17434.1|17511.7|17441.7|17503.9|17434.1|0
1651634700000|2022-05-04 03:25:00|17495.8|17426|17493|17423.2|17502.5|17432.7|17491.2|17421.4|0
1651635000000|2022-05-04 03:30:00|17494.5|17424.7|17503.1|17433.3|17503.1|17433.3|17494.5|17424.7|0
1651635300000|2022-05-04 03:35:00|17498.6|17428.8|17495.1|17425.3|17508.7|17438.9|17495.1|17425.3|0
1651635600000|2022-05-04 03:40:00|17493.3|17423.5|17486.5|17416.7|17493.3|17423.5|17486.5|17416.7|0
1651635900000|2022-05-04 03:45:00|17487.4|17417.6|17511.8|17441.8|17511.8|17441.8|17487.4|17417.6|0
1651636200000|2022-05-04 03:50:00|17509.3|17439.5|17497.9|17428.1|17509.3|17439.5|17495.5|17425.7|0
1651636500000|2022-05-04 03:55:00|17499|17429.2|17509.7|17439.9|17509.7|17439.9|17497.9|17428.1|0
1651636800000|2022-05-04 04:00:00|17510.9|17440.9|17509.4|17439.6|17517.5|17447.5|17509.4|17439.6|0
1651637100000|2022-05-04 04:05:00|17509.1|17439.3|17494.5|17424.7|17509.1|17439.3|17494.5|17424.7|0
1651637400000|2022-05-04 04:10:00|17496.3|17426.5|17486.2|17416.4|17499.5|17429.7|17486.2|17416.4|0
1651637700000|2022-05-04 04:15:00|17488.6|17418.8|17491.5|17421.7|17491.6|17421.8|17487.9|17418.1|0
1651638000000|2022-05-04 04:20:00|17489.8|17420|17494.8|17425|17495.3|17425.5|17489.6|17419.8|0
1651638300000|2022-05-04 04:25:00|17492.5|17422.7|17470.9|17401.1|17495.3|17425.5|17470.9|17401.1|0
1651638600000|2022-05-04 04:30:00|17474.9|17405.1|17488.2|17418.4|17488.2|17418.4|17474.9|17405.1|0
1651638900000|2022-05-04 04:35:00|17481.9|17412.1|17493.3|17423.5|17493.3|17423.5|17481.9|17412.1|0
1651639200000|2022-05-04 04:40:00|17494.7|17424.9|17506.5|17436.7|17509.1|17439.3|17494|17424.2|0
1651639500000|2022-05-04 04:45:00|17501.3|17431.5|17486.1|17416.3|17501.3|17431.5|17485.5|17415.7|0
1651639800000|2022-05-04 04:50:00|17486.3|17416.5|17488.6|17418.8|17490.7|17420.9|17485.4|17415.6|0
1651640100000|2022-05-04 04:55:00|17489.9|17420.1|17491|17421.2|17491.1|17421.3|17485.1|17415.3|0
1651640400000|2022-05-04 05:00:00|17492.6|17422.8|17504.6|17434.8|17507.3|17437.5|17492.6|17422.8|0
1651640700000|2022-05-04 05:05:00|17504.4|17434.6|17496.1|17426.3|17504.4|17434.6|17489.1|17419.3|0
1651641000000|2022-05-04 05:10:00|17495|17425.2|17497.7|17427.9|17497.7|17427.9|17491|17421.2|0
1651641300000|2022-05-04 05:15:00|17492.6|17422.8|17489.2|17419.4|17493.6|17423.8|17489.2|17419.4|0
1651641600000|2022-05-04 05:20:00|17487.3|17417.5|17468.6|17398.8|17489.5|17419.7|17468.6|17398.8|0
1651641900000|2022-05-04 05:25:00|17476.3|17406.5|17459.6|17390|17476.3|17406.5|17459.2|17389.6|0
1651642200000|2022-05-04 05:30:00|17457.4|17387.8|17460.4|17390.6|17465.4|17395.6|17454.3|17384.7|0
1651642500000|2022-05-04 05:35:00|17461|17391.2|17450.9|17381.3|17461|17391.2|17449.8|17380.2|0
1651642800000|2022-05-04 05:40:00|17449.5|17379.9|17465.1|17395.3|17465.1|17395.3|17449.5|17379.9|0
1651643100000|2022-05-04 05:45:00|17469.4|17399.6|17479.5|17409.7|17489.4|17419.6|17469.4|17399.6|0
1651643400000|2022-05-04 05:50:00|17480.1|17410.3|17495.1|17425.3|17496.2|17426.4|17480.1|17410.3|0
1651643700000|2022-05-04 05:55:00|17491.7|17421.9|17501.5|17431.7|17501.5|17431.7|17485.7|17415.9|0
1651709400000|2022-05-05 00:10:00|17718.2|17647.4|17728.8|17658|17741.8|17671|17718.2|17647.4|0
1651709700000|2022-05-05 00:15:00|17722.6|17651.8|17687.7|17617.1|17722.6|17651.8|17683.7|17613.1|0
1651710000000|2022-05-05 00:20:00|17679.3|17608.7|17706.6|17636|17718.7|17647.9|17676.1|17605.5|0
1651710300000|2022-05-05 00:25:00|17706|17635.4|17684.3|17613.7|17706|17635.4|17684.3|17613.7|0
1651710600000|2022-05-05 00:30:00|17687.6|17617|17705|17634.4|17705|17634.4|17679.6|17609|0
1651710900000|2022-05-05 00:35:00|17712.9|17642.1|17726.8|17656|17733|17662.2|17712.9|17642.1|0
1651711200000|2022-05-05 00:40:00|17721.4|17650.6|17713.1|17642.3|17721.4|17650.6|17705.3|17634.7|0
1651711500000|2022-05-05 00:45:00|17709.6|17639|17756.2|17685.4|17756.9|17686.1|17709.6|17639|0
1651711800000|2022-05-05 00:50:00|17756.8|17686|17734.5|17663.7|17756.8|17686|17731.3|17660.5|0
1651712100000|2022-05-05 00:55:00|17743.2|17672.4|17765.6|17694.6|17765.6|17694.6|17743.2|17672.4|0
1651712400000|2022-05-05 01:00:00|17780.1|17709.1|17780.3|17709.3|17782|17711|17769.6|17698.6|0
1651712700000|2022-05-05 01:05:00|17780|17709|17768.6|17697.6|17784.8|17713.8|17768.6|17697.6|0
1651713000000|2022-05-05 01:10:00|17767.6|17696.6|17766.2|17695.2|17787.5|17716.5|17766.2|17695.2|0
1651713300000|2022-05-05 01:15:00|17766.1|17695.1|17749.3|17678.5|17766.1|17695.1|17749.3|17678.5|0
1651713600000|2022-05-05 01:20:00|17749.2|17678.4|17754.4|17683.6|17754.4|17683.6|17734.3|17663.5|0
1651713900000|2022-05-05 01:25:00|17758.7|17687.9|17769.4|17698.4|17776.8|17705.8|17757|17686.2|0
1651714200000|2022-05-05 01:30:00|17770.5|17699.5|17781.7|17710.7|17782.7|17711.7|17769.6|17698.6|0
1651714500000|2022-05-05 01:35:00|17780.3|17709.3|17757.5|17686.7|17780.3|17709.3|17757.5|17686.7|0
1651714800000|2022-05-05 01:40:00|17755.6|17684.8|17746.2|17675.4|17758.3|17687.5|17744.2|17673.4|0
1651715100000|2022-05-05 01:45:00|17747.5|17676.7|17741.8|17671|17751.6|17680.8|17741.8|17671|0
1651715400000|2022-05-05 01:50:00|17743|17672.2|17740.6|17669.8|17751.9|17681.1|17737.7|17666.9|0
1651715700000|2022-05-05 01:55:00|17737.9|17667.1|17738.4|17667.6|17743|17672.2|17730.5|17659.7|0
1651716000000|2022-05-05 02:00:00|17741.1|17670.3|17725|17654.2|17741.1|17670.3|17725|17654.2|0
1651716300000|2022-05-05 02:05:00|17711.2|17640.4|17724.9|17654.1|17724.9|17654.1|17700.1|17629.5|0
1651716600000|2022-05-05 02:10:00|17730.5|17659.7|17734.3|17663.5|17746.9|17676.1|17730.5|17659.7|0
1651716900000|2022-05-05 02:15:00|17736.1|17665.3|17752.9|17682.1|17752.9|17682.1|17735.7|17664.9|0
1651717200000|2022-05-05 02:20:00|17752.7|17681.9|17725.8|17655|17752.7|17681.9|17720.9|17650.1|0
1651717500000|2022-05-05 02:25:00|17725.2|17654.4|17701.8|17631.2|17725.2|17654.4|17701.4|17630.8|0
1651717800000|2022-05-05 02:30:00|17707|17636.4|17689.1|17618.5|17709.8|17639.2|17688.2|17617.6|0
1651718100000|2022-05-05 02:35:00|17693.8|17623.2|17697.6|17627|17703.1|17632.5|17689.6|17619|0
1651718400000|2022-05-05 02:40:00|17694.4|17623.8|17709.9|17639.3|17709.9|17639.3|17694.4|17623.8|0
1651718700000|2022-05-05 02:45:00|17713.4|17642.6|17733.3|17662.5|17733.3|17662.5|17710.1|17639.5|0
1651719000000|2022-05-05 02:50:00|17737.2|17666.4|17740.2|17669.4|17744.8|17674|17737.2|17666.4|0
1651719300000|2022-05-05 02:55:00|17746|17675.2|17738.5|17667.7|17749.3|17678.5|17738.5|17667.7|0
1651719600000|2022-05-05 03:00:00|17737.6|17666.8|17755.6|17684.8|17758.9|17688.1|17737.6|17666.8|0
1651719900000|2022-05-05 03:05:00|17756.5|17685.7|17758.7|17687.9|17763.7|17692.7|17752|17681.2|0
1651720200000|2022-05-05 03:10:00|17760.6|17689.6|17764.3|17693.3|17766.4|17695.4|17760.6|17689.6|0
1651720500000|2022-05-05 03:15:00|17764|17693|17767.7|17696.7|17768.4|17697.4|17755.3|17684.5|0
1651720800000|2022-05-05 03:20:00|17766.9|17695.9|17754.5|17683.7|17769.1|17698.1|17754.5|17683.7|0
1651721100000|2022-05-05 03:25:00|17756.5|17685.7|17765.2|17694.2|17771.3|17700.3|17756.5|17685.7|0
1651721400000|2022-05-05 03:30:00|17765.3|17694.3|17769.4|17698.4|17772.2|17701.2|17765.3|17694.3|0
1651721700000|2022-05-05 03:35:00|17771|17700|17781.8|17710.8|17782.3|17711.3|17767.9|17696.9|0
1651722000000|2022-05-05 03:40:00|17776.8|17705.8|17773.8|17702.8|17778.4|17707.4|17773.8|17702.8|0
1651722300000|2022-05-05 03:45:00|17772.4|17701.4|17765.3|17694.3|17772.4|17701.4|17763.6|17692.6|0
1651722600000|2022-05-05 03:50:00|17767.3|17696.3|17763.5|17692.5|17768.1|17697.1|17761.2|17690.2|0
1651722900000|2022-05-05 03:55:00|17760.7|17689.7|17759.5|17688.7|17765.9|17694.9|17759.4|17688.6|0
1651723200000|2022-05-05 04:00:00|17764.8|17693.8|17774.9|17703.9|17774.9|17703.9|17762.7|17691.7|0
1651723500000|2022-05-05 04:05:00|17774.2|17703.2|17761.8|17690.8|17774.2|17703.2|17761.8|17690.8|0
1651723800000|2022-05-05 04:10:00|17765.9|17694.9|17764.3|17693.3|17772.5|17701.5|17762|17691|0
1651724100000|2022-05-05 04:15:00|17764.9|17693.9|17760.1|17689.3|17764.9|17693.9|17757.5|17686.7|0
1651724400000|2022-05-05 04:20:00|17762.2|17691.2|17763.7|17692.7|17768.9|17697.9|17757.7|17686.9|0
1651724700000|2022-05-05 04:25:00|17763|17692|17762.9|17691.9|17765.4|17694.4|17761.1|17690.1|0
1651725000000|2022-05-05 04:30:00|17762.7|17691.7|17739.5|17668.7|17765.6|17694.6|17734.4|17663.6|0
1651725300000|2022-05-05 04:35:00|17737.3|17666.5|17747.6|17676.8|17747.6|17676.8|17736.8|17666|0
1651725600000|2022-05-05 04:40:00|17745.9|17675.1|17751.7|17680.9|17751.7|17680.9|17745.9|17675.1|0
1651725900000|2022-05-05 04:45:00|17753.5|17682.7|17758.4|17687.6|17758.4|17687.6|17749.7|17678.9|0
1651726200000|2022-05-05 04:50:00|17757.4|17686.6|17767.1|17696.1|17767.1|17696.1|17757.4|17686.6|0
1651726500000|2022-05-05 04:55:00|17761.7|17690.7|17768.8|17697.8|17769.1|17698.1|17761.1|17690.1|0
1651726800000|2022-05-05 05:00:00|17771.8|17700.8|17770.9|17699.9|17778.3|17707.3|17770.9|17699.9|0
1651727100000|2022-05-05 05:05:00|17774.3|17703.3|17756.8|17686|17775.5|17704.5|17756.8|17686|0
1651727400000|2022-05-05 05:10:00|17759.6|17688.8|17757.8|17687|17760.7|17689.7|17753.5|17682.7|0
1651727700000|2022-05-05 05:15:00|17759.4|17688.6|17748.1|17677.3|17759.4|17688.6|17748.1|17677.3|0
1651728000000|2022-05-05 05:20:00|17747.8|17677|17760.1|17689.3|17767.7|17696.7|17747.8|17677|0
1651728300000|2022-05-05 05:25:00|17760.8|17689.8|17757.7|17686.9|17762.6|17691.6|17755.9|17685.1|0
1651728600000|2022-05-05 05:30:00|17752.5|17681.7|17751.3|17680.5|17756.5|17685.7|17750.8|17680|0
1651728900000|2022-05-05 05:35:00|17749.2|17678.4|17745|17674.2|17749.8|17679|17743.2|17672.4|0
1651729200000|2022-05-05 05:40:00|17744.8|17674|17745.8|17675|17746.9|17676.1|17741|17670.2|0
1651729500000|2022-05-05 05:45:00|17744.1|17673.3|17729.3|17658.5|17744.1|17673.3|17729.3|17658.5|0
1651729800000|2022-05-05 05:50:00|17726.4|17655.6|17736.7|17665.9|17736.7|17665.9|17725.4|17654.6|0
1651730100000|2022-05-05 05:55:00|17738.1|17667.3|17734.6|17663.8|17749.1|17678.3|17734.6|17663.8|0
1651795800000|2022-05-06 00:10:00|17313.4|17244.2|17290.9|17221.9|17321.3|17252.1|17290.9|17221.9|0
1651796100000|2022-05-06 00:15:00|17287.9|17218.9|17312.2|17243|17312.2|17243|17287.9|17218.9|0
1651796400000|2022-05-06 00:20:00|17314.6|17245.4|17324.6|17255.4|17343.2|17274|17314.6|17245.4|0
1651796700000|2022-05-06 00:25:00|17323|17253.8|17311.2|17242|17326.2|17257|17311.2|17242|0
1651797000000|2022-05-06 00:30:00|17322.5|17253.3|17332.3|17263.1|17342.8|17273.6|17322.5|17253.3|0
1651797300000|2022-05-06 00:35:00|17329.7|17260.5|17367.1|17297.7|17367.1|17297.7|17322.7|17253.5|0
1651797600000|2022-05-06 00:40:00|17368.1|17298.7|17388.5|17319.1|17390.6|17321.2|17360.2|17290.8|0
1651797900000|2022-05-06 00:45:00|17384.1|17314.7|17371.2|17301.8|17392.4|17323|17366|17296.6|0
1651798200000|2022-05-06 00:50:00|17379.5|17310.1|17369.9|17300.5|17393.7|17324.3|17369.9|17300.5|0
1651798500000|2022-05-06 00:55:00|17359.3|17290.1|17338.5|17269.3|17359.3|17290.1|17327.5|17258.3|0
1651798800000|2022-05-06 01:00:00|17342.8|17273.6|17334.3|17265.1|17343.5|17274.3|17319.9|17250.7|0
1651799100000|2022-05-06 01:05:00|17337.3|17268.1|17327.3|17258.1|17337.3|17268.1|17313.7|17244.5|0
1651799400000|2022-05-06 01:10:00|17330.6|17261.4|17261|17192|17330.6|17261.4|17261|17192|0
1651799700000|2022-05-06 01:15:00|17266|17197|17267.6|17198.6|17267.6|17198.6|17251.2|17182.4|0
1651800000000|2022-05-06 01:20:00|17269.1|17200.1|17273.4|17204.4|17283.3|17214.3|17264.2|17195.2|0
1651800300000|2022-05-06 01:25:00|17276.7|17207.7|17283.9|17214.9|17283.9|17214.9|17256.9|17188.1|0
1651800600000|2022-05-06 01:30:00|17285.8|17216.8|17279.1|17210.1|17289.4|17220.4|17275.3|17206.3|0
1651800900000|2022-05-06 01:35:00|17271|17202|17287.1|17218.1|17293.2|17224.2|17271|17202|0
1651801200000|2022-05-06 01:40:00|17281.1|17212.1|17270.8|17201.8|17285.4|17216.4|17270.8|17201.8|0
1651801500000|2022-05-06 01:45:00|17270.2|17201.2|17263.8|17194.8|17278|17209|17263.7|17194.7|0
1651801800000|2022-05-06 01:50:00|17261.1|17192.1|17247.2|17178.4|17261.1|17192.1|17231.2|17162.4|0
1651802100000|2022-05-06 01:55:00|17255.7|17186.9|17248.3|17179.5|17255.7|17186.9|17238.1|17169.3|0
1651802400000|2022-05-06 02:00:00|17246.3|17177.5|17237.7|17168.9|17255.2|17186.4|17237.7|17168.9|0
1651802700000|2022-05-06 02:05:00|17237.8|17169|17217.7|17148.9|17237.8|17169|17217.7|17148.9|0
1651803000000|2022-05-06 02:10:00|17214.9|17146.1|17190.9|17122.3|17214.9|17146.1|17187.2|17118.6|0
1651803300000|2022-05-06 02:15:00|17200.2|17131.6|17231.9|17163.1|17231.9|17163.1|17199.2|17130.6|0
1651803600000|2022-05-06 02:20:00|17229|17160.2|17261|17192|17261|17192|17229|17160.2|0
1651803900000|2022-05-06 02:25:00|17253.1|17184.3|17282.4|17213.4|17282.4|17213.4|17251|17182.2|0
1651804200000|2022-05-06 02:30:00|17278.9|17209.9|17284.9|17215.9|17297|17228|17276.6|17207.6|0
1651804500000|2022-05-06 02:35:00|17280|17211|17268.5|17199.5|17280|17211|17264.3|17195.3|0
1651804800000|2022-05-06 02:40:00|17268|17199|17268.3|17199.3|17270.4|17201.4|17257|17188.2|0
1651805100000|2022-05-06 02:45:00|17264.7|17195.7|17256.7|17187.9|17264.7|17195.7|17251|17182.2|0
1651805400000|2022-05-06 02:50:00|17260.2|17191.2|17262.8|17193.8|17262.8|17193.8|17251.4|17182.6|0
1651805700000|2022-05-06 02:55:00|17262.1|17193.1|17271.8|17202.8|17272.3|17203.3|17258|17189.2|0
1651806000000|2022-05-06 03:00:00|17274.6|17205.6|17278.2|17209.2|17285.6|17216.6|17272.6|17203.6|0
1651806300000|2022-05-06 03:05:00|17278.1|17209.1|17260.8|17191.8|17278.3|17209.3|17260.8|17191.8|0
1651806600000|2022-05-06 03:10:00|17264.7|17195.7|17257.9|17189.1|17267.8|17198.8|17251.9|17183.1|0
1651806900000|2022-05-06 03:15:00|17258.2|17189.4|17209.5|17140.7|17258.2|17189.4|17209.5|17140.7|0
1651807200000|2022-05-06 03:20:00|17206.8|17138.2|17217.8|17149|17227.4|17158.6|17206.8|17138.2|0
1651807500000|2022-05-06 03:25:00|17211.6|17142.8|17193.3|17124.7|17211.6|17142.8|17193.3|17124.7|0
1651807800000|2022-05-06 03:30:00|17197|17128.4|17226.4|17157.6|17228.1|17159.3|17197|17128.4|0
1651808100000|2022-05-06 03:35:00|17224.3|17155.5|17244.9|17176.1|17246.8|17178|17219.6|17150.8|0
1651808400000|2022-05-06 03:40:00|17231.2|17162.4|17218.4|17149.6|17231.2|17162.4|17217.6|17148.8|0
1651808700000|2022-05-06 03:45:00|17221.7|17152.9|17219.7|17150.9|17225.6|17156.8|17218.3|17149.5|0
1651809000000|2022-05-06 03:50:00|17219.1|17150.3|17256.6|17187.8|17256.6|17187.8|17217.8|17149|0
1651809300000|2022-05-06 03:55:00|17254|17185.2|17268.4|17199.4|17268.4|17199.4|17243.9|17175.1|0
1651809600000|2022-05-06 04:00:00|17271.1|17202.1|17265.5|17196.5|17272.3|17203.3|17262|17193|0
1651809900000|2022-05-06 04:05:00|17266.3|17197.3|17270.6|17201.6|17275.8|17206.8|17266.3|17197.3|0
1651810200000|2022-05-06 04:10:00|17269.8|17200.8|17274.9|17205.9|17274.9|17205.9|17268.2|17199.2|0
1651810500000|2022-05-06 04:15:00|17271.4|17202.4|17262.6|17193.6|17272.2|17203.2|17260.7|17191.7|0
1651810800000|2022-05-06 04:20:00|17260|17191|17285.4|17216.4|17286.6|17217.6|17259.8|17190.8|0
1651811100000|2022-05-06 04:25:00|17284.1|17215.1|17291.6|17222.6|17294.4|17225.4|17284.1|17215.1|0
1651811400000|2022-05-06 04:30:00|17289.2|17220.2|17280.1|17211.1|17289.2|17220.2|17271|17202|0
1651811700000|2022-05-06 04:35:00|17274.9|17205.9|17258|17189.2|17276.1|17207.1|17258|17189.2|0
1651812000000|2022-05-06 04:40:00|17255.1|17186.3|17243.6|17174.8|17256.4|17187.6|17243.6|17174.8|0
1651812300000|2022-05-06 04:45:00|17242.1|17173.3|17235.5|17166.7|17242.3|17173.5|17231.9|17163.1|0
1651812600000|2022-05-06 04:50:00|17234.3|17165.5|17257.5|17188.7|17257.5|17188.7|17234.3|17165.5|0
1651812900000|2022-05-06 04:55:00|17255.3|17186.5|17257.1|17188.3|17265.9|17196.9|17249.4|17180.6|0
1651813200000|2022-05-06 05:00:00|17258.2|17189.4|17254.5|17185.7|17261.6|17192.6|17247|17178.2|0
1651813500000|2022-05-06 05:05:00|17262.2|17193.2|17272.1|17203.1|17275.4|17206.4|17259.7|17190.7|0
1651813800000|2022-05-06 05:10:00|17276.7|17207.7|17282.8|17213.8|17283.8|17214.8|17273.8|17204.8|0
1651814100000|2022-05-06 05:15:00|17280|17211|17292.1|17223.1|17292.1|17223.1|17280|17211|0
1651814400000|2022-05-06 05:20:00|17294.6|17225.6|17293.2|17224.2|17300|17231|17288.9|17219.9|0
1651814700000|2022-05-06 05:25:00|17292.4|17223.4|17297.9|17228.9|17297.9|17228.9|17291.2|17222.2|0
1651815000000|2022-05-06 05:30:00|17298.2|17229.2|17315.3|17246.1|17326.7|17257.5|17295.7|17226.7|0
1651815300000|2022-05-06 05:35:00|17317.6|17248.4|17319.9|17250.7|17325.9|17256.7|17311.6|17242.4|0
1651815600000|2022-05-06 05:40:00|17330|17260.8|17323.9|17254.7|17334.3|17265.1|17323.9|17254.7|0
1651815900000|2022-05-06 05:45:00|17327.9|17258.7|17333.6|17264.4|17337.2|17268|17323.4|17254.2|0
1651816200000|2022-05-06 05:50:00|17331.4|17262.2|17328.3|17259.1|17331.5|17262.3|17317.4|17248.2|0
1651816500000|2022-05-06 05:55:00|17332.8|17263.6|17337.6|17268.4|17342.3|17273.1|17327.3|17258.1|0
1652055000000|2022-05-09 00:10:00|17141.7|17073.3|17164.1|17095.5|17185.9|17117.3|17141.5|17073.1|0
1652055300000|2022-05-09 00:15:00|17181.1|17112.5|17168|17099.4|17193.5|17124.9|17168|17099.4|0
1652055600000|2022-05-09 00:20:00|17167.6|17099|17185|17116.4|17201.4|17132.8|17167.6|17099|0
1652055900000|2022-05-09 00:25:00|17180.6|17112|17222.8|17154|17222.8|17154|17180.6|17112|0
1652056200000|2022-05-09 00:30:00|17220.8|17152|17196.5|17127.9|17220.8|17152|17190.4|17121.8|0
1652056500000|2022-05-09 00:35:00|17203|17134.4|17195.6|17127|17204.7|17136.1|17186.1|17117.5|0
1652056800000|2022-05-09 00:40:00|17195.7|17127.1|17193.4|17124.8|17202.7|17134.1|17193.4|17124.8|0
1652057100000|2022-05-09 00:45:00|17194.5|17125.9|17207.8|17139.2|17212.1|17143.3|17194.5|17125.9|0
1652057400000|2022-05-09 00:50:00|17204.6|17136|17219.1|17150.3|17219.1|17150.3|17204.6|17136|0
1652057700000|2022-05-09 00:55:00|17216.3|17147.5|17199|17130.4|17216.3|17147.5|17199|17130.4|0
1652058000000|2022-05-09 01:00:00|17195.1|17126.5|17170|17101.4|17203.6|17135|17170|17101.4|0
1652058300000|2022-05-09 01:05:00|17169.1|17100.5|17130.8|17062.4|17169.1|17100.5|17130.8|17062.4|0
1652058600000|2022-05-09 01:10:00|17131.6|17063.2|17081.9|17013.7|17134.7|17066.3|17081.9|17013.7|0
1652058900000|2022-05-09 01:15:00|17071.6|17003.4|17055.3|16987.3|17071.6|17003.4|17049.2|16981.2|0
1652059200000|2022-05-09 01:20:00|17056.2|16988.2|17024.7|16956.7|17056.2|16988.2|17024.7|16956.7|0
1652059500000|2022-05-09 01:25:00|17025.6|16957.6|16990.9|16923.1|17036.6|16968.6|16985.8|16918|0
1652059800000|2022-05-09 01:30:00|17001.2|16933.4|16992.8|16925|17001.2|16933.4|16980.9|16913.1|0
1652060100000|2022-05-09 01:35:00|16991.4|16923.6|16979.6|16911.8|16991.4|16923.6|16969.9|16902.1|0
1652060400000|2022-05-09 01:40:00|16977.9|16910.1|16957.6|16890|16984.6|16916.8|16957.6|16890|0
1652060700000|2022-05-09 01:45:00|16956.3|16888.7|16960.5|16892.7|16961.3|16893.5|16944.7|16877.1|0
1652061000000|2022-05-09 01:50:00|16963.2|16895.4|16964.1|16896.3|16969.9|16902.1|16952.4|16884.8|0
1652061300000|2022-05-09 01:55:00|16957.5|16889.9|16997.1|16929.3|16997.4|16929.6|16957.5|16889.9|0
1652061600000|2022-05-09 02:00:00|17000.6|16932.8|17017.4|16949.4|17017.4|16949.4|17000.6|16932.8|0
1652061900000|2022-05-09 02:05:00|17016.7|16948.7|17054.7|16986.7|17055.5|16987.5|17016.7|16948.7|0
1652062200000|2022-05-09 02:10:00|17046|16978|17027.8|16959.8|17051.6|16983.6|17027.8|16959.8|0
1652062500000|2022-05-09 02:15:00|17031.3|16963.3|17027.1|16959.1|17032.1|16964.1|17019.4|16951.4|0
1652062800000|2022-05-09 02:20:00|17026.2|16958.2|17008.1|16940.3|17026.2|16958.2|16997|16929.2|0
1652063100000|2022-05-09 02:25:00|17007.2|16939.4|16984.4|16916.6|17007.2|16939.4|16984.4|16916.6|0
1652063400000|2022-05-09 02:30:00|16989|16921.2|17012.2|16944.2|17012.2|16944.2|16989|16921.2|0
1652063700000|2022-05-09 02:35:00|17007.3|16939.5|17028.3|16960.3|17028.5|16960.5|17007.3|16939.5|0
1652064000000|2022-05-09 02:40:00|17035.3|16967.3|17034.1|16966.1|17035.6|16967.6|17028.3|16960.3|0
1652064300000|2022-05-09 02:45:00|17036.3|16968.3|17039.1|16971.1|17042|16974|17036.3|16968.3|0
1652064600000|2022-05-09 02:50:00|17038.8|16970.8|17017.8|16949.8|17039.3|16971.3|17017.8|16949.8|0
1652064900000|2022-05-09 02:55:00|17021.4|16953.4|17032.1|16964.1|17034.7|16966.7|17016.3|16948.3|0
1652065200000|2022-05-09 03:00:00|17032.2|16964.2|17011.7|16943.7|17032.2|16964.2|17010.6|16942.6|0
1652065500000|2022-05-09 03:05:00|17008.5|16940.7|17004.2|16936.4|17029.1|16961.1|17003.9|16936.1|0
1652065800000|2022-05-09 03:10:00|16999.9|16932.1|16990.4|16922.6|17002.4|16934.6|16987.6|16919.8|0
1652066100000|2022-05-09 03:15:00|16989.6|16921.8|16983.5|16915.7|16990.7|16922.9|16981.7|16913.9|0
1652066400000|2022-05-09 03:20:00|16987|16919.2|17023.9|16955.9|17023.9|16955.9|16987|16919.2|0
1652066700000|2022-05-09 03:25:00|17029|16961|17040.3|16972.3|17045.8|16977.8|17029|16961|0
1652067000000|2022-05-09 03:30:00|17034.3|16966.3|17027.8|16959.8|17037.2|16969.2|17027.8|16959.8|0
1652067300000|2022-05-09 03:35:00|17029.6|16961.6|17020|16952|17031.8|16963.8|17020|16952|0
1652067600000|2022-05-09 03:40:00|17025.2|16957.2|17023|16955|17037|16969|17023|16955|0
1652067900000|2022-05-09 03:45:00|17020.8|16952.8|17034.3|16966.3|17034.3|16966.3|17011.9|16943.9|0
1652068200000|2022-05-09 03:50:00|17029.3|16961.3|17023.6|16955.6|17034|16966|17023.6|16955.6|0
1652068500000|2022-05-09 03:55:00|17020.7|16952.7|17031.8|16963.8|17036.1|16968.1|17020.7|16952.7|0
1652068800000|2022-05-09 04:00:00|17032.9|16964.9|17021.2|16953.2|17035.8|16967.8|17021.2|16953.2|0
1652069100000|2022-05-09 04:05:00|17020|16952|17023.6|16955.6|17029.1|16961.1|17017.5|16949.5|0
1652069400000|2022-05-09 04:10:00|17020|16952|17011.2|16943.2|17020|16952|17010.3|16942.3|0
1652069700000|2022-05-09 04:15:00|17010.3|16942.3|17004.6|16936.8|17013.2|16945.2|17001.4|16933.6|0
1652070000000|2022-05-09 04:20:00|17003.8|16936|17011.8|16943.8|17012.1|16944.1|17003.8|16936|0
1652070300000|2022-05-09 04:25:00|17008.5|16940.7|16999.8|16932|17008.5|16940.7|16999.8|16932|0
1652070600000|2022-05-09 04:30:00|17000.3|16932.5|17008.6|16940.8|17008.6|16940.8|16997.7|16929.9|0
1652070900000|2022-05-09 04:35:00|17009.6|16941.6|17020.4|16952.4|17020.4|16952.4|17009.4|16941.4|0
1652071200000|2022-05-09 04:40:00|17018.5|16950.5|17034.6|16966.6|17034.6|16966.6|17018.5|16950.5|0
1652071500000|2022-05-09 04:45:00|17035.3|16967.3|17039.7|16971.7|17043.2|16975.2|17031.9|16963.9|0
1652071800000|2022-05-09 04:50:00|17037.6|16969.6|17040.1|16972.1|17040.4|16972.4|17022.9|16954.9|0
1652072100000|2022-05-09 04:55:00|17038.5|16970.5|17027.2|16959.2|17038.5|16970.5|17027.2|16959.2|0
1652072400000|2022-05-09 05:00:00|17026.2|16958.2|17029.2|16961.2|17030.6|16962.6|17022.4|16954.4|0
1652072700000|2022-05-09 05:05:00|17028.3|16960.3|17036.9|16968.9|17040.5|16972.5|17027.2|16959.2|0
1652073000000|2022-05-09 05:10:00|17035.2|16967.2|17033.1|16965.1|17035.2|16967.2|17025.5|16957.5|0
1652073300000|2022-05-09 05:15:00|17035.9|16967.9|17025.7|16957.7|17035.9|16967.9|17025.7|16957.7|0
1652073600000|2022-05-09 05:20:00|17025.5|16957.5|17034|16966|17046.8|16978.8|17021.5|16953.5|0
1652073900000|2022-05-09 05:25:00|17033.9|16965.9|17024.5|16956.5|17033.9|16965.9|17019.8|16951.8|0
1652074200000|2022-05-09 05:30:00|17028.9|16960.9|17038.7|16970.7|17042.9|16974.9|17027.9|16959.9|0
1652074500000|2022-05-09 05:35:00|17035.9|16967.9|17046.8|16978.8|17047.7|16979.7|17035.2|16967.2|0
1652074800000|2022-05-09 05:40:00|17046.1|16978.1|17043|16975|17046.1|16978.1|17038.1|16970.1|0
1652075100000|2022-05-09 05:45:00|17044.5|16976.5|17023.4|16955.4|17047.9|16979.9|17023.4|16955.4|0
1652075400000|2022-05-09 05:50:00|17020.4|16952.4|17026.2|16958.2|17026.2|16958.2|17012.8|16944.8|0
1652075700000|2022-05-09 05:55:00|17018.5|16950.5|16992.1|16924.3|17020.8|16952.8|16991.6|16923.8|0
1652141400000|2022-05-10 00:10:00|16411.5|16345.9|16323.7|16258.5|16411.5|16345.9|16292.4|16227.4|0
1652141700000|2022-05-10 00:15:00|16326.6|16261.4|16243.8|16179|16326.6|16261.4|16237.3|16172.5|0
1652142000000|2022-05-10 00:20:00|16247.7|16182.9|16265|16200|16281.3|16216.3|16247.7|16182.9|0
1652142300000|2022-05-10 00:25:00|16259.6|16194.6|16273|16208|16278.4|16213.4|16252.7|16187.9|0
1652142600000|2022-05-10 00:30:00|16280.8|16215.8|16295.2|16230.2|16295.2|16230.2|16264.1|16199.1|0
1652142900000|2022-05-10 00:35:00|16298.7|16233.7|16364.9|16299.5|16364.9|16299.5|16298.7|16233.7|0
1652143200000|2022-05-10 00:40:00|16372.7|16307.3|16364.6|16299.2|16374.7|16309.3|16340.3|16275.1|0
1652143500000|2022-05-10 00:45:00|16397.2|16331.8|16374|16308.6|16398.9|16333.5|16374|16308.6|0
1652143800000|2022-05-10 00:50:00|16368.5|16303.1|16414.6|16349|16415.4|16349.8|16368.5|16303.1|0
1652144100000|2022-05-10 00:55:00|16433.9|16368.3|16420|16354.4|16445|16379.4|16420|16354.4|0
1652144400000|2022-05-10 01:00:00|16410.7|16345.1|16436.3|16370.7|16436.3|16370.7|16409.2|16343.6|0
1652144700000|2022-05-10 01:05:00|16439.9|16374.3|16473.7|16407.9|16473.7|16407.9|16439.9|16374.3|0
1652145000000|2022-05-10 01:10:00|16474.5|16408.7|16388.7|16323.3|16485.7|16419.9|16388.5|16323.1|0
1652145300000|2022-05-10 01:15:00|16385.7|16320.3|16418.3|16352.7|16441.1|16375.5|16385.7|16320.3|0
1652145600000|2022-05-10 01:20:00|16412.4|16346.8|16390.5|16325.1|16422|16356.4|16367.7|16302.3|0
1652145900000|2022-05-10 01:25:00|16379.8|16314.4|16359.2|16293.8|16387.5|16322.1|16359.2|16293.8|0
1652146200000|2022-05-10 01:30:00|16367.6|16302.2|16362.5|16297.1|16379.3|16313.9|16355.6|16290.4|0
1652146500000|2022-05-10 01:35:00|16358.6|16293.2|16374|16308.6|16374|16308.6|16352.4|16287.2|0
1652146800000|2022-05-10 01:40:00|16379.4|16314|16390.5|16325.1|16390.6|16325.2|16376.6|16311.2|0
1652147100000|2022-05-10 01:45:00|16390.6|16325.2|16409|16343.4|16419.3|16353.7|16382.2|16316.8|0
1652147400000|2022-05-10 01:50:00|16415.8|16350.2|16501.8|16436|16501.8|16436|16415.8|16350.2|0
1652147700000|2022-05-10 01:55:00|16513.5|16447.5|16533.8|16467.8|16537.5|16471.5|16508.2|16442.2|0
1652148000000|2022-05-10 02:00:00|16517.9|16451.9|16560.4|16494.2|16563.6|16497.4|16517.9|16451.9|0
1652148300000|2022-05-10 02:05:00|16559.8|16493.6|16575.1|16508.9|16577.9|16511.7|16526.9|16460.9|0
1652148600000|2022-05-10 02:10:00|16582.7|16516.5|16550|16484|16597.1|16530.9|16550|16484|0
1652148900000|2022-05-10 02:15:00|16552.7|16486.7|16532.1|16466.1|16552.7|16486.7|16491.8|16426|0
1652149200000|2022-05-10 02:20:00|16532.5|16466.5|16552.8|16486.8|16563.1|16496.9|16532.5|16466.5|0
1652149500000|2022-05-10 02:25:00|16557.4|16491.4|16602.8|16536.6|16607.4|16541.2|16556.2|16490.2|0
1652149800000|2022-05-10 02:30:00|16624|16557.6|16611.2|16544.8|16625.9|16559.5|16608.8|16542.4|0
1652150100000|2022-05-10 02:35:00|16608.4|16542|16611.2|16544.8|16622|16555.6|16608.4|16542|0
1652150400000|2022-05-10 02:40:00|16612.6|16546.2|16603.3|16537.1|16619.6|16553.2|16602.9|16536.7|0
1652150700000|2022-05-10 02:45:00|16615.3|16548.9|16594.1|16527.9|16620.4|16554|16594.1|16527.9|0
1652151000000|2022-05-10 02:50:00|16592.7|16526.5|16601.5|16535.3|16601.5|16535.3|16592.7|16526.5|0
1652151300000|2022-05-10 02:55:00|16597.8|16531.6|16576.5|16510.3|16600.5|16534.3|16576.5|16510.3|0
1652151600000|2022-05-10 03:00:00|16560.2|16494|16572.3|16506.1|16572.3|16506.1|16549.2|16483.2|0
1652151900000|2022-05-10 03:05:00|16565|16498.8|16545.7|16479.7|16565|16498.8|16543.7|16477.7|0
1652152200000|2022-05-10 03:10:00|16540.8|16474.8|16560.2|16494|16560.8|16494.6|16522.3|16456.3|0
1652152500000|2022-05-10 03:15:00|16556.6|16490.6|16545.9|16479.9|16569.5|16503.3|16545.9|16479.9|0
1652152800000|2022-05-10 03:20:00|16550.4|16484.4|16520.2|16454.2|16555.3|16489.3|16519.9|16453.9|0
1652153100000|2022-05-10 03:25:00|16521.9|16455.9|16507.7|16441.9|16524.7|16458.7|16507.3|16441.5|0
1652153400000|2022-05-10 03:30:00|16513.2|16447.2|16491.3|16425.5|16513.2|16447.2|16482|16416.2|0
1652153700000|2022-05-10 03:35:00|16488.4|16422.6|16483.9|16418.1|16500.9|16435.1|16483.9|16418.1|0
1652154000000|2022-05-10 03:40:00|16485.1|16419.3|16498.5|16432.7|16498.5|16432.7|16485.1|16419.3|0
1652154300000|2022-05-10 03:45:00|16495.3|16429.5|16500.3|16434.5|16503.9|16438.1|16495.3|16429.5|0
1652154600000|2022-05-10 03:50:00|16507.3|16441.5|16538.3|16472.3|16542.2|16476.2|16507.3|16441.5|0
1652154900000|2022-05-10 03:55:00|16534.8|16468.8|16521.9|16455.9|16534.8|16468.8|16517.2|16451.2|0
1652155200000|2022-05-10 04:00:00|16517.2|16451.2|16516.5|16450.5|16520.6|16454.6|16510.1|16444.1|0
1652155500000|2022-05-10 04:05:00|16518.9|16452.9|16519.6|16453.6|16524.2|16458.2|16518.9|16452.9|0
1652155800000|2022-05-10 04:10:00|16519.9|16453.9|16514.2|16448.2|16526.1|16460.1|16510.4|16444.4|0
1652156100000|2022-05-10 04:15:00|16514.7|16448.7|16515.8|16449.8|16518.7|16452.7|16508.4|16442.4|0
1652156400000|2022-05-10 04:20:00|16513.8|16447.8|16528|16462|16536.4|16470.4|16513.8|16447.8|0
1652156700000|2022-05-10 04:25:00|16532.3|16466.3|16532.3|16466.3|16545.2|16479.2|16532.3|16466.3|0
1652157000000|2022-05-10 04:30:00|16530.7|16464.7|16541|16475|16551.7|16485.7|16526.9|16460.9|0
1652157300000|2022-05-10 04:35:00|16540.1|16474.1|16551.4|16485.4|16556.4|16490.4|16536.7|16470.7|0
1652157600000|2022-05-10 04:40:00|16547|16481|16556|16490|16567.5|16501.3|16547|16481|0
1652157900000|2022-05-10 04:45:00|16556.8|16490.8|16554.3|16488.3|16556.8|16490.8|16544.5|16478.5|0
1652158200000|2022-05-10 04:50:00|16548.4|16482.4|16549|16483|16561.6|16495.4|16548.4|16482.4|0
1652158500000|2022-05-10 04:55:00|16546|16480|16560.9|16494.7|16560.9|16494.7|16531.6|16465.6|0
1652158800000|2022-05-10 05:00:00|16557.1|16491.1|16566|16499.8|16572.4|16506.2|16557.1|16491.1|0
1652159100000|2022-05-10 05:05:00|16558.8|16492.6|16566|16499.8|16566|16499.8|16553|16487|0
1652159400000|2022-05-10 05:10:00|16567.6|16501.4|16569.4|16503.2|16572.5|16506.3|16561.8|16495.6|0
1652159700000|2022-05-10 05:15:00|16572.4|16506.2|16571.5|16505.3|16577.6|16511.4|16568.8|16502.6|0
1652160000000|2022-05-10 05:20:00|16572.1|16505.9|16596.3|16530.1|16596.3|16530.1|16569.6|16503.4|0
1652160300000|2022-05-10 05:25:00|16599.8|16533.6|16591.6|16525.4|16599.8|16533.6|16588.8|16522.6|0
1652160600000|2022-05-10 05:30:00|16595.4|16529.2|16597.6|16531.4|16601.1|16534.9|16594.3|16528.1|0
1652160900000|2022-05-10 05:35:00|16598.4|16532.2|16590.1|16523.9|16602.9|16536.7|16590.1|16523.9|0
1652161200000|2022-05-10 05:40:00|16590|16523.8|16584.4|16518.2|16598.5|16532.3|16580.9|16514.7|0
1652161500000|2022-05-10 05:45:00|16582.8|16516.6|16591.5|16525.3|16594.3|16528.1|16582.8|16516.6|0
1652161800000|2022-05-10 05:50:00|16589.6|16523.4|16576.9|16510.7|16599.4|16533.2|16576.9|16510.7|0
1652162100000|2022-05-10 05:55:00|16587.7|16521.5|16576.6|16510.4|16587.7|16521.5|16573.5|16507.3|0
1652227800000|2022-05-11 00:10:00|16531.6|16465.6|16453.5|16387.9|16531.6|16465.6|16453.5|16387.9|0
1652228100000|2022-05-11 00:15:00|16448.9|16383.3|16432|16366.4|16453.6|16388|16420.7|16355.1|0
1652228400000|2022-05-11 00:20:00|16422.5|16356.9|16425.9|16360.3|16425.9|16360.3|16399|16333.6|0
1652228700000|2022-05-11 00:25:00|16425.1|16359.5|16402|16336.6|16425.1|16359.5|16402|16336.6|0
1652229000000|2022-05-11 00:30:00|16386.5|16321.1|16387.6|16322.2|16392.2|16326.8|16384.4|16319|0
1652229300000|2022-05-11 00:35:00|16392.7|16327.3|16385.5|16320.1|16403.9|16338.5|16379.8|16314.4|0
1652229600000|2022-05-11 00:40:00|16386.8|16321.4|16371.5|16306.1|16386.8|16321.4|16366.2|16300.8|0
1652229900000|2022-05-11 00:45:00|16374.4|16309|16362.5|16297.1|16374.4|16309|16359.3|16293.9|0
1652230200000|2022-05-11 00:50:00|16367.3|16301.9|16374.7|16309.3|16374.7|16309.3|16353.3|16288.1|0
1652230500000|2022-05-11 00:55:00|16378.2|16312.8|16391.3|16325.9|16401.6|16336.2|16378.2|16312.8|0
1652230800000|2022-05-11 01:00:00|16383.8|16318.4|16414.1|16348.5|16414.1|16348.5|16383.8|16318.4|0
1652231100000|2022-05-11 01:05:00|16424.6|16359|16427.1|16361.5|16427.1|16361.5|16403.6|16338.2|0
1652231400000|2022-05-11 01:10:00|16433|16367.4|16448.1|16382.5|16448.1|16382.5|16433|16367.4|0
1652231700000|2022-05-11 01:15:00|16460.7|16394.9|16510.2|16444.2|16510.8|16444.8|16460.7|16394.9|0
1652232000000|2022-05-11 01:20:00|16516.5|16450.5|16529.5|16463.5|16529.5|16463.5|16509.5|16443.5|0
1652232300000|2022-05-11 01:25:00|16530.5|16464.5|16556.3|16490.3|16562.4|16496.2|16530.5|16464.5|0
1652232600000|2022-05-11 01:30:00|16564.7|16498.5|16540|16474|16575.9|16509.7|16540|16474|0
1652232900000|2022-05-11 01:35:00|16549.7|16483.7|16533.8|16467.8|16552.7|16486.7|16528.1|16462.1|0
1652233200000|2022-05-11 01:40:00|16543|16477|16548.6|16482.6|16568.9|16502.7|16542.4|16476.4|0
1652233500000|2022-05-11 01:45:00|16554.6|16488.6|16542.8|16476.8|16554.6|16488.6|16529.6|16463.6|0
1652233800000|2022-05-11 01:50:00|16547|16481|16579.8|16513.6|16579.8|16513.6|16547|16481|0
1652234100000|2022-05-11 01:55:00|16583|16516.8|16622.3|16555.9|16622.3|16555.9|16583|16516.8|0
1652234400000|2022-05-11 02:00:00|16620.5|16554.1|16615.5|16549.1|16631.9|16565.5|16612.4|16546|0
1652234700000|2022-05-11 02:05:00|16619|16552.6|16645.6|16579.2|16645.6|16579.2|16619|16552.6|0
1652235000000|2022-05-11 02:10:00|16644.4|16578|16654.5|16588.1|16663.3|16596.7|16644.4|16578|0
1652235300000|2022-05-11 02:15:00|16653.6|16587.2|16649.4|16583|16660|16593.4|16649.4|16583|0
1652235600000|2022-05-11 02:20:00|16650|16583.6|16638.8|16572.4|16652.5|16586.1|16638.8|16572.4|0
1652235900000|2022-05-11 02:25:00|16640.3|16573.9|16639.4|16573|16640.8|16574.4|16635|16568.6|0
1652236200000|2022-05-11 02:30:00|16637.9|16571.5|16603.5|16537.3|16637.9|16571.5|16603.5|16537.3|0
1652236500000|2022-05-11 02:35:00|16607.2|16541|16617.2|16550.8|16621.8|16555.4|16592.7|16526.5|0
1652236800000|2022-05-11 02:40:00|16618.6|16552.2|16564.7|16498.5|16618.6|16552.2|16564.7|16498.5|0
1652237100000|2022-05-11 02:45:00|16561.7|16495.5|16603.5|16537.3|16603.5|16537.3|16561.7|16495.5|0
1652237400000|2022-05-11 02:50:00|16605.8|16539.6|16604.6|16538.4|16607.6|16541.4|16601.2|16535|0
1652237700000|2022-05-11 02:55:00|16606.2|16540|16608|16541.8|16610.5|16544.1|16585.3|16519.1|0
1652238000000|2022-05-11 03:00:00|16609.7|16543.3|16621|16554.6|16626.8|16560.4|16604.1|16537.9|0
1652238300000|2022-05-11 03:05:00|16615.3|16548.9|16620|16553.6|16624.1|16557.7|16605.3|16539.1|0
1652238600000|2022-05-11 03:10:00|16620.5|16554.1|16603.9|16537.7|16620.5|16554.1|16595.8|16529.6|0
1652238900000|2022-05-11 03:15:00|16601.3|16535.1|16615.5|16549.1|16615.5|16549.1|16597.8|16531.6|0
1652239200000|2022-05-11 03:20:00|16611.3|16544.9|16600.2|16534|16611.3|16544.9|16597.3|16531.1|0
1652239500000|2022-05-11 03:25:00|16605.6|16539.4|16592.5|16526.3|16605.6|16539.4|16592.5|16526.3|0
1652239800000|2022-05-11 03:30:00|16598.6|16532.4|16594.6|16528.4|16600.4|16534.2|16594.5|16528.3|0
1652240100000|2022-05-11 03:35:00|16594.9|16528.7|16607.7|16541.5|16607.7|16541.5|16594.9|16528.7|0
1652240400000|2022-05-11 03:40:00|16610.8|16544.4|16618.4|16552|16620.7|16554.3|16603.6|16537.4|0
1652240700000|2022-05-11 03:45:00|16616.8|16550.4|16640.7|16574.3|16641.2|16574.8|16616.8|16550.4|0
1652241000000|2022-05-11 03:50:00|16647.8|16581.4|16664.6|16598|16664.6|16598|16647.8|16581.4|0
1652241300000|2022-05-11 03:55:00|16666.4|16599.8|16664.1|16597.5|16674.9|16608.3|16658.4|16591.8|0
1652241600000|2022-05-11 04:00:00|16673|16606.4|16683.1|16616.5|16688.6|16622|16673|16606.4|0
1652241900000|2022-05-11 04:05:00|16690.7|16624.1|16682.5|16615.9|16697.2|16630.6|16677.4|16610.8|0
1652242200000|2022-05-11 04:10:00|16684.2|16617.6|16671.5|16604.9|16686.1|16619.5|16669.9|16603.3|0
1652242500000|2022-05-11 04:15:00|16675.6|16609|16662.5|16595.9|16675.7|16609.1|16649.8|16583.4|0
1652242800000|2022-05-11 04:20:00|16661.7|16595.1|16644.1|16577.7|16661.7|16595.1|16644.1|16577.7|0
1652243100000|2022-05-11 04:25:00|16646.6|16580.2|16639.5|16573.1|16648.7|16582.3|16639.5|16573.1|0
1652243400000|2022-05-11 04:30:00|16634.9|16568.5|16644.2|16577.8|16644.2|16577.8|16631.4|16565|0
1652243700000|2022-05-11 04:35:00|16646.5|16580.1|16672|16605.4|16673.2|16606.6|16637.7|16571.3|0
1652244000000|2022-05-11 04:40:00|16675.5|16608.9|16667.4|16600.8|16679.4|16612.8|16666.4|16599.8|0
1652244300000|2022-05-11 04:45:00|16664.2|16597.6|16671.3|16604.7|16671.3|16604.7|16661.4|16594.8|0
1652244600000|2022-05-11 04:50:00|16668.6|16602|16670.4|16603.8|16677.3|16610.7|16668.6|16602|0
1652244900000|2022-05-11 04:55:00|16681|16614.4|16694.2|16627.6|16694.2|16627.6|16681|16614.4|0
1652245200000|2022-05-11 05:00:00|16695|16628.4|16701.2|16634.6|16703.3|16636.7|16694.8|16628.2|0
1652245500000|2022-05-11 05:05:00|16701.1|16634.5|16711.5|16644.7|16714.8|16648|16700.9|16634.3|0
1652245800000|2022-05-11 05:10:00|16704.7|16638.1|16701.3|16634.7|16706.2|16639.6|16700.2|16633.6|0
1652246100000|2022-05-11 05:15:00|16703.1|16636.5|16696.7|16630.1|16705.5|16638.9|16696.7|16630.1|0
1652246400000|2022-05-11 05:20:00|16692.9|16626.3|16687.7|16621.1|16692.9|16626.3|16686.4|16619.8|0
1652246700000|2022-05-11 05:25:00|16683|16616.4|16706.4|16639.8|16706.4|16639.8|16683|16616.4|0
1652247000000|2022-05-11 05:30:00|16707.9|16641.3|16712.2|16645.4|16712.2|16645.4|16699.4|16632.8|0
1652247300000|2022-05-11 05:35:00|16718|16651.2|16724.1|16657.3|16727.1|16660.3|16715.9|16649.1|0
1652247600000|2022-05-11 05:40:00|16720.8|16654|16726.6|16659.8|16734.4|16667.6|16720.8|16654|0
1652247900000|2022-05-11 05:45:00|16729.7|16662.9|16747.9|16681.1|16747.9|16681.1|16718.7|16651.9|0
1652248200000|2022-05-11 05:50:00|16748.6|16681.8|16753.9|16687.1|16757.8|16691|16748.6|16681.8|0
1652248500000|2022-05-11 05:55:00|16752.6|16685.8|16750.2|16683.4|16752.6|16685.8|16746.8|16680|0
1652314200000|2022-05-12 00:10:00|16804.2|16737.2|16797.5|16730.5|16804.2|16737.2|16753.5|16686.7|0
1652314500000|2022-05-12 00:15:00|16774.7|16707.7|16711.8|16645|16774.7|16707.7|16711.8|16645|0
1652314800000|2022-05-12 00:20:00|16695.3|16628.7|16681.8|16615.2|16724.2|16657.4|16681.8|16615.2|0
1652315100000|2022-05-12 00:25:00|16690.6|16624|16723.2|16656.4|16726.9|16660.1|16689.4|16622.8|0
1652315400000|2022-05-12 00:30:00|16714.1|16647.3|16708|16641.4|16725.5|16658.7|16695.5|16628.9|0
1652315700000|2022-05-12 00:35:00|16712.2|16645.4|16743.9|16677.1|16743.9|16677.1|16712.2|16645.4|0
1652316000000|2022-05-12 00:40:00|16743.4|16676.6|16807.1|16740.1|16807.1|16740.1|16743.4|16676.6|0
1652316300000|2022-05-12 00:45:00|16814.2|16747|16855.3|16788.1|16855.3|16788.1|16810.9|16743.7|0
1652316600000|2022-05-12 00:50:00|16864.3|16796.9|16851.9|16784.7|16864.3|16796.9|16851|16783.8|0
1652316900000|2022-05-12 00:55:00|16840.2|16773|16831.8|16764.6|16840.2|16773|16824.6|16757.4|0
1652317200000|2022-05-12 01:00:00|16824.8|16757.6|16822.7|16755.5|16824.8|16757.6|16807.4|16740.4|0
1652317500000|2022-05-12 01:05:00|16818.5|16751.3|16780.8|16713.8|16818.5|16751.3|16778|16711|0
1652317800000|2022-05-12 01:10:00|16773.3|16706.3|16763.4|16696.4|16788.1|16721.1|16761.8|16694.8|0
1652318100000|2022-05-12 01:15:00|16759.9|16692.9|16730.4|16663.6|16759.9|16692.9|16730.4|16663.6|0
1652318400000|2022-05-12 01:20:00|16736.6|16669.8|16745.2|16678.4|16765.7|16698.7|16736.6|16669.8|0
1652318700000|2022-05-12 01:25:00|16746.9|16680.1|16736.1|16669.3|16746.9|16680.1|16736.1|16669.3|0
1652319000000|2022-05-12 01:30:00|16732.1|16665.3|16730.3|16663.5|16741.6|16674.8|16718.8|16652|0
1652319300000|2022-05-12 01:35:00|16734.2|16667.4|16732.6|16665.8|16744.4|16677.6|16728.7|16661.9|0
1652319600000|2022-05-12 01:40:00|16724.9|16658.1|16736.3|16669.5|16736.3|16669.5|16722.5|16655.7|0
1652319900000|2022-05-12 01:45:00|16730.7|16663.9|16740.2|16673.4|16740.2|16673.4|16730.5|16663.7|0
1652320200000|2022-05-12 01:50:00|16740.7|16673.9|16752.9|16686.1|16762.4|16695.4|16736.4|16669.6|0
1652320500000|2022-05-12 01:55:00|16752.1|16685.3|16722|16655.2|16752.1|16685.3|16721.9|16655.1|0
1652320800000|2022-05-12 02:00:00|16723|16656.2|16715.2|16648.4|16726|16659.2|16715.2|16648.4|0
1652321100000|2022-05-12 02:05:00|16715.1|16648.3|16725.1|16658.3|16738.9|16672.1|16713.5|16646.7|0
1652321400000|2022-05-12 02:10:00|16725.4|16658.6|16695.1|16628.5|16725.4|16658.6|16695.1|16628.5|0
1652321700000|2022-05-12 02:15:00|16682.7|16616.1|16658.6|16592|16682.7|16616.1|16658.6|16592|0
1652322000000|2022-05-12 02:20:00|16667.9|16601.3|16687.6|16621|16692.4|16625.8|16667.9|16601.3|0
1652322300000|2022-05-12 02:25:00|16679|16612.4|16665.4|16598.8|16679|16612.4|16660.1|16593.5|0
1652322600000|2022-05-12 02:30:00|16671.3|16604.7|16645.8|16579.4|16675.2|16608.6|16635.5|16569.1|0
1652322900000|2022-05-12 02:35:00|16640.3|16573.9|16620|16553.6|16640.3|16573.9|16619.6|16553.2|0
1652323200000|2022-05-12 02:40:00|16620.7|16554.3|16639.6|16573.2|16643.7|16577.3|16620.7|16554.3|0
1652323500000|2022-05-12 02:45:00|16637|16570.6|16609|16542.6|16637|16570.6|16609|16542.6|0
1652323800000|2022-05-12 02:50:00|16605|16538.8|16605.5|16539.3|16611.2|16544.8|16598.5|16532.3|0
1652324100000|2022-05-12 02:55:00|16600.3|16534.1|16613.5|16547.1|16619.6|16553.2|16600.3|16534.1|0
1652324400000|2022-05-12 03:00:00|16622.5|16556.1|16621.3|16554.9|16628|16561.6|16609.5|16543.1|0
1652324700000|2022-05-12 03:05:00|16617.9|16551.5|16585.6|16519.4|16617.9|16551.5|16585.6|16519.4|0
1652325000000|2022-05-12 03:10:00|16582.7|16516.5|16573.5|16507.3|16582.7|16516.5|16567.8|16501.6|0
1652325300000|2022-05-12 03:15:00|16578.4|16512.2|16587.2|16521|16596.8|16530.6|16578.4|16512.2|0
1652325600000|2022-05-12 03:20:00|16585.9|16519.7|16598.4|16532.2|16599.8|16533.6|16582.4|16516.2|0
1652325900000|2022-05-12 03:25:00|16597.3|16531.1|16611.9|16545.5|16611.9|16545.5|16594.3|16528.1|0
1652326200000|2022-05-12 03:30:00|16611.2|16544.8|16606|16539.8|16623.8|16557.4|16606|16539.8|0
1652326500000|2022-05-12 03:35:00|16616.5|16550.1|16598|16531.8|16616.5|16550.1|16597.8|16531.6|0
1652326800000|2022-05-12 03:40:00|16588.8|16522.6|16556.8|16490.8|16594.5|16528.3|16552.8|16486.8|0
1652327100000|2022-05-12 03:45:00|16551.7|16485.7|16552.8|16486.8|16566.5|16500.3|16551.7|16485.7|0
1652327400000|2022-05-12 03:50:00|16561.9|16495.7|16556|16490|16561.9|16495.7|16546.2|16480.2|0
1652327700000|2022-05-12 03:55:00|16553.9|16487.9|16539.1|16473.1|16553.9|16487.9|16536.7|16470.7|0
1652328000000|2022-05-12 04:00:00|16543.1|16477.1|16561.4|16495.2|16561.4|16495.2|16539|16473|0
1652328300000|2022-05-12 04:05:00|16555.3|16489.3|16547.6|16481.6|16555.3|16489.3|16542.3|16476.3|0
1652328600000|2022-05-12 04:10:00|16549.3|16483.3|16541.9|16475.9|16549.3|16483.3|16541.1|16475.1|0
1652328900000|2022-05-12 04:15:00|16540.4|16474.4|16549.5|16483.5|16556.1|16490.1|16540.4|16474.4|0
1652329200000|2022-05-12 04:20:00|16545.3|16479.3|16556.8|16490.8|16557.5|16491.5|16545.3|16479.3|0
1652329500000|2022-05-12 04:25:00|16548.5|16482.5|16526.8|16460.8|16548.5|16482.5|16523.4|16457.4|0
1652329800000|2022-05-12 04:30:00|16530.9|16464.9|16520.8|16454.8|16530.9|16464.9|16516.3|16450.3|0
1652330100000|2022-05-12 04:35:00|16517.9|16451.9|16513.3|16447.3|16520.1|16454.1|16512.5|16446.5|0
1652330400000|2022-05-12 04:40:00|16511.5|16445.5|16510.7|16444.7|16515.3|16449.3|16509.5|16443.5|0
1652330700000|2022-05-12 04:45:00|16510.3|16444.3|16511.9|16445.9|16511.9|16445.9|16502.8|16437|0
1652331000000|2022-05-12 04:50:00|16499.9|16434.1|16496.1|16430.3|16508.1|16442.1|16496.1|16430.3|0
1652331300000|2022-05-12 04:55:00|16490.4|16424.6|16498|16432.2|16502.5|16436.7|16490.4|16424.6|0
1652331600000|2022-05-12 05:00:00|16497.1|16431.3|16526|16460|16526|16460|16495.4|16429.6|0
1652331900000|2022-05-12 05:05:00|16523.5|16457.5|16503|16437.2|16523.5|16457.5|16503|16437.2|0
1652332200000|2022-05-12 05:10:00|16503.6|16437.8|16481.7|16415.9|16503.6|16437.8|16481.7|16415.9|0
1652332500000|2022-05-12 05:15:00|16474.7|16408.9|16479.1|16413.3|16479.1|16413.3|16467.2|16401.4|0
1652332800000|2022-05-12 05:20:00|16477.4|16411.6|16453.7|16388.1|16483.9|16418.1|16450.8|16385.2|0
1652333100000|2022-05-12 05:25:00|16455.4|16389.8|16476.7|16410.9|16478.8|16413|16455.4|16389.8|0
1652333400000|2022-05-12 05:30:00|16473.6|16407.8|16481.8|16416|16487.4|16421.6|16472.7|16406.9|0
1652333700000|2022-05-12 05:35:00|16481.7|16415.9|16472.8|16407|16490.6|16424.8|16469.7|16403.9|0
1652334000000|2022-05-12 05:40:00|16477.7|16411.9|16442|16376.4|16477.7|16411.9|16442|16376.4|0
1652334300000|2022-05-12 05:45:00|16443.5|16377.9|16418.1|16352.5|16443.5|16377.9|16414.6|16349|0
1652334600000|2022-05-12 05:50:00|16417.5|16351.9|16415.2|16349.6|16425.9|16360.3|16406.5|16341.1|0
1652334900000|2022-05-12 05:55:00|16422.4|16356.8|16436.7|16371.1|16448.8|16383.2|16422.4|16356.8|0
1652400600000|2022-05-13 00:10:00|16604|16537.8|16581.9|16515.7|16615.7|16549.3|16572.7|16506.5|0
1652400900000|2022-05-13 00:15:00|16561.2|16495|16599.6|16533.4|16599.6|16533.4|16551.1|16485.1|0
1652401200000|2022-05-13 00:20:00|16603.8|16537.6|16626.7|16560.3|16628.3|16561.9|16598.8|16532.6|0
1652401500000|2022-05-13 00:25:00|16623.8|16557.4|16623.2|16556.8|16629.4|16563|16613.9|16547.5|0
1652401800000|2022-05-13 00:30:00|16615.1|16548.7|16622.9|16556.5|16627.3|16560.9|16602.3|16536.1|0
1652402100000|2022-05-13 00:35:00|16607.5|16541.3|16615.9|16549.5|16616.7|16550.3|16595|16528.8|0
1652402400000|2022-05-13 00:40:00|16613.4|16547|16602.1|16535.9|16613.4|16547|16595.7|16529.5|0
1652402700000|2022-05-13 00:45:00|16596.3|16530.1|16585.4|16519.2|16596.3|16530.1|16576.8|16510.6|0
1652403000000|2022-05-13 00:50:00|16580.1|16513.9|16588.4|16522.2|16594|16527.8|16580.1|16513.9|0
1652403300000|2022-05-13 00:55:00|16587.1|16520.9|16597.5|16531.3|16598.5|16532.3|16587.1|16520.9|0
1652403600000|2022-05-13 01:00:00|16594.1|16527.9|16571.4|16505.2|16594.1|16527.9|16564.1|16497.9|0
1652403900000|2022-05-13 01:05:00|16579.9|16513.7|16544.2|16478.2|16580.8|16514.6|16539.5|16473.5|0
1652404200000|2022-05-13 01:10:00|16549.9|16483.9|16559.2|16493|16563.5|16497.3|16549.9|16483.9|0
1652404500000|2022-05-13 01:15:00|16560.5|16494.3|16584|16517.8|16584|16517.8|16552.1|16486.1|0
1652404800000|2022-05-13 01:20:00|16575|16508.8|16602.6|16536.4|16606|16539.8|16573|16506.8|0
1652405100000|2022-05-13 01:25:00|16605|16538.8|16600.7|16534.5|16608.3|16541.9|16591.2|16525|0
1652405400000|2022-05-13 01:30:00|16597.6|16531.4|16599.3|16533.1|16599.3|16533.1|16590.6|16524.4|0
1652405700000|2022-05-13 01:35:00|16600.3|16534.1|16563.2|16497|16600.3|16534.1|16563.2|16497|0
1652406000000|2022-05-13 01:40:00|16568|16501.8|16583.4|16517.2|16583.4|16517.2|16562.7|16496.5|0
1652406300000|2022-05-13 01:45:00|16575.3|16509.1|16597.7|16531.5|16602.1|16535.9|16575.3|16509.1|0
1652406600000|2022-05-13 01:50:00|16597.6|16531.4|16613.1|16546.7|16613.1|16546.7|16587.2|16521|0
1652406900000|2022-05-13 01:55:00|16611.5|16545.1|16605.1|16538.9|16622.7|16556.3|16601.1|16534.9|0
1652407200000|2022-05-13 02:00:00|16601.6|16535.4|16608.4|16542|16622.8|16556.4|16593.7|16527.5|0
1652407500000|2022-05-13 02:05:00|16601.3|16535.1|16579.9|16513.7|16601.3|16535.1|16578.3|16512.1|0
1652407800000|2022-05-13 02:10:00|16577.8|16511.6|16581.4|16515.2|16589.8|16523.6|16576.2|16510|0
1652408100000|2022-05-13 02:15:00|16572.1|16505.9|16581.6|16515.4|16582.5|16516.3|16571.2|16505|0
1652408400000|2022-05-13 02:20:00|16576.2|16510|16585.2|16519|16588.5|16522.3|16576|16509.8|0
1652408700000|2022-05-13 02:25:00|16587.6|16521.4|16586.9|16520.7|16590.2|16524|16580.9|16514.7|0
1652409000000|2022-05-13 02:30:00|16584|16517.8|16569.3|16503.1|16588.3|16522.1|16567.2|16501|0
1652409300000|2022-05-13 02:35:00|16577.7|16511.5|16566.9|16500.7|16579.1|16512.9|16566.9|16500.7|0
1652409600000|2022-05-13 02:40:00|16563.5|16497.3|16562.2|16496|16568.8|16502.6|16557.8|16491.8|0
1652409900000|2022-05-13 02:45:00|16565.8|16499.6|16561|16494.8|16565.8|16499.6|16555.1|16489.1|0
1652410200000|2022-05-13 02:50:00|16564.9|16498.7|16562.5|16496.3|16565.7|16499.5|16562.3|16496.1|0
1652410500000|2022-05-13 02:55:00|16567.5|16501.3|16562.8|16496.6|16575.7|16509.5|16556.8|16490.8|0
1652410800000|2022-05-13 03:00:00|16574.5|16508.3|16560.3|16494.1|16574.5|16508.3|16554.9|16488.9|0
1652411100000|2022-05-13 03:05:00|16558.2|16492|16599.4|16533.2|16599.4|16533.2|16558.2|16492|0
1652411400000|2022-05-13 03:10:00|16598.5|16532.3|16612.1|16545.7|16612.1|16545.7|16598.5|16532.3|0
1652411700000|2022-05-13 03:15:00|16611.7|16545.3|16614.2|16547.8|16621.9|16555.5|16611.7|16545.3|0
1652412000000|2022-05-13 03:20:00|16611.7|16545.3|16643.9|16577.5|16643.9|16577.5|16609.4|16543|0
1652412300000|2022-05-13 03:25:00|16641.3|16574.9|16666.4|16599.8|16671|16604.4|16641.3|16574.9|0
1652412600000|2022-05-13 03:30:00|16671.7|16605.1|16674|16607.4|16692.1|16625.5|16669.2|16602.6|0
1652412900000|2022-05-13 03:35:00|16672.5|16605.9|16679.5|16612.9|16680.7|16614.1|16667|16600.4|0
1652413200000|2022-05-13 03:40:00|16679.6|16613|16691.9|16625.3|16693|16626.4|16679.6|16613|0
1652413500000|2022-05-13 03:45:00|16690.4|16623.8|16674.4|16607.8|16690.4|16623.8|16674.2|16607.6|0
1652413800000|2022-05-13 03:50:00|16679.7|16613.1|16679.4|16612.8|16680.9|16614.3|16675.2|16608.6|0
1652414100000|2022-05-13 03:55:00|16673.7|16607.1|16683.7|16617.1|16684.3|16617.7|16673.7|16607.1|0
1652414400000|2022-05-13 04:00:00|16685.8|16619.2|16675.8|16609.2|16685.8|16619.2|16665.1|16598.5|0
1652414700000|2022-05-13 04:05:00|16674.7|16608.1|16648.2|16581.8|16674.7|16608.1|16646.7|16580.3|0
1652415000000|2022-05-13 04:10:00|16651.3|16584.9|16634.9|16568.5|16652.1|16585.7|16634.9|16568.5|0
1652415300000|2022-05-13 04:15:00|16631.8|16565.4|16638.4|16572|16638.4|16572|16630.3|16563.9|0
1652415600000|2022-05-13 04:20:00|16638.8|16572.4|16657.1|16590.7|16657.1|16590.7|16638.8|16572.4|0
1652415900000|2022-05-13 04:25:00|16659.9|16593.3|16662.9|16596.3|16665.2|16598.6|16659.1|16592.5|0
1652416200000|2022-05-13 04:30:00|16659|16592.4|16652.2|16585.8|16661.5|16594.9|16652.2|16585.8|0
1652416500000|2022-05-13 04:35:00|16653.6|16587.2|16657.9|16591.5|16659.8|16593.2|16647.7|16581.3|0
1652416800000|2022-05-13 04:40:00|16659.4|16592.8|16663.9|16597.3|16668.8|16602.2|16659.4|16592.8|0
1652417100000|2022-05-13 04:45:00|16665|16598.4|16679.5|16612.9|16679.5|16612.9|16664.9|16598.3|0
1652417400000|2022-05-13 04:50:00|16685.4|16618.8|16671.3|16604.7|16685.4|16618.8|16671.3|16604.7|0
1652417700000|2022-05-13 04:55:00|16672.3|16605.7|16663.2|16596.6|16676.9|16610.3|16663.2|16596.6|0
1652418000000|2022-05-13 05:00:00|16662.3|16595.7|16657.9|16591.5|16665.7|16599.1|16653.8|16587.4|0
1652418300000|2022-05-13 05:05:00|16663.7|16597.1|16689.2|16622.6|16689.2|16622.6|16663.7|16597.1|0
1652418600000|2022-05-13 05:10:00|16688.7|16622.1|16680.5|16613.9|16692.2|16625.6|16680.5|16613.9|0
1652418900000|2022-05-13 05:15:00|16675.9|16609.3|16674.6|16608|16675.9|16609.3|16671.1|16604.5|0
1652419200000|2022-05-13 05:20:00|16676.7|16610.1|16686.7|16620.1|16693.8|16627.2|16676.7|16610.1|0
1652419500000|2022-05-13 05:25:00|16693.6|16627|16679.5|16612.9|16693.6|16627|16676.5|16609.9|0
1652419800000|2022-05-13 05:30:00|16677.5|16610.9|16676.9|16610.3|16681.1|16614.5|16673|16606.4|0
1652420100000|2022-05-13 05:35:00|16676|16609.4|16672.2|16605.6|16676|16609.4|16671.2|16604.6|0
1652420400000|2022-05-13 05:40:00|16673.2|16606.6|16664.9|16598.3|16675.3|16608.7|16662.9|16596.3|0
1652420700000|2022-05-13 05:45:00|16662|16595.4|16664.1|16597.5|16664.7|16598.1|16657.7|16591.3|0
1652421000000|2022-05-13 05:50:00|16666.1|16599.5|16661.5|16594.9|16673.6|16607|16661.5|16594.9|0
1652421300000|2022-05-13 05:55:00|16665|16598.4|16664.6|16598|16674.7|16608.1|16664|16597.4|0
1652659800000|2022-05-16 00:10:00|16914.1|16846.5|16915.9|16848.3|16930.2|16862.6|16907.8|16840.4|0
1652660100000|2022-05-16 00:15:00|16913.5|16845.9|16821|16753.8|16913.5|16845.9|16821|16753.8|0
1652660400000|2022-05-16 00:20:00|16820.6|16753.4|16776.4|16709.4|16820.6|16753.4|16773.9|16706.9|0
1652660700000|2022-05-16 00:25:00|16785.2|16718.2|16791.7|16724.7|16794|16727|16783.9|16716.9|0
1652661000000|2022-05-16 00:30:00|16801.2|16734.2|16746.8|16680|16801.2|16734.2|16746.8|16680|0
1652661300000|2022-05-16 00:35:00|16746.6|16679.8|16788.6|16721.6|16792.9|16725.9|16746.6|16679.8|0
1652661600000|2022-05-16 00:40:00|16782.3|16715.3|16806.4|16739.4|16806.4|16739.4|16779.2|16712.2|0
1652661900000|2022-05-16 00:45:00|16795.8|16728.8|16833.8|16766.6|16834.9|16767.7|16795.8|16728.8|0
1652662200000|2022-05-16 00:50:00|16836.2|16769|16823.1|16755.9|16842.7|16775.5|16823.1|16755.9|0
1652662500000|2022-05-16 00:55:00|16827.3|16760.1|16839.8|16772.6|16841.6|16774.4|16827.3|16760.1|0
1652662800000|2022-05-16 01:00:00|16845.2|16778|16847.5|16780.3|16848|16780.8|16837.5|16770.3|0
1652663100000|2022-05-16 01:05:00|16845.4|16778.2|16831.5|16764.3|16851.5|16784.3|16831.5|16764.3|0
1652663400000|2022-05-16 01:10:00|16833.7|16766.5|16849|16781.8|16851.7|16784.5|16833.7|16766.5|0
1652663700000|2022-05-16 01:15:00|16841|16773.8|16817.2|16750|16841|16773.8|16815.3|16748.1|0
1652664000000|2022-05-16 01:20:00|16817.3|16750.1|16785.5|16718.5|16817.3|16750.1|16783.5|16716.5|0
1652664300000|2022-05-16 01:25:00|16790.5|16723.5|16783.5|16716.5|16796.4|16729.4|16777.9|16710.9|0
1652664600000|2022-05-16 01:30:00|16774.4|16707.4|16754.1|16687.3|16774.4|16707.4|16747|16680.2|0
1652664900000|2022-05-16 01:35:00|16755.8|16689|16748.4|16681.6|16755.8|16689|16744.6|16677.8|0
1652665200000|2022-05-16 01:40:00|16751.6|16684.8|16774.1|16707.1|16774.1|16707.1|16751.6|16684.8|0
1652665500000|2022-05-16 01:45:00|16777.8|16710.8|16774.1|16707.1|16794.8|16727.8|16774.1|16707.1|0
1652665800000|2022-05-16 01:50:00|16767.9|16700.9|16756.9|16690.1|16770.7|16703.7|16752.1|16685.3|0
1652666100000|2022-05-16 01:55:00|16745.3|16678.5|16733.5|16666.7|16748.7|16681.9|16733.4|16666.6|0
1652666400000|2022-05-16 02:00:00|16734.4|16667.6|16660.4|16593.8|16734.4|16667.6|16660.4|16593.8|0
1652666700000|2022-05-16 02:05:00|16658.6|16592|16648.6|16582.2|16658.6|16592|16648.6|16582.2|0
1652667000000|2022-05-16 02:10:00|16644.4|16578|16654.2|16587.8|16656.8|16590.4|16639.4|16573|0
1652667300000|2022-05-16 02:15:00|16653.3|16586.9|16600.4|16534.2|16653.3|16586.9|16600|16533.8|0
1652667600000|2022-05-16 02:20:00|16594.2|16528|16587.6|16521.4|16594.2|16528|16578|16511.8|0
1652667900000|2022-05-16 02:25:00|16587.3|16521.1|16589.6|16523.4|16598.6|16532.4|16581.1|16514.9|0
1652668200000|2022-05-16 02:30:00|16584.7|16518.5|16582.7|16516.5|16584.8|16518.6|16556.3|16490.3|0
1652668500000|2022-05-16 02:35:00|16578.4|16512.2|16570.3|16504.1|16579.6|16513.4|16562.6|16496.4|0
1652668800000|2022-05-16 02:40:00|16567.4|16501.2|16554.8|16488.8|16567.4|16501.2|16551.6|16485.6|0
1652669100000|2022-05-16 02:45:00|16552.9|16486.9|16545.8|16479.8|16552.9|16486.9|16535.3|16469.3|0
1652669400000|2022-05-16 02:50:00|16545.7|16479.7|16540.3|16474.3|16548.7|16482.7|16536.6|16470.6|0
1652669700000|2022-05-16 02:55:00|16547.4|16481.4|16555.1|16489.1|16556.4|16490.4|16544.1|16478.1|0
1652670000000|2022-05-16 03:00:00|16558.2|16492|16581.6|16515.4|16581.6|16515.4|16556.4|16490.4|0
1652670300000|2022-05-16 03:05:00|16567.8|16501.6|16592|16525.8|16592|16525.8|16567|16500.8|0
1652670600000|2022-05-16 03:10:00|16597.9|16531.7|16604.7|16538.5|16613.3|16546.9|16597.9|16531.7|0
1652670900000|2022-05-16 03:15:00|16597.5|16531.3|16583|16516.8|16597.5|16531.3|16577.2|16511|0
1652671200000|2022-05-16 03:20:00|16583.1|16516.9|16568|16501.8|16583.1|16516.9|16561.1|16494.9|0
1652671500000|2022-05-16 03:25:00|16566.7|16500.5|16577.8|16511.6|16577.8|16511.6|16553.5|16487.5|0
1652671800000|2022-05-16 03:30:00|16570.1|16503.9|16562.8|16496.6|16571.8|16505.6|16558.8|16492.6|0
1652672100000|2022-05-16 03:35:00|16568.8|16502.6|16578.5|16512.3|16578.5|16512.3|16566.5|16500.3|0
1652672400000|2022-05-16 03:40:00|16582.1|16515.9|16586.3|16520.1|16592|16525.8|16578.3|16512.1|0
1652672700000|2022-05-16 03:45:00|16583.1|16516.9|16594.8|16528.6|16597.3|16531.1|16583.1|16516.9|0
1652673000000|2022-05-16 03:50:00|16589.7|16523.5|16589.1|16522.9|16591.1|16524.9|16567.7|16501.5|0
1652673300000|2022-05-16 03:55:00|16589.3|16523.1|16588|16521.8|16594.5|16528.3|16587.9|16521.7|0
1652673600000|2022-05-16 04:00:00|16580.6|16514.4|16576.4|16510.2|16588.5|16522.3|16576.4|16510.2|0
1652673900000|2022-05-16 04:05:00|16575.4|16509.2|16569.7|16503.5|16575.4|16509.2|16567.1|16500.9|0
1652674200000|2022-05-16 04:10:00|16577.7|16511.5|16580.3|16514.1|16580.3|16514.1|16574.1|16507.9|0
1652674500000|2022-05-16 04:15:00|16580.6|16514.4|16576.2|16510|16582.6|16516.4|16575.2|16509|0
1652674800000|2022-05-16 04:20:00|16577.4|16511.2|16602.6|16536.4|16607.5|16541.3|16577.4|16511.2|0
1652675100000|2022-05-16 04:25:00|16604.5|16538.3|16592.5|16526.3|16606.7|16540.5|16590.3|16524.1|0
1652675400000|2022-05-16 04:30:00|16601.7|16535.5|16608.4|16542|16608.4|16542|16600.3|16534.1|0
1652675700000|2022-05-16 04:35:00|16609.6|16543.2|16600.3|16534.1|16611.5|16545.1|16597.8|16531.6|0
1652676000000|2022-05-16 04:40:00|16592.6|16526.4|16590.4|16524.2|16593.5|16527.3|16589.1|16522.9|0
1652676300000|2022-05-16 04:45:00|16593|16526.8|16593.1|16526.9|16595.1|16528.9|16587.6|16521.4|0
1652676600000|2022-05-16 04:50:00|16599.2|16533|16598.7|16532.5|16599.2|16533|16593.2|16527|0
1652676900000|2022-05-16 04:55:00|16599.5|16533.3|16619.3|16552.9|16619.3|16552.9|16598.4|16532.2|0
1652677200000|2022-05-16 05:00:00|16622.5|16556.1|16613.9|16547.5|16625.5|16559.1|16613.2|16546.8|0
1652677500000|2022-05-16 05:05:00|16612.9|16546.5|16605.8|16539.6|16613.9|16547.5|16605.8|16539.6|0
1652677800000|2022-05-16 05:10:00|16604.3|16538.1|16625.6|16559.2|16625.6|16559.2|16604.3|16538.1|0
1652678100000|2022-05-16 05:15:00|16626.9|16560.5|16607.8|16541.6|16626.9|16560.5|16607.8|16541.6|0
1652678400000|2022-05-16 05:20:00|16606.2|16540|16601|16534.8|16610.2|16543.8|16599.3|16533.1|0
1652678700000|2022-05-16 05:25:00|16605.1|16538.9|16610|16543.6|16610|16543.6|16599.3|16533.1|0
1652679000000|2022-05-16 05:30:00|16607.3|16541.1|16615.5|16549.1|16619.7|16553.3|16607.2|16541|0
1652679300000|2022-05-16 05:35:00|16617.9|16551.5|16642.2|16575.8|16642.2|16575.8|16617.9|16551.5|0
1652679600000|2022-05-16 05:40:00|16635.3|16568.9|16657|16590.6|16659.3|16592.7|16634.2|16567.8|0
1652679900000|2022-05-16 05:45:00|16657.3|16590.9|16662.2|16595.6|16667.3|16600.7|16655.7|16589.3|0
1652680200000|2022-05-16 05:50:00|16662.8|16596.2|16644.8|16578.4|16670.9|16604.3|16634.2|16567.8|0
1652680500000|2022-05-16 05:55:00|16648.9|16582.5|16625.8|16559.4|16648.9|16582.5|16620.9|16554.5|0
1652746200000|2022-05-17 00:10:00|16826.1|16758.9|16838.2|16771|16849.3|16782.1|16826.1|16758.9|0
1652746500000|2022-05-17 00:15:00|16832.6|16765.4|16839.3|16772.1|16841.8|16774.6|16830.4|16763.2|0
1652746800000|2022-05-17 00:20:00|16836.6|16769.4|16855|16787.8|16855|16787.8|16835.3|16768.1|0
1652747100000|2022-05-17 00:25:00|16848.9|16781.7|16850|16782.8|16858.5|16791.3|16846.8|16779.6|0
1652747400000|2022-05-17 00:30:00|16844.2|16777|16799|16732|16844.2|16777|16799|16732|0
1652747700000|2022-05-17 00:35:00|16806.2|16739.2|16796.7|16729.7|16807.6|16740.6|16787.3|16720.3|0
1652748000000|2022-05-17 00:40:00|16794.2|16727.2|16783.4|16716.4|16794.6|16727.6|16777.8|16710.8|0
1652748300000|2022-05-17 00:45:00|16785.9|16718.9|16777.1|16710.1|16786.4|16719.4|16773.9|16706.9|0
1652748600000|2022-05-17 00:50:00|16779.7|16712.7|16787|16720|16795.3|16728.3|16779.7|16712.7|0
1652748900000|2022-05-17 00:55:00|16786.7|16719.7|16751.7|16684.9|16788|16721|16751.7|16684.9|0
1652749200000|2022-05-17 01:00:00|16750.2|16683.4|16738.2|16671.4|16763.6|16696.6|16738.2|16671.4|0
1652749500000|2022-05-17 01:05:00|16734.4|16667.6|16770.6|16703.6|16772.5|16705.5|16734.4|16667.6|0
1652749800000|2022-05-17 01:10:00|16776.6|16709.6|16790.2|16723.2|16790.9|16723.9|16776.6|16709.6|0
1652750100000|2022-05-17 01:15:00|16799.4|16732.4|16785.7|16718.7|16799.4|16732.4|16776.6|16709.6|0
1652750400000|2022-05-17 01:20:00|16787.5|16720.5|16793.8|16726.8|16801.8|16734.8|16787.5|16720.5|0
1652750700000|2022-05-17 01:25:00|16793.1|16726.1|16809.5|16742.3|16809.5|16742.3|16786.7|16719.7|0
1652751000000|2022-05-17 01:30:00|16809.4|16742.2|16808.1|16741.1|16816.3|16749.1|16799.7|16732.7|0
1652751300000|2022-05-17 01:35:00|16813.3|16746.1|16839.7|16772.5|16839.7|16772.5|16813.3|16746.1|0
1652751600000|2022-05-17 01:40:00|16837.8|16770.6|16830.2|16763|16845.5|16778.3|16830.2|16763|0
1652751900000|2022-05-17 01:45:00|16834|16766.8|16814.5|16747.3|16834.1|16766.9|16811.9|16744.7|0
1652752200000|2022-05-17 01:50:00|16817.4|16750.2|16828.2|16761|16828.2|16761|16817.4|16750.2|0
1652752500000|2022-05-17 01:55:00|16831|16763.8|16834.7|16767.5|16838.8|16771.6|16830.9|16763.7|0
1652752800000|2022-05-17 02:00:00|16835.2|16768|16834.1|16766.9|16845.9|16778.7|16833.3|16766.1|0
1652753100000|2022-05-17 02:05:00|16830.2|16763|16796.1|16729.1|16830.2|16763|16794.4|16727.4|0
1652753400000|2022-05-17 02:10:00|16793.5|16726.5|16779.9|16712.9|16793.5|16726.5|16773.9|16706.9|0
1652753700000|2022-05-17 02:15:00|16772.5|16705.5|16773.8|16706.8|16773.8|16706.8|16760.3|16693.3|0
1652754000000|2022-05-17 02:20:00|16784|16717|16756.7|16689.9|16784|16717|16756.7|16689.9|0
1652754300000|2022-05-17 02:25:00|16756.4|16689.6|16765.1|16698.1|16768.8|16701.8|16755.6|16688.8|0
1652754600000|2022-05-17 02:30:00|16770.3|16703.3|16786.8|16719.8|16786.8|16719.8|16770|16703|0
1652754900000|2022-05-17 02:35:00|16793.4|16726.4|16799.9|16732.9|16799.9|16732.9|16782.4|16715.4|0
1652755200000|2022-05-17 02:40:00|16794.6|16727.6|16803.5|16736.5|16803.5|16736.5|16793.4|16726.4|0
1652755500000|2022-05-17 02:45:00|16801.6|16734.6|16791.9|16724.9|16806.9|16739.9|16790.6|16723.6|0
1652755800000|2022-05-17 02:50:00|16792.8|16725.8|16766.9|16699.9|16796.2|16729.2|16764.3|16697.3|0
1652756100000|2022-05-17 02:55:00|16765.9|16698.9|16775.4|16708.4|16775.8|16708.8|16765.9|16698.9|0
1652756400000|2022-05-17 03:00:00|16776.9|16709.9|16772.9|16705.9|16782.6|16715.6|16770.9|16703.9|0
1652756700000|2022-05-17 03:05:00|16774.8|16707.8|16781|16714|16781|16714|16773.8|16706.8|0
1652757000000|2022-05-17 03:10:00|16781.6|16714.6|16763.3|16696.3|16781.6|16714.6|16763.3|16696.3|0
1652757300000|2022-05-17 03:15:00|16762|16695|16763.6|16696.6|16766.6|16699.6|16756.3|16689.5|0
1652757600000|2022-05-17 03:20:00|16765.1|16698.1|16755.1|16688.3|16765.2|16698.2|16755.1|16688.3|0
1652757900000|2022-05-17 03:25:00|16750.1|16683.3|16733.2|16666.4|16751.3|16684.5|16733.2|16666.4|0
1652758200000|2022-05-17 03:30:00|16736.3|16669.5|16745.6|16678.8|16745.6|16678.8|16736.3|16669.5|0
1652758500000|2022-05-17 03:35:00|16747.4|16680.6|16744.1|16677.3|16757.4|16690.6|16744.1|16677.3|0
1652758800000|2022-05-17 03:40:00|16738.1|16671.3|16749|16682.2|16749|16682.2|16736.1|16669.3|0
1652759100000|2022-05-17 03:45:00|16741.9|16675.1|16743.4|16676.6|16745.3|16678.5|16741|16674.2|0
1652759400000|2022-05-17 03:50:00|16748.4|16681.6|16751.9|16685.1|16753.7|16686.9|16748.4|16681.6|0
1652759700000|2022-05-17 03:55:00|16751.2|16684.4|16745.5|16678.7|16752.6|16685.8|16742.5|16675.7|0
1652760000000|2022-05-17 04:00:00|16745.2|16678.4|16756.1|16689.3|16756.1|16689.3|16744.1|16677.3|0
1652760300000|2022-05-17 04:05:00|16755.7|16688.9|16771.8|16704.8|16771.8|16704.8|16755.7|16688.9|0
1652760600000|2022-05-17 04:10:00|16772.6|16705.6|16755.2|16688.4|16776.2|16709.2|16755.2|16688.4|0
1652760900000|2022-05-17 04:15:00|16756.2|16689.4|16761.8|16694.8|16761.8|16694.8|16756.2|16689.4|0
1652761200000|2022-05-17 04:20:00|16766.1|16699.1|16776.9|16709.9|16777.3|16710.3|16766.1|16699.1|0
1652761500000|2022-05-17 04:25:00|16777.2|16710.2|16774.2|16707.2|16778.6|16711.6|16769.3|16702.3|0
1652761800000|2022-05-17 04:30:00|16774.3|16707.3|16770.6|16703.6|16774.3|16707.3|16764.5|16697.5|0
1652762100000|2022-05-17 04:35:00|16765.9|16698.9|16771.1|16704.1|16775.6|16708.6|16765.9|16698.9|0
1652762400000|2022-05-17 04:40:00|16769.9|16702.9|16768.2|16701.2|16771.4|16704.4|16766.8|16699.8|0
1652762700000|2022-05-17 04:45:00|16769.6|16702.6|16781.6|16714.6|16781.6|16714.6|16767|16700|0
1652763000000|2022-05-17 04:50:00|16785|16718|16789.8|16722.8|16792.1|16725.1|16785|16718|0
1652763300000|2022-05-17 04:55:00|16789.7|16722.7|16792.9|16725.9|16797|16730|16789.7|16722.7|0
1652763600000|2022-05-17 05:00:00|16793.5|16726.5|16786.1|16719.1|16793.5|16726.5|16782.2|16715.2|0
1652763900000|2022-05-17 05:05:00|16787.8|16720.8|16778|16711|16787.8|16720.8|16773.8|16706.8|0
1652764200000|2022-05-17 05:10:00|16774.2|16707.2|16771.3|16704.3|16777.3|16710.3|16766.6|16699.6|0
1652764500000|2022-05-17 05:15:00|16768.1|16701.1|16764.5|16697.5|16768.1|16701.1|16761.2|16694.2|0
1652764800000|2022-05-17 05:20:00|16765.1|16698.1|16772|16705|16772|16705|16762.7|16695.7|0
1652765100000|2022-05-17 05:25:00|16773.4|16706.4|16786|16719|16786|16719|16773.4|16706.4|0
1652765400000|2022-05-17 05:30:00|16788.3|16721.3|16803.4|16736.4|16805.4|16738.4|16788.3|16721.3|0
1652765700000|2022-05-17 05:35:00|16807.7|16740.7|16802.6|16735.6|16808.8|16741.6|16798.3|16731.3|0
1652766000000|2022-05-17 05:40:00|16802.9|16735.9|16793.5|16726.5|16802.9|16735.9|16781.8|16714.8|0
1652766300000|2022-05-17 05:45:00|16792.9|16725.9|16801.5|16734.5|16801.5|16734.5|16792.4|16725.4|0
1652766600000|2022-05-17 05:50:00|16803.4|16736.4|16798.3|16731.3|16803.4|16736.4|16797.9|16730.9|0
1652766900000|2022-05-17 05:55:00|16799.5|16732.5|16799.6|16732.6|16802.2|16735.2|16793.3|16726.3|0
1652832600000|2022-05-18 00:10:00|17249.2|17180.4|17249.1|17180.3|17271.9|17202.9|17245.2|17176.4|0
1652832900000|2022-05-18 00:15:00|17250.5|17181.7|17256.9|17188.1|17288.3|17219.3|17250.5|17181.7|0
1652833200000|2022-05-18 00:20:00|17256|17187.2|17289.3|17220.3|17289.3|17220.3|17228.4|17159.6|0
1652833500000|2022-05-18 00:25:00|17294|17225|17243.1|17174.3|17294|17225|17243.1|17174.3|0
1652833800000|2022-05-18 00:30:00|17249.8|17181|17245.1|17176.3|17263|17194|17245.1|17176.3|0
1652834100000|2022-05-18 00:35:00|17245.7|17176.9|17239.9|17171.1|17248|17179.2|17237.9|17169.1|0
1652834400000|2022-05-18 00:40:00|17241.2|17172.4|17218.9|17150.1|17244|17175.2|17214.3|17145.5|0
1652834700000|2022-05-18 00:45:00|17213|17144.2|17191.7|17123.1|17220|17151.2|17175.9|17107.3|0
1652835000000|2022-05-18 00:50:00|17195.6|17127|17213.2|17144.4|17213.2|17144.4|17193.3|17124.7|0
1652835300000|2022-05-18 00:55:00|17208.7|17140.1|17229.4|17160.6|17229.4|17160.6|17208.7|17140.1|0
1652835600000|2022-05-18 01:00:00|17226.6|17157.8|17202.9|17134.3|17234|17165.2|17202.9|17134.3|0
1652835900000|2022-05-18 01:05:00|17202.1|17133.5|17190.7|17122.1|17203.4|17134.8|17184.9|17116.3|0
1652836200000|2022-05-18 01:10:00|17195.6|17127|17203.2|17134.6|17203.2|17134.6|17186|17117.4|0
1652836500000|2022-05-18 01:15:00|17206.2|17137.6|17203.5|17134.9|17206.2|17137.6|17197.4|17128.8|0
1652836800000|2022-05-18 01:20:00|17213.7|17144.9|17218.1|17149.3|17218.6|17149.8|17205.8|17137.2|0
1652837100000|2022-05-18 01:25:00|17212|17143.2|17228.3|17159.5|17229.7|17160.9|17212|17143.2|0
1652837400000|2022-05-18 01:30:00|17230|17161.2|17201.6|17133|17230|17161.2|17197.5|17128.9|0
1652837700000|2022-05-18 01:35:00|17199.7|17131.1|17208.5|17139.9|17211|17142.2|17198.4|17129.8|0
1652838000000|2022-05-18 01:40:00|17199.4|17130.8|17187.5|17118.9|17199.4|17130.8|17187.5|17118.9|0
1652838300000|2022-05-18 01:45:00|17181.7|17113.1|17185.9|17117.3|17185.9|17117.3|17174.4|17105.8|0
1652838600000|2022-05-18 01:50:00|17191|17122.4|17177.9|17109.3|17198.8|17130.2|17177.9|17109.3|0
1652838900000|2022-05-18 01:55:00|17178.3|17109.7|17193|17124.4|17193|17124.4|17178.3|17109.7|0
1652839200000|2022-05-18 02:00:00|17198.6|17130|17197.5|17128.9|17207.5|17138.9|17197.5|17128.9|0
1652839500000|2022-05-18 02:05:00|17200.3|17131.7|17200.4|17131.8|17201.8|17133.2|17192.4|17123.8|0
1652839800000|2022-05-18 02:10:00|17204.3|17135.7|17205.2|17136.6|17205.2|17136.6|17195.2|17126.6|0
1652840100000|2022-05-18 02:15:00|17206.4|17137.8|17206.7|17138.1|17208|17139.4|17200.8|17132.2|0
1652840400000|2022-05-18 02:20:00|17205.9|17137.3|17216.9|17148.1|17216.9|17148.1|17205.9|17137.3|0
1652840700000|2022-05-18 02:25:00|17217.7|17148.9|17240|17171.2|17240|17171.2|17216.7|17147.9|0
1652841000000|2022-05-18 02:30:00|17235.8|17167|17241.5|17172.7|17244.2|17175.4|17235.8|17167|0
1652841300000|2022-05-18 02:35:00|17240.2|17171.4|17253.9|17185.1|17253.9|17185.1|17235|17166.2|0
1652841600000|2022-05-18 02:40:00|17260.1|17191.1|17259.5|17190.6|17261.4|17192.4|17252.5|17183.7|0
1652841900000|2022-05-18 02:45:00|17256.4|17187.6|17262.5|17193.5|17263.8|17194.8|17256.4|17187.6|0
1652842200000|2022-05-18 02:50:00|17265.2|17196.2|17274.5|17205.5|17274.5|17205.5|17259|17190.2|0
1652842500000|2022-05-18 02:55:00|17276.9|17207.9|17263.4|17194.4|17286.6|17217.6|17263.4|17194.4|0
1652842800000|2022-05-18 03:00:00|17265|17196|17260.2|17191.2|17265|17196|17259|17190.2|0
1652843100000|2022-05-18 03:05:00|17260.4|17191.4|17246.2|17177.4|17260.4|17191.4|17246.2|17177.4|0
1652843400000|2022-05-18 03:10:00|17240.3|17171.5|17238.2|17169.4|17241.5|17172.7|17238.2|17169.4|0
1652843700000|2022-05-18 03:15:00|17233.9|17165.1|17225.9|17157.1|17237.1|17168.3|17225.9|17157.1|0
1652844000000|2022-05-18 03:20:00|17226.7|17157.9|17223.8|17155|17234.8|17166|17223.8|17155|0
1652844300000|2022-05-18 03:25:00|17224.9|17156.1|17208.7|17140.1|17227|17158.2|17208.7|17140.1|0
1652844600000|2022-05-18 03:30:00|17209.7|17140.9|17217.9|17149.1|17219.7|17150.9|17208.1|17139.5|0
1652844900000|2022-05-18 03:35:00|17218.9|17150.1|17190.2|17121.6|17218.9|17150.1|17190.2|17121.6|0
1652845200000|2022-05-18 03:40:00|17190.9|17122.3|17199.5|17130.9|17199.5|17130.9|17190.9|17122.3|0
1652845500000|2022-05-18 03:45:00|17198.9|17130.3|17210|17141.2|17213.7|17144.9|17198.9|17130.3|0
1652845800000|2022-05-18 03:50:00|17209.4|17140.7|17206.1|17137.5|17210.6|17141.8|17206.1|17137.5|0
1652846100000|2022-05-18 03:55:00|17209.2|17140.6|17206.1|17137.5|17212.1|17143.3|17204.2|17135.6|0
1652846400000|2022-05-18 04:00:00|17202.2|17133.6|17211|17142.2|17212.2|17143.4|17198.4|17129.8|0
1652846700000|2022-05-18 04:05:00|17210.3|17141.5|17199.9|17131.3|17210.8|17142|17198.4|17129.8|0
1652847000000|2022-05-18 04:10:00|17199|17130.4|17207.7|17139.1|17207.7|17139.1|17197.2|17128.6|0
1652847300000|2022-05-18 04:15:00|17210|17141.2|17203.5|17134.9|17210|17141.2|17201.1|17132.5|0
1652847600000|2022-05-18 04:20:00|17206.1|17137.5|17219.8|17151|17223.1|17154.3|17206.1|17137.5|0
1652847900000|2022-05-18 04:25:00|17223.5|17154.7|17218.8|17150|17223.5|17154.7|17218.8|17150|0
1652848200000|2022-05-18 04:30:00|17216|17147.2|17208.2|17139.6|17216|17147.2|17202.4|17133.8|0
1652848500000|2022-05-18 04:35:00|17204.1|17135.5|17197.2|17128.6|17211.9|17143.1|17197.2|17128.6|0
1652848800000|2022-05-18 04:40:00|17198.7|17130.1|17201.1|17132.5|17211.4|17142.6|17198.7|17130.1|0
1652849100000|2022-05-18 04:45:00|17200.3|17131.7|17205.5|17136.9|17206.3|17137.7|17200.3|17131.7|0
1652849400000|2022-05-18 04:50:00|17208.1|17139.5|17211.7|17142.9|17211.7|17142.9|17206.1|17137.5|0
1652849700000|2022-05-18 04:55:00|17209|17140.4|17198.6|17130|17209.9|17141.1|17196.7|17128.1|0
1652850000000|2022-05-18 05:00:00|17200|17131.4|17203.8|17135.2|17205.6|17137|17197|17128.4|0
1652850300000|2022-05-18 05:05:00|17204.4|17135.8|17209.7|17140.9|17209.7|17140.9|17197|17128.4|0
1652850600000|2022-05-18 05:10:00|17206.6|17138|17226|17157.2|17227.9|17159.1|17206.6|17138|0
1652850900000|2022-05-18 05:15:00|17226.7|17157.9|17225.6|17156.8|17233.9|17165.1|17225.6|17156.8|0
1652851200000|2022-05-18 05:20:00|17224|17155.2|17221.1|17152.3|17224|17155.2|17219.5|17150.7|0
1652851500000|2022-05-18 05:25:00|17224.3|17155.5|17217|17148.2|17224.3|17155.5|17214.4|17145.6|0
1652851800000|2022-05-18 05:30:00|17218.7|17149.9|17232.8|17164|17234.8|17166|17218.7|17149.9|0
1652852100000|2022-05-18 05:35:00|17233.5|17164.7|17234.4|17165.6|17235.7|17166.9|17228.7|17159.9|0
1652852400000|2022-05-18 05:40:00|17233.4|17164.6|17231.9|17163.1|17233.4|17164.6|17228.5|17159.7|0
1652852700000|2022-05-18 05:45:00|17230.8|17162|17235.7|17166.9|17241|17172.2|17230.4|17161.6|0
1652853000000|2022-05-18 05:50:00|17237.1|17168.3|17256.9|17188.1|17256.9|17188.1|17237.1|17168.3|0
1652853300000|2022-05-18 05:55:00|17257.5|17188.7|17242.4|17173.6|17267.7|17198.7|17242.4|17173.6|0
1652919000000|2022-05-19 00:10:00|16816.5|16749.3|16843.2|16776|16861.4|16794|16814.6|16747.4|0
1652919300000|2022-05-19 00:15:00|16837.9|16770.7|16870.2|16802.8|16877.4|16810|16837.9|16770.7|0
1652919600000|2022-05-19 00:20:00|16873.5|16806.1|16894.9|16827.5|16910.7|16843.1|16873.2|16805.8|0
1652919900000|2022-05-19 00:25:00|16909.4|16841.8|16911.7|16844.1|16917.7|16850.1|16901.2|16833.8|0
1652920200000|2022-05-19 00:30:00|16922.1|16854.5|16898.3|16830.9|16922.4|16854.8|16898.3|16830.9|0
1652920500000|2022-05-19 00:35:00|16901.8|16834.4|16881.7|16814.3|16903.2|16835.8|16878.7|16811.3|0
1652920800000|2022-05-19 00:40:00|16876.5|16809.1|16854|16786.8|16876.5|16809.1|16850.2|16783|0
1652921100000|2022-05-19 00:45:00|16856.3|16789.1|16880.5|16813.1|16887.9|16820.5|16856.3|16789.1|0
1652921400000|2022-05-19 00:50:00|16881.3|16813.9|16876.2|16808.8|16881.3|16813.9|16858.4|16791.2|0
1652921700000|2022-05-19 00:55:00|16873.1|16805.7|16895.6|16828.2|16895.6|16828.2|16873.1|16805.7|0
1652922000000|2022-05-19 01:00:00|16895.7|16828.3|16872.2|16804.8|16895.7|16828.3|16870.2|16802.8|0
1652922300000|2022-05-19 01:05:00|16876.2|16808.8|16904.3|16836.9|16911.5|16843.9|16876.2|16808.8|0
1652922600000|2022-05-19 01:10:00|16893.7|16826.3|16905.2|16837.8|16905.2|16837.8|16883.3|16815.9|0
1652922900000|2022-05-19 01:15:00|16894.2|16826.8|16885.3|16817.9|16895.7|16828.3|16881.5|16814.1|0
1652923200000|2022-05-19 01:20:00|16888.7|16821.3|16858.8|16791.4|16888.7|16821.3|16843.5|16776.3|0
1652923500000|2022-05-19 01:25:00|16851|16783.8|16881.1|16813.7|16890.3|16822.9|16849.7|16782.5|0
1652923800000|2022-05-19 01:30:00|16872.5|16805.1|16906.8|16839.4|16906.8|16839.4|16872.5|16805.1|0
1652924100000|2022-05-19 01:35:00|16905.6|16838.2|16912.6|16845|16912.6|16845|16897.9|16830.5|0
1652924400000|2022-05-19 01:40:00|16911.1|16843.5|16876.7|16809.3|16911.1|16843.5|16869.2|16801.8|0
1652924700000|2022-05-19 01:45:00|16880|16812.6|16923.4|16855.8|16923.4|16855.8|16880|16812.6|0
1652925000000|2022-05-19 01:50:00|16923.8|16856.2|16941.4|16873.8|16947|16879.4|16923.8|16856.2|0
1652925300000|2022-05-19 01:55:00|16941.2|16873.6|16944.6|16877|16944.6|16877|16937.9|16870.3|0
1652925600000|2022-05-19 02:00:00|16960.3|16892.5|16948.2|16880.6|16960.3|16892.5|16945.2|16877.6|0
1652925900000|2022-05-19 02:05:00|16949|16881.4|16942.8|16875.2|16954.5|16886.9|16942.8|16875.2|0
1652926200000|2022-05-19 02:10:00|16938.7|16871.1|16956.8|16889.2|16956.8|16889.2|16933.1|16865.5|0
1652926500000|2022-05-19 02:15:00|16958.9|16891.2|16939.3|16871.7|16958.9|16891.2|16937.1|16869.5|0
1652926800000|2022-05-19 02:20:00|16936|16868.4|16937.6|16870|16938.3|16870.7|16931.5|16863.9|0
1652927100000|2022-05-19 02:25:00|16937.3|16869.7|16931.5|16863.9|16938.5|16870.9|16931.5|16863.9|0
1652927400000|2022-05-19 02:30:00|16933.5|16865.9|16947.1|16879.5|16947.1|16879.5|16926.5|16858.9|0
1652927700000|2022-05-19 02:35:00|16955.1|16887.5|16965.6|16897.8|16965.6|16897.8|16953.7|16886.1|0
1652928000000|2022-05-19 02:40:00|16965.1|16897.3|16991.5|16923.7|16991.5|16923.7|16957.9|16890.3|0
1652928300000|2022-05-19 02:45:00|16998.7|16930.9|16984.2|16916.4|16998.7|16930.9|16983.6|16915.8|0
1652928600000|2022-05-19 02:50:00|16983|16915.2|16972.7|16904.9|16986.9|16919.1|16972.6|16904.8|0
1652928900000|2022-05-19 02:55:00|16966.8|16899|16979.9|16912.1|16979.9|16912.1|16960.8|16893|0
1652929200000|2022-05-19 03:00:00|16978.6|16910.8|16967.3|16899.5|16979.2|16911.4|16966|16898.2|0
1652929500000|2022-05-19 03:05:00|16971.6|16903.8|16945.8|16878.2|16972.2|16904.4|16945.8|16878.2|0
1652929800000|2022-05-19 03:10:00|16940|16872.4|16937.9|16870.3|16941|16873.4|16930.8|16863.2|0
1652930100000|2022-05-19 03:15:00|16944|16876.4|16922.9|16855.3|16944|16876.4|16917.2|16849.6|0
1652930400000|2022-05-19 03:20:00|16924.9|16857.3|16945.5|16877.9|16945.5|16877.9|16916.3|16848.7|0
1652930700000|2022-05-19 03:25:00|16953.7|16886.1|16964.2|16896.4|16968.3|16900.5|16953.7|16886.1|0
1652931000000|2022-05-19 03:30:00|16964.9|16897.1|16961.9|16894.1|16964.9|16897.1|16950.6|16883|0
1652931300000|2022-05-19 03:35:00|16961.1|16893.3|16966.5|16898.7|16972.7|16904.9|16961.1|16893.3|0
1652931600000|2022-05-19 03:40:00|16966.7|16898.9|16969.4|16901.6|16970.5|16902.7|16958.9|16891.2|0
1652931900000|2022-05-19 03:45:00|16964.7|16896.9|16976.2|16908.4|16976.2|16908.4|16963.9|16896.1|0
1652932200000|2022-05-19 03:50:00|16975.2|16907.4|16973.2|16905.4|16982|16914.2|16973.2|16905.4|0
1652932500000|2022-05-19 03:55:00|16973.5|16905.7|16964.4|16896.6|16973.5|16905.7|16958|16890.4|0
1652932800000|2022-05-19 04:00:00|16963.8|16896|16949.9|16882.3|16963.8|16896|16949.9|16882.3|0
1652933100000|2022-05-19 04:05:00|16949.1|16881.5|16937.7|16870.1|16952.7|16885.1|16934.1|16866.5|0
1652933400000|2022-05-19 04:10:00|16934.7|16867.1|16930.7|16863.1|16939.4|16871.8|16925.7|16858.1|0
1652933700000|2022-05-19 04:15:00|16930.3|16862.7|16944.8|16877.2|16947.9|16880.3|16930.3|16862.7|0
1652934000000|2022-05-19 04:20:00|16945.8|16878.2|16952.1|16884.5|16954.7|16887.1|16940.7|16873.1|0
1652934300000|2022-05-19 04:25:00|16954.7|16887.1|16953.8|16886.2|16958.4|16890.8|16952.5|16884.9|0
1652934600000|2022-05-19 04:30:00|16953.5|16885.9|16965.3|16897.5|16969.3|16901.5|16950.1|16882.5|0
1652934900000|2022-05-19 04:35:00|16970.4|16902.6|16977.5|16909.7|16977.5|16909.7|16969.5|16901.7|0
1652935200000|2022-05-19 04:40:00|16982.2|16914.4|16979.8|16912|16982.2|16914.4|16973.8|16906|0
1652935500000|2022-05-19 04:45:00|16981.1|16913.3|16986.3|16918.5|16986.8|16919|16977.5|16909.7|0
1652935800000|2022-05-19 04:50:00|16985.7|16917.9|16987.5|16919.7|16988.4|16920.6|16981.9|16914.1|0
1652936100000|2022-05-19 04:55:00|16986.7|16918.9|17006.9|16939.1|17007.1|16939.3|16986.7|16918.9|0
1652936400000|2022-05-19 05:00:00|17006.7|16938.9|16992|16924.2|17006.7|16938.9|16992|16924.2|0
1652936700000|2022-05-19 05:05:00|16986.3|16918.5|16967.5|16899.7|16991.7|16923.9|16966.9|16899.1|0
1652937000000|2022-05-19 05:10:00|16965.1|16897.3|16952.8|16885.2|16968.8|16901|16952.8|16885.2|0
1652937300000|2022-05-19 05:15:00|16951.8|16884.2|16962.4|16894.6|16962.4|16894.6|16948.1|16880.5|0
1652937600000|2022-05-19 05:20:00|16960.5|16892.7|16948.3|16880.7|16961.3|16893.5|16948.3|16880.7|0
1652937900000|2022-05-19 05:25:00|16951.9|16884.3|16960.4|16892.6|16960.9|16893.1|16951.9|16884.3|0
1652938200000|2022-05-19 05:30:00|16957.1|16889.5|16946.5|16878.9|16960.9|16893.1|16935.3|16867.7|0
1652938500000|2022-05-19 05:35:00|16944.8|16877.2|16924.4|16856.8|16944.8|16877.2|16920.3|16852.7|0
1652938800000|2022-05-19 05:40:00|16927.5|16859.9|16957.2|16889.6|16962|16894.2|16926.6|16859|0
1652939100000|2022-05-19 05:45:00|16953.2|16885.6|16972.4|16904.6|16976.8|16909|16953.2|16885.6|0
1652939400000|2022-05-19 05:50:00|16975.3|16907.5|16958.4|16890.8|16978.7|16910.9|16958.4|16890.8|0
1652939700000|2022-05-19 05:55:00|16969.7|16901.9|16972.4|16904.6|16975.1|16907.3|16965.2|16897.4|0
1653005400000|2022-05-20 00:10:00|17241.2|17172.4|17251.7|17182.9|17286.5|17217.5|17217.2|17148.4|0
1653005700000|2022-05-20 00:15:00|17237|17168.2|17225|17156.2|17257.6|17188.8|17225|17156.2|0
1653006000000|2022-05-20 00:20:00|17229.4|17160.6|17220|17151.2|17243.5|17174.7|17220|17151.2|0
1653006300000|2022-05-20 00:25:00|17227.6|17158.8|17219.7|17150.9|17227.6|17158.8|17200.5|17131.9|0
1653006600000|2022-05-20 00:30:00|17223.3|17154.5|17228.9|17160.1|17242.5|17173.7|17223.3|17154.5|0
1653006900000|2022-05-20 00:35:00|17226.9|17158.1|17258|17189.2|17261.9|17192.9|17226.7|17157.9|0
1653007200000|2022-05-20 00:40:00|17243.8|17175|17257.5|17188.7|17274.2|17205.2|17243.8|17175|0
1653007500000|2022-05-20 00:45:00|17256.6|17187.8|17238|17169.2|17257.5|17188.7|17238|17169.2|0
1653007800000|2022-05-20 00:50:00|17237.8|17169|17216.1|17147.3|17248.4|17179.6|17216.1|17147.3|0
1653008100000|2022-05-20 00:55:00|17219.6|17150.8|17187.9|17119.3|17219.6|17150.8|17187.9|17119.3|0
1653008400000|2022-05-20 01:00:00|17182.4|17113.8|17168.2|17099.6|17182.4|17113.8|17163.6|17095|0
1653008700000|2022-05-20 01:05:00|17167.3|17098.7|17218.3|17149.5|17218.6|17149.8|17167.3|17098.7|0
1653009000000|2022-05-20 01:10:00|17209.8|17141|17227|17158.2|17232|17163.2|17209.8|17141|0
1653009300000|2022-05-20 01:15:00|17228.7|17159.9|17248.1|17179.3|17248.1|17179.3|17220.2|17151.4|0
1653009600000|2022-05-20 01:20:00|17256|17187.2|17289.2|17220.2|17289.2|17220.2|17256|17187.2|0
1653009900000|2022-05-20 01:25:00|17294.6|17225.6|17306.7|17237.7|17310.6|17241.4|17284.2|17215.2|0
1653010200000|2022-05-20 01:30:00|17303.2|17234.2|17309.6|17240.5|17311.9|17242.7|17303.2|17234.2|0
1653010500000|2022-05-20 01:35:00|17315.9|17246.7|17322.8|17253.6|17324|17254.8|17311.7|17242.5|0
1653010800000|2022-05-20 01:40:00|17326.7|17257.5|17334.6|17265.4|17344.8|17275.6|17326.7|17257.5|0
1653011100000|2022-05-20 01:45:00|17337.1|17267.9|17303.4|17234.4|17342|17272.8|17303.4|17234.4|0
1653011400000|2022-05-20 01:50:00|17304.2|17235.2|17299.3|17230.3|17314.6|17245.4|17299.3|17230.3|0
1653011700000|2022-05-20 01:55:00|17300.5|17231.5|17286.1|17217.1|17300.5|17231.5|17286.1|17217.1|0
1653012000000|2022-05-20 02:00:00|17284.4|17215.4|17258.9|17190.1|17284.4|17215.4|17258.9|17190.1|0
1653012300000|2022-05-20 02:05:00|17254|17185.2|17240.4|17171.6|17254|17185.2|17240.4|17171.6|0
1653012600000|2022-05-20 02:10:00|17230.6|17161.8|17193.4|17124.8|17230.6|17161.8|17193.4|17124.8|0
1653012900000|2022-05-20 02:15:00|17197.9|17129.3|17214.9|17146.1|17214.9|17146.1|17194.5|17125.9|0
1653013200000|2022-05-20 02:20:00|17217.1|17148.3|17238.3|17169.5|17238.3|17169.5|17213.7|17144.9|0
1653013500000|2022-05-20 02:25:00|17240.5|17171.7|17251.3|17182.5|17251.6|17182.8|17237.7|17168.9|0
1653013800000|2022-05-20 02:30:00|17254.1|17185.3|17251.2|17182.4|17255|17186.2|17248.3|17179.5|0
1653014100000|2022-05-20 02:35:00|17250.8|17182|17237.1|17168.3|17250.8|17182|17231.8|17163|0
1653014400000|2022-05-20 02:40:00|17235.4|17166.6|17256.9|17188.1|17270.9|17201.9|17230.6|17161.8|0
1653014700000|2022-05-20 02:45:00|17254.1|17185.3|17284.2|17215.2|17284.2|17215.2|17253.7|17184.9|0
1653015000000|2022-05-20 02:50:00|17286.5|17217.5|17268.6|17199.6|17286.5|17217.5|17264.9|17195.9|0
1653015300000|2022-05-20 02:55:00|17272.9|17203.9|17277|17208|17277|17208|17269.9|17200.9|0
1653015600000|2022-05-20 03:00:00|17278|17209|17278.5|17209.5|17282.2|17213.2|17275.5|17206.5|0
1653015900000|2022-05-20 03:05:00|17276.5|17207.5|17258.6|17189.8|17276.5|17207.5|17258.6|17189.8|0
1653016200000|2022-05-20 03:10:00|17258.8|17190|17251.4|17182.6|17267.5|17198.5|17251.4|17182.6|0
1653016500000|2022-05-20 03:15:00|17254.8|17186|17266.3|17197.3|17267.1|17198.1|17254.1|17185.3|0
1653016800000|2022-05-20 03:20:00|17268.3|17199.3|17274.3|17205.3|17279.4|17210.4|17268.3|17199.3|0
1653017100000|2022-05-20 03:25:00|17275.6|17206.6|17278.8|17209.8|17279.2|17210.2|17274.6|17205.6|0
1653017400000|2022-05-20 03:30:00|17280.9|17211.9|17282.8|17213.8|17289.8|17220.8|17280.9|17211.9|0
1653017700000|2022-05-20 03:35:00|17283.7|17214.7|17281.6|17212.6|17290.5|17221.5|17279.7|17210.7|0
1653018000000|2022-05-20 03:40:00|17281.8|17212.8|17284.3|17215.3|17292.4|17223.4|17281.8|17212.8|0
1653018300000|2022-05-20 03:45:00|17286.4|17217.4|17289.9|17220.9|17289.9|17220.9|17280.4|17211.4|0
1653018600000|2022-05-20 03:50:00|17293.1|17224.1|17288.2|17219.2|17293.1|17224.1|17281.9|17212.9|0
1653018900000|2022-05-20 03:55:00|17287.1|17218.1|17292|17223|17292|17223|17287.1|17218.1|0
1653019200000|2022-05-20 04:00:00|17294.3|17225.3|17285.7|17216.7|17294.3|17225.3|17278.3|17209.3|0
1653019500000|2022-05-20 04:05:00|17285.3|17216.3|17306.4|17237.4|17306.4|17237.4|17285.3|17216.3|0
1653019800000|2022-05-20 04:10:00|17309.2|17240.2|17289.9|17220.9|17314.6|17245.4|17289.9|17220.9|0
1653020100000|2022-05-20 04:15:00|17285.8|17216.8|17293.8|17224.8|17299.8|17230.8|17285.8|17216.8|0
1653020400000|2022-05-20 04:20:00|17294.9|17225.9|17300.4|17231.4|17301.7|17232.7|17283.6|17214.6|0
1653020700000|2022-05-20 04:25:00|17304.5|17235.5|17310|17240.8|17310|17240.8|17303.1|17234.1|0
1653021000000|2022-05-20 04:30:00|17312.7|17243.5|17317.3|17248.1|17317.3|17248.1|17309|17240|0
1653021300000|2022-05-20 04:35:00|17315.6|17246.4|17311.5|17242.3|17318.7|17249.5|17311.5|17242.3|0
1653021600000|2022-05-20 04:40:00|17314.9|17245.7|17313.2|17244|17314.9|17245.7|17306|17237|0
1653021900000|2022-05-20 04:45:00|17315.5|17246.3|17289.6|17220.6|17315.5|17246.3|17289.6|17220.6|0
1653022200000|2022-05-20 04:50:00|17289.2|17220.2|17301.1|17232.1|17303.7|17234.7|17289.2|17220.2|0
1653022500000|2022-05-20 04:55:00|17302.7|17233.7|17303.5|17234.5|17307|17238|17302.7|17233.7|0
1653022800000|2022-05-20 05:00:00|17306.4|17237.4|17298.9|17229.9|17308.9|17239.9|17298.8|17229.8|0
1653023100000|2022-05-20 05:05:00|17295.3|17226.3|17288.2|17219.2|17300.7|17231.7|17286.8|17217.8|0
1653023400000|2022-05-20 05:10:00|17294.7|17225.7|17294.2|17225.2|17296.9|17227.9|17290.3|17221.3|0
1653023700000|2022-05-20 05:15:00|17299.2|17230.2|17302.3|17233.3|17306.9|17237.9|17297.8|17228.8|0
1653024000000|2022-05-20 05:20:00|17303.4|17234.4|17307.1|17238.1|17308.4|17239.4|17301|17232|0
1653024300000|2022-05-20 05:25:00|17305.4|17236.4|17312.5|17243.3|17312.5|17243.3|17302|17233|0
1653024600000|2022-05-20 05:30:00|17310.7|17241.5|17318.4|17249.2|17322.1|17252.9|17310|17240.8|0
1653024900000|2022-05-20 05:35:00|17327.7|17258.5|17323.6|17254.4|17331.3|17262.1|17320.6|17251.4|0
1653025200000|2022-05-20 05:40:00|17326.3|17257.1|17333.4|17264.2|17333.4|17264.2|17321.6|17252.4|0
1653025500000|2022-05-20 05:45:00|17336.2|17267|17342.8|17273.6|17342.8|17273.6|17336.2|17267|0
1653025800000|2022-05-20 05:50:00|17338|17268.8|17329.7|17260.5|17338|17268.8|17324.5|17255.3|0
1653026100000|2022-05-20 05:55:00|17330.1|17260.9|17332.7|17263.5|17332.7|17263.5|17319.3|17250.1|0
1653264600000|2022-05-23 00:10:00|17518.4|17448.4|17516.5|17446.5|17518.4|17448.4|17487.6|17417.8|0
1653264900000|2022-05-23 00:15:00|17523.6|17453.6|17540.3|17470.3|17540.6|17470.6|17516.6|17446.6|0
1653265200000|2022-05-23 00:20:00|17540.7|17470.7|17502.1|17432.3|17542.3|17472.3|17500.8|17431|0
1653265500000|2022-05-23 00:25:00|17506|17436.2|17488.3|17418.5|17512.8|17442.8|17488.3|17418.5|0
1653265800000|2022-05-23 00:30:00|17485.5|17415.7|17518.4|17448.4|17518.4|17448.4|17482.6|17412.8|0
1653266100000|2022-05-23 00:35:00|17525.5|17455.5|17512.5|17442.5|17526.2|17456.2|17512.5|17442.5|0
1653266400000|2022-05-23 00:40:00|17506.9|17437.1|17474.9|17405.1|17506.9|17437.1|17472.8|17403|0
1653266700000|2022-05-23 00:45:00|17478.6|17408.8|17479.6|17409.8|17482.4|17412.6|17455.3|17385.7|0
1653267000000|2022-05-23 00:50:00|17476.4|17406.6|17473.6|17403.8|17476.4|17406.6|17466.6|17396.8|0
1653267300000|2022-05-23 00:55:00|17472.9|17403.1|17493.1|17423.3|17495.1|17425.3|17472.9|17403.1|0
1653267600000|2022-05-23 01:00:00|17501|17431.2|17570.8|17500.6|17570.8|17500.6|17498.3|17428.5|0
1653267900000|2022-05-23 01:05:00|17568.2|17498|17567|17496.8|17601.1|17530.9|17557.2|17487.2|0
1653268200000|2022-05-23 01:10:00|17571.3|17501.1|17587.2|17517|17607.5|17537.3|17570|17499.8|0
1653268500000|2022-05-23 01:15:00|17595.7|17525.5|17563.4|17493.2|17598.8|17528.6|17554.8|17484.8|0
1653268800000|2022-05-23 01:20:00|17574.1|17503.9|17568.3|17498.1|17579.9|17509.7|17562.4|17492.2|0
1653269100000|2022-05-23 01:25:00|17570.6|17500.4|17574|17503.8|17580.1|17509.9|17570.6|17500.4|0
1653269400000|2022-05-23 01:30:00|17581.9|17511.7|17565.5|17495.3|17590.5|17520.3|17558.1|17488.1|0
1653269700000|2022-05-23 01:35:00|17557.4|17487.4|17586.2|17516|17586.2|17516|17557|17487|0
1653270000000|2022-05-23 01:40:00|17605.8|17535.6|17580.2|17510|17605.8|17535.6|17569.1|17498.9|0
1653270300000|2022-05-23 01:45:00|17585|17514.8|17579.6|17509.4|17602.8|17532.6|17577.4|17507.2|0
1653270600000|2022-05-23 01:50:00|17574.4|17504.2|17570.1|17499.9|17577.8|17507.6|17570.1|17499.9|0
1653270900000|2022-05-23 01:55:00|17572.4|17502.2|17592.3|17522.1|17592.3|17522.1|17572.4|17502.2|0
1653271200000|2022-05-23 02:00:00|17593.6|17523.4|17556.5|17486.5|17593.6|17523.4|17556.5|17486.5|0
1653271500000|2022-05-23 02:05:00|17559.3|17489.3|17516.6|17446.6|17559.3|17489.3|17516.6|17446.6|0
1653271800000|2022-05-23 02:10:00|17519.4|17449.4|17543.2|17473.2|17549.1|17479.1|17511.1|17441.1|0
1653272100000|2022-05-23 02:15:00|17538.4|17468.4|17532.5|17462.5|17542.1|17472.1|17530.6|17460.6|0
1653272400000|2022-05-23 02:20:00|17533.7|17463.7|17545.7|17475.7|17547.5|17477.5|17527.7|17457.7|0
1653272700000|2022-05-23 02:25:00|17543.8|17473.8|17524.6|17454.6|17543.8|17473.8|17524.6|17454.6|0
1653273000000|2022-05-23 02:30:00|17520|17450|17520.2|17450.2|17532.5|17462.5|17518.3|17448.3|0
1653273300000|2022-05-23 02:35:00|17521.5|17451.5|17537|17467|17539.4|17469.4|17520.8|17450.8|0
1653273600000|2022-05-23 02:40:00|17535.7|17465.7|17534.9|17464.9|17538.1|17468.1|17533.9|17463.9|0
1653273900000|2022-05-23 02:45:00|17535.1|17465.1|17536.6|17466.6|17539.4|17469.4|17529.7|17459.7|0
1653274200000|2022-05-23 02:50:00|17534.4|17464.4|17516.8|17446.8|17534.4|17464.4|17515.6|17445.6|0
1653274500000|2022-05-23 02:55:00|17513.8|17443.8|17529.9|17459.9|17531.4|17461.4|17513.2|17443.2|0
1653274800000|2022-05-23 03:00:00|17528.6|17458.6|17544.2|17474.2|17544.2|17474.2|17527.3|17457.3|0
1653275100000|2022-05-23 03:05:00|17549.9|17479.9|17549|17479|17553|17483|17547.1|17477.1|0
1653275400000|2022-05-23 03:10:00|17551.5|17481.5|17531.9|17461.9|17551.5|17481.5|17531.9|17461.9|0
1653275700000|2022-05-23 03:15:00|17529.7|17459.7|17492.9|17423.1|17529.7|17459.7|17486.3|17416.5|0
1653276000000|2022-05-23 03:20:00|17485.1|17415.3|17468.4|17398.6|17488.3|17418.5|17468.4|17398.6|0
1653276300000|2022-05-23 03:25:00|17456.6|17387|17472.8|17403|17472.8|17403|17456.6|17387|0
1653276600000|2022-05-23 03:30:00|17474.4|17404.6|17462.6|17392.8|17476.2|17406.4|17462.6|17392.8|0
1653276900000|2022-05-23 03:35:00|17459.2|17389.6|17437.7|17368.1|17459.2|17389.6|17437.7|17368.1|0
1653277200000|2022-05-23 03:40:00|17436.4|17366.8|17444.2|17374.6|17444.2|17374.6|17434.1|17364.5|0
1653277500000|2022-05-23 03:45:00|17440.8|17371.2|17453.4|17383.8|17453.4|17383.8|17440.8|17371.2|0
1653277800000|2022-05-23 03:50:00|17455.2|17385.6|17451.5|17381.9|17458.5|17388.9|17451.5|17381.9|0
1653278100000|2022-05-23 03:55:00|17442.4|17372.8|17447.6|17378|17449.6|17380|17442.4|17372.8|0
1653278400000|2022-05-23 04:00:00|17450.2|17380.6|17460.4|17390.6|17464|17394.2|17450.2|17380.6|0
1653278700000|2022-05-23 04:05:00|17466.7|17396.9|17457.8|17388.2|17469.2|17399.4|17455|17385.4|0
1653279000000|2022-05-23 04:10:00|17461.6|17391.8|17464.6|17394.8|17465.4|17395.6|17458.2|17388.6|0
1653279300000|2022-05-23 04:15:00|17465.2|17395.4|17472.3|17402.5|17472.3|17402.5|17464|17394.2|0
1653279600000|2022-05-23 04:20:00|17474|17404.2|17452.7|17383.1|17474|17404.2|17452.7|17383.1|0
1653279900000|2022-05-23 04:25:00|17450.9|17381.3|17454.4|17384.8|17459|17389.4|17449.7|17380.1|0
1653280200000|2022-05-23 04:30:00|17455.4|17385.8|17480|17410.2|17483|17413.2|17455.4|17385.8|0
1653280500000|2022-05-23 04:35:00|17481.8|17412|17463.3|17393.5|17481.8|17412|17463.3|17393.5|0
1653280800000|2022-05-23 04:40:00|17460.4|17390.6|17456.3|17386.7|17460.4|17390.6|17449.6|17380|0
1653281100000|2022-05-23 04:45:00|17454.6|17385|17447.6|17378|17457|17387.4|17447.3|17377.7|0
1653281400000|2022-05-23 04:50:00|17443|17373.4|17444.6|17375|17447.8|17378.2|17438.4|17368.8|0
1653281700000|2022-05-23 04:55:00|17440.1|17370.5|17453.6|17384|17453.6|17384|17439.2|17369.6|0
1653282000000|2022-05-23 05:00:00|17456.5|17386.9|17465.1|17395.3|17465.1|17395.3|17450.6|17381|0
1653282300000|2022-05-23 05:05:00|17471.7|17401.9|17465.5|17395.7|17471.7|17401.9|17465.5|17395.7|0
1653282600000|2022-05-23 05:10:00|17464.5|17394.7|17456|17386.4|17464.5|17394.7|17451.1|17381.5|0
1653282900000|2022-05-23 05:15:00|17454.8|17385.2|17448.1|17378.5|17454.8|17385.2|17442.7|17373.1|0
1653283200000|2022-05-23 05:20:00|17447.9|17378.3|17425.9|17356.3|17450.6|17381|17425.9|17356.3|0
1653283500000|2022-05-23 05:25:00|17424.3|17354.7|17456.6|17387|17460.4|17390.6|17424.3|17354.7|0
1653283800000|2022-05-23 05:30:00|17463.6|17393.8|17465.2|17395.4|17468.9|17399.1|17463.5|17393.7|0
1653284100000|2022-05-23 05:35:00|17460.6|17390.8|17470.4|17400.6|17470.9|17401.1|17460.6|17390.8|0
1653284400000|2022-05-23 05:40:00|17464.1|17394.3|17467.8|17398|17470.5|17400.7|17460.6|17390.8|0
1653284700000|2022-05-23 05:45:00|17468.1|17398.3|17469.7|17399.9|17477.6|17407.8|17461.9|17392.1|0
1653285000000|2022-05-23 05:50:00|17475.6|17405.8|17488.9|17419.1|17488.9|17419.1|17475.6|17405.8|0
1653285300000|2022-05-23 05:55:00|17491.2|17421.4|17474.3|17404.5|17504.4|17434.6|17474.3|17404.5|0
1653351000000|2022-05-24 00:10:00|17532.3|17462.3|17602.7|17532.5|17602.7|17532.5|17532.3|17462.3|0
1653351300000|2022-05-24 00:15:00|17589|17518.8|17543.1|17473.1|17589|17518.8|17543.1|17473.1|0
1653351600000|2022-05-24 00:20:00|17554.4|17484.4|17565.2|17495|17583.1|17512.9|17554.4|17484.4|0
1653351900000|2022-05-24 00:25:00|17561.3|17491.1|17566.5|17496.3|17574|17503.8|17561.2|17491|0
1653352200000|2022-05-24 00:30:00|17565.6|17495.4|17542.7|17472.7|17565.6|17495.4|17542.2|17472.2|0
1653352500000|2022-05-24 00:35:00|17547.8|17477.8|17543.9|17473.9|17556.4|17486.4|17540|17470|0
1653352800000|2022-05-24 00:40:00|17541.8|17471.8|17532.7|17462.7|17541.8|17471.8|17528.8|17458.8|0
1653353100000|2022-05-24 00:45:00|17528.4|17458.4|17523|17453|17528.4|17458.4|17506.3|17436.5|0
1653353400000|2022-05-24 00:50:00|17520.2|17450.2|17521.3|17451.3|17526.5|17456.5|17515.9|17445.9|0
1653353700000|2022-05-24 00:55:00|17518.9|17448.9|17516.1|17446.1|17531.3|17461.3|17516.1|17446.1|0
1653354000000|2022-05-24 01:00:00|17504.9|17435.1|17521|17451|17522.1|17452.1|17494.2|17424.4|0
1653354300000|2022-05-24 01:05:00|17525.1|17455.1|17525.9|17455.9|17525.9|17455.9|17498.6|17428.8|0
1653354600000|2022-05-24 01:10:00|17521|17451|17507.5|17437.7|17521|17451|17504.1|17434.3|0
1653354900000|2022-05-24 01:15:00|17508.1|17438.3|17494.4|17424.6|17508.1|17438.3|17484.8|17415|0
1653355200000|2022-05-24 01:20:00|17491.4|17421.6|17523.7|17453.7|17523.7|17453.7|17491.4|17421.6|0
1653355500000|2022-05-24 01:25:00|17522|17452|17515.8|17445.8|17522.7|17452.7|17511|17441|0
1653355800000|2022-05-24 01:30:00|17511.9|17441.9|17521.8|17451.8|17531.2|17461.2|17511.9|17441.9|0
1653356100000|2022-05-24 01:35:00|17527|17457|17510.2|17440.2|17528.6|17458.6|17510.2|17440.2|0
1653356400000|2022-05-24 01:40:00|17512|17442|17538|17468|17539.8|17469.8|17512|17442|0
1653356700000|2022-05-24 01:45:00|17545.1|17475.1|17542.1|17472.1|17548.3|17478.3|17540.5|17470.5|0
1653357000000|2022-05-24 01:50:00|17538|17468|17568.1|17497.9|17568.1|17497.9|17534.3|17464.3|0
1653357300000|2022-05-24 01:55:00|17572.1|17501.9|17547.8|17477.8|17580|17509.8|17547.8|17477.8|0
1653357600000|2022-05-24 02:00:00|17550.4|17480.4|17538.7|17468.7|17551.4|17481.4|17533.7|17463.7|0
1653357900000|2022-05-24 02:05:00|17541.7|17471.7|17561|17490.8|17561|17490.8|17541.7|17471.7|0
1653358200000|2022-05-24 02:10:00|17558.8|17488.8|17554.7|17484.7|17567.1|17496.9|17551.2|17481.2|0
1653358500000|2022-05-24 02:15:00|17563.1|17492.9|17551.7|17481.7|17564.7|17494.5|17551.7|17481.7|0
1653358800000|2022-05-24 02:20:00|17554.1|17484.1|17545.9|17475.9|17561.1|17490.9|17545.9|17475.9|0
1653359100000|2022-05-24 02:25:00|17548.6|17478.6|17557.2|17487.2|17565|17494.8|17546.7|17476.7|0
1653359400000|2022-05-24 02:30:00|17552.7|17482.7|17543.5|17473.5|17552.7|17482.7|17543.5|17473.5|0
1653359700000|2022-05-24 02:35:00|17547.4|17477.4|17555.7|17485.7|17557.1|17487.1|17539.7|17469.7|0
1653360000000|2022-05-24 02:40:00|17556|17486|17554|17484|17556.7|17486.7|17550.5|17480.5|0
1653360300000|2022-05-24 02:45:00|17555.6|17485.6|17532.7|17462.7|17555.6|17485.6|17532.7|17462.7|0
1653360600000|2022-05-24 02:50:00|17532.3|17462.3|17546.3|17476.3|17551.6|17481.6|17532.3|17462.3|0
1653360900000|2022-05-24 02:55:00|17547|17477|17548.1|17478.1|17548.5|17478.5|17542.8|17472.8|0
1653361200000|2022-05-24 03:00:00|17550.2|17480.2|17549.3|17479.3|17551.7|17481.7|17542.3|17472.3|0
1653361500000|2022-05-24 03:05:00|17549.8|17479.8|17542.4|17472.4|17549.8|17479.8|17540.2|17470.2|0
1653361800000|2022-05-24 03:10:00|17539.5|17469.5|17538.9|17468.9|17543.3|17473.3|17536.1|17466.1|0
1653362100000|2022-05-24 03:15:00|17541.2|17471.2|17536.6|17466.6|17541.2|17471.2|17534.2|17464.2|0
1653362400000|2022-05-24 03:20:00|17533.2|17463.2|17541.1|17471.1|17541.1|17471.1|17533.2|17463.2|0
1653362700000|2022-05-24 03:25:00|17540.2|17470.2|17542.5|17472.5|17547.2|17477.2|17540.2|17470.2|0
1653363000000|2022-05-24 03:30:00|17539.6|17469.6|17548|17478|17552|17482|17539.6|17469.6|0
1653363300000|2022-05-24 03:35:00|17548.7|17478.7|17551.5|17481.5|17552.8|17482.8|17547|17477|0
1653363600000|2022-05-24 03:40:00|17546.9|17476.9|17541.3|17471.3|17553.1|17483.1|17541.3|17471.3|0
1653363900000|2022-05-24 03:45:00|17542.6|17472.6|17537.9|17467.9|17545|17475|17537.1|17467.1|0
1653364200000|2022-05-24 03:50:00|17539|17469|17537.7|17467.7|17540|17470|17529.4|17459.4|0
1653364500000|2022-05-24 03:55:00|17536.4|17466.4|17536.8|17466.8|17540.9|17470.9|17535.3|17465.3|0
1653364800000|2022-05-24 04:00:00|17534.8|17464.8|17543.9|17473.9|17543.9|17473.9|17531.8|17461.8|0
1653365100000|2022-05-24 04:05:00|17544.5|17474.5|17544.4|17474.4|17551.9|17481.9|17540.3|17470.3|0
1653365400000|2022-05-24 04:10:00|17545.7|17475.7|17535.5|17465.5|17546.7|17476.7|17533|17463|0
1653365700000|2022-05-24 04:15:00|17535.2|17465.2|17527.1|17457.1|17535.2|17465.2|17521.1|17451.1|0
1653366000000|2022-05-24 04:20:00|17526.3|17456.3|17521.1|17451.1|17526.9|17456.9|17520.2|17450.2|0
1653366300000|2022-05-24 04:25:00|17520.1|17450.1|17526.6|17456.6|17528.7|17458.7|17520.1|17450.1|0
1653366600000|2022-05-24 04:30:00|17526.8|17456.8|17514.3|17444.3|17526.8|17456.8|17514.3|17444.3|0
1653366900000|2022-05-24 04:35:00|17518.9|17448.9|17506.5|17436.7|17520.9|17450.9|17505.9|17436.1|0
1653367200000|2022-05-24 04:40:00|17507.7|17437.9|17502.8|17433|17508.8|17439|17500.6|17430.8|0
1653367500000|2022-05-24 04:45:00|17506.8|17437|17514|17444|17516.5|17446.5|17506.8|17437|0
1653367800000|2022-05-24 04:50:00|17512.1|17442.1|17506|17436.2|17513|17443|17502.4|17432.6|0
1653368100000|2022-05-24 04:55:00|17505.2|17435.4|17491.2|17421.4|17505.2|17435.4|17491.2|17421.4|0
1653368400000|2022-05-24 05:00:00|17491.6|17421.8|17486.2|17416.4|17491.6|17421.8|17479.4|17409.6|0
1653368700000|2022-05-24 05:05:00|17486.6|17416.8|17492.8|17423|17492.8|17423|17481.3|17411.5|0
1653369000000|2022-05-24 05:10:00|17495.3|17425.5|17500.5|17430.7|17507|17437.2|17495.3|17425.5|0
1653369300000|2022-05-24 05:15:00|17497.1|17427.3|17478.8|17409|17497.1|17427.3|17478.8|17409|0
1653369600000|2022-05-24 05:20:00|17483.1|17413.3|17494.4|17424.6|17499.1|17429.3|17483.1|17413.3|0
1653369900000|2022-05-24 05:25:00|17493.8|17424|17493.6|17423.8|17499.2|17429.4|17487.3|17417.5|0
1653370200000|2022-05-24 05:30:00|17498|17428.2|17501.4|17431.6|17501.4|17431.6|17495.3|17425.5|0
1653370500000|2022-05-24 05:35:00|17499.4|17429.6|17480.5|17410.7|17502.3|17432.5|17469.2|17399.4|0
1653370800000|2022-05-24 05:40:00|17481.1|17411.3|17448.3|17378.7|17481.1|17411.3|17448.3|17378.7|0
1653371100000|2022-05-24 05:45:00|17443.2|17373.6|17425.7|17356.1|17443.2|17373.6|17417.7|17348.1|0
1653371400000|2022-05-24 05:50:00|17427.4|17357.8|17388.8|17319.4|17427.4|17357.8|17384|17314.6|0
1653371700000|2022-05-24 05:55:00|17382.7|17313.3|17400.2|17330.8|17403.6|17334.2|17382.7|17313.3|0
1653437400000|2022-05-25 00:10:00|17678.3|17607.7|17648.9|17578.5|17679.3|17608.7|17627.3|17556.9|0
1653437700000|2022-05-25 00:15:00|17644.2|17573.8|17617.8|17547.4|17644.2|17573.8|17598.5|17528.3|0
1653438000000|2022-05-25 00:20:00|17631.1|17560.7|17642.4|17572|17649.3|17578.9|17631.1|17560.7|0
1653438300000|2022-05-25 00:25:00|17639.2|17568.8|17590|17519.8|17639.2|17568.8|17590|17519.8|0
1653438600000|2022-05-25 00:30:00|17598.2|17528|17609|17538.8|17624.1|17553.7|17598.2|17528|0
1653438900000|2022-05-25 00:35:00|17608|17537.8|17601.9|17531.7|17608.9|17538.7|17596.8|17526.6|0
1653439200000|2022-05-25 00:40:00|17602|17531.8|17612.4|17542|17627.2|17556.8|17602|17531.8|0
1653439500000|2022-05-25 00:45:00|17620.1|17549.7|17637|17566.6|17637|17566.6|17617.9|17547.5|0
1653439800000|2022-05-25 00:50:00|17633.9|17563.5|17657.4|17587|17657.4|17587|17633.5|17563.1|0
1653440100000|2022-05-25 00:55:00|17663.6|17593|17661.5|17590.9|17668|17597.4|17652.1|17581.7|0
1653440400000|2022-05-25 01:00:00|17668.8|17598.2|17692.9|17622.3|17703.3|17632.7|17668.8|17598.2|0
1653440700000|2022-05-25 01:05:00|17695.2|17624.6|17716.7|17645.9|17728.5|17657.7|17695.2|17624.6|0
1653441000000|2022-05-25 01:10:00|17715.5|17644.7|17698.5|17627.9|17720|17649.2|17693|17622.4|0
1653441300000|2022-05-25 01:15:00|17691.9|17621.3|17698.1|17627.5|17703|17632.4|17688.1|17617.5|0
1653441600000|2022-05-25 01:20:00|17706.9|17636.3|17720.5|17649.7|17720.5|17649.7|17706.9|17636.3|0
1653441900000|2022-05-25 01:25:00|17712.2|17641.4|17730.1|17659.3|17735.8|17665|17708.4|17637.8|0
1653442200000|2022-05-25 01:30:00|17732.6|17661.8|17742.4|17671.6|17742.4|17671.6|17729.2|17658.4|0
1653442500000|2022-05-25 01:35:00|17739.7|17668.9|17746.7|17675.9|17746.7|17675.9|17737.5|17666.7|0
1653442800000|2022-05-25 01:40:00|17736.2|17665.4|17714.5|17643.7|17736.2|17665.4|17713.4|17642.6|0
1653443100000|2022-05-25 01:45:00|17716.5|17645.7|17730.3|17659.5|17734.6|17663.8|17715.8|17645|0
1653443400000|2022-05-25 01:50:00|17726.5|17655.7|17744.5|17673.7|17744.5|17673.7|17726.5|17655.7|0
1653443700000|2022-05-25 01:55:00|17745.2|17674.4|17730|17659.2|17745.2|17674.4|17730|17659.2|0
1653444000000|2022-05-25 02:00:00|17730.1|17659.3|17733.1|17662.3|17742.5|17671.7|17728.2|17657.4|0
1653444300000|2022-05-25 02:05:00|17735.1|17664.3|17742.5|17671.7|17745.6|17674.8|17735.1|17664.3|0
1653444600000|2022-05-25 02:10:00|17739.1|17668.3|17744|17673.2|17748.6|17677.8|17737.7|17666.9|0
1653444900000|2022-05-25 02:15:00|17745|17674.2|17753.2|17682.4|17757.2|17686.4|17742.1|17671.3|0
1653445200000|2022-05-25 02:20:00|17752.2|17681.4|17737|17666.2|17752.2|17681.4|17737|17666.2|0
1653445500000|2022-05-25 02:25:00|17734.6|17663.8|17707.1|17636.5|17734.6|17663.8|17706.8|17636.2|0
1653445800000|2022-05-25 02:30:00|17703.3|17632.7|17675.3|17604.7|17703.3|17632.7|17672.3|17601.7|0
1653446100000|2022-05-25 02:35:00|17679.4|17608.8|17686.3|17615.7|17686.3|17615.7|17679.4|17608.8|0
1653446400000|2022-05-25 02:40:00|17687.3|17616.7|17657.1|17586.7|17688.3|17617.7|17657.1|17586.7|0
1653446700000|2022-05-25 02:45:00|17652.8|17582.4|17668.7|17598.1|17668.7|17598.1|17652.8|17582.4|0
1653447000000|2022-05-25 02:50:00|17669.1|17598.5|17655.5|17585.1|17669.1|17598.5|17654.1|17583.7|0
1653447300000|2022-05-25 02:55:00|17655.8|17585.4|17655.5|17585.1|17663.6|17593|17651.8|17581.4|0
1653447600000|2022-05-25 03:00:00|17650.2|17579.8|17661.3|17590.7|17662.9|17592.3|17650.2|17579.8|0
1653447900000|2022-05-25 03:05:00|17660.7|17590.1|17651.4|17581|17660.7|17590.1|17651.4|17581|0
1653448200000|2022-05-25 03:10:00|17654.8|17584.4|17653.3|17582.9|17654.8|17584.4|17649|17578.6|0
1653448500000|2022-05-25 03:15:00|17653.7|17583.3|17662.6|17592|17670.1|17599.5|17651.8|17581.4|0
1653448800000|2022-05-25 03:20:00|17663.1|17592.5|17664.3|17593.7|17670.6|17600|17663.1|17592.5|0
1653449100000|2022-05-25 03:25:00|17663.3|17592.7|17664.8|17594.2|17670|17599.4|17661.3|17590.7|0
1653449400000|2022-05-25 03:30:00|17665.6|17595|17697|17626.4|17697|17626.4|17664.6|17594|0
1653449700000|2022-05-25 03:35:00|17707.9|17637.3|17727|17656.2|17727|17656.2|17704|17633.4|0
1653450000000|2022-05-25 03:40:00|17726.4|17655.6|17718.3|17647.5|17726.4|17655.6|17710.7|17639.9|0
1653450300000|2022-05-25 03:45:00|17721|17650.2|17710.6|17639.8|17721|17650.2|17710.6|17639.8|0
1653450600000|2022-05-25 03:50:00|17706.3|17635.7|17710.6|17639.8|17714.3|17643.5|17705.9|17635.3|0
1653450900000|2022-05-25 03:55:00|17704.6|17634|17689.3|17618.7|17704.6|17634|17688.5|17617.9|0
1653451200000|2022-05-25 04:00:00|17684|17613.4|17673.8|17603.2|17685.8|17615.2|17670.2|17599.6|0
1653451500000|2022-05-25 04:05:00|17674.3|17603.7|17669.5|17598.9|17674.3|17603.7|17662.4|17591.8|0
1653451800000|2022-05-25 04:10:00|17668.9|17598.3|17659.8|17589.4|17670.8|17600.2|17654.2|17583.8|0
1653452100000|2022-05-25 04:15:00|17661.9|17591.3|17677|17606.4|17677|17606.4|17661.1|17590.5|0
1653452400000|2022-05-25 04:20:00|17679.2|17608.6|17680.3|17609.7|17686|17615.4|17679.2|17608.6|0
1653452700000|2022-05-25 04:25:00|17685.4|17614.8|17682.6|17612|17685.4|17614.8|17678.3|17607.7|0
1653453000000|2022-05-25 04:30:00|17687.1|17616.5|17699.9|17629.3|17702.3|17631.7|17687.1|17616.5|0
1653453300000|2022-05-25 04:35:00|17695.5|17624.9|17676.9|17606.3|17696.7|17626.1|17676.9|17606.3|0
1653453600000|2022-05-25 04:40:00|17674.3|17603.7|17658.3|17587.9|17674.3|17603.7|17658.3|17587.9|0
1653453900000|2022-05-25 04:45:00|17656.1|17585.7|17633.1|17562.7|17661.8|17591.2|17633.1|17562.7|0
1653454200000|2022-05-25 04:50:00|17628.8|17558.4|17633.4|17563|17635.1|17564.7|17627.8|17557.4|0
1653454500000|2022-05-25 04:55:00|17634.8|17564.4|17634.5|17564.1|17635.5|17565.1|17628.3|17557.9|0
1653454800000|2022-05-25 05:00:00|17629.9|17559.5|17630.7|17560.3|17638|17567.6|17627.8|17557.4|0
1653455100000|2022-05-25 05:05:00|17633.1|17562.7|17633.6|17563.2|17638.9|17568.5|17633.1|17562.7|0
1653455400000|2022-05-25 05:10:00|17633.1|17562.7|17645|17574.6|17649.5|17579.1|17629.5|17559.1|0
1653455700000|2022-05-25 05:15:00|17645.4|17575|17634.4|17564|17645.4|17575|17633.9|17563.5|0
1653456000000|2022-05-25 05:20:00|17638.2|17567.8|17641.1|17570.7|17643.7|17573.3|17634.4|17564|0
1653456300000|2022-05-25 05:25:00|17643.7|17573.3|17638.1|17567.7|17643.9|17573.5|17634.9|17564.5|0
1653456600000|2022-05-25 05:30:00|17636.7|17566.3|17628.5|17558.1|17641.6|17571.2|17626.4|17556|0
1653456900000|2022-05-25 05:35:00|17627.9|17557.5|17634.5|17564.1|17635.9|17565.5|17626.7|17556.3|0
1653457200000|2022-05-25 05:40:00|17633.1|17562.7|17623.3|17552.9|17633.1|17562.7|17614.9|17544.5|0
1653457500000|2022-05-25 05:45:00|17627.6|17557.2|17618.5|17548.1|17628.5|17558.1|17618.5|17548.1|0
1653457800000|2022-05-25 05:50:00|17616.9|17546.5|17608.5|17538.3|17619|17548.6|17608.3|17538.1|0
1653458100000|2022-05-25 05:55:00|17608.1|17537.9|17605.7|17535.5|17608.1|17537.9|17601.3|17531.1|0
1653523800000|2022-05-26 00:10:00|17558|17488|17519.4|17449.4|17558.7|17488.7|17510.5|17440.5|0
1653524100000|2022-05-26 00:15:00|17525|17455|17456.5|17386.9|17532.2|17462.2|17449.1|17379.5|0
1653524400000|2022-05-26 00:20:00|17451.4|17381.8|17417.7|17348.1|17451.4|17381.8|17417.7|17348.1|0
1653524700000|2022-05-26 00:25:00|17423.4|17353.8|17453.3|17383.7|17453.3|17383.7|17421.9|17352.3|0
1653525000000|2022-05-26 00:30:00|17446.4|17376.8|17418.3|17348.7|17446.4|17376.8|17395.3|17325.9|0
1653525300000|2022-05-26 00:35:00|17418.5|17348.9|17413.3|17343.7|17427.6|17358|17407.5|17338.1|0
1653525600000|2022-05-26 00:40:00|17412.2|17342.6|17427.4|17357.8|17434|17364.4|17412.2|17342.6|0
1653525900000|2022-05-26 00:45:00|17435.2|17365.6|17441|17371.4|17446|17376.4|17429.9|17360.3|0
1653526200000|2022-05-26 00:50:00|17438.8|17369.2|17437.8|17368.2|17439.7|17370.1|17422.8|17353.2|0
1653526500000|2022-05-26 00:55:00|17435.4|17365.8|17422|17352.4|17443|17373.4|17419.8|17350.2|0
1653526800000|2022-05-26 01:00:00|17422.6|17353|17419.7|17350.1|17437.8|17368.2|17419.7|17350.1|0
1653527100000|2022-05-26 01:05:00|17418.3|17348.7|17429.7|17360.1|17429.7|17360.1|17417.6|17348|0
1653527400000|2022-05-26 01:10:00|17425.5|17355.9|17427.1|17357.5|17441.1|17371.5|17424.5|17354.9|0
1653527700000|2022-05-26 01:15:00|17434.6|17365|17397.9|17328.5|17434.6|17365|17397.9|17328.5|0
1653528000000|2022-05-26 01:20:00|17402.7|17333.3|17338.2|17269|17402.7|17333.3|17338.2|17269|0
1653528300000|2022-05-26 01:25:00|17341.8|17272.6|17322.9|17253.7|17341.8|17272.6|17322.9|17253.7|0
1653528600000|2022-05-26 01:30:00|17316.7|17247.5|17319.5|17250.3|17319.5|17250.3|17303.5|17234.5|0
1653528900000|2022-05-26 01:35:00|17314.1|17244.9|17295.9|17226.9|17318.9|17249.7|17290.7|17221.7|0
1653529200000|2022-05-26 01:40:00|17289.1|17220.1|17281.4|17212.4|17292.4|17223.4|17278.6|17209.6|0
1653529500000|2022-05-26 01:45:00|17278.2|17209.2|17237.7|17168.9|17278.2|17209.2|17233.1|17164.3|0
1653529800000|2022-05-26 01:50:00|17236.4|17167.6|17240.2|17171.4|17258.6|17189.8|17235.1|17166.3|0
1653530100000|2022-05-26 01:55:00|17245.2|17176.4|17241.1|17172.3|17245.2|17176.4|17223.5|17154.7|0
1653530400000|2022-05-26 02:00:00|17242.3|17173.5|17248.1|17179.3|17250.1|17181.3|17239.9|17171.1|0
1653530700000|2022-05-26 02:05:00|17251.3|17182.5|17243.6|17174.8|17266.5|17197.5|17243.6|17174.8|0
1653531000000|2022-05-26 02:10:00|17239.7|17170.9|17238|17169.2|17240.8|17172|17233.2|17164.4|0
1653531300000|2022-05-26 02:15:00|17237.6|17168.8|17265.3|17196.3|17268.2|17199.2|17237.6|17168.8|0
1653531600000|2022-05-26 02:20:00|17261.2|17192.2|17256.7|17187.9|17261.2|17192.2|17240.6|17171.8|0
1653531900000|2022-05-26 02:25:00|17255.7|17186.9|17275.2|17206.2|17291.4|17222.4|17255.7|17186.9|0
1653532200000|2022-05-26 02:30:00|17271.3|17202.3|17289.1|17220.1|17297|17228|17271.3|17202.3|0
1653532500000|2022-05-26 02:35:00|17300.9|17231.9|17303.3|17234.3|17305.8|17236.8|17293.4|17224.4|0
1653532800000|2022-05-26 02:40:00|17303|17234|17300.5|17231.5|17314.6|17245.4|17298|17229|0
1653533100000|2022-05-26 02:45:00|17299.4|17230.4|17318.4|17249.2|17318.4|17249.2|17299.4|17230.4|0
1653533400000|2022-05-26 02:50:00|17315.9|17246.7|17312.1|17242.9|17322.8|17253.6|17305.9|17236.9|0
1653533700000|2022-05-26 02:55:00|17311.1|17241.9|17328.2|17259|17328.2|17259|17308.6|17239.6|0
1653534000000|2022-05-26 03:00:00|17327.8|17258.6|17313|17243.8|17331.7|17262.5|17307.7|17238.7|0
1653534300000|2022-05-26 03:05:00|17312.5|17243.3|17284.8|17215.8|17312.5|17243.3|17284.8|17215.8|0
1653534600000|2022-05-26 03:10:00|17284.6|17215.6|17301.8|17232.8|17306.6|17237.6|17284.6|17215.6|0
1653534900000|2022-05-26 03:15:00|17305.5|17236.5|17292.8|17223.8|17305.5|17236.5|17292.8|17223.8|0
1653535200000|2022-05-26 03:20:00|17291.7|17222.7|17324|17254.8|17324|17254.8|17289.4|17220.4|0
1653535500000|2022-05-26 03:25:00|17325.4|17256.2|17342.7|17273.5|17342.7|17273.5|17323.3|17254.1|0
1653535800000|2022-05-26 03:30:00|17339.1|17269.9|17356.9|17287.7|17356.9|17287.7|17335.6|17266.4|0
1653536100000|2022-05-26 03:35:00|17343.4|17274.2|17338.4|17269.2|17345.3|17276.1|17335.5|17266.3|0
1653536400000|2022-05-26 03:40:00|17331.5|17262.3|17347.9|17278.7|17347.9|17278.7|17329.9|17260.7|0
1653536700000|2022-05-26 03:45:00|17347.4|17278.2|17346.8|17277.6|17352.7|17283.5|17344.2|17275|0
1653537000000|2022-05-26 03:50:00|17350.8|17281.6|17355|17285.8|17355|17285.8|17346.5|17277.3|0
1653537300000|2022-05-26 03:55:00|17357|17287.8|17392.1|17322.7|17392.5|17323.1|17357|17287.8|0
1653537600000|2022-05-26 04:00:00|17396.7|17327.3|17390.9|17321.5|17408.7|17339.3|17390.9|17321.5|0
1653537900000|2022-05-26 04:05:00|17385.2|17315.8|17388.6|17319.2|17392.5|17323.1|17383.8|17314.4|0
1653538200000|2022-05-26 04:10:00|17389.8|17320.4|17387.9|17318.5|17392.1|17322.7|17384.5|17315.1|0
1653538500000|2022-05-26 04:15:00|17393.4|17324|17392.9|17323.5|17397.8|17328.4|17392|17322.6|0
1653538800000|2022-05-26 04:20:00|17394|17324.6|17398.3|17328.9|17409.1|17339.7|17394|17324.6|0
1653539100000|2022-05-26 04:25:00|17403.3|17333.9|17421.7|17352.1|17421.7|17352.1|17403.3|17333.9|0
1653539400000|2022-05-26 04:30:00|17417.9|17348.3|17397.3|17327.9|17417.9|17348.3|17397.3|17327.9|0
1653539700000|2022-05-26 04:35:00|17392.4|17323|17393|17323.6|17396.3|17326.9|17392.1|17322.7|0
1653540000000|2022-05-26 04:40:00|17394|17324.6|17400.9|17331.5|17404.2|17334.8|17394|17324.6|0
1653540300000|2022-05-26 04:45:00|17402.8|17333.4|17381.4|17312|17405.3|17335.9|17381.4|17312|0
1653540600000|2022-05-26 04:50:00|17381.8|17312.4|17377.8|17308.4|17385.9|17316.5|17372.7|17303.3|0
1653540900000|2022-05-26 04:55:00|17376.5|17307.1|17375.2|17305.8|17376.5|17307.1|17361.7|17292.3|0
1653541200000|2022-05-26 05:00:00|17380.2|17310.8|17388.9|17319.5|17389.1|17319.7|17378.1|17308.7|0
1653541500000|2022-05-26 05:05:00|17391|17321.6|17401.5|17332.1|17403.8|17334.4|17384.6|17315.2|0
1653541800000|2022-05-26 05:10:00|17400.6|17331.2|17406.5|17337.1|17407.1|17337.7|17399.4|17330|0
1653542100000|2022-05-26 05:15:00|17405.8|17336.4|17405.6|17336.2|17407.3|17337.9|17399.4|17330|0
1653542400000|2022-05-26 05:20:00|17408.3|17338.9|17407.5|17338.1|17413.9|17344.3|17396|17326.6|0
1653542700000|2022-05-26 05:25:00|17408.8|17339.4|17423.1|17353.5|17427.4|17357.8|17408.8|17339.4|0
1653543000000|2022-05-26 05:30:00|17421.7|17352.1|17423.2|17353.6|17426.3|17356.7|17419.4|17349.8|0
1653543300000|2022-05-26 05:35:00|17432.1|17362.5|17451|17381.4|17451.4|17381.8|17432.1|17362.5|0
1653543600000|2022-05-26 05:40:00|17449.6|17380|17446.8|17377.2|17455.7|17386.1|17445.9|17376.3|0
1653543900000|2022-05-26 05:45:00|17451|17381.4|17435.3|17365.7|17456.1|17386.5|17435.3|17365.7|0
1653544200000|2022-05-26 05:50:00|17424.7|17355.1|17406.9|17337.5|17428.1|17358.5|17406.9|17337.5|0
1653544500000|2022-05-26 05:55:00|17405.5|17336.1|17400.7|17331.3|17410.8|17341.2|17400.7|17331.3|0
1653610200000|2022-05-27 00:10:00|17621.9|17551.5|17562.2|17492|17622.3|17551.9|17558.9|17488.9|0
1653610500000|2022-05-27 00:15:00|17578|17507.8|17571|17500.8|17588|17517.8|17565.4|17495.2|0
1653610800000|2022-05-27 00:20:00|17567.2|17497|17568.2|17498|17575.2|17505|17563.5|17493.3|0
1653611100000|2022-05-27 00:25:00|17570.7|17500.5|17586|17515.8|17586|17515.8|17564.9|17494.7|0
1653611400000|2022-05-27 00:30:00|17582.8|17512.6|17588.9|17518.7|17598.5|17528.3|17579.3|17509.1|0
1653611700000|2022-05-27 00:35:00|17591.9|17521.7|17563.8|17493.6|17591.9|17521.7|17563.8|17493.6|0
1653612000000|2022-05-27 00:40:00|17570.7|17500.5|17537.4|17467.4|17578|17507.8|17535.6|17465.6|0
1653612300000|2022-05-27 00:45:00|17541.6|17471.6|17561.3|17491.1|17570.4|17500.2|17541.6|17471.6|0
1653612600000|2022-05-27 00:50:00|17562.1|17491.9|17589.6|17519.4|17591|17520.8|17562|17491.8|0
1653612900000|2022-05-27 00:55:00|17584.6|17514.4|17609.5|17539.3|17614.3|17543.9|17584.6|17514.4|0
1653613200000|2022-05-27 01:00:00|17611.6|17541.2|17618.9|17548.5|17618.9|17548.5|17609.4|17539.2|0
1653613500000|2022-05-27 01:05:00|17618.3|17547.9|17637|17566.6|17638.3|17567.9|17618.3|17547.9|0
1653613800000|2022-05-27 01:10:00|17641.2|17570.8|17649|17578.6|17651.5|17581.1|17641.2|17570.8|0
1653614100000|2022-05-27 01:15:00|17649.1|17578.7|17662.6|17592|17667.9|17597.3|17646.6|17576.2|0
1653614400000|2022-05-27 01:20:00|17660|17589.6|17655.2|17584.8|17664.1|17593.5|17648|17577.6|0
1653614700000|2022-05-27 01:25:00|17650|17579.6|17650.4|17580|17662|17591.4|17649.5|17579.1|0
1653615000000|2022-05-27 01:30:00|17654.4|17584|17658.3|17587.9|17668.1|17597.5|17654.4|17584|0
1653615300000|2022-05-27 01:35:00|17665.2|17594.6|17642.4|17572|17665.2|17594.6|17642.4|17572|0
1653615600000|2022-05-27 01:40:00|17638.5|17568.1|17647.6|17577.2|17650.8|17580.4|17638.5|17568.1|0
1653615900000|2022-05-27 01:45:00|17646|17575.6|17650|17579.6|17653.3|17582.9|17645.6|17575.2|0
1653616200000|2022-05-27 01:50:00|17637.4|17567|17647.7|17577.3|17647.7|17577.3|17633.7|17563.3|0
1653616500000|2022-05-27 01:55:00|17653.1|17582.7|17662.8|17592.2|17666.1|17595.5|17649.4|17579|0
1653616800000|2022-05-27 02:00:00|17666.4|17595.8|17676.4|17605.8|17677.3|17606.7|17663.9|17593.3|0
1653617100000|2022-05-27 02:05:00|17676.8|17606.2|17673.6|17603|17682.2|17611.6|17668.4|17597.8|0
1653617400000|2022-05-27 02:10:00|17673.9|17603.3|17660.4|17589.8|17675.8|17605.2|17655|17584.6|0
1653617700000|2022-05-27 02:15:00|17661.1|17590.5|17656.9|17586.5|17668.1|17597.5|17650.2|17579.8|0
1653618000000|2022-05-27 02:20:00|17656.1|17585.7|17646.4|17576|17656.1|17585.7|17644.3|17573.9|0
1653618300000|2022-05-27 02:25:00|17647.1|17576.7|17643.3|17572.9|17647.8|17577.4|17641.5|17571.1|0
1653618600000|2022-05-27 02:30:00|17651.2|17580.8|17648.1|17577.7|17651.6|17581.2|17641.7|17571.3|0
1653618900000|2022-05-27 02:35:00|17647.5|17577.1|17643.2|17572.8|17647.7|17577.3|17635.7|17565.3|0
1653619200000|2022-05-27 02:40:00|17646.3|17575.9|17640.4|17570|17648.8|17578.4|17639.5|17569.1|0
1653619500000|2022-05-27 02:45:00|17640.6|17570.2|17647|17576.6|17647|17576.6|17640.6|17570.2|0
1653619800000|2022-05-27 02:50:00|17647.2|17576.8|17640.5|17570.1|17647.8|17577.4|17640.4|17570|0
1653620100000|2022-05-27 02:55:00|17643.1|17572.7|17650.8|17580.4|17655.9|17585.5|17643.1|17572.7|0
1653620400000|2022-05-27 03:00:00|17649|17578.6|17652.8|17582.4|17655.6|17585.2|17646.8|17576.4|0
1653620700000|2022-05-27 03:05:00|17652.2|17581.8|17633.3|17562.9|17652.2|17581.8|17630|17559.6|0
1653621000000|2022-05-27 03:10:00|17635.7|17565.3|17646.7|17576.3|17647.4|17577|17635.1|17564.7|0
1653621300000|2022-05-27 03:15:00|17648.6|17578.2|17648.7|17578.3|17651.8|17581.4|17646.9|17576.5|0
1653621600000|2022-05-27 03:20:00|17651.3|17580.9|17665|17594.4|17669.3|17598.7|17651.3|17580.9|0
1653621900000|2022-05-27 03:25:00|17665.1|17594.5|17658.7|17588.3|17665.2|17594.6|17655.7|17585.3|0
1653622200000|2022-05-27 03:30:00|17658.1|17587.7|17660.3|17589.8|17663.5|17592.9|17658.1|17587.7|0
1653622500000|2022-05-27 03:35:00|17660.5|17589.9|17657|17586.6|17661.3|17590.7|17656.7|17586.3|0
1653622800000|2022-05-27 03:40:00|17651.4|17581|17658|17587.6|17658|17587.6|17650.1|17579.7|0
1653623100000|2022-05-27 03:45:00|17660.4|17589.8|17659.5|17589.1|17667.5|17596.9|17659.5|17589.1|0
1653623400000|2022-05-27 03:50:00|17660.6|17590|17657.1|17586.7|17662|17591.4|17655|17584.6|0
1653623700000|2022-05-27 03:55:00|17658.5|17588.1|17659.7|17589.3|17659.7|17589.3|17656.3|17585.9|0
1653624000000|2022-05-27 04:00:00|17658.9|17588.5|17656.2|17585.8|17662.1|17591.5|17656.2|17585.8|0
1653624300000|2022-05-27 04:05:00|17654.7|17584.3|17647.4|17577|17658|17587.6|17647.4|17577|0
1653624600000|2022-05-27 04:10:00|17649.6|17579.2|17655.5|17585.1|17659.6|17589.2|17647.6|17577.2|0
1653624900000|2022-05-27 04:15:00|17656.6|17586.2|17671.1|17600.5|17671.1|17600.5|17656.6|17586.2|0
1653625200000|2022-05-27 04:20:00|17673.6|17603|17686.6|17616|17686.6|17616|17673.6|17603|0
1653625500000|2022-05-27 04:25:00|17686|17615.4|17684.7|17614.1|17686|17615.4|17679.6|17609|0
1653625800000|2022-05-27 04:30:00|17683.2|17612.6|17687.5|17616.9|17690|17619.4|17683.2|17612.6|0
1653626100000|2022-05-27 04:35:00|17688.9|17618.3|17685.1|17614.5|17689|17618.4|17685.1|17614.5|0
1653626400000|2022-05-27 04:40:00|17677.4|17606.8|17675.3|17604.7|17677.8|17607.2|17670.2|17599.6|0
1653626700000|2022-05-27 04:45:00|17674.9|17604.3|17656.4|17586|17676.8|17606.2|17656.4|17586|0
1653627000000|2022-05-27 04:50:00|17653.1|17582.7|17657.2|17586.8|17658.4|17588|17652.8|17582.4|0
1653627300000|2022-05-27 04:55:00|17654.9|17584.5|17652|17581.6|17655.4|17585|17652|17581.6|0
1653627600000|2022-05-27 05:00:00|17648.3|17577.9|17651.9|17581.5|17651.9|17581.5|17644.8|17574.4|0
1653627900000|2022-05-27 05:05:00|17649.2|17578.8|17661.2|17590.6|17661.9|17591.3|17649.2|17578.8|0
1653628200000|2022-05-27 05:10:00|17662.4|17591.8|17663.7|17593.1|17665.9|17595.3|17660.8|17590.2|0
1653628500000|2022-05-27 05:15:00|17663.3|17592.7|17660.6|17590|17668.7|17598.1|17660.6|17590|0
1653628800000|2022-05-27 05:20:00|17658.6|17588.2|17659.6|17589.2|17660.9|17590.3|17655.3|17584.9|0
1653629100000|2022-05-27 05:25:00|17657.8|17587.4|17656.1|17585.7|17660|17589.6|17654.1|17583.7|0
1653629400000|2022-05-27 05:30:00|17655.4|17585|17650.2|17579.8|17656.9|17586.5|17646.9|17576.5|0
1653629700000|2022-05-27 05:35:00|17650|17579.6|17659.9|17589.5|17661.8|17591.2|17649.6|17579.2|0
1653630000000|2022-05-27 05:40:00|17658|17587.6|17663.7|17593.1|17663.7|17593.1|17658|17587.6|0
1653630300000|2022-05-27 05:45:00|17665.3|17594.7|17656.3|17585.9|17665.3|17594.7|17654.4|17584|0
1653630600000|2022-05-27 05:50:00|17646.9|17576.5|17647.3|17576.9|17649|17578.6|17642.8|17572.4|0
1653630900000|2022-05-27 05:55:00|17650.2|17579.8|17644.5|17574.1|17651.4|17581|17634.7|17564.3|0
1653869400000|2022-05-30 00:10:00|17947.1|17875.5|17980.9|17909.1|17981.3|17909.5|17947.1|17875.5|0
1653869700000|2022-05-30 00:15:00|17982.3|17910.5|17932.3|17860.7|17982.3|17910.5|17925.9|17854.3|0
1653870000000|2022-05-30 00:20:00|17919|17847.4|17928.1|17856.5|17928.1|17856.5|17897.5|17826.1|0
1653870300000|2022-05-30 00:25:00|17936.5|17864.9|17957.6|17886|17957.6|17886|17936.5|17864.9|0
1653870600000|2022-05-30 00:30:00|17946.2|17874.6|17937|17865.4|17946.2|17874.6|17933.9|17862.3|0
1653870900000|2022-05-30 00:35:00|17936.7|17865.1|17880.5|17809.1|17936.7|17865.1|17880.5|17809.1|0
1653871200000|2022-05-30 00:40:00|17884.7|17813.3|17890.8|17819.4|17894.6|17823.2|17880.3|17808.9|0
1653871500000|2022-05-30 00:45:00|17886.5|17815.1|17899.5|17828.1|17902.6|17831.2|17880|17808.6|0
1653871800000|2022-05-30 00:50:00|17901.9|17830.5|17878.5|17807.1|17901.9|17830.5|17878.5|17807.1|0
1653872100000|2022-05-30 00:55:00|17882.7|17811.3|17879.6|17808.2|17887.7|17816.3|17879.6|17808.2|0
1653872400000|2022-05-30 01:00:00|17873.9|17802.5|17874.4|17803|17877.1|17805.7|17868.5|17797.1|0
1653872700000|2022-05-30 01:05:00|17873.2|17801.8|17861.7|17790.3|17873.2|17801.8|17853.9|17782.7|0
1653873000000|2022-05-30 01:10:00|17869.4|17798|17890.5|17819.1|17890.5|17819.1|17869.4|17798|0
1653873300000|2022-05-30 01:15:00|17889.1|17817.7|17904.6|17833.2|17904.6|17833.2|17887.9|17816.5|0
1653873600000|2022-05-30 01:20:00|17906.7|17835.3|17903.7|17832.3|17912|17840.4|17902.3|17830.9|0
1653873900000|2022-05-30 01:25:00|17907.1|17835.7|17897.3|17825.9|17912.1|17840.5|17897|17825.6|0
1653874200000|2022-05-30 01:30:00|17900.9|17829.5|17883.6|17812.2|17900.9|17829.5|17883.6|17812.2|0
1653874500000|2022-05-30 01:35:00|17884.1|17812.7|17888.3|17816.9|17894.5|17823.1|17883.9|17812.5|0
1653874800000|2022-05-30 01:40:00|17887.1|17815.7|17907.6|17836.2|17911.1|17839.5|17887.1|17815.7|0
1653875100000|2022-05-30 01:45:00|17909.5|17838.1|17883.2|17811.8|17909.5|17838.1|17883.2|17811.8|0
1653875400000|2022-05-30 01:50:00|17881.8|17810.4|17855.3|17784.1|17885.1|17813.7|17855.3|17784.1|0
1653875700000|2022-05-30 01:55:00|17852|17780.8|17846.7|17775.5|17855.3|17784.1|17840.3|17769.1|0
1653876000000|2022-05-30 02:00:00|17851.8|17780.6|17855.9|17784.7|17860.3|17789.1|17851.8|17780.6|0
1653876300000|2022-05-30 02:05:00|17851.9|17780.7|17827|17755.8|17853.5|17782.3|17827|17755.8|0
1653876600000|2022-05-30 02:10:00|17830.3|17759.1|17826.8|17755.6|17839.9|17768.7|17825.1|17753.9|0
1653876900000|2022-05-30 02:15:00|17829.2|17758|17870.3|17798.9|17870.3|17798.9|17829.2|17758|0
1653877200000|2022-05-30 02:20:00|17866|17794.6|17882.9|17811.5|17882.9|17811.5|17865.5|17794.1|0
1653877500000|2022-05-30 02:25:00|17883.5|17812.1|17889.9|17818.5|17889.9|17818.5|17883.5|17812.1|0
1653877800000|2022-05-30 02:30:00|17892.4|17821|17895.5|17824.1|17899|17827.6|17889|17817.6|0
1653878100000|2022-05-30 02:35:00|17895.2|17823.8|17888.3|17816.9|17899.1|17827.7|17886.6|17815.2|0
1653878400000|2022-05-30 02:40:00|17883.9|17812.5|17880.2|17808.8|17883.9|17812.5|17872.1|17800.7|0
1653878700000|2022-05-30 02:45:00|17880.5|17809.1|17874.8|17803.4|17885|17813.6|17874.2|17802.8|0
1653879000000|2022-05-30 02:50:00|17879.3|17807.9|17896.3|17824.9|17907.5|17836.1|17875.7|17804.3|0
1653879300000|2022-05-30 02:55:00|17892|17820.6|17875.9|17804.5|17895.3|17823.9|17875.9|17804.5|0
1653879600000|2022-05-30 03:00:00|17880.2|17808.8|17886.6|17815.2|17888.7|17817.3|17880.2|17808.8|0
1653879900000|2022-05-30 03:05:00|17883.3|17811.9|17874.1|17802.7|17883.3|17811.9|17866.6|17795.2|0
1653880200000|2022-05-30 03:10:00|17865.9|17794.5|17870.3|17798.9|17870.3|17798.9|17856.1|17784.9|0
1653880500000|2022-05-30 03:15:00|17871.2|17799.8|17852.9|17781.7|17875.7|17804.3|17852.9|17781.7|0
1653880800000|2022-05-30 03:20:00|17852.4|17781.2|17867.1|17795.7|17867.1|17795.7|17843.5|17772.3|0
1653881100000|2022-05-30 03:25:00|17867.3|17795.9|17875.5|17804.1|17884.9|17813.5|17867.3|17795.9|0
1653881400000|2022-05-30 03:30:00|17880.5|17809.1|17888.5|17817.1|17888.5|17817.1|17880.5|17809.1|0
1653881700000|2022-05-30 03:35:00|17886.1|17814.7|17900.6|17829.2|17900.6|17829.2|17883.8|17812.4|0
1653882000000|2022-05-30 03:40:00|17913.1|17841.5|17922.7|17851.1|17922.7|17851.1|17909.9|17838.5|0
1653882300000|2022-05-30 03:45:00|17921|17849.4|17918.9|17847.3|17928.4|17856.8|17917.8|17846.2|0
1653882600000|2022-05-30 03:50:00|17919.3|17847.7|17931.6|17860|17931.6|17860|17919.3|17847.7|0
1653882900000|2022-05-30 03:55:00|17933.5|17861.9|17935.2|17863.6|17937.7|17866.1|17930.4|17858.8|0
1653883200000|2022-05-30 04:00:00|17936.3|17864.7|17950.2|17878.6|17950.2|17878.6|17935|17863.4|0
1653883500000|2022-05-30 04:05:00|17952.9|17881.3|17959|17887.4|17963.5|17891.7|17952.2|17880.6|0
1653883800000|2022-05-30 04:10:00|17963.1|17891.3|17969.8|17898|17969.9|17898.1|17959.7|17888.1|0
1653884100000|2022-05-30 04:15:00|17969.1|17897.3|17973.2|17901.4|17977|17905.2|17968.8|17897|0
1653884400000|2022-05-30 04:20:00|17972.4|17900.6|17956.9|17885.3|17972.4|17900.6|17956|17884.4|0
1653884700000|2022-05-30 04:25:00|17954.7|17883.1|17964.3|17892.5|17964.3|17892.5|17954|17882.4|0
1653885000000|2022-05-30 04:30:00|17962.7|17890.9|17954.2|17882.6|17964.2|17892.4|17949.4|17877.8|0
1653885300000|2022-05-30 04:35:00|17947.7|17876.1|17954.6|17883|17958|17886.4|17947.7|17876.1|0
1653885600000|2022-05-30 04:40:00|17955.8|17884.2|17966|17894.2|17966|17894.2|17953.2|17881.6|0
1653885900000|2022-05-30 04:45:00|17966.4|17894.6|17972.5|17900.7|17972.8|17901|17963.4|17891.6|0
1653886200000|2022-05-30 04:50:00|17974.7|17902.9|17971.7|17899.9|17975|17903.2|17970.7|17898.9|0
1653886500000|2022-05-30 04:55:00|17968.6|17896.8|17982.1|17910.3|17987|17915.2|17968.6|17896.8|0
1653886800000|2022-05-30 05:00:00|17980.9|17909.1|17970.1|17898.3|17980.9|17909.1|17966.6|17894.8|0
1653887100000|2022-05-30 05:05:00|17966.9|17895.1|17980.4|17908.6|17982.7|17910.9|17966.9|17895.1|0
1653887400000|2022-05-30 05:10:00|17982.6|17910.8|17983.8|17912|17986.2|17914.4|17982.6|17910.8|0
1653887700000|2022-05-30 05:15:00|17986|17914.2|17981.8|17910|17986|17914.2|17976.6|17904.8|0
1653888000000|2022-05-30 05:20:00|17981.4|17909.6|17972.6|17900.8|17981.4|17909.6|17971.9|17900.1|0
1653888300000|2022-05-30 05:25:00|17971.8|17900|17959.4|17887.8|17971.8|17900|17956|17884.4|0
1653888600000|2022-05-30 05:30:00|17961.7|17889.9|17983.2|17911.4|17983.2|17911.4|17961.7|17889.9|0
1653888900000|2022-05-30 05:35:00|17985.4|17913.6|17988.6|17916.8|17988.6|17916.8|17982.2|17910.4|0
1653889200000|2022-05-30 05:40:00|17988.5|17916.7|17981.9|17910.1|17988.5|17916.7|17980.8|17909|0
1653889500000|2022-05-30 05:45:00|17980.2|17908.4|17985.1|17913.3|17986.1|17914.3|17980.2|17908.4|0
1653889800000|2022-05-30 05:50:00|17984.1|17912.3|17988|17916.2|17991.3|17919.5|17984.1|17912.3|0
1653890100000|2022-05-30 05:55:00|17992|17920.2|17993.9|17922.1|17996.2|17924.4|17990.8|17919|0
1653955800000|2022-05-31 00:10:00|18108|18035.8|18088.4|18016.2|18108|18035.8|18088.4|18016.2|0
1653956100000|2022-05-31 00:15:00|18087.8|18015.6|18040.6|17968.6|18087.8|18015.6|18040.3|17968.3|0
1653956400000|2022-05-31 00:20:00|18029.2|17957.2|18031.8|17959.8|18047.1|17975.1|18028.3|17956.3|0
1653956700000|2022-05-31 00:25:00|18036.2|17964.2|18048.3|17976.3|18055|17983|18036.2|17964.2|0
1653957000000|2022-05-31 00:30:00|18055.1|17983.1|18033.3|17961.3|18055.1|17983.1|18033.3|17961.3|0
1653957300000|2022-05-31 00:35:00|18029.9|17957.9|18034.8|17962.8|18035.4|17963.4|18029.9|17957.9|0
1653957600000|2022-05-31 00:40:00|18038.5|17966.5|18032.5|17960.5|18042.4|17970.4|18031.8|17959.8|0
1653957900000|2022-05-31 00:45:00|18037.4|17965.4|18025.2|17953.2|18041.5|17969.5|18013.8|17941.8|0
1653958200000|2022-05-31 00:50:00|18015.5|17943.5|18019.8|17947.8|18027.8|17955.8|18011.7|17939.7|0
1653958500000|2022-05-31 00:55:00|18020.4|17948.4|18036|17964|18036|17964|18014.1|17942.1|0
1653958800000|2022-05-31 01:00:00|18034.1|17962.1|18019.5|17947.5|18036.7|17964.7|18015|17943|0
1653959100000|2022-05-31 01:05:00|18010.1|17938.3|17977.1|17905.3|18012.4|17940.4|17977.1|17905.3|0
1653959400000|2022-05-31 01:10:00|17973.7|17901.9|18039.8|17967.8|18039.8|17967.8|17973.7|17901.9|0
1653959700000|2022-05-31 01:15:00|18040.7|17968.7|18034.9|17962.9|18042|17970|18024.2|17952.2|0
1653960000000|2022-05-31 01:20:00|18038.9|17966.9|18061.7|17989.5|18061.7|17989.5|18038.9|17966.9|0
1653960300000|2022-05-31 01:25:00|18058.1|17986.1|18038|17966|18061.9|17989.7|18038|17966|0
1653960600000|2022-05-31 01:30:00|18051.1|17979.1|18069.5|17997.3|18069.5|17997.3|18041.3|17969.3|0
1653960900000|2022-05-31 01:35:00|18065.2|17993|18032.3|17960.3|18065.2|17993|18032.3|17960.3|0
1653961200000|2022-05-31 01:40:00|18037.8|17965.8|18055.5|17983.5|18055.5|17983.5|18036.7|17964.7|0
1653961500000|2022-05-31 01:45:00|18064.6|17992.4|18061.1|17989|18081.5|18009.3|18061.1|17989|0
1653961800000|2022-05-31 01:50:00|18067.3|17995.1|18048.4|17976.4|18067.3|17995.1|18048.4|17976.4|0
1653962100000|2022-05-31 01:55:00|18046.9|17974.9|18045.3|17973.3|18046.9|17974.9|18037.7|17965.7|0
1653962400000|2022-05-31 02:00:00|18049.1|17977.1|18066.8|17994.6|18066.8|17994.6|18048.3|17976.3|0
1653962700000|2022-05-31 02:05:00|18069.8|17997.6|18077.9|18005.7|18087.3|18015.1|18069.8|17997.6|0
1653963000000|2022-05-31 02:10:00|18077.4|18005.2|18104.6|18032.4|18104.6|18032.4|18077.4|18005.2|0
1653963300000|2022-05-31 02:15:00|18107.3|18035.1|18109.1|18036.9|18117.9|18045.5|18106.4|18034.2|0
1653963600000|2022-05-31 02:20:00|18105.6|18033.4|18091.5|18019.3|18105.6|18033.4|18091.5|18019.3|0
1653963900000|2022-05-31 02:25:00|18090.3|18018.1|18087.2|18015|18092.6|18020.4|18081.8|18009.6|0
1653964200000|2022-05-31 02:30:00|18092.1|18019.9|18098.8|18026.6|18099.1|18026.9|18092.1|18019.9|0
1653964500000|2022-05-31 02:35:00|18099.5|18027.3|18090.3|18018.1|18102.8|18030.6|18090.3|18018.1|0
1653964800000|2022-05-31 02:40:00|18095.4|18023.2|18078.1|18005.9|18095.4|18023.2|18076.1|18003.9|0
1653965100000|2022-05-31 02:45:00|18076.7|18004.5|18052.4|17980.4|18076.7|18004.5|18052.4|17980.4|0
1653965400000|2022-05-31 02:50:00|18051.3|17979.3|18037.1|17965.1|18051.3|17979.3|18037.1|17965.1|0
1653965700000|2022-05-31 02:55:00|18036.6|17964.6|18041.6|17969.6|18045.7|17973.7|18035.4|17963.4|0
1653966000000|2022-05-31 03:00:00|18042.7|17970.7|18047.3|17975.3|18062.2|17990|18042.7|17970.7|0
1653966300000|2022-05-31 03:05:00|18042.3|17970.3|18044.1|17972.1|18048.4|17976.4|18039|17967|0
1653966600000|2022-05-31 03:10:00|18043.8|17971.8|18046|17974|18046|17974|18038.3|17966.3|0
1653966900000|2022-05-31 03:15:00|18048.6|17976.6|18030.4|17958.4|18048.6|17976.6|18030.4|17958.4|0
1653967200000|2022-05-31 03:20:00|18028.7|17956.7|17994.3|17922.5|18028.7|17956.7|17993.1|17921.3|0
1653967500000|2022-05-31 03:25:00|17994.4|17922.6|17996.9|17925.1|18002.2|17930.4|17994.4|17922.6|0
1653967800000|2022-05-31 03:30:00|17998.3|17926.5|18000.1|17928.3|18000.1|17928.3|17992.5|17920.7|0
1653968100000|2022-05-31 03:35:00|18002.4|17930.6|18019.9|17947.9|18019.9|17947.9|18002.4|17930.6|0
1653968400000|2022-05-31 03:40:00|18018|17946|18015.4|17943.4|18018|17946|18010.3|17938.5|0
1653968700000|2022-05-31 03:45:00|18016.3|17944.3|18011.5|17939.5|18016.3|17944.3|18004.4|17932.6|0
1653969000000|2022-05-31 03:50:00|18009.1|17937.3|17993.8|17922|18012.4|17940.4|17993.8|17922|0
1653969300000|2022-05-31 03:55:00|17996.2|17924.4|18000.6|17928.8|18000.6|17928.8|17992.7|17920.9|0
1653969600000|2022-05-31 04:00:00|17992.7|17920.9|17999.2|17927.4|18000.8|17929|17992.7|17920.9|0
1653969900000|2022-05-31 04:05:00|17997.3|17925.5|18018.3|17946.3|18019.6|17947.6|17995.2|17923.4|0
1653970200000|2022-05-31 04:10:00|18024.7|17952.7|18006.9|17935.1|18024.7|17952.7|18006.9|17935.1|0
1653970500000|2022-05-31 04:15:00|18006.7|17934.9|18005|17933.2|18008.2|17936.4|17998|17926.2|0
1653970800000|2022-05-31 04:20:00|18005.8|17934|18025.5|17953.5|18030.6|17958.6|18005.8|17934|0
1653971100000|2022-05-31 04:25:00|18022.6|17950.6|18014.1|17942.1|18026.9|17954.9|18011.1|17939.1|0
1653971400000|2022-05-31 04:30:00|18017.9|17945.9|18018.7|17946.7|18019.7|17947.7|18011.3|17939.3|0
1653971700000|2022-05-31 04:35:00|18014.4|17942.4|18019.8|17947.8|18024.7|17952.7|18010.3|17938.5|0
1653972000000|2022-05-31 04:40:00|18017.5|17945.5|18018.4|17946.4|18027.7|17955.7|18016.4|17944.4|0
1653972300000|2022-05-31 04:45:00|18022.8|17950.8|18014|17942|18025.1|17953.1|18014|17942|0
1653972600000|2022-05-31 04:50:00|18013.6|17941.6|18014|17942|18020.7|17948.7|18013.6|17941.6|0
1653972900000|2022-05-31 04:55:00|18011.4|17939.4|18016|17944|18016.9|17944.9|18011.4|17939.4|0
1653973200000|2022-05-31 05:00:00|18017.1|17945.1|17989.2|17917.4|18021.8|17949.8|17989.2|17917.4|0
1653973500000|2022-05-31 05:05:00|17984.5|17912.7|17981.9|17910.1|17984.7|17912.9|17970.9|17899.1|0
1653973800000|2022-05-31 05:10:00|17976.3|17904.5|17982.9|17911.1|17987.1|17915.3|17963.6|17891.8|0
1653974100000|2022-05-31 05:15:00|17979|17907.2|17990|17918.2|17990|17918.2|17975|17903.2|0
1653974400000|2022-05-31 05:20:00|17988.2|17916.4|18010.7|17938.9|18010.7|17938.9|17988.2|17916.4|0
1653974700000|2022-05-31 05:25:00|18012.9|17940.9|18011.5|17939.5|18022.5|17950.5|18011.5|17939.5|0
1653975000000|2022-05-31 05:30:00|18015.8|17943.8|18023|17951|18023|17951|18012.5|17940.5|0
1653975300000|2022-05-31 05:35:00|18022.6|17950.6|18008.3|17936.5|18023.4|17951.4|18006.3|17934.5|0
1653975600000|2022-05-31 05:40:00|18002|17930.2|17986.9|17915.1|18002|17930.2|17986.6|17914.8|0
1653975900000|2022-05-31 05:45:00|17986.8|17915|17970.9|17899.1|17986.8|17915|17968.8|17897|0
1653976200000|2022-05-31 05:50:00|17972.4|17900.6|17985.4|17913.6|17989.7|17917.9|17972.4|17900.6|0
1653976500000|2022-05-31 05:55:00|17990.7|17918.9|17988.3|17916.5|17995.1|17923.3|17973.7|17901.9|0
1654042200000|2022-06-01 00:10:00|17900.6|17829.2|17864.2|17792.8|17900.6|17829.2|17862.1|17790.7|0
1654042500000|2022-06-01 00:15:00|17864.3|17792.9|17865.2|17793.8|17874|17802.6|17864.3|17792.9|0
1654042800000|2022-06-01 00:20:00|17877.7|17806.3|17873.7|17802.3|17888.1|17816.7|17873.7|17802.3|0
1654043100000|2022-06-01 00:25:00|17871.7|17800.3|17854.5|17783.3|17876.3|17804.9|17854.5|17783.3|0
1654043400000|2022-06-01 00:30:00|17852.5|17781.3|17828.6|17757.4|17860.7|17789.4|17828.6|17757.4|0
1654043700000|2022-06-01 00:35:00|17828.4|17757.2|17825.7|17754.5|17828.4|17757.2|17804.9|17733.9|0
1654044000000|2022-06-01 00:40:00|17826.6|17755.4|17814.6|17743.4|17826.6|17755.4|17810.7|17739.5|0
1654044300000|2022-06-01 00:45:00|17813.8|17742.6|17833.5|17762.3|17833.5|17762.3|17811.6|17740.4|0
1654044600000|2022-06-01 00:50:00|17834.1|17762.9|17825.6|17754.4|17834.1|17762.9|17819|17747.8|0
1654044900000|2022-06-01 00:55:00|17820|17748.8|17781.5|17710.5|17821.3|17750.1|17781.5|17710.5|0
1654045200000|2022-06-01 01:00:00|17782.8|17711.8|17785.2|17714.2|17785.2|17714.2|17772.5|17701.5|0
1654045500000|2022-06-01 01:05:00|17782.5|17711.5|17799|17728|17799|17728|17771.9|17700.9|0
1654045800000|2022-06-01 01:10:00|17799.5|17728.5|17844.9|17773.7|17847.3|17776.1|17799.5|17728.5|0
1654046100000|2022-06-01 01:15:00|17851.4|17780.2|17868|17796.6|17868.1|17796.7|17836.6|17765.4|0
1654046400000|2022-06-01 01:20:00|17872.7|17801.3|17894.3|17822.9|17894.3|17822.9|17872.5|17801.1|0
1654046700000|2022-06-01 01:25:00|17893.2|17821.8|17867.5|17796.1|17893.2|17821.8|17867.5|17796.1|0
1654047000000|2022-06-01 01:30:00|17863.3|17791.9|17835.3|17764.1|17864.2|17792.8|17835.3|17764.1|0
1654047300000|2022-06-01 01:35:00|17833.9|17762.7|17831.1|17759.9|17833.9|17762.7|17808.7|17737.7|0
1654047600000|2022-06-01 01:40:00|17827.1|17755.9|17804.4|17733.4|17836.5|17765.3|17804.4|17733.4|0
1654047900000|2022-06-01 01:45:00|17803.6|17732.6|17819.1|17747.9|17820|17748.8|17803.6|17732.6|0
1654048200000|2022-06-01 01:50:00|17823.6|17752.4|17819.3|17748.1|17823.6|17752.4|17811.7|17740.5|0
1654048500000|2022-06-01 01:55:00|17804.9|17733.9|17800.8|17729.8|17808.1|17737.1|17799.6|17728.6|0
1654048800000|2022-06-01 02:00:00|17801.2|17730.2|17826.6|17755.4|17827.5|17756.3|17801.2|17730.2|0
1654049100000|2022-06-01 02:05:00|17823.4|17752.2|17762.4|17691.4|17823.4|17752.2|17762.4|17691.4|0
1654049400000|2022-06-01 02:10:00|17752.8|17682|17780.3|17709.3|17780.3|17709.3|17752.8|17682|0
1654049700000|2022-06-01 02:15:00|17779.1|17708.1|17777.5|17706.5|17781.5|17710.5|17773.6|17702.6|0
1654050000000|2022-06-01 02:20:00|17778.2|17707.2|17783.6|17712.6|17785.1|17714.1|17776.3|17705.3|0
1654050300000|2022-06-01 02:25:00|17785.7|17714.7|17780.9|17709.9|17787.1|17716.1|17774.3|17703.3|0
1654050600000|2022-06-01 02:30:00|17781.6|17710.6|17777|17706|17781.6|17710.6|17765.7|17694.7|0
1654050900000|2022-06-01 02:35:00|17778.1|17707.1|17759.1|17688.3|17778.1|17707.1|17756.4|17685.6|0
1654051200000|2022-06-01 02:40:00|17763.1|17692.1|17758|17687.2|17771.5|17700.5|17758|17687.2|0
1654051500000|2022-06-01 02:45:00|17750.8|17680|17720.7|17649.9|17750.8|17680|17716.2|17645.4|0
1654051800000|2022-06-01 02:50:00|17718.7|17647.9|17738.5|17667.7|17738.5|17667.7|17718.7|17647.9|0
1654052100000|2022-06-01 02:55:00|17742.4|17671.6|17744|17673.2|17758.2|17687.4|17742.4|17671.6|0
1654052400000|2022-06-01 03:00:00|17745.8|17675|17766.2|17695.2|17766.2|17695.2|17745.8|17675|0
1654052700000|2022-06-01 03:05:00|17764.3|17693.3|17776.2|17705.2|17776.2|17705.2|17755.3|17684.5|0
1654053000000|2022-06-01 03:10:00|17772.8|17701.8|17760.5|17689.6|17773.4|17702.4|17760.5|17689.6|0
1654053300000|2022-06-01 03:15:00|17763|17692|17770.3|17699.3|17770.3|17699.3|17761.5|17690.5|0
1654053600000|2022-06-01 03:20:00|17772.2|17701.2|17778.4|17707.4|17780.7|17709.7|17771|17700|0
1654053900000|2022-06-01 03:25:00|17777.7|17706.7|17761.6|17690.6|17777.7|17706.7|17756.8|17686|0
1654054200000|2022-06-01 03:30:00|17758.4|17687.6|17778.9|17707.9|17779|17708|17748.6|17677.8|0
1654054500000|2022-06-01 03:35:00|17782|17711|17790.5|17719.5|17790.5|17719.5|17777.5|17706.5|0
1654054800000|2022-06-01 03:40:00|17792|17721|17811.3|17740.1|17811.3|17740.1|17791.5|17720.5|0
1654055100000|2022-06-01 03:45:00|17811|17739.8|17825.7|17754.5|17825.7|17754.5|17807.5|17736.5|0
1654055400000|2022-06-01 03:50:00|17821.6|17750.4|17805.1|17734.1|17821.6|17750.4|17802.4|17731.4|0
1654055700000|2022-06-01 03:55:00|17808.4|17737.4|17805.2|17734.2|17808.9|17737.9|17803.2|17732.2|0
1654056000000|2022-06-01 04:00:00|17802.5|17731.5|17797.8|17726.8|17802.5|17731.5|17791.1|17720.1|0
1654056300000|2022-06-01 04:05:00|17795.4|17724.4|17779|17708|17795.4|17724.4|17771|17700|0
1654056600000|2022-06-01 04:10:00|17783.8|17712.8|17775.8|17704.8|17789.9|17718.9|17774.9|17703.9|0
1654056900000|2022-06-01 04:15:00|17780|17709|17797.7|17726.7|17797.7|17726.7|17780|17709|0
1654057200000|2022-06-01 04:20:00|17798.1|17727.1|17803.2|17732.2|17806.2|17735.2|17798.1|17727.1|0
1654057500000|2022-06-01 04:25:00|17804.8|17733.8|17808.1|17737.1|17810.7|17739.5|17802.7|17731.7|0
1654057800000|2022-06-01 04:30:00|17811|17739.8|17799.9|17728.9|17813.2|17742|17796.2|17725.2|0
1654058100000|2022-06-01 04:35:00|17803.4|17732.4|17806.1|17735.1|17806.6|17735.6|17800|17729|0
1654058400000|2022-06-01 04:40:00|17811.3|17740.1|17813.3|17742.1|17813.3|17742.1|17808.5|17737.5|0
1654058700000|2022-06-01 04:45:00|17815.9|17744.7|17839.5|17768.3|17839.5|17768.3|17811.3|17740.1|0
1654059000000|2022-06-01 04:50:00|17843.6|17772.4|17846.9|17775.7|17852.7|17781.5|17843.6|17772.4|0
1654059300000|2022-06-01 04:55:00|17841.7|17770.5|17860.2|17789|17865.1|17793.7|17841.7|17770.5|0
1654059600000|2022-06-01 05:00:00|17857.2|17786|17860.5|17789.3|17864.1|17792.7|17846.1|17774.9|0
1654059900000|2022-06-01 05:05:00|17865.2|17793.8|17864.5|17793.1|17881.2|17809.8|17864.5|17793.1|0
1654060200000|2022-06-01 05:10:00|17864.6|17793.2|17848.4|17777.2|17868.5|17797.1|17847.6|17776.4|0
1654060500000|2022-06-01 05:15:00|17835|17763.8|17852|17780.8|17856.8|17785.6|17835|17763.8|0
1654060800000|2022-06-01 05:20:00|17843.7|17772.5|17821|17749.8|17843.7|17772.5|17820.2|17749|0
1654061100000|2022-06-01 05:25:00|17822.4|17751.2|17829.9|17758.7|17830.8|17759.6|17819.9|17748.7|0
1654061400000|2022-06-01 05:30:00|17837.3|17766.1|17817.9|17746.7|17844.5|17773.3|17817.9|17746.7|0
1654061700000|2022-06-01 05:35:00|17816.3|17745.1|17826|17754.8|17826|17754.8|17810.4|17739.4|0
1654062000000|2022-06-01 05:40:00|17821.7|17750.5|17825.4|17754.2|17828.4|17757.2|17819.8|17748.6|0
1654062300000|2022-06-01 05:45:00|17826|17754.8|17844.6|17773.4|17844.6|17773.4|17826|17754.8|0
1654062600000|2022-06-01 05:50:00|17844.8|17773.6|17846.1|17774.9|17846.6|17775.4|17839.6|17768.4|0
1654062900000|2022-06-01 05:55:00|17843.1|17771.9|17829.3|17758.1|17843.1|17771.9|17821.2|17750|0
1654128600000|2022-06-02 00:10:00|17846.8|17775.6|17874.3|17802.9|17874.3|17802.9|17830.4|17759.2|0
1654128900000|2022-06-02 00:15:00|17848.7|17777.5|17829.7|17758.5|17848.7|17777.5|17825.2|17754|0
1654129200000|2022-06-02 00:20:00|17824.8|17753.6|17806.9|17735.9|17824.8|17753.6|17796|17725|0
1654129500000|2022-06-02 00:25:00|17818|17746.8|17829.9|17758.7|17838.8|17767.6|17810|17739|0
1654129800000|2022-06-02 00:30:00|17828.9|17757.7|17795.6|17724.6|17846.1|17774.9|17792.7|17721.7|0
1654130100000|2022-06-02 00:35:00|17798.4|17727.4|17832.4|17761.2|17832.4|17761.2|17798.4|17727.4|0
1654130400000|2022-06-02 00:40:00|17832.2|17761|17831.3|17760.1|17839|17767.8|17814|17742.8|0
1654130700000|2022-06-02 00:45:00|17828.8|17757.6|17844.6|17773.4|17844.6|17773.4|17828.8|17757.6|0
1654131000000|2022-06-02 00:50:00|17850.4|17779.2|17839.5|17768.3|17850.4|17779.2|17829.5|17758.3|0
1654131300000|2022-06-02 00:55:00|17837.3|17766.1|17800|17729|17838.8|17767.6|17800|17729|0
1654131600000|2022-06-02 01:00:00|17791.1|17720.1|17760.6|17689.6|17793.6|17722.6|17760.6|17689.6|0
1654131900000|2022-06-02 01:05:00|17753.5|17682.7|17762.7|17691.7|17779.8|17708.8|17751.9|17681.1|0
1654132200000|2022-06-02 01:10:00|17760.8|17689.8|17765.8|17694.8|17774|17703|17758.1|17687.3|0
1654132500000|2022-06-02 01:15:00|17764|17693|17736.4|17665.6|17764|17693|17736.4|17665.6|0
1654132800000|2022-06-02 01:20:00|17734.1|17663.3|17752.1|17681.3|17756.2|17685.4|17734.1|17663.3|0
1654133100000|2022-06-02 01:25:00|17749.8|17679|17774.4|17703.4|17774.4|17703.4|17745.1|17674.3|0
1654133400000|2022-06-02 01:30:00|17775.8|17704.8|17771.5|17700.5|17775.8|17704.8|17744.8|17674|0
1654133700000|2022-06-02 01:35:00|17772.3|17701.3|17787.5|17716.5|17787.5|17716.5|17763.3|17692.3|0
1654134000000|2022-06-02 01:40:00|17794.6|17723.6|17783.8|17712.8|17794.6|17723.6|17783.8|17712.8|0
1654134300000|2022-06-02 01:45:00|17783|17712|17790.5|17719.5|17791.6|17720.6|17778.2|17707.2|0
1654134600000|2022-06-02 01:50:00|17788.4|17717.4|17769.6|17698.6|17793.6|17722.6|17769.4|17698.4|0
1654134900000|2022-06-02 01:55:00|17765.1|17694.1|17782.2|17711.2|17784.4|17713.4|17761.5|17690.5|0
1654135200000|2022-06-02 02:00:00|17786.4|17715.4|17765.8|17694.8|17786.4|17715.4|17763.1|17692.1|0
1654135500000|2022-06-02 02:05:00|17768|17697|17788.8|17717.8|17792.8|17721.8|17763.6|17692.6|0
1654135800000|2022-06-02 02:10:00|17778.7|17707.7|17773.7|17702.7|17778.7|17707.7|17767.7|17696.7|0
1654136100000|2022-06-02 02:15:00|17772.9|17701.9|17784.6|17713.6|17784.6|17713.6|17769.9|17698.9|0
1654136400000|2022-06-02 02:20:00|17784.3|17713.3|17758.6|17687.8|17784.3|17713.3|17756.5|17685.7|0
1654136700000|2022-06-02 02:25:00|17759.3|17688.5|17759.6|17688.8|17761.5|17690.5|17749.6|17678.8|0
1654137000000|2022-06-02 02:30:00|17761.9|17690.9|17755.8|17685|17765.5|17694.5|17755.4|17684.6|0
1654137300000|2022-06-02 02:35:00|17756|17685.2|17764.3|17693.3|17764.5|17693.5|17753.5|17682.7|0
1654137600000|2022-06-02 02:40:00|17755.5|17684.7|17731.8|17661|17755.5|17684.7|17729.6|17658.8|0
1654137900000|2022-06-02 02:45:00|17726.1|17655.3|17709.5|17638.9|17726.4|17655.6|17701.2|17630.6|0
1654138200000|2022-06-02 02:50:00|17708.4|17637.8|17701|17630.4|17708.4|17637.8|17689.6|17619|0
1654138500000|2022-06-02 02:55:00|17706|17635.4|17679.9|17609.3|17706|17635.4|17679.6|17609|0
1654138800000|2022-06-02 03:00:00|17678|17607.4|17669.3|17598.7|17678|17607.4|17651.3|17580.9|0
1654139100000|2022-06-02 03:05:00|17663.2|17592.6|17669.7|17599.1|17672.6|17602|17663.2|17592.6|0
1654139400000|2022-06-02 03:10:00|17670.9|17600.3|17669.7|17599.1|17672.9|17602.3|17667.7|17597.1|0
1654139700000|2022-06-02 03:15:00|17670.5|17599.9|17684.2|17613.6|17684.8|17614.2|17668|17597.4|0
1654140000000|2022-06-02 03:20:00|17689.7|17619.1|17691.1|17620.5|17698.4|17627.8|17689.2|17618.6|0
1654140300000|2022-06-02 03:25:00|17689.6|17619|17709.2|17638.6|17712.3|17641.5|17689.6|17619|0
1654140600000|2022-06-02 03:30:00|17708.5|17637.9|17703.1|17632.5|17710.7|17639.9|17703.1|17632.5|0
1654140900000|2022-06-02 03:35:00|17694.7|17624.1|17675.1|17604.5|17694.7|17624.1|17675.1|17604.5|0
1654141200000|2022-06-02 03:40:00|17677.2|17606.6|17698.3|17627.7|17698.3|17627.7|17677.2|17606.6|0
1654141500000|2022-06-02 03:45:00|17697.4|17626.8|17713.4|17642.6|17713.4|17642.6|17692.3|17621.7|0
1654141800000|2022-06-02 03:50:00|17712.3|17641.5|17711.6|17640.8|17725.5|17654.7|17711.6|17640.8|0
1654142100000|2022-06-02 03:55:00|17717.6|17646.8|17742.6|17671.8|17743.7|17672.9|17717.6|17646.8|0
1654142400000|2022-06-02 04:00:00|17745.5|17674.7|17745.1|17674.3|17756.5|17685.7|17741.2|17670.4|0
1654142700000|2022-06-02 04:05:00|17744.8|17674|17742|17671.2|17750.8|17680|17737.6|17666.8|0
1654143000000|2022-06-02 04:10:00|17738.7|17667.9|17740.9|17670.1|17746.8|17676|17737.4|17666.6|0
1654143300000|2022-06-02 04:15:00|17747.2|17676.4|17752.7|17681.9|17754.2|17683.4|17743.6|17672.8|0
1654143600000|2022-06-02 04:20:00|17753|17682.2|17744.3|17673.5|17755.7|17684.9|17744.3|17673.5|0
1654143900000|2022-06-02 04:25:00|17743.7|17672.9|17740|17669.2|17744.5|17673.7|17739.7|17668.9|0
1654144200000|2022-06-02 04:30:00|17738.6|17667.8|17746.1|17675.3|17748.8|17678|17738.6|17667.8|0
1654144500000|2022-06-02 04:35:00|17752.5|17681.7|17747.2|17676.4|17752.5|17681.7|17737.2|17666.4|0
1654144800000|2022-06-02 04:40:00|17747.3|17676.5|17751.6|17680.8|17754.3|17683.5|17747.3|17676.5|0
1654145100000|2022-06-02 04:45:00|17749.3|17678.5|17758|17687.2|17758|17687.2|17749.3|17678.5|0
1654145400000|2022-06-02 04:50:00|17751.1|17680.3|17760.8|17689.8|17768.3|17697.3|17750.1|17679.3|0
1654145700000|2022-06-02 04:55:00|17764.9|17693.9|17767.4|17696.4|17771.9|17700.9|17762.4|17691.4|0
1654146000000|2022-06-02 05:00:00|17767.8|17696.8|17785.3|17714.3|17786.8|17715.8|17767.8|17696.8|0
1654146300000|2022-06-02 05:05:00|17781.7|17710.7|17758.8|17688|17782.7|17711.7|17758.8|17688|0
1654146600000|2022-06-02 05:10:00|17761.9|17690.9|17742.5|17671.7|17763.8|17692.8|17741.5|17670.7|0
1654146900000|2022-06-02 05:15:00|17744.1|17673.3|17736.4|17665.6|17747.4|17676.6|17736.4|17665.6|0
1654147200000|2022-06-02 05:20:00|17737.8|17667|17763.4|17692.4|17763.4|17692.4|17737.8|17667|0
1654147500000|2022-06-02 05:25:00|17764.8|17693.8|17768|17697|17774.1|17703.1|17763.9|17692.9|0
1654147800000|2022-06-02 05:30:00|17772.3|17701.3|17773.8|17702.8|17773.8|17702.8|17765.1|17694.1|0
1654148100000|2022-06-02 05:35:00|17775.2|17704.2|17786|17715|17786|17715|17770.3|17699.3|0
1654148400000|2022-06-02 05:40:00|17786.2|17715.2|17783.3|17712.3|17792.8|17721.8|17783.3|17712.3|0
1654148700000|2022-06-02 05:45:00|17782.4|17711.4|17778.6|17707.6|17785.5|17714.5|17775|17704|0
1654149000000|2022-06-02 05:50:00|17775.6|17704.6|17787.2|17716.2|17787.2|17716.2|17775.6|17704.6|0
1654149300000|2022-06-02 05:55:00|17790.5|17719.5|17791|17720|17811.8|17740.6|17790.5|17719.5|0
1654215000000|2022-06-03 00:10:00|18243.1|18170.3|18283.6|18210.6|18283.6|18210.6|18233|18160.2|0
1654215300000|2022-06-03 00:15:00|18266.4|18193.4|18250.6|18177.8|18266.4|18193.4|18244.6|18171.8|0
1654215600000|2022-06-03 00:20:00|18252.3|18179.5|18261|18188.2|18264.7|18191.7|18252.3|18179.5|0
1654215900000|2022-06-03 00:25:00|18266|18193|18290.1|18217.1|18290.8|18217.8|18266|18193|0
1654216200000|2022-06-03 00:30:00|18297.5|18224.5|18293.2|18220.2|18302.7|18229.7|18293.2|18220.2|0
1654216500000|2022-06-03 00:35:00|18290.7|18217.7|18299.6|18226.6|18310|18237|18287.3|18214.3|0
1654216800000|2022-06-03 00:40:00|18300.5|18227.5|18291.6|18218.6|18314|18240.8|18291.6|18218.6|0
1654217100000|2022-06-03 00:45:00|18282.4|18209.4|18275.6|18202.6|18283.2|18210.2|18271.9|18198.9|0
1654217400000|2022-06-03 00:50:00|18282.3|18209.3|18283|18210|18288|18215|18270.6|18197.6|0
1654217700000|2022-06-03 00:55:00|18275.6|18202.6|18245.9|18173.1|18278.9|18205.9|18245|18172.2|0
1654218000000|2022-06-03 01:00:00|18248.8|18176|18253.4|18180.6|18263|18190|18242.3|18169.5|0
1654218300000|2022-06-03 01:05:00|18247.1|18174.3|18246.6|18173.8|18251.3|18178.5|18246.6|18173.8|0
1654218600000|2022-06-03 01:10:00|18240.5|18167.7|18230.7|18157.9|18240.5|18167.7|18218.3|18145.5|0
1654218900000|2022-06-03 01:15:00|18241.4|18168.6|18226.8|18154|18246.2|18173.4|18226.8|18154|0
1654219200000|2022-06-03 01:20:00|18226|18153.2|18212.2|18139.4|18226|18153.2|18212.2|18139.4|0
1654219500000|2022-06-03 01:25:00|18210.7|18138.1|18218.5|18145.7|18223.2|18150.4|18209.5|18136.9|0
1654219800000|2022-06-03 01:30:00|18222.2|18149.4|18207.7|18135.1|18222.2|18149.4|18204.4|18131.8|0
1654220100000|2022-06-03 01:35:00|18207|18134.4|18236.5|18163.7|18241|18168.2|18207|18134.4|0
1654220400000|2022-06-03 01:40:00|18231.9|18159.1|18250.6|18177.8|18250.6|18177.8|18231.9|18159.1|0
1654220700000|2022-06-03 01:45:00|18252.7|18179.9|18271.3|18198.3|18279|18206|18252.7|18179.9|0
1654221000000|2022-06-03 01:50:00|18267.6|18194.6|18273.3|18200.3|18274.9|18201.9|18264.2|18191.2|0
1654221300000|2022-06-03 01:55:00|18269.7|18196.7|18269.7|18196.7|18280.5|18207.5|18263.8|18190.8|0
1654221600000|2022-06-03 02:00:00|18269.4|18196.4|18275.3|18202.3|18281.1|18208.1|18269.4|18196.4|0
1654221900000|2022-06-03 02:05:00|18274.6|18201.6|18265.7|18192.7|18280.4|18207.4|18265.7|18192.7|0
1654222200000|2022-06-03 02:10:00|18266.5|18193.5|18284.9|18211.9|18284.9|18211.9|18266.5|18193.5|0
1654222500000|2022-06-03 02:15:00|18285.9|18212.9|18269.9|18196.9|18285.9|18212.9|18269.9|18196.9|0
1654222800000|2022-06-03 02:20:00|18270.3|18197.3|18284.3|18211.3|18285.7|18212.7|18270.3|18197.3|0
1654223100000|2022-06-03 02:25:00|18283.7|18210.7|18285.9|18212.9|18287.8|18214.8|18278.1|18205.1|0
1654223400000|2022-06-03 02:30:00|18283|18210|18283.1|18210.1|18286.4|18213.4|18275.5|18202.5|0
1654223700000|2022-06-03 02:35:00|18284.7|18211.7|18305.8|18232.8|18309.5|18236.5|18284.7|18211.7|0
1654224000000|2022-06-03 02:40:00|18312.7|18239.5|18312.8|18239.6|18312.8|18239.6|18304.2|18231.2|0
1654224300000|2022-06-03 02:45:00|18311.2|18238.2|18301.1|18228.1|18314.8|18241.6|18300.5|18227.5|0
1654224600000|2022-06-03 02:50:00|18300.2|18227.2|18298.3|18225.3|18305.1|18232.1|18298.3|18225.3|0
1654224900000|2022-06-03 02:55:00|18297|18224|18295.2|18222.2|18299.1|18226.1|18289.6|18216.6|0
1654225200000|2022-06-03 03:00:00|18299.8|18226.8|18289.6|18216.6|18304|18231|18289.6|18216.6|0
1654225500000|2022-06-03 03:05:00|18282.6|18209.6|18283.6|18210.6|18286|18213|18274.7|18201.7|0
1654225800000|2022-06-03 03:10:00|18288|18215|18280.9|18207.9|18293.4|18220.4|18280.9|18207.9|0
1654226100000|2022-06-03 03:15:00|18289.9|18216.9|18308.9|18235.9|18308.9|18235.9|18284.6|18211.6|0
1654226400000|2022-06-03 03:20:00|18309|18236|18299.7|18226.7|18309|18236|18296|18223|0
1654226700000|2022-06-03 03:25:00|18303.6|18230.6|18304.3|18231.3|18326.3|18253.1|18303.6|18230.6|0
1654227000000|2022-06-03 03:30:00|18305.4|18232.4|18294.4|18221.4|18305.4|18232.4|18292.8|18219.8|0
1654227300000|2022-06-03 03:35:00|18294.5|18221.5|18295.5|18222.5|18298|18225|18292.1|18219.1|0
1654227600000|2022-06-03 03:40:00|18290.6|18217.6|18280.7|18207.7|18290.6|18217.6|18279.8|18206.8|0
1654227900000|2022-06-03 03:45:00|18277.6|18204.6|18284.3|18211.3|18284.3|18211.3|18276.5|18203.5|0
1654228200000|2022-06-03 03:50:00|18292.4|18219.4|18293.8|18220.8|18293.8|18220.8|18283.7|18210.7|0
1654228500000|2022-06-03 03:55:00|18290.8|18217.8|18294.7|18221.7|18297.1|18224.1|18288.9|18215.9|0
1654228800000|2022-06-03 04:00:00|18293.8|18220.8|18292.4|18219.4|18299.3|18226.3|18289.3|18216.3|0
1654229100000|2022-06-03 04:05:00|18300.2|18227.2|18292.2|18219.2|18300.2|18227.2|18292.2|18219.2|0
1654229400000|2022-06-03 04:10:00|18293|18220|18294.6|18221.6|18296.5|18223.5|18290.3|18217.3|0
1654229700000|2022-06-03 04:15:00|18299.5|18226.5|18298.1|18225.1|18299.5|18226.5|18295.5|18222.5|0
1654230000000|2022-06-03 04:20:00|18289.1|18216.1|18291.5|18218.5|18295.3|18222.3|18288.4|18215.4|0
1654230300000|2022-06-03 04:25:00|18288.1|18215.1|18296.9|18223.9|18296.9|18223.9|18285.9|18212.9|0
1654230600000|2022-06-03 04:30:00|18296.6|18223.6|18296.7|18223.7|18297.5|18224.5|18293.6|18220.6|0
1654230900000|2022-06-03 04:35:00|18297.8|18224.8|18298.8|18225.8|18300.2|18227.2|18292.9|18219.9|0
1654231200000|2022-06-03 04:40:00|18298.7|18225.7|18300.1|18227.1|18301.2|18228.2|18292.9|18219.9|0
1654231500000|2022-06-03 04:45:00|18302.7|18229.7|18300.8|18227.8|18304.3|18231.3|18300.7|18227.7|0
1654231800000|2022-06-03 04:50:00|18300.7|18227.7|18303|18230|18305.6|18232.6|18300.7|18227.7|0
1654232100000|2022-06-03 04:55:00|18301.6|18228.6|18305.4|18232.4|18310.5|18237.5|18301.6|18228.6|0
1654232400000|2022-06-03 05:00:00|18306.4|18233.4|18283.8|18210.8|18306.4|18233.4|18283.8|18210.8|0
1654232700000|2022-06-03 05:05:00|18282.3|18209.3|18267.8|18194.8|18287|18214|18267.8|18194.8|0
1654233000000|2022-06-03 05:10:00|18269.9|18196.9|18285|18212|18285|18212|18269.9|18196.9|0
1654233300000|2022-06-03 05:15:00|18281.3|18208.3|18292.5|18219.5|18292.5|18219.5|18281.3|18208.3|0
1654233600000|2022-06-03 05:20:00|18295|18222|18312.3|18239.1|18312.3|18239.1|18292.6|18219.6|0
1654233900000|2022-06-03 05:25:00|18307.5|18234.5|18308.9|18235.9|18314|18240.8|18303.6|18230.6|0
1654234200000|2022-06-03 05:30:00|18308.5|18235.5|18323.2|18250|18325.9|18252.7|18308.5|18235.5|0
1654234500000|2022-06-03 05:35:00|18312.9|18239.7|18321.3|18248.1|18322.1|18248.9|18309.6|18236.6|0
1654234800000|2022-06-03 05:40:00|18320.6|18247.4|18306.4|18233.4|18320.6|18247.4|18300.1|18227.1|0
1654235100000|2022-06-03 05:45:00|18302.7|18229.7|18279.4|18206.4|18302.7|18229.7|18273.4|18200.4|0
1654235400000|2022-06-03 05:50:00|18281.8|18208.8|18288.3|18215.3|18288.3|18215.3|18273.9|18200.9|0
1654235700000|2022-06-03 05:55:00|18290.2|18217.2|18303.2|18230.2|18303.2|18230.2|18288.8|18215.8|0
1654474200000|2022-06-06 00:10:00|18179.9|18107.3|18193.1|18120.5|18193.1|18120.5|18169.7|18097.1|0
1654474500000|2022-06-06 00:15:00|18205.1|18132.5|18192.7|18120.1|18215.9|18143.1|18185.7|18113.1|0
1654474800000|2022-06-06 00:20:00|18190.5|18117.9|18205|18132.4|18222.9|18150.1|18190.5|18117.9|0
1654475100000|2022-06-06 00:25:00|18193|18120.4|18173.5|18100.9|18193|18120.4|18173.5|18100.9|0
1654475400000|2022-06-06 00:30:00|18174.8|18102.2|18157.8|18085.4|18179.3|18106.7|18150.8|18078.4|0
1654475700000|2022-06-06 00:35:00|18151.7|18079.3|18105.7|18033.5|18152.7|18080.3|18105.7|18033.5|0
1654476000000|2022-06-06 00:40:00|18101.7|18029.5|18102.7|18030.5|18118.7|18046.3|18101.7|18029.5|0
1654476300000|2022-06-06 00:45:00|18115.5|18043.1|18114.2|18041.8|18116.9|18044.5|18111.6|18039.2|0
1654476600000|2022-06-06 00:50:00|18124.3|18051.9|18133.5|18061.1|18135.5|18063.1|18123.9|18051.5|0
1654476900000|2022-06-06 00:55:00|18133.8|18061.4|18122.5|18050.1|18135.9|18063.5|18122.5|18050.1|0
1654477200000|2022-06-06 01:00:00|18122.4|18050|18079.7|18007.5|18122.4|18050|18072.4|18000.2|0
1654477500000|2022-06-06 01:05:00|18080.1|18007.9|18088.6|18016.4|18092.1|18019.9|18079.6|18007.4|0
1654477800000|2022-06-06 01:10:00|18089.4|18017.2|18111.3|18038.9|18113.7|18041.3|18087.7|18015.5|0
1654478100000|2022-06-06 01:15:00|18115.5|18043.1|18150.2|18077.8|18150.2|18077.8|18114.8|18042.4|0
1654478400000|2022-06-06 01:20:00|18146.9|18074.5|18153.1|18080.7|18155.2|18082.8|18146.1|18073.7|0
1654478700000|2022-06-06 01:25:00|18154.9|18082.5|18155.8|18083.4|18156.7|18084.3|18151.7|18079.3|0
1654479000000|2022-06-06 01:30:00|18148.6|18076.2|18128.9|18056.5|18148.6|18076.2|18122.9|18050.5|0
1654479300000|2022-06-06 01:35:00|18125.9|18053.5|18141.3|18068.9|18141.3|18068.9|18125.1|18052.7|0
1654479600000|2022-06-06 01:40:00|18142.4|18070|18145.5|18073.1|18147.7|18075.3|18140.6|18068.2|0
1654479900000|2022-06-06 01:45:00|18152.7|18080.3|18160.5|18088.1|18160.5|18088.1|18143.1|18070.7|0
1654480200000|2022-06-06 01:50:00|18158.7|18086.3|18175.8|18103.2|18176.6|18104|18158|18085.6|0
1654480500000|2022-06-06 01:55:00|18169.8|18097.2|18166.6|18094|18174.6|18102|18158.9|18086.5|0
1654480800000|2022-06-06 02:00:00|18163.5|18090.9|18167.2|18094.6|18167.2|18094.6|18147.1|18074.7|0
1654481100000|2022-06-06 02:05:00|18171.5|18098.9|18173.2|18100.6|18175.6|18103|18169.2|18096.6|0
1654481400000|2022-06-06 02:10:00|18172.4|18099.8|18171.3|18098.7|18181.1|18108.5|18168.2|18095.6|0
1654481700000|2022-06-06 02:15:00|18174.2|18101.6|18176|18103.4|18176|18103.4|18163.7|18091.1|0
1654482000000|2022-06-06 02:20:00|18176.1|18103.5|18165.6|18093|18181.2|18108.6|18165.6|18093|0
1654482300000|2022-06-06 02:25:00|18156.6|18084.2|18152.4|18080|18164.3|18091.7|18152.4|18080|0
1654482600000|2022-06-06 02:30:00|18149.8|18077.4|18156.9|18084.5|18156.9|18084.5|18144.4|18072|0
1654482900000|2022-06-06 02:35:00|18157.2|18084.8|18171.6|18099|18171.6|18099|18151.2|18078.8|0
1654483200000|2022-06-06 02:40:00|18176.6|18104|18156.5|18084.1|18178.4|18105.8|18156.5|18084.1|0
1654483500000|2022-06-06 02:45:00|18155.5|18083.1|18161.6|18089|18166|18093.4|18149.9|18077.5|0
1654483800000|2022-06-06 02:50:00|18160.8|18088.4|18172.2|18099.6|18178.5|18105.9|18160.8|18088.4|0
1654484100000|2022-06-06 02:55:00|18166.5|18093.9|18159.2|18086.8|18167.5|18094.9|18159.2|18086.8|0
1654484400000|2022-06-06 03:00:00|18146.3|18073.9|18137.1|18064.7|18146.3|18073.9|18131.7|18059.3|0
1654484700000|2022-06-06 03:05:00|18138.7|18066.3|18134.4|18062|18138.7|18066.3|18132.4|18060|0
1654485000000|2022-06-06 03:10:00|18133|18060.6|18136.9|18064.5|18146.6|18074.2|18133|18060.6|0
1654485300000|2022-06-06 03:15:00|18137|18064.6|18149.6|18077.2|18150.6|18078.2|18137|18064.6|0
1654485600000|2022-06-06 03:20:00|18148.3|18075.9|18147|18074.6|18151.3|18078.9|18139.5|18067.1|0
1654485900000|2022-06-06 03:25:00|18143.2|18070.8|18146.7|18074.3|18152|18079.6|18138.5|18066.1|0
1654486200000|2022-06-06 03:30:00|18150.6|18078.2|18164.9|18092.3|18169.8|18097.2|18150.6|18078.2|0
1654486500000|2022-06-06 03:35:00|18170|18097.4|18150.1|18077.7|18170|18097.4|18150.1|18077.7|0
1654486800000|2022-06-06 03:40:00|18150.9|18078.5|18170.8|18098.2|18170.8|18098.2|18150.9|18078.5|0
1654487100000|2022-06-06 03:45:00|18165.3|18092.7|18170.8|18098.2|18176.3|18103.7|18165.3|18092.7|0
1654487400000|2022-06-06 03:50:00|18172.1|18099.5|18171.7|18099.1|18172.5|18099.9|18161.9|18089.3|0
1654487700000|2022-06-06 03:55:00|18168|18095.4|18155|18082.6|18172.5|18099.9|18155|18082.6|0
1654488000000|2022-06-06 04:00:00|18150.2|18077.8|18158.2|18085.8|18161.4|18088.8|18147.7|18075.3|0
1654488300000|2022-06-06 04:05:00|18162.4|18089.8|18175.3|18102.7|18177.3|18104.7|18158.6|18086.2|0
1654488600000|2022-06-06 04:10:00|18174.4|18101.8|18186.6|18114|18186.7|18114.1|18173.9|18101.3|0
1654488900000|2022-06-06 04:15:00|18186.9|18114.3|18198.6|18126|18198.6|18126|18186.4|18113.8|0
1654489200000|2022-06-06 04:20:00|18202.3|18129.7|18204|18131.4|18207.5|18134.9|18199.7|18127.1|0
1654489500000|2022-06-06 04:25:00|18203.7|18131.1|18213.2|18140.4|18217.8|18145|18203.7|18131.1|0
1654489800000|2022-06-06 04:30:00|18205.8|18133.2|18194.1|18121.5|18206.6|18134|18191.7|18119.1|0
1654490100000|2022-06-06 04:35:00|18196.1|18123.5|18205.8|18133.2|18207.1|18134.5|18196.1|18123.5|0
1654490400000|2022-06-06 04:40:00|18201.8|18129.2|18192.5|18119.9|18201.8|18129.2|18185.7|18113.1|0
1654490700000|2022-06-06 04:45:00|18194.8|18122.2|18201.2|18128.6|18201.2|18128.6|18193.2|18120.6|0
1654491000000|2022-06-06 04:50:00|18203.6|18131|18180.2|18107.6|18203.6|18131|18180.2|18107.6|0
1654491300000|2022-06-06 04:55:00|18184|18111.4|18188.4|18115.8|18188.4|18115.8|18178.2|18105.6|0
1654491600000|2022-06-06 05:00:00|18190.7|18118.1|18186.8|18114.2|18192.2|18119.6|18174.7|18102.1|0
1654491900000|2022-06-06 05:05:00|18190.7|18118.1|18188.8|18116.2|18197.1|18124.5|18186.6|18114|0
1654492200000|2022-06-06 05:10:00|18197.5|18124.9|18181.1|18108.5|18197.5|18124.9|18181|18108.4|0
1654492500000|2022-06-06 05:15:00|18180.1|18107.5|18178.2|18105.6|18184.9|18112.3|18170.5|18097.9|0
1654492800000|2022-06-06 05:20:00|18174.1|18101.5|18163.3|18090.7|18174.1|18101.5|18160.3|18087.9|0
1654493100000|2022-06-06 05:25:00|18161.3|18088.8|18149|18076.6|18163|18090.4|18149|18076.6|0
1654493400000|2022-06-06 05:30:00|18146.9|18074.5|18141.7|18069.3|18146.9|18074.5|18138|18065.6|0
1654493700000|2022-06-06 05:35:00|18142.6|18070.2|18140.4|18068|18148.2|18075.8|18136.6|18064.2|0
1654494000000|2022-06-06 05:40:00|18139.8|18067.4|18134.4|18062|18140.2|18067.8|18132.2|18059.8|0
1654494300000|2022-06-06 05:45:00|18133.4|18061|18129.1|18056.7|18137.7|18065.3|18129.1|18056.7|0
1654494600000|2022-06-06 05:50:00|18128.5|18056.1|18117.6|18045.2|18134.3|18061.9|18113.9|18041.5|0
1654494900000|2022-06-06 05:55:00|18104.1|18031.9|18115.6|18043.2|18115.6|18043.2|18104.1|18031.9|0
1654560600000|2022-06-07 00:10:00|18157.6|18085.2|18170.5|18097.9|18170.5|18097.9|18153|18080.6|0
1654560900000|2022-06-07 00:15:00|18184.4|18111.8|18150.7|18078.3|18195|18122.4|18150.7|18078.3|0
1654561200000|2022-06-07 00:20:00|18155.3|18082.9|18157|18084.6|18168.5|18095.9|18148.7|18076.3|0
1654561500000|2022-06-07 00:25:00|18150.6|18078.2|18134.9|18062.5|18156.5|18084.1|18134.9|18062.5|0
1654561800000|2022-06-07 00:30:00|18144.3|18071.9|18139.3|18066.9|18152.4|18080|18135.5|18063.1|0
1654562100000|2022-06-07 00:35:00|18145|18072.6|18136.3|18063.9|18156.4|18084|18136.3|18063.9|0
1654562400000|2022-06-07 00:40:00|18127.5|18055.1|18148.5|18076.1|18149.3|18076.9|18127|18054.6|0
1654562700000|2022-06-07 00:45:00|18150.6|18078.2|18157.6|18085.2|18157.6|18085.2|18142|18069.6|0
1654563000000|2022-06-07 00:50:00|18157.1|18084.7|18140.7|18068.3|18157.1|18084.7|18140.7|18068.3|0
1654563300000|2022-06-07 00:55:00|18143.8|18071.4|18156.9|18084.5|18160|18087.6|18143.8|18071.4|0
1654563600000|2022-06-07 01:00:00|18157|18084.6|18166.2|18093.6|18168.5|18095.9|18156.6|18084.2|0
1654563900000|2022-06-07 01:05:00|18167.8|18095.2|18166.3|18093.7|18168.3|18095.7|18160|18087.6|0
1654564200000|2022-06-07 01:10:00|18165.6|18093|18145.5|18073.1|18166.9|18094.3|18145.5|18073.1|0
1654564500000|2022-06-07 01:15:00|18146.6|18074.2|18140.6|18068.2|18146.6|18074.2|18131.3|18058.9|0
1654564800000|2022-06-07 01:20:00|18137|18064.6|18130|18057.6|18137|18064.6|18125.8|18053.4|0
1654565100000|2022-06-07 01:25:00|18134.1|18061.7|18077.2|18005|18134.1|18061.7|18061.5|17989.3|0
1654565400000|2022-06-07 01:30:00|18077.8|18005.6|18106.3|18034.1|18106.3|18034.1|18077.8|18005.6|0
1654565700000|2022-06-07 01:35:00|18104.7|18032.5|18124.6|18052.2|18126.3|18053.9|18098.4|18026.2|0
1654566000000|2022-06-07 01:40:00|18128.5|18056.1|18132.4|18060|18143|18070.6|18128.5|18056.1|0
1654566300000|2022-06-07 01:45:00|18127.4|18055|18156.3|18083.9|18156.3|18083.9|18125.2|18052.8|0
1654566600000|2022-06-07 01:50:00|18158.4|18086|18152.8|18080.4|18159.2|18086.8|18151|18078.6|0
1654566900000|2022-06-07 01:55:00|18147.4|18075|18133.4|18061|18153.5|18081.1|18129.6|18057.2|0
1654567200000|2022-06-07 02:00:00|18137.2|18064.8|18129.1|18056.7|18137.2|18064.8|18120.9|18048.5|0
1654567500000|2022-06-07 02:05:00|18131.3|18058.9|18119.9|18047.5|18131.3|18058.9|18117|18044.6|0
1654567800000|2022-06-07 02:10:00|18122.1|18049.7|18113|18040.6|18122.1|18049.7|18107.4|18035.2|0
1654568100000|2022-06-07 02:15:00|18116.4|18044|18122.6|18050.2|18124|18051.6|18114.5|18042.1|0
1654568400000|2022-06-07 02:20:00|18118.1|18045.7|18136|18063.6|18136|18063.6|18118.1|18045.7|0
1654568700000|2022-06-07 02:25:00|18136.1|18063.7|18151.3|18078.9|18151.3|18078.9|18136.1|18063.7|0
1654569000000|2022-06-07 02:30:00|18152.1|18079.7|18139.7|18067.3|18152.1|18079.7|18139.7|18067.3|0
1654569300000|2022-06-07 02:35:00|18141.6|18069.2|18149|18076.6|18151.4|18079|18141.6|18069.2|0
1654569600000|2022-06-07 02:40:00|18146.9|18074.5|18137.4|18065|18151.7|18079.3|18137.4|18065|0
1654569900000|2022-06-07 02:45:00|18134.6|18062.2|18131.5|18059.1|18134.7|18062.3|18125.1|18052.7|0
1654570200000|2022-06-07 02:50:00|18136.5|18064.1|18141.1|18068.7|18141.1|18068.7|18135.2|18062.8|0
1654570500000|2022-06-07 02:55:00|18139.2|18066.8|18134.2|18061.8|18139.9|18067.5|18133.1|18060.7|0
1654570800000|2022-06-07 03:00:00|18132.9|18060.5|18136.9|18064.5|18138.9|18066.5|18132.1|18059.7|0
1654571100000|2022-06-07 03:05:00|18139|18066.6|18143.1|18070.7|18143.9|18071.5|18139|18066.6|0
1654571400000|2022-06-07 03:10:00|18142.5|18070.1|18143.4|18071|18147.2|18074.8|18142.5|18070.1|0
1654571700000|2022-06-07 03:15:00|18142.9|18070.5|18144.4|18072|18147.8|18075.4|18140.3|18067.9|0
1654572000000|2022-06-07 03:20:00|18141.4|18069|18150.3|18077.9|18150.5|18078.1|18140.9|18068.5|0
1654572300000|2022-06-07 03:25:00|18149.4|18077|18154.8|18082.4|18158.6|18086.2|18149.4|18077|0
1654572600000|2022-06-07 03:30:00|18152.1|18079.7|18159|18086.6|18159|18086.6|18152.1|18079.7|0
1654572900000|2022-06-07 03:35:00|18154.3|18081.9|18138.9|18066.5|18154.3|18081.9|18132.8|18060.4|0
1654573200000|2022-06-07 03:40:00|18138.1|18065.7|18140.3|18067.9|18140.3|18067.9|18132.1|18059.7|0
1654573500000|2022-06-07 03:45:00|18141.4|18069|18132.2|18059.8|18143.2|18070.8|18132.2|18059.8|0
1654573800000|2022-06-07 03:50:00|18134.2|18061.8|18134.3|18061.9|18137.8|18065.4|18129.2|18056.8|0
1654574100000|2022-06-07 03:55:00|18138.2|18065.8|18125.8|18053.4|18138.2|18065.8|18125.8|18053.4|0
1654574400000|2022-06-07 04:00:00|18128.3|18055.9|18135.6|18063.2|18137.7|18065.3|18126.8|18054.4|0
1654574700000|2022-06-07 04:05:00|18137.3|18064.9|18135.1|18062.7|18137.8|18065.4|18133.6|18061.2|0
1654575000000|2022-06-07 04:10:00|18132|18059.6|18127.1|18054.7|18132|18059.6|18119.1|18046.7|0
1654575300000|2022-06-07 04:15:00|18125.7|18053.3|18136.8|18064.4|18142.4|18070|18125.7|18053.3|0
1654575600000|2022-06-07 04:20:00|18138.1|18065.7|18147.1|18074.7|18148.9|18076.5|18138.1|18065.7|0
1654575900000|2022-06-07 04:25:00|18147.6|18075.2|18138|18065.6|18152.2|18079.8|18135.2|18062.8|0
1654576200000|2022-06-07 04:30:00|18140.1|18067.7|18025.9|17953.9|18140.1|18067.7|18025.9|17953.9|0
1654576500000|2022-06-07 04:35:00|18015.1|17943.1|18036.3|17964.3|18052.3|17980.3|18015.1|17943.1|0
1654576800000|2022-06-07 04:40:00|18046.4|17974.4|18026.6|17954.6|18046.4|17974.4|18023.3|17951.3|0
1654577100000|2022-06-07 04:45:00|18019.5|17947.5|18052.2|17980.2|18052.2|17980.2|18018.4|17946.4|0
1654577400000|2022-06-07 04:50:00|18054.7|17982.7|18052.2|17980.2|18055.8|17983.8|18041.1|17969.1|0
1654577700000|2022-06-07 04:55:00|18055.3|17983.3|18096|18023.8|18096|18023.8|18052.4|17980.4|0
1654578000000|2022-06-07 05:00:00|18095.2|18023|18089.9|18017.7|18101.7|18029.5|18087.5|18015.3|0
1654578300000|2022-06-07 05:05:00|18093.1|18020.9|18110.9|18038.7|18124.3|18051.9|18093.1|18020.9|0
1654578600000|2022-06-07 05:10:00|18101.5|18029.3|18087|18014.8|18107.1|18034.9|18087|18014.8|0
1654578900000|2022-06-07 05:15:00|18088.8|18016.6|18120.5|18048.1|18124.8|18052.4|18088.8|18016.6|0
1654579200000|2022-06-07 05:20:00|18120.8|18048.4|18119|18046.6|18126.7|18054.3|18112.5|18040.1|0
1654579500000|2022-06-07 05:25:00|18118.1|18045.7|18108.5|18036.3|18118.1|18045.7|18099.3|18027.1|0
1654579800000|2022-06-07 05:30:00|18111.4|18039|18120|18047.6|18129.1|18056.7|18111.4|18039|0
1654580100000|2022-06-07 05:35:00|18125.4|18053|18143.8|18071.4|18144|18071.6|18125.4|18053|0
1654580400000|2022-06-07 05:40:00|18145.3|18072.9|18148|18075.6|18151.1|18078.7|18144.4|18072|0
1654580700000|2022-06-07 05:45:00|18135.3|18062.9|18132.3|18059.9|18135.3|18062.9|18118.3|18045.9|0
1654581000000|2022-06-07 05:50:00|18128|18055.6|18127.7|18055.3|18128|18055.6|18119.5|18047.1|0
1654581300000|2022-06-07 05:55:00|18117.2|18044.8|18090.4|18018.2|18117.3|18044.9|18088.5|18016.3|0
1654647000000|2022-06-08 00:10:00|18442.4|18368.8|18452.7|18379.1|18468.7|18394.9|18435.2|18361.6|0
1654647300000|2022-06-08 00:15:00|18438.4|18364.8|18439.9|18366.3|18453.8|18380.2|18434.5|18360.9|0
1654647600000|2022-06-08 00:20:00|18436.6|18363|18433.4|18359.8|18442.3|18368.7|18410.3|18336.9|0
1654647900000|2022-06-08 00:25:00|18436.8|18363.2|18435.4|18361.8|18449.3|18375.7|18427.6|18354|0
1654648200000|2022-06-08 00:30:00|18438.2|18364.6|18445.6|18372|18446.5|18372.9|18438.2|18364.6|0
1654648500000|2022-06-08 00:35:00|18449.9|18376.3|18500.6|18426.8|18500.6|18426.8|18449.9|18376.3|0
1654648800000|2022-06-08 00:40:00|18494.6|18420.8|18485.8|18412|18498.6|18424.8|18485.8|18412|0
1654649100000|2022-06-08 00:45:00|18472|18398.2|18469.7|18395.9|18481.3|18407.5|18466.8|18393|0
1654649400000|2022-06-08 00:50:00|18475.3|18401.5|18493.5|18419.7|18498|18424.2|18475.3|18401.5|0
1654649700000|2022-06-08 00:55:00|18502.9|18429.1|18496|18422.2|18502.9|18429.1|18491.4|18417.6|0
1654650000000|2022-06-08 01:00:00|18496.3|18422.5|18502|18428.2|18504.7|18430.9|18496.3|18422.5|0
1654650300000|2022-06-08 01:05:00|18501|18427.2|18494.4|18420.6|18510.5|18436.7|18487.1|18413.3|0
1654650600000|2022-06-08 01:10:00|18488.6|18414.8|18489.1|18415.3|18493.4|18419.6|18486.3|18412.5|0
1654650900000|2022-06-08 01:15:00|18497.3|18423.5|18499.9|18426.1|18507.8|18434|18497.3|18423.5|0
1654651200000|2022-06-08 01:20:00|18500.3|18426.5|18493.8|18420|18500.3|18426.5|18473.1|18399.3|0
1654651500000|2022-06-08 01:25:00|18498.9|18425.1|18492.6|18418.8|18498.9|18425.1|18486.3|18412.5|0
1654651800000|2022-06-08 01:30:00|18496|18422.2|18496.9|18423.1|18501.4|18427.6|18487.2|18413.4|0
1654652100000|2022-06-08 01:35:00|18492.5|18418.7|18489.8|18416|18497.7|18423.9|18478.7|18404.9|0
1654652400000|2022-06-08 01:40:00|18489.4|18415.6|18503|18429.2|18503|18429.2|18488.9|18415.1|0
1654652700000|2022-06-08 01:45:00|18505.3|18431.5|18486.3|18412.5|18513.9|18439.9|18486.3|18412.5|0
1654653000000|2022-06-08 01:50:00|18487.4|18413.6|18513.8|18439.8|18513.8|18439.8|18487.4|18413.6|0
1654653300000|2022-06-08 01:55:00|18517.6|18443.6|18511|18437.2|18517.6|18443.6|18508.2|18434.4|0
1654653600000|2022-06-08 02:00:00|18507|18433.2|18505.5|18431.7|18513.4|18439.4|18504.1|18430.3|0
1654653900000|2022-06-08 02:05:00|18504.8|18431|18522.5|18448.5|18522.5|18448.5|18503.6|18429.8|0
1654654200000|2022-06-08 02:10:00|18524.9|18450.9|18519.3|18445.3|18528.5|18454.5|18515.4|18441.4|0
1654654500000|2022-06-08 02:15:00|18524.1|18450.1|18523.6|18449.6|18527.3|18453.3|18520.1|18446.1|0
1654654800000|2022-06-08 02:20:00|18521.5|18447.5|18530.4|18456.4|18532.2|18458.2|18517.5|18443.5|0
1654655100000|2022-06-08 02:25:00|18523.3|18449.3|18519.4|18445.4|18526.8|18452.8|18515.7|18441.7|0
1654655400000|2022-06-08 02:30:00|18515.6|18441.6|18533.5|18459.5|18533.5|18459.5|18515.3|18441.3|0
1654655700000|2022-06-08 02:35:00|18533.3|18459.3|18529.4|18455.4|18538.2|18464.2|18529.2|18455.2|0
1654656000000|2022-06-08 02:40:00|18527.4|18453.4|18507.9|18434.1|18527.4|18453.4|18507.9|18434.1|0
1654656300000|2022-06-08 02:45:00|18510.4|18436.6|18508.4|18434.6|18516.7|18442.7|18507.2|18433.4|0
1654656600000|2022-06-08 02:50:00|18507|18433.2|18501.2|18427.4|18513.2|18439.2|18501.2|18427.4|0
1654656900000|2022-06-08 02:55:00|18499.3|18425.5|18504.2|18430.4|18513.2|18439.2|18499.3|18425.5|0
1654657200000|2022-06-08 03:00:00|18497.5|18423.7|18480.2|18406.4|18499.1|18425.3|18480.2|18406.4|0
1654657500000|2022-06-08 03:05:00|18470.7|18396.9|18472|18398.2|18475.6|18401.8|18466.1|18392.3|0
1654657800000|2022-06-08 03:10:00|18473.9|18400.1|18461|18387.4|18474.6|18400.8|18459.4|18385.8|0
1654658100000|2022-06-08 03:15:00|18459.8|18386.2|18445.6|18372|18459.8|18386.2|18445.6|18372|0
1654658400000|2022-06-08 03:20:00|18445.3|18371.7|18464.3|18390.5|18464.3|18390.5|18445.3|18371.7|0
1654658700000|2022-06-08 03:25:00|18464|18390.2|18461.7|18388.1|18471.9|18398.1|18461.4|18387.8|0
1654659000000|2022-06-08 03:30:00|18453.7|18380.1|18458.2|18384.6|18458.2|18384.6|18440.7|18367.1|0
1654659300000|2022-06-08 03:35:00|18454.7|18381.1|18443.1|18369.5|18454.7|18381.1|18443.1|18369.5|0
1654659600000|2022-06-08 03:40:00|18434.6|18361|18424.5|18350.9|18440.7|18367.1|18424.5|18350.9|0
1654659900000|2022-06-08 03:45:00|18417.3|18343.7|18436.2|18362.6|18437.4|18363.8|18417.3|18343.7|0
1654660200000|2022-06-08 03:50:00|18428.8|18355.2|18429.5|18355.9|18435.9|18362.3|18426.9|18353.3|0
1654660500000|2022-06-08 03:55:00|18429.4|18355.8|18415.3|18341.7|18430.4|18356.8|18415.3|18341.7|0
1654660800000|2022-06-08 04:00:00|18414.6|18341|18403.3|18329.9|18415.6|18342|18403.3|18329.9|0
1654661100000|2022-06-08 04:05:00|18398.8|18325.4|18387.2|18313.8|18399.1|18325.7|18387.2|18313.8|0
1654661400000|2022-06-08 04:10:00|18382.1|18308.7|18376.8|18303.4|18385.3|18311.9|18376.1|18302.7|0
1654661700000|2022-06-08 04:15:00|18375|18301.6|18392.3|18318.9|18392.3|18318.9|18368|18294.6|0
1654662000000|2022-06-08 04:20:00|18395.5|18322.1|18420.1|18346.5|18420.1|18346.5|18391|18317.6|0
1654662300000|2022-06-08 04:25:00|18414.7|18341.1|18431.2|18357.6|18435.6|18362|18414.7|18341.1|0
1654662600000|2022-06-08 04:30:00|18429.5|18355.9|18409.1|18335.7|18431|18357.4|18405.5|18332.1|0
1654662900000|2022-06-08 04:35:00|18407.5|18334.1|18405.1|18331.7|18407.8|18334.4|18402.6|18329.2|0
1654663200000|2022-06-08 04:40:00|18410|18336.6|18415.1|18341.5|18415.1|18341.5|18405.1|18331.7|0
1654663500000|2022-06-08 04:45:00|18421.2|18347.6|18425.4|18351.8|18431.2|18357.6|18421.2|18347.6|0
1654663800000|2022-06-08 04:50:00|18424.9|18351.3|18403.9|18330.5|18425.3|18351.7|18403.9|18330.5|0
1654664100000|2022-06-08 04:55:00|18399.5|18326.1|18380.2|18306.8|18399.5|18326.1|18374.7|18301.3|0
1654664400000|2022-06-08 05:00:00|18375.7|18302.3|18383.5|18310.1|18383.8|18310.4|18370.9|18297.5|0
1654664700000|2022-06-08 05:05:00|18394.9|18321.5|18410.1|18336.7|18410.1|18336.7|18394.9|18321.5|0
1654665000000|2022-06-08 05:10:00|18411.6|18338.2|18422|18348.4|18422|18348.4|18410.5|18337.1|0
1654665300000|2022-06-08 05:15:00|18424.1|18350.5|18414|18340.4|18424.1|18350.5|18413.1|18339.5|0
1654665600000|2022-06-08 05:20:00|18411.5|18338.1|18414.9|18341.3|18422.3|18348.7|18411.5|18338.1|0
1654665900000|2022-06-08 05:25:00|18413.4|18339.8|18429.9|18356.3|18429.9|18356.3|18411.5|18338.1|0
1654666200000|2022-06-08 05:30:00|18432|18358.4|18442.3|18368.7|18447.4|18373.8|18432|18358.4|0
1654666500000|2022-06-08 05:35:00|18439.1|18365.5|18462.1|18388.3|18462.1|18388.3|18439.1|18365.5|0
1654666800000|2022-06-08 05:40:00|18465.7|18391.9|18435.9|18362.3|18469.5|18395.7|18432.3|18358.7|0
1654667100000|2022-06-08 05:45:00|18437.2|18363.6|18441.6|18368|18446.5|18372.9|18437.2|18363.6|0
1654667400000|2022-06-08 05:50:00|18440.9|18367.3|18450.2|18376.6|18456.3|18382.7|18440.9|18367.3|0
1654667700000|2022-06-08 05:55:00|18452.2|18378.6|18441.8|18368.2|18455.8|18382.2|18441.8|18368.2|0
1654733400000|2022-06-09 00:10:00|18385.3|18311.9|18396.5|18323.1|18400.7|18327.3|18376.9|18303.5|0
1654733700000|2022-06-09 00:15:00|18393|18319.6|18380.1|18306.7|18394.9|18321.5|18368.6|18295.2|0
1654734000000|2022-06-09 00:20:00|18379.7|18306.3|18422.3|18348.7|18426|18352.4|18379.7|18306.3|0
1654734300000|2022-06-09 00:25:00|18425.4|18351.8|18421.3|18347.7|18435.5|18361.9|18421.3|18347.7|0
1654734600000|2022-06-09 00:30:00|18422.1|18348.5|18432.5|18358.9|18445|18371.4|18422.1|18348.5|0
1654734900000|2022-06-09 00:35:00|18430.6|18357|18423.2|18349.6|18430.6|18357|18414.5|18340.9|0
1654735200000|2022-06-09 00:40:00|18422.5|18348.9|18374.4|18301|18422.5|18348.9|18374.4|18301|0
1654735500000|2022-06-09 00:45:00|18372.7|18299.3|18383.2|18309.8|18385|18311.6|18372.7|18299.3|0
1654735800000|2022-06-09 00:50:00|18377.1|18303.7|18379.8|18306.4|18384.2|18310.8|18371.1|18297.7|0
1654736100000|2022-06-09 00:55:00|18374.1|18300.7|18342.3|18269.1|18374.1|18300.7|18340.5|18267.3|0
1654736400000|2022-06-09 01:00:00|18333.4|18260.2|18333.7|18260.5|18334.7|18261.5|18320.2|18247|0
1654736700000|2022-06-09 01:05:00|18334.7|18261.5|18309.3|18236.3|18334.8|18261.6|18309.3|18236.3|0
1654737000000|2022-06-09 01:10:00|18295.3|18222.3|18288.8|18215.8|18303.7|18230.7|18284.4|18211.4|0
1654737300000|2022-06-09 01:15:00|18289.3|18216.3|18269.1|18196.1|18289.3|18216.3|18259.2|18186.4|0
1654737600000|2022-06-09 01:20:00|18259.3|18186.5|18250.2|18177.4|18261.3|18188.5|18247.4|18174.6|0
1654737900000|2022-06-09 01:25:00|18250.7|18177.9|18220.2|18147.4|18250.7|18177.9|18209.7|18137.1|0
1654738200000|2022-06-09 01:30:00|18205.8|18133.2|18228.9|18156.1|18228.9|18156.1|18196.7|18124.1|0
1654738500000|2022-06-09 01:35:00|18225.5|18152.7|18220.3|18147.5|18239.5|18166.7|18215.3|18142.5|0
1654738800000|2022-06-09 01:40:00|18220.9|18148.1|18227|18154.2|18227|18154.2|18214.4|18141.6|0
1654739100000|2022-06-09 01:45:00|18221.6|18148.8|18212.8|18140|18229.3|18156.5|18207.9|18135.3|0
1654739400000|2022-06-09 01:50:00|18209.3|18136.7|18200.7|18128.1|18217.1|18144.3|18200.7|18128.1|0
1654739700000|2022-06-09 01:55:00|18197.7|18125.1|18195.6|18123|18212.8|18140|18195.6|18123|0
1654740000000|2022-06-09 02:00:00|18198.7|18126.1|18195.9|18123.3|18198.7|18126.1|18188.1|18115.5|0
1654740300000|2022-06-09 02:05:00|18200.2|18127.6|18241.2|18168.4|18241.2|18168.4|18189.8|18117.2|0
1654740600000|2022-06-09 02:10:00|18246|18173.2|18251.6|18178.8|18261|18188.2|18245.7|18172.9|0
1654740900000|2022-06-09 02:15:00|18252.6|18179.8|18231.4|18158.6|18252.6|18179.8|18224.6|18151.8|0
1654741200000|2022-06-09 02:20:00|18231.8|18159|18201.2|18128.6|18239.8|18167|18201.2|18128.6|0
1654741500000|2022-06-09 02:25:00|18195.4|18122.8|18178.9|18106.3|18197.9|18125.3|18178.9|18106.3|0
1654741800000|2022-06-09 02:30:00|18176.2|18103.6|18174.3|18101.7|18179.2|18106.6|18173.3|18100.7|0
1654742100000|2022-06-09 02:35:00|18170.6|18098|18190.5|18117.9|18190.5|18117.9|18170.6|18098|0
1654742400000|2022-06-09 02:40:00|18191.3|18118.7|18190|18117.4|18199.9|18127.3|18190|18117.4|0
1654742700000|2022-06-09 02:45:00|18197.2|18124.6|18190.7|18118.1|18203.4|18130.8|18185.4|18112.8|0
1654743000000|2022-06-09 02:50:00|18193.8|18121.2|18184.4|18111.8|18193.8|18121.2|18181.9|18109.3|0
1654743300000|2022-06-09 02:55:00|18185.8|18113.2|18219.4|18146.6|18221.7|18148.9|18185.8|18113.2|0
1654743600000|2022-06-09 03:00:00|18219.5|18146.7|18237.5|18164.7|18237.5|18164.7|18219.5|18146.7|0
1654743900000|2022-06-09 03:05:00|18229.7|18156.9|18225.3|18152.5|18229.7|18156.9|18222.7|18149.9|0
1654744200000|2022-06-09 03:10:00|18209.1|18136.5|18219.5|18146.7|18219.5|18146.7|18206.7|18134.1|0
1654744500000|2022-06-09 03:15:00|18219.6|18146.8|18203.6|18131|18219.6|18146.8|18186.9|18114.3|0
1654744800000|2022-06-09 03:20:00|18205.1|18132.5|18215.9|18143.1|18217.8|18145|18201.7|18129.1|0
1654745100000|2022-06-09 03:25:00|18214.3|18141.5|18207.9|18135.3|18217.7|18144.9|18207.9|18135.3|0
1654745400000|2022-06-09 03:30:00|18208|18135.4|18220.4|18147.6|18226.7|18153.9|18208|18135.4|0
1654745700000|2022-06-09 03:35:00|18225.2|18152.4|18206.1|18133.5|18225.2|18152.4|18206.1|18133.5|0
1654746000000|2022-06-09 03:40:00|18207.5|18134.9|18218.8|18146|18218.8|18146|18207.5|18134.9|0
1654746300000|2022-06-09 03:45:00|18219.6|18146.8|18206.9|18134.3|18219.6|18146.8|18200|18127.4|0
1654746600000|2022-06-09 03:50:00|18207.8|18135.2|18241.9|18169.1|18241.9|18169.1|18207.8|18135.2|0
1654746900000|2022-06-09 03:55:00|18243.9|18171.1|18241.5|18168.7|18249.5|18176.7|18240.3|18167.5|0
1654747200000|2022-06-09 04:00:00|18243.5|18170.7|18248.5|18175.7|18250|18177.2|18241.1|18168.3|0
1654747500000|2022-06-09 04:05:00|18248.2|18175.4|18241.8|18169|18248.2|18175.4|18237.7|18164.9|0
1654747800000|2022-06-09 04:10:00|18237.6|18164.8|18237.8|18165|18239.5|18166.7|18236.9|18164.1|0
1654748100000|2022-06-09 04:15:00|18225.9|18153.1|18212.6|18139.8|18226.6|18153.8|18212.6|18139.8|0
1654748400000|2022-06-09 04:20:00|18201.2|18128.6|18197.7|18125.1|18202.9|18130.3|18189.6|18117|0
1654748700000|2022-06-09 04:25:00|18192.4|18119.8|18188.6|18116|18192.7|18120.1|18186.4|18113.8|0
1654749000000|2022-06-09 04:30:00|18188.5|18115.9|18191.3|18118.7|18196.3|18123.7|18178.2|18105.6|0
1654749300000|2022-06-09 04:35:00|18191.2|18118.6|18188.4|18115.8|18191.5|18118.9|18184.2|18111.6|0
1654749600000|2022-06-09 04:40:00|18189.3|18116.7|18192.7|18120.1|18196.1|18123.5|18187.9|18115.3|0
1654749900000|2022-06-09 04:45:00|18192.6|18120|18182.4|18109.8|18192.6|18120|18182.4|18109.8|0
1654750200000|2022-06-09 04:50:00|18181.4|18108.8|18179.1|18106.5|18185.9|18113.3|18172.9|18100.3|0
1654750500000|2022-06-09 04:55:00|18177.9|18105.3|18162|18089.4|18178.6|18106|18162|18089.4|0
1654750800000|2022-06-09 05:00:00|18157.3|18084.9|18141.4|18069|18157.3|18084.9|18141.4|18069|0
1654751100000|2022-06-09 05:05:00|18133|18060.6|18117.9|18045.5|18133|18060.6|18117.9|18045.5|0
1654751400000|2022-06-09 05:10:00|18121.7|18049.3|18145.7|18073.3|18146.5|18074.1|18121.7|18049.3|0
1654751700000|2022-06-09 05:15:00|18146.6|18074.2|18119|18046.6|18146.6|18074.2|18116|18043.6|0
1654752000000|2022-06-09 05:20:00|18116.5|18044.1|18094.1|18021.9|18121.2|18048.8|18094.1|18021.9|0
1654752300000|2022-06-09 05:25:00|18100|18027.8|18093|18020.8|18104.8|18032.6|18085.3|18013.1|0
1654752600000|2022-06-09 05:30:00|18094.2|18022|18089.3|18017.1|18097.1|18024.9|18089.3|18017.1|0
1654752900000|2022-06-09 05:35:00|18093.1|18020.9|18084.2|18012|18093.1|18020.9|18084.2|18012|0
1654753200000|2022-06-09 05:40:00|18082.9|18010.7|18058.7|17986.7|18082.9|18010.7|18058.7|17986.7|0
1654753500000|2022-06-09 05:45:00|18055.1|17983.1|18065.1|17992.9|18065.1|17992.9|18055.1|17983.1|0
1654753800000|2022-06-09 05:50:00|18066.3|17994.1|18048.5|17976.5|18068.7|17996.5|18046.4|17974.4|0
1654754100000|2022-06-09 05:55:00|18043.5|17971.5|18043.2|17971.2|18043.5|17971.5|18030.5|17958.5|0
1654819800000|2022-06-10 00:10:00|17678.8|17608.2|17633.4|17563|17678.8|17608.2|17619.5|17549.1|0
1654820100000|2022-06-10 00:15:00|17593.6|17523.4|17549.8|17479.8|17593.6|17523.4|17549.8|17479.8|0
1654820400000|2022-06-10 00:20:00|17551.8|17481.8|17515.9|17445.9|17610.3|17539.9|17515.9|17445.9|0
1654820700000|2022-06-10 00:25:00|17509.7|17439.9|17526.3|17456.3|17526.6|17456.6|17500.6|17430.8|0
1654821000000|2022-06-10 00:30:00|17511.9|17441.9|17515.9|17445.9|17515.9|17445.9|17476.7|17406.9|0
1654821300000|2022-06-10 00:35:00|17521.4|17451.4|17574.9|17504.7|17578.6|17508.4|17519.6|17449.6|0
1654821600000|2022-06-10 00:40:00|17570.5|17500.3|17551.3|17481.3|17570.5|17500.3|17545|17475|0
1654821900000|2022-06-10 00:45:00|17555.3|17485.3|17609|17538.8|17609|17538.8|17555.3|17485.3|0
1654822200000|2022-06-10 00:50:00|17618.4|17548|17621.1|17550.7|17638.3|17567.9|17618.4|17548|0
1654822500000|2022-06-10 00:55:00|17610.5|17540.1|17589.9|17519.7|17610.5|17540.1|17573.1|17502.9|0
1654822800000|2022-06-10 01:00:00|17595.3|17525.1|17577.8|17507.6|17595.3|17525.1|17575.1|17504.9|0
1654823100000|2022-06-10 01:05:00|17577.3|17507.1|17582.9|17512.7|17587.4|17517.2|17564.7|17494.5|0
1654823400000|2022-06-10 01:10:00|17583.7|17513.5|17589.9|17519.7|17595.8|17525.6|17582|17511.8|0
1654823700000|2022-06-10 01:15:00|17579.9|17509.7|17583.6|17513.4|17601.6|17531.4|17579.5|17509.3|0
1654824000000|2022-06-10 01:20:00|17578.2|17508|17566.1|17495.9|17584.8|17514.6|17551.6|17481.6|0
1654824300000|2022-06-10 01:25:00|17568.2|17498|17587.2|17517|17590.2|17520|17568.2|17498|0
1654824600000|2022-06-10 01:30:00|17589.4|17519.2|17592.9|17522.7|17592.9|17522.7|17554.5|17484.5|0
1654824900000|2022-06-10 01:35:00|17593.7|17523.5|17599.5|17529.3|17604.4|17534.2|17592.1|17521.9|0
1654825200000|2022-06-10 01:40:00|17600.4|17530.2|17617.6|17547.2|17617.6|17547.2|17592.3|17522.1|0
1654825500000|2022-06-10 01:45:00|17618.1|17547.7|17647.7|17577.3|17650.1|17579.7|17613|17542.6|0
1654825800000|2022-06-10 01:50:00|17650.8|17580.4|17627.1|17556.7|17658.6|17588.2|17627.1|17556.7|0
1654826100000|2022-06-10 01:55:00|17633.9|17563.5|17666.6|17596|17666.6|17596|17633.9|17563.5|0
1654826400000|2022-06-10 02:00:00|17668.1|17597.5|17672.9|17602.3|17687.3|17616.7|17668.1|17597.5|0
1654826700000|2022-06-10 02:05:00|17661.2|17590.6|17667.5|17596.9|17682.8|17612.2|17661.2|17590.6|0
1654827000000|2022-06-10 02:10:00|17662.5|17591.9|17639.6|17569.2|17662.5|17591.9|17639.6|17569.2|0
1654827300000|2022-06-10 02:15:00|17635.7|17565.3|17647.1|17576.7|17647.1|17576.7|17627.7|17557.3|0
1654827600000|2022-06-10 02:20:00|17654.1|17583.7|17659.9|17589.5|17667.5|17596.9|17654.1|17583.7|0
1654827900000|2022-06-10 02:25:00|17660.5|17589.9|17684.2|17613.6|17689.5|17618.9|17652.4|17582|0
1654828200000|2022-06-10 02:30:00|17686.4|17615.8|17690.1|17619.5|17696.4|17625.8|17686.4|17615.8|0
1654828500000|2022-06-10 02:35:00|17687.4|17616.8|17703.8|17633.2|17703.8|17633.2|17683.8|17613.2|0
1654828800000|2022-06-10 02:40:00|17702.8|17632.2|17698.6|17628|17704.7|17634.1|17695.2|17624.6|0
1654829100000|2022-06-10 02:45:00|17699.6|17629|17700.4|17629.8|17708.2|17637.6|17697.2|17626.6|0
1654829400000|2022-06-10 02:50:00|17695.3|17624.7|17711.7|17640.9|17711.8|17641|17695.3|17624.7|0
1654829700000|2022-06-10 02:55:00|17712.4|17641.6|17690.1|17619.5|17712.4|17641.6|17690.1|17619.5|0
1654830000000|2022-06-10 03:00:00|17690.9|17620.3|17695.9|17625.3|17704.5|17633.9|17686.4|17615.8|0
1654830300000|2022-06-10 03:05:00|17696|17625.4|17698.3|17627.7|17698.3|17627.7|17689.9|17619.3|0
1654830600000|2022-06-10 03:10:00|17700.5|17629.9|17711|17640.2|17711|17640.2|17693.7|17623.1|0
1654830900000|2022-06-10 03:15:00|17708.1|17637.5|17695.4|17624.8|17714.7|17643.9|17695.4|17624.8|0
1654831200000|2022-06-10 03:20:00|17696.7|17626.1|17707.6|17637|17710.1|17639.5|17696.7|17626.1|0
1654831500000|2022-06-10 03:25:00|17708.4|17637.8|17712|17641.2|17713.8|17643|17707|17636.4|0
1654831800000|2022-06-10 03:30:00|17699.8|17629.2|17699.9|17629.3|17704.3|17633.7|17690.5|17619.9|0
1654832100000|2022-06-10 03:35:00|17692.8|17622.2|17696.7|17626.1|17696.7|17626.1|17680.8|17610.2|0
1654832400000|2022-06-10 03:40:00|17698.9|17628.3|17701.6|17631|17701.6|17631|17687.2|17616.6|0
1654832700000|2022-06-10 03:45:00|17716.9|17646.1|17723.2|17652.4|17728.7|17657.9|17716.9|17646.1|0
1654833000000|2022-06-10 03:50:00|17724|17653.2|17719.8|17649|17733.7|17662.9|17717.1|17646.3|0
1654833300000|2022-06-10 03:55:00|17725.1|17654.3|17746.3|17675.5|17748|17677.2|17722.1|17651.3|0
1654833600000|2022-06-10 04:00:00|17750.1|17679.3|17730.4|17659.6|17750.1|17679.3|17726|17655.2|0
1654833900000|2022-06-10 04:05:00|17728.1|17657.3|17742.1|17671.3|17744|17673.2|17719.7|17648.9|0
1654834200000|2022-06-10 04:10:00|17739.2|17668.4|17727.7|17656.9|17740.2|17669.4|17723.9|17653.1|0
1654834500000|2022-06-10 04:15:00|17726.9|17656.1|17728|17657.2|17732.1|17661.3|17725.6|17654.8|0
1654834800000|2022-06-10 04:20:00|17729|17658.2|17750.6|17679.8|17750.6|17679.8|17729|17658.2|0
1654835100000|2022-06-10 04:25:00|17746.3|17675.5|17728.2|17657.4|17746.3|17675.5|17728.2|17657.4|0
1654835400000|2022-06-10 04:30:00|17726.5|17655.7|17719.2|17648.4|17726.7|17655.9|17708.7|17638.1|0
1654835700000|2022-06-10 04:35:00|17711.9|17641.1|17699.4|17628.8|17711.9|17641.1|17689.5|17618.9|0
1654836000000|2022-06-10 04:40:00|17700.7|17630.1|17717.6|17646.8|17717.6|17646.8|17689.8|17619.2|0
1654836300000|2022-06-10 04:45:00|17716.2|17645.4|17721.7|17650.9|17726.2|17655.4|17715.8|17645|0
1654836600000|2022-06-10 04:50:00|17721.8|17651|17711.2|17640.4|17722.7|17651.9|17699.4|17628.8|0
1654836900000|2022-06-10 04:55:00|17711|17640.2|17731.7|17660.9|17731.7|17660.9|17703.7|17633.1|0
1654837200000|2022-06-10 05:00:00|17737.3|17666.5|17758.5|17687.7|17759.6|17688.8|17737.3|17666.5|0
1654837500000|2022-06-10 05:05:00|17765.4|17694.4|17766.2|17695.2|17773.8|17702.8|17764.9|17693.9|0
1654837800000|2022-06-10 05:10:00|17764.9|17693.9|17769.3|17698.3|17769.3|17698.3|17751.3|17680.5|0
1654838100000|2022-06-10 05:15:00|17773|17702|17801.5|17730.5|17803.1|17732.1|17773|17702|0
1654838400000|2022-06-10 05:20:00|17801.9|17730.9|17808.9|17737.9|17808.9|17737.9|17787.5|17716.5|0
1654838700000|2022-06-10 05:25:00|17811.3|17740.1|17821.6|17750.4|17822.7|17751.5|17811.3|17740.1|0
1654839000000|2022-06-10 05:30:00|17821.3|17750.1|17838.2|17767|17844.2|17773|17821.3|17750.1|0
1654839300000|2022-06-10 05:35:00|17835.5|17764.3|17838.7|17767.5|17838.7|17767.5|17823.4|17752.2|0
1654839600000|2022-06-10 05:40:00|17840.5|17769.3|17817.1|17745.9|17840.5|17769.3|17811.4|17740.2|0
1654839900000|2022-06-10 05:45:00|17819.3|17748.1|17824.6|17753.4|17827.3|17756.1|17816.9|17745.7|0
1654840200000|2022-06-10 05:50:00|17814.2|17743|17792.8|17721.8|17814.2|17743|17792|17721|0
1654840500000|2022-06-10 05:55:00|17798.9|17727.9|17811.1|17739.9|17811.1|17739.9|17789.6|17718.6|0
1655165400000|2022-06-14 00:10:00|16730|16663.2|16683.9|16617.3|16735.8|16669|16683.9|16617.3|0
1655165700000|2022-06-14 00:15:00|16685.9|16619.3|16711.2|16644.4|16711.2|16644.4|16685.5|16618.9|0
1655166000000|2022-06-14 00:20:00|16722.8|16656|16761.9|16694.9|16772.1|16705.1|16701.6|16635|0
1655166300000|2022-06-14 00:25:00|16737.5|16670.7|16761|16694|16774.3|16707.3|16737.5|16670.7|0
1655166600000|2022-06-14 00:30:00|16765.6|16698.6|16869.2|16801.8|16869.2|16801.8|16765.6|16698.6|0
1655166900000|2022-06-14 00:35:00|16843|16775.8|16867.4|16800|16900.8|16833.4|16837.5|16770.3|0
1655167200000|2022-06-14 00:40:00|16872.3|16804.9|16873.3|16805.9|16889.4|16822|16865.1|16797.7|0
1655167500000|2022-06-14 00:45:00|16868|16800.6|16877.9|16810.5|16880.8|16813.4|16859.4|16792|0
1655167800000|2022-06-14 00:50:00|16880.5|16813.1|16856.6|16789.4|16880.5|16813.1|16846.7|16779.5|0
1655168100000|2022-06-14 00:55:00|16863.4|16796|16852|16784.8|16869.7|16802.3|16845.1|16777.9|0
1655168400000|2022-06-14 01:00:00|16854|16786.8|16846.3|16779.1|16854|16786.8|16797|16730|0
1655168700000|2022-06-14 01:05:00|16856.1|16788.9|16832.6|16765.4|16856.1|16788.9|16803.5|16736.5|0
1655169000000|2022-06-14 01:10:00|16809.4|16742.2|16798.6|16731.6|16817.3|16750.1|16790.4|16723.4|0
1655169300000|2022-06-14 01:15:00|16785.7|16718.7|16767.1|16700.1|16789|16722|16767.1|16700.1|0
1655169600000|2022-06-14 01:20:00|16753.6|16686.8|16790.7|16723.7|16790.7|16723.7|16753.6|16686.8|0
1655169900000|2022-06-14 01:25:00|16824|16756.8|16833.8|16766.6|16838.2|16771|16811.6|16744.4|0
1655170200000|2022-06-14 01:30:00|16829.8|16762.6|16813.9|16746.7|16829.8|16762.6|16809.5|16742.3|0
1655170500000|2022-06-14 01:35:00|16805.5|16738.5|16828.2|16761|16848.9|16781.7|16803.8|16736.8|0
1655170800000|2022-06-14 01:40:00|16821.8|16754.6|16787|16720|16821.8|16754.6|16787|16720|0
1655171100000|2022-06-14 01:45:00|16779.7|16712.7|16760.7|16693.7|16779.7|16712.7|16755.4|16688.6|0
1655171400000|2022-06-14 01:50:00|16761.2|16694.2|16764.4|16697.4|16788.2|16721.2|16761.2|16694.2|0
1655171700000|2022-06-14 01:55:00|16762.9|16695.9|16766.7|16699.7|16771|16704|16747.8|16681|0
1655172000000|2022-06-14 02:00:00|16768.8|16701.8|16815|16747.8|16818|16750.8|16768.8|16701.8|0
1655172300000|2022-06-14 02:05:00|16798.7|16731.7|16808.9|16741.7|16818.7|16751.5|16791.9|16724.9|0
1655172600000|2022-06-14 02:10:00|16814.5|16747.3|16838.7|16771.5|16856.5|16789.3|16814.5|16747.3|0
1655172900000|2022-06-14 02:15:00|16827.3|16760.1|16785.2|16718.2|16827.3|16760.1|16785.2|16718.2|0
1655173200000|2022-06-14 02:20:00|16786.5|16719.5|16820.6|16753.4|16825.6|16758.4|16786.5|16719.5|0
1655173500000|2022-06-14 02:25:00|16817.1|16749.9|16823|16755.8|16823|16755.8|16809.1|16741.9|0
1655173800000|2022-06-14 02:30:00|16813.2|16746|16805.8|16738.8|16818.7|16751.5|16801.9|16734.9|0
1655174100000|2022-06-14 02:35:00|16817.8|16750.6|16807|16740|16833.3|16766.1|16807|16740|0
1655174400000|2022-06-14 02:40:00|16813.3|16746.1|16763.4|16696.4|16813.3|16746.1|16762.4|16695.4|0
1655174700000|2022-06-14 02:45:00|16759.1|16692.1|16741.8|16675|16762.3|16695.3|16741.8|16675|0
1655175000000|2022-06-14 02:50:00|16739.9|16673.1|16773.7|16706.7|16776.5|16709.5|16739.9|16673.1|0
1655175300000|2022-06-14 02:55:00|16777.3|16710.3|16801.1|16734.1|16810.8|16743.6|16777.3|16710.3|0
1655175600000|2022-06-14 03:00:00|16804.7|16737.7|16814.3|16747.1|16815|16747.8|16801.5|16734.5|0
1655175900000|2022-06-14 03:05:00|16802.7|16735.7|16792.4|16725.4|16807.7|16740.7|16792.4|16725.4|0
1655176200000|2022-06-14 03:10:00|16788.5|16721.5|16769.7|16702.7|16788.5|16721.5|16767.2|16700.2|0
1655176500000|2022-06-14 03:15:00|16775.7|16708.7|16784.7|16717.7|16786.6|16719.6|16775.7|16708.7|0
1655176800000|2022-06-14 03:20:00|16777.6|16710.6|16742.5|16675.7|16777.6|16710.6|16742.5|16675.7|0
1655177100000|2022-06-14 03:25:00|16745.3|16678.5|16745|16678.2|16747.6|16680.8|16740.9|16674.1|0
1655177400000|2022-06-14 03:30:00|16743.1|16676.3|16754.2|16687.4|16765.6|16698.6|16743.1|16676.3|0
1655177700000|2022-06-14 03:35:00|16768.9|16701.9|16786.8|16719.8|16794.1|16727.1|16768.9|16701.9|0
1655178000000|2022-06-14 03:40:00|16785.3|16718.3|16766.8|16699.8|16790.2|16723.2|16766.8|16699.8|0
1655178300000|2022-06-14 03:45:00|16776.1|16709.1|16757.1|16690.3|16776.1|16709.1|16753.9|16687.1|0
1655178600000|2022-06-14 03:50:00|16754.2|16687.4|16772.1|16705.1|16772.1|16705.1|16744.4|16677.6|0
1655178900000|2022-06-14 03:55:00|16785.2|16718.2|16749.3|16682.5|16785.2|16718.2|16749.1|16682.3|0
1655179200000|2022-06-14 04:00:00|16748.5|16681.7|16801.3|16734.3|16814.4|16747.2|16748.5|16681.7|0
1655179500000|2022-06-14 04:05:00|16800.2|16733.2|16791.3|16724.3|16832.2|16765|16791.3|16724.3|0
1655179800000|2022-06-14 04:10:00|16789.7|16722.7|16782.4|16715.4|16790.3|16723.3|16782.4|16715.4|0
1655180100000|2022-06-14 04:15:00|16793|16726|16795.3|16728.3|16806.2|16739.2|16788.6|16721.6|0
1655180400000|2022-06-14 04:20:00|16797.5|16730.5|16833.2|16766|16837.6|16770.4|16797.5|16730.5|0
1655180700000|2022-06-14 04:25:00|16835.1|16767.9|16853.6|16786.4|16866.8|16799.4|16830.7|16763.5|0
1655181000000|2022-06-14 04:30:00|16867.9|16800.5|16910.6|16843|16910.6|16843|16855.6|16788.4|0
1655181300000|2022-06-14 04:35:00|16906.7|16839.3|16885|16817.6|16910|16842.4|16885|16817.6|0
1655181600000|2022-06-14 04:40:00|16871.6|16804.2|16845.9|16778.7|16874.5|16807.1|16845.9|16778.7|0
1655181900000|2022-06-14 04:45:00|16834.4|16767.2|16829.8|16762.6|16843.1|16775.9|16829.8|16762.6|0
1655182200000|2022-06-14 04:50:00|16832.1|16764.9|16833.6|16766.4|16833.6|16766.4|16818.8|16751.6|0
1655182500000|2022-06-14 04:55:00|16832.9|16765.7|16855.2|16788|16855.2|16788|16825.7|16758.5|0
1655182800000|2022-06-14 05:00:00|16862|16794.6|16856.9|16789.7|16867.9|16800.5|16856.9|16789.7|0
1655183100000|2022-06-14 05:05:00|16859.9|16792.5|16888.1|16820.7|16891.4|16824|16859.9|16792.5|0
1655183400000|2022-06-14 05:10:00|16886.1|16818.7|16887.6|16820.2|16904.3|16836.9|16876.9|16809.5|0
1655183700000|2022-06-14 05:15:00|16882.4|16815|16889.5|16822.1|16892.2|16824.8|16881.8|16814.4|0
1655184000000|2022-06-14 05:20:00|16884.2|16816.8|16897.9|16830.5|16903.8|16836.4|16884.2|16816.8|0
1655184300000|2022-06-14 05:25:00|16894.9|16827.5|16899.6|16832.2|16900.9|16833.5|16890.7|16823.3|0
1655184600000|2022-06-14 05:30:00|16896|16828.6|16865|16797.6|16896|16828.6|16865|16797.6|0
1655184900000|2022-06-14 05:35:00|16883.7|16816.3|16922.5|16854.9|16922.5|16854.9|16883.7|16816.3|0
1655185200000|2022-06-14 05:40:00|16924|16856.4|16951.8|16884.2|16958.5|16890.9|16924|16856.4|0
1655185500000|2022-06-14 05:45:00|16958.4|16890.8|16985.7|16917.9|16998.1|16930.3|16949.9|16882.3|0
1655185800000|2022-06-14 05:50:00|16987.9|16920.1|16987.4|16919.6|16989.8|16922|16956|16888.4|0
1655186100000|2022-06-14 05:55:00|16986.8|16919|16980.9|16913.1|16999.3|16931.5|16980.9|16913.1|0
1655251800000|2022-06-15 00:10:00|16972.8|16905|16955.7|16888.1|16973.8|16906|16923.4|16855.8|0
1655252100000|2022-06-15 00:15:00|16951.5|16883.9|16919.8|16852.2|16951.5|16883.9|16907.4|16840|0
1655252400000|2022-06-15 00:20:00|16929.1|16861.5|16938.9|16871.3|16942.2|16874.6|16924.6|16857|0
1655252700000|2022-06-15 00:25:00|16942.1|16874.5|16930.2|16862.6|16943.6|16876|16930.2|16862.6|0
1655253000000|2022-06-15 00:30:00|16928.9|16861.3|16944.8|16877.2|16946|16878.4|16928.9|16861.3|0
1655253300000|2022-06-15 00:35:00|16929.1|16861.5|16933.1|16865.5|16937.4|16869.8|16908.9|16841.3|0
1655253600000|2022-06-15 00:40:00|16934.9|16867.3|16894.3|16826.9|16936.7|16869.1|16894.3|16826.9|0
1655253900000|2022-06-15 00:45:00|16897.5|16830.1|16899.5|16832.1|16903.1|16835.7|16894.4|16827|0
1655254200000|2022-06-15 00:50:00|16893|16825.6|16906.9|16839.5|16910.9|16843.3|16893|16825.6|0
1655254500000|2022-06-15 00:55:00|16901.8|16834.4|16930.7|16863.1|16930.7|16863.1|16901.8|16834.4|0
1655254800000|2022-06-15 01:00:00|16924.3|16856.7|16958.4|16890.8|16959.4|16891.6|16924.3|16856.7|0
1655255100000|2022-06-15 01:05:00|16948.2|16880.6|16952.6|16885|16956|16888.4|16935.9|16868.3|0
1655255400000|2022-06-15 01:10:00|16947.2|16879.6|16946.2|16878.6|16954.5|16886.9|16935.6|16868|0
1655255700000|2022-06-15 01:15:00|16944.2|16876.6|16974|16906.2|16979.3|16911.5|16944.2|16876.6|0
1655256000000|2022-06-15 01:20:00|16978.7|16910.9|17037.4|16969.4|17037.4|16969.4|16978.7|16910.9|0
1655256300000|2022-06-15 01:25:00|17059.4|16991.2|17029.1|16961.1|17073.5|17005.3|17029.1|16961.1|0
1655256600000|2022-06-15 01:30:00|17035.2|16967.2|17076.5|17008.3|17076.5|17008.3|17035.2|16967.2|0
1655256900000|2022-06-15 01:35:00|17084.6|17016.4|17088.4|17020.2|17100.2|17032|17062|16993.8|0
1655257200000|2022-06-15 01:40:00|17085.3|17017.1|17100.2|17032|17105.1|17036.9|17084.2|17016|0
1655257500000|2022-06-15 01:45:00|17103.4|17035.2|17113.2|17044.8|17119.4|17051|17088.5|17020.3|0
1655257800000|2022-06-15 01:50:00|17112.1|17043.7|17082.1|17013.9|17112.1|17043.7|17082.1|17013.9|0
1655258100000|2022-06-15 01:55:00|17073.8|17005.6|17041|16973|17075.3|17007.1|17041|16973|0
1655258400000|2022-06-15 02:00:00|17036|16968|17046.1|16978.1|17046.1|16978.1|17027.4|16959.4|0
1655258700000|2022-06-15 02:05:00|17052.4|16984.4|17048.2|16980.2|17057.4|16989.4|17040.6|16972.6|0
1655259000000|2022-06-15 02:10:00|17044.5|16976.5|17056.7|16988.7|17061|16992.8|17038.3|16970.3|0
1655259300000|2022-06-15 02:15:00|17059.6|16991.4|17063.5|16995.3|17063.5|16995.3|17044.3|16976.3|0
1655259600000|2022-06-15 02:20:00|17056.2|16988.2|17060|16991.8|17063.5|16995.3|17052.5|16984.5|0
1655259900000|2022-06-15 02:25:00|17062.2|16994|17044.6|16976.6|17062.2|16994|17044.6|16976.6|0
1655260200000|2022-06-15 02:30:00|17042.7|16974.7|17068.8|17000.6|17076.9|17008.7|17041.9|16973.9|0
1655260500000|2022-06-15 02:35:00|17065.5|16997.3|17074.6|17006.4|17074.6|17006.4|17065.5|16997.3|0
1655260800000|2022-06-15 02:40:00|17070.1|17001.9|17066.8|16998.6|17070.8|17002.6|17061.5|16993.3|0
1655261100000|2022-06-15 02:45:00|17065.5|16997.3|17074.8|17006.6|17084.7|17016.5|17065.5|16997.3|0
1655261400000|2022-06-15 02:50:00|17061.8|16993.6|17074.9|17006.7|17074.9|17006.7|17060.1|16991.9|0
1655261700000|2022-06-15 02:55:00|17070.9|17002.7|17086|17017.8|17087.1|17018.9|17070.9|17002.7|0
1655262000000|2022-06-15 03:00:00|17081.6|17013.4|17082.9|17014.7|17089.7|17021.5|17081.3|17013.1|0
1655262300000|2022-06-15 03:05:00|17086.7|17018.5|17107|17038.8|17112.3|17043.9|17081.5|17013.3|0
1655262600000|2022-06-15 03:10:00|17105.5|17037.3|17106.4|17038.2|17122.7|17054.3|17105.5|17037.3|0
1655262900000|2022-06-15 03:15:00|17108|17039.8|17091.5|17023.3|17109.5|17041.1|17091.5|17023.3|0
1655263200000|2022-06-15 03:20:00|17090.3|17022.1|17089.9|17021.7|17105.4|17037.2|17088|17019.8|0
1655263500000|2022-06-15 03:25:00|17089.8|17021.6|17072.9|17004.7|17089.8|17021.6|17072.9|17004.7|0
1655263800000|2022-06-15 03:30:00|17072.8|17004.6|17055.8|16987.8|17072.8|17004.6|17055.8|16987.8|0
1655264100000|2022-06-15 03:35:00|17056|16988|17036.3|16968.3|17056|16988|17036.3|16968.3|0
1655264400000|2022-06-15 03:40:00|17035.9|16967.9|17043.8|16975.8|17049.5|16981.5|17033.8|16965.8|0
1655264700000|2022-06-15 03:45:00|17044.5|16976.5|17045|16977|17045|16977|17035.1|16967.1|0
1655265000000|2022-06-15 03:50:00|17053.5|16985.5|17052.6|16984.6|17053.5|16985.5|17038.6|16970.6|0
1655265300000|2022-06-15 03:55:00|17052.2|16984.2|17022.4|16954.4|17052.2|16984.2|17022.4|16954.4|0
1655265600000|2022-06-15 04:00:00|17037.3|16969.3|17032.7|16964.7|17037.9|16969.9|17030.3|16962.3|0
1655265900000|2022-06-15 04:05:00|17030|16962|17027.9|16959.9|17030|16962|17022.3|16954.3|0
1655266200000|2022-06-15 04:10:00|17024.3|16956.3|17002.7|16934.9|17024.3|16956.3|17002.7|16934.9|0
1655266500000|2022-06-15 04:15:00|17003.7|16935.9|17006.9|16939.1|17007.2|16939.4|16993.4|16925.6|0
1655266800000|2022-06-15 04:20:00|17010.3|16942.3|17016.7|16948.7|17016.7|16948.7|17000.8|16933|0
1655267100000|2022-06-15 04:25:00|17019.7|16951.7|17014|16946|17019.7|16951.7|17009.3|16941.3|0
1655267400000|2022-06-15 04:30:00|17012.3|16944.3|17009.1|16941.1|17018.6|16950.6|17008.3|16940.5|0
1655267700000|2022-06-15 04:35:00|17009.4|16941.4|17009.2|16941.2|17012.5|16944.5|16998.1|16930.3|0
1655268000000|2022-06-15 04:40:00|17012.5|16944.5|17012|16944|17015.6|16947.6|17010.4|16942.4|0
1655268300000|2022-06-15 04:45:00|17016.4|16948.4|16953.7|16886.1|17016.4|16948.4|16953.7|16886.1|0
1655268600000|2022-06-15 04:50:00|16949.8|16882.2|16939.9|16872.3|16949.8|16882.2|16936.5|16868.9|0
1655268900000|2022-06-15 04:55:00|16942.7|16875.1|16924.5|16856.9|16942.7|16875.1|16918.2|16850.6|0
1655269200000|2022-06-15 05:00:00|16928.8|16861.2|16919.9|16852.3|16934|16866.4|16919.9|16852.3|0
1655269500000|2022-06-15 05:05:00|16923.8|16856.2|16933.1|16865.5|16933.1|16865.5|16921.8|16854.2|0
1655269800000|2022-06-15 05:10:00|16931.1|16863.5|16943.6|16876|16944|16876.4|16923.7|16856.1|0
1655270100000|2022-06-15 05:15:00|16938.4|16870.8|16943.7|16876.1|16948.4|16880.8|16936.2|16868.6|0
1655270400000|2022-06-15 05:20:00|16953.5|16885.9|16943|16875.4|16953.5|16885.9|16943|16875.4|0
1655270700000|2022-06-15 05:25:00|16943.6|16876|16935.7|16868.1|16946.1|16878.5|16934.5|16866.9|0
1655271000000|2022-06-15 05:30:00|16938|16870.4|16920.6|16853|16938|16870.4|16918|16850.4|0
1655271300000|2022-06-15 05:35:00|16920.8|16853.2|16892.5|16825.1|16920.8|16853.2|16892.5|16825.1|0
1655271600000|2022-06-15 05:40:00|16890.5|16823.1|16881.2|16813.8|16890.5|16823.1|16867.3|16799.9|0
1655271900000|2022-06-15 05:45:00|16876.2|16808.8|16880.3|16812.9|16880.3|16812.9|16868.8|16801.4|0
1655272200000|2022-06-15 05:50:00|16871|16803.6|16881.4|16814|16881.4|16814|16865.6|16798.2|0
1655272500000|2022-06-15 05:55:00|16880.9|16813.5|16880.8|16813.4|16901.6|16834.2|16880.8|16813.4|0
1655338500000|2022-06-16 00:15:00|17098.8|17030.6|17121.5|17053.1|17128.7|17060.3|17098.8|17030.6|0
1655338800000|2022-06-16 00:20:00|17125.3|17056.9|17178.7|17110.1|17178.7|17110.1|17125.3|17056.9|0
1655339100000|2022-06-16 00:25:00|17185.4|17116.8|17167.1|17098.5|17187.2|17118.6|17165.5|17096.9|0
1655339400000|2022-06-16 00:30:00|17173.4|17104.8|17173.2|17104.6|17196.8|17128.2|17169.8|17101.2|0
1655339700000|2022-06-16 00:35:00|17177.2|17108.6|17147.6|17079.2|17177.2|17108.6|17147.6|17079.2|0
1655340000000|2022-06-16 00:40:00|17144.9|17076.5|17144.3|17075.9|17156.1|17087.7|17136.3|17067.9|0
1655340300000|2022-06-16 00:45:00|17146.4|17078|17167.6|17099|17167.6|17099|17146.4|17078|0
1655340600000|2022-06-16 00:50:00|17169.2|17100.6|17151|17082.6|17178|17109.4|17151|17082.6|0
1655340900000|2022-06-16 00:55:00|17142.6|17074.2|17117.7|17049.3|17142.6|17074.2|17117.7|17049.3|0
1655341200000|2022-06-16 01:00:00|17112.1|17043.7|17121.6|17053.2|17134.3|17065.9|17108.8|17040.6|0
1655341500000|2022-06-16 01:05:00|17120.8|17052.4|17131|17062.6|17131.8|17063.4|17116.1|17047.7|0
1655341800000|2022-06-16 01:10:00|17126.1|17057.7|17153.1|17084.7|17153.1|17084.7|17118.5|17050.1|0
1655342100000|2022-06-16 01:15:00|17160.7|17092.1|17125.4|17057|17160.7|17092.1|17118.2|17049.8|0
1655342400000|2022-06-16 01:20:00|17125.8|17057.4|17121.8|17053.4|17125.8|17057.4|17108.7|17040.5|0
1655342700000|2022-06-16 01:25:00|17128.5|17060.1|17119.7|17051.3|17130.2|17061.8|17119.7|17051.3|0
1655343000000|2022-06-16 01:30:00|17117.1|17048.7|17076.2|17008|17117.1|17048.7|17068|16999.8|0
1655343300000|2022-06-16 01:35:00|17076.8|17008.6|17052.7|16984.7|17089.1|17020.9|17050.4|16982.4|0
1655343600000|2022-06-16 01:40:00|17052.1|16984.1|16998.1|16930.3|17052.1|16984.1|16998.1|16930.3|0
1655343900000|2022-06-16 01:45:00|16989.9|16922.1|17051.3|16983.3|17051.3|16983.3|16968.3|16900.5|0
1655344200000|2022-06-16 01:50:00|17073|17004.8|17051|16983|17079.2|17011|17049.4|16981.4|0
1655344500000|2022-06-16 01:55:00|17054.2|16986.2|17046.1|16978.1|17055|16987|17010.9|16942.9|0
1655344800000|2022-06-16 02:00:00|17050.1|16982.1|17084.5|17016.3|17084.5|17016.3|17047.7|16979.7|0
1655345100000|2022-06-16 02:05:00|17092.8|17024.6|17083|17014.8|17092.8|17024.6|17069.5|17001.3|0
1655345400000|2022-06-16 02:10:00|17074.9|17006.7|17066|16997.8|17074.9|17006.7|17058.2|16990.2|0
1655345700000|2022-06-16 02:15:00|17072.9|17004.7|17052|16984|17075.4|17007.2|17050.8|16982.8|0
1655346000000|2022-06-16 02:20:00|17049.4|16981.4|17036.9|16968.9|17051.8|16983.8|17033|16965|0
1655346300000|2022-06-16 02:25:00|17034|16966|17008.2|16940.4|17034|16966|17008.2|16940.4|0
1655346600000|2022-06-16 02:30:00|17005.8|16938|17024.9|16956.9|17038.9|16970.9|17005.8|16938|0
1655346900000|2022-06-16 02:35:00|17031.2|16963.2|17042.2|16974.2|17044.5|16976.5|17027.9|16959.9|0
1655347200000|2022-06-16 02:40:00|17040.5|16972.5|17010.9|16942.9|17051|16983|17010.9|16942.9|0
1655347500000|2022-06-16 02:45:00|17014.8|16946.8|17016.6|16948.6|17026.2|16958.2|17014.8|16946.8|0
1655347800000|2022-06-16 02:50:00|17016.4|16948.4|17012.7|16944.7|17024.5|16956.5|17010.6|16942.6|0
1655348100000|2022-06-16 02:55:00|17011.8|16943.8|17017.7|16949.7|17017.7|16949.7|17001.5|16933.7|0
1655348400000|2022-06-16 03:00:00|17018|16950|17023.2|16955.2|17029.6|16961.6|17007.5|16939.7|0
1655348700000|2022-06-16 03:05:00|17026.3|16958.3|17010.1|16942.1|17026.3|16958.3|17008|16940.2|0
1655349000000|2022-06-16 03:10:00|17010.8|16942.8|16992.1|16924.3|17017.7|16949.7|16987.8|16920|0
1655349300000|2022-06-16 03:15:00|16986.3|16918.5|17011.2|16943.2|17013.3|16945.3|16986.3|16918.5|0
1655349600000|2022-06-16 03:20:00|17009.7|16941.7|17044.6|16976.6|17044.6|16976.6|17009.7|16941.7|0
1655349900000|2022-06-16 03:25:00|17041.3|16973.3|17037.8|16969.8|17041.3|16973.3|17030.1|16962.1|0
1655350200000|2022-06-16 03:30:00|17034.7|16966.7|17040.5|16972.5|17040.7|16972.7|17027.4|16959.4|0
1655350500000|2022-06-16 03:35:00|17042.1|16974.1|17043.2|16975.2|17045.5|16977.5|17030.2|16962.2|0
1655350800000|2022-06-16 03:40:00|17042.9|16974.9|17040.6|16972.6|17042.9|16974.9|17034.2|16966.2|0
1655351100000|2022-06-16 03:45:00|17041.6|16973.6|17037.4|16969.4|17048.2|16980.2|17037.4|16969.4|0
1655351400000|2022-06-16 03:50:00|17029.7|16961.7|17030.3|16962.3|17030.3|16962.3|17021.5|16953.5|0
1655351700000|2022-06-16 03:55:00|17025.4|16957.4|17010|16942|17026.8|16958.8|17006.5|16938.7|0
1655352000000|2022-06-16 04:00:00|17009.6|16941.6|16998.6|16930.8|17011.5|16943.5|16998.6|16930.8|0
1655352300000|2022-06-16 04:05:00|16998.3|16930.5|16983.9|16916.1|17006.5|16938.7|16983.9|16916.1|0
1655352600000|2022-06-16 04:10:00|16987.5|16919.7|16993.9|16926.1|16998.4|16930.6|16987.2|16919.4|0
1655352900000|2022-06-16 04:15:00|16991.3|16923.5|17003.4|16935.6|17004.8|16937|16991.3|16923.5|0
1655353200000|2022-06-16 04:20:00|17002.6|16934.8|17020.7|16952.7|17024.5|16956.5|17002.6|16934.8|0
1655353500000|2022-06-16 04:25:00|17020.8|16952.8|17018.8|16950.8|17035.7|16967.7|17018.8|16950.8|0
1655353800000|2022-06-16 04:30:00|17015.9|16947.9|17035.6|16967.6|17035.6|16967.6|17015.9|16947.9|0
1655354100000|2022-06-16 04:35:00|17032.6|16964.6|17032.7|16964.7|17045|16977|17032.6|16964.6|0
1655354400000|2022-06-16 04:40:00|17035.3|16967.3|17008.6|16940.8|17035.3|16967.3|17008.6|16940.8|0
1655354700000|2022-06-16 04:45:00|17010.2|16942.2|17004.3|16936.5|17010.6|16942.6|17003.9|16936.1|0
1655355000000|2022-06-16 04:50:00|17006.1|16938.3|17004.5|16936.7|17013.3|16945.3|17003.7|16935.9|0
1655355300000|2022-06-16 04:55:00|17010.4|16942.4|17009.8|16941.8|17010.4|16942.4|16996.6|16928.8|0
1655355600000|2022-06-16 05:00:00|17012.4|16944.4|16996.2|16928.4|17012.4|16944.4|16990|16922.2|0
1655355900000|2022-06-16 05:05:00|16994.4|16926.6|16996.4|16928.6|17001.5|16933.7|16994.4|16926.6|0
1655356200000|2022-06-16 05:10:00|16992.9|16925.1|16973.8|16906|16999.8|16932|16973.8|16906|0
1655356500000|2022-06-16 05:15:00|16978.3|16910.5|16976.2|16908.4|16988.3|16920.5|16975.7|16907.9|0
1655356800000|2022-06-16 05:20:00|16979.7|16911.9|16992.8|16925|16992.8|16925|16979.7|16911.9|0
1655357100000|2022-06-16 05:25:00|16994.7|16926.9|17023|16955|17023|16955|16987.5|16919.7|0
1655357400000|2022-06-16 05:30:00|17024|16956|17005.7|16937.9|17024|16956|17005.7|16937.9|0
1655357700000|2022-06-16 05:35:00|17004.5|16936.7|16994.4|16926.6|17013.4|16945.4|16993.6|16925.8|0
1655358000000|2022-06-16 05:40:00|16994.2|16926.4|16977.2|16909.4|16996.8|16929|16977.2|16909.4|0
1655358300000|2022-06-16 05:45:00|16978.4|16910.6|16962.4|16894.6|16981.2|16913.4|16961.2|16893.4|0
1655358600000|2022-06-16 05:50:00|16962.6|16894.8|16937|16869.4|16962.6|16894.8|16935.6|16868|0
1655358900000|2022-06-16 05:55:00|16923.7|16856.1|16936.5|16868.9|16942.4|16874.8|16923.1|16855.5|0
1655424600000|2022-06-17 00:10:00|16546.8|16480.8|16522.2|16456.2|16557.9|16491.9|16522.2|16456.2|0
1655424900000|2022-06-17 00:15:00|16525.5|16459.5|16531.6|16465.6|16540.4|16474.4|16518.1|16452.1|0
1655425200000|2022-06-17 00:20:00|16534.1|16468.1|16484.8|16419|16534.1|16468.1|16484.8|16419|0
1655425500000|2022-06-17 00:25:00|16491.8|16426|16442.8|16377.2|16491.8|16426|16442.8|16377.2|0
1655425800000|2022-06-17 00:30:00|16437.7|16372.1|16388|16322.6|16446.9|16381.3|16388|16322.6|0
1655426100000|2022-06-17 00:35:00|16374.5|16309.1|16360.6|16295.2|16410.5|16344.9|16360.6|16295.2|0
1655426400000|2022-06-17 00:40:00|16363.5|16298.1|16392.7|16327.3|16395.5|16330.1|16363.5|16298.1|0
1655426700000|2022-06-17 00:45:00|16397.5|16332.1|16441.2|16375.6|16443.6|16378|16397.5|16332.1|0
1655427000000|2022-06-17 00:50:00|16442.1|16376.5|16456.8|16391.2|16456.8|16391.2|16421.7|16356.1|0
1655427300000|2022-06-17 00:55:00|16474.6|16408.8|16469.7|16403.9|16491.6|16425.8|16459|16393.2|0
1655427600000|2022-06-17 01:00:00|16465.2|16399.4|16460|16394.2|16485.9|16420.1|16458.4|16392.6|0
1655427900000|2022-06-17 01:05:00|16452.5|16386.9|16458.4|16392.6|16478|16412.2|16452.5|16386.9|0
1655428200000|2022-06-17 01:10:00|16459.3|16393.5|16445.5|16379.9|16459.3|16393.5|16442.2|16376.6|0
1655428500000|2022-06-17 01:15:00|16429.4|16363.8|16470.9|16405.1|16477.8|16412|16429.4|16363.8|0
1655428800000|2022-06-17 01:20:00|16475.3|16409.5|16452.5|16386.9|16475.3|16409.5|16442.2|16376.6|0
1655429100000|2022-06-17 01:25:00|16456|16390.4|16456.3|16390.7|16466.6|16400.8|16449.8|16384.2|0
1655429400000|2022-06-17 01:30:00|16454.4|16388.8|16466.9|16401.1|16481.9|16416.1|16454.4|16388.8|0
1655429700000|2022-06-17 01:35:00|16471.7|16405.9|16475.5|16409.7|16484.9|16419.1|16463.2|16397.4|0
1655430000000|2022-06-17 01:40:00|16479.1|16413.3|16493.5|16427.7|16495.3|16429.5|16474|16408.2|0
1655430300000|2022-06-17 01:45:00|16494.3|16428.5|16487.3|16421.5|16494.3|16428.5|16482.2|16416.4|0
1655430600000|2022-06-17 01:50:00|16479.8|16414|16488.8|16423|16488.8|16423|16454.7|16389.1|0
1655430900000|2022-06-17 01:55:00|16490.2|16424.4|16485.2|16419.4|16499.5|16433.7|16485.2|16419.4|0
1655431200000|2022-06-17 02:00:00|16482.5|16416.7|16493|16427.2|16493|16427.2|16481.4|16415.6|0
1655431500000|2022-06-17 02:05:00|16491|16425.2|16489|16423.2|16491|16425.2|16480.5|16414.7|0
1655431800000|2022-06-17 02:10:00|16484.3|16418.5|16485.6|16419.8|16487.8|16422|16469.5|16403.7|0
1655432100000|2022-06-17 02:15:00|16483.4|16417.6|16461.8|16396|16483.5|16417.7|16461.8|16396|0
1655432400000|2022-06-17 02:20:00|16472.3|16406.5|16464.5|16398.7|16473.8|16408|16463.8|16398|0
1655432700000|2022-06-17 02:25:00|16466.3|16400.5|16476.1|16410.3|16477.4|16411.6|16465.8|16400|0
1655433000000|2022-06-17 02:30:00|16473|16407.2|16494.1|16428.3|16494.1|16428.3|16467.1|16401.3|0
1655433300000|2022-06-17 02:35:00|16498.2|16432.4|16488.6|16422.8|16502.4|16436.6|16484.4|16418.6|0
1655433600000|2022-06-17 02:40:00|16488.8|16423|16504.3|16438.5|16505.2|16439.4|16484|16418.2|0
1655433900000|2022-06-17 02:45:00|16503.3|16437.5|16483|16417.2|16503.3|16437.5|16483|16417.2|0
1655434200000|2022-06-17 02:50:00|16480.4|16414.6|16466.3|16400.5|16481.2|16415.4|16466.3|16400.5|0
1655434500000|2022-06-17 02:55:00|16459.1|16393.3|16435.9|16370.3|16459.3|16393.5|16435.1|16369.5|0
1655434800000|2022-06-17 03:00:00|16449.9|16384.3|16402.2|16336.8|16449.9|16384.3|16400.8|16335.4|0
1655435100000|2022-06-17 03:05:00|16403.8|16338.4|16368.2|16302.8|16403.8|16338.4|16368.2|16302.8|0
1655435400000|2022-06-17 03:10:00|16365.7|16300.3|16370|16304.6|16376.9|16311.5|16352.4|16287.2|0
1655435700000|2022-06-17 03:15:00|16372.4|16307|16406.5|16341.1|16406.5|16341.1|16372.4|16307|0
1655436000000|2022-06-17 03:20:00|16405.1|16339.7|16416.7|16351.1|16416.7|16351.1|16393.9|16328.5|0
1655436300000|2022-06-17 03:25:00|16412.6|16347|16380.8|16315.4|16412.6|16347|16378.7|16313.3|0
1655436600000|2022-06-17 03:30:00|16376.6|16311.2|16366.2|16300.8|16382.6|16317.2|16363.3|16297.9|0
1655436900000|2022-06-17 03:35:00|16363.2|16297.8|16386.2|16320.8|16392.4|16327|16357.5|16292.3|0
1655437200000|2022-06-17 03:40:00|16391.3|16325.9|16380.9|16315.5|16391.3|16325.9|16371.2|16305.8|0
1655437500000|2022-06-17 03:45:00|16379.5|16314.1|16369.8|16304.4|16379.5|16314.1|16368.5|16303.1|0
1655437800000|2022-06-17 03:50:00|16365.8|16300.4|16358.1|16292.7|16365.8|16300.4|16356|16290.8|0
1655438100000|2022-06-17 03:55:00|16349.2|16284|16357.3|16292.1|16360|16294.6|16339.1|16273.9|0
1655438400000|2022-06-17 04:00:00|16365.3|16299.9|16372.7|16307.3|16372.7|16307.3|16356.2|16291|0
1655438700000|2022-06-17 04:05:00|16363.4|16298|16371.5|16306.1|16373.8|16308.4|16361.8|16296.4|0
1655439000000|2022-06-17 04:10:00|16375.9|16310.5|16385.2|16319.8|16389.7|16324.3|16371.7|16306.3|0
1655439300000|2022-06-17 04:15:00|16387.6|16322.2|16441.3|16375.7|16441.3|16375.7|16386.7|16321.3|0
1655439600000|2022-06-17 04:20:00|16441|16375.4|16442.9|16377.3|16450.9|16385.3|16441|16375.4|0
1655439900000|2022-06-17 04:25:00|16437.3|16371.7|16441.2|16375.6|16441.2|16375.6|16423.3|16357.7|0
1655440200000|2022-06-17 04:30:00|16440.6|16375|16447|16381.4|16447|16381.4|16435.3|16369.7|0
1655440500000|2022-06-17 04:35:00|16445|16379.4|16456.2|16390.6|16456.8|16391.2|16445|16379.4|0
1655440800000|2022-06-17 04:40:00|16457|16391.4|16473|16407.2|16476.1|16410.3|16451.3|16385.7|0
1655441100000|2022-06-17 04:45:00|16478.5|16412.7|16491.7|16425.9|16493.5|16427.7|16478.5|16412.7|0
1655441400000|2022-06-17 04:50:00|16488.4|16422.6|16475.3|16409.5|16488.4|16422.6|16472.9|16407.1|0
1655441700000|2022-06-17 04:55:00|16477.2|16411.4|16466|16400.2|16477.2|16411.4|16465.7|16399.9|0
1655442000000|2022-06-17 05:00:00|16462.5|16396.7|16472.2|16406.4|16478.5|16412.7|16462.5|16396.7|0
1655442300000|2022-06-17 05:05:00|16466.3|16400.5|16472.1|16406.3|16477.2|16411.4|16466.3|16400.5|0
1655442600000|2022-06-17 05:10:00|16465|16399.2|16469.1|16403.3|16471.7|16405.9|16458.5|16392.7|0
1655442900000|2022-06-17 05:15:00|16462.9|16397.1|16464|16398.2|16468|16402.2|16459.4|16393.6|0
1655443200000|2022-06-17 05:20:00|16463.5|16397.7|16461.6|16395.8|16473.9|16408.1|16461.6|16395.8|0
1655443500000|2022-06-17 05:25:00|16462.1|16396.3|16442.2|16376.6|16466.5|16400.7|16442.2|16376.6|0
1655443800000|2022-06-17 05:30:00|16448.8|16383.2|16424.4|16358.8|16448.8|16383.2|16422|16356.4|0
1655444100000|2022-06-17 05:35:00|16419.8|16354.2|16411.6|16346|16419.8|16354.2|16408.8|16343.2|0
1655444400000|2022-06-17 05:40:00|16413.5|16347.9|16402.7|16337.3|16417.7|16352.1|16400.7|16335.3|0
1655444700000|2022-06-17 05:45:00|16399|16333.6|16381.4|16316|16399|16333.6|16381.4|16316|0
1655445000000|2022-06-17 05:50:00|16383.3|16317.9|16395.5|16330.1|16395.5|16330.1|16380.8|16315.4|0
1655445300000|2022-06-17 05:55:00|16400.2|16334.8|16424|16358.4|16424|16358.4|16400.2|16334.8|0
1655683800000|2022-06-20 00:10:00|16249.3|16184.5|16107.7|16043.3|16256.2|16191.4|16107.7|16043.3|0
1655684100000|2022-06-20 00:15:00|16114.3|16049.9|16135.9|16071.5|16135.9|16071.5|16114.3|16049.9|0
1655684400000|2022-06-20 00:20:00|16139.2|16074.8|16158.3|16093.7|16158.3|16093.7|16120.4|16056|0
1655684700000|2022-06-20 00:25:00|16152.3|16087.9|16153.4|16089|16184.2|16119.6|16152.3|16087.9|0
1655685000000|2022-06-20 00:30:00|16156.2|16091.8|16141|16076.6|16172.1|16107.5|16132.6|16068.2|0
1655685300000|2022-06-20 00:35:00|16139.2|16074.8|16141.4|16077|16141.4|16077|16113.8|16049.4|0
1655685600000|2022-06-20 00:40:00|16130.1|16065.7|16167.1|16102.5|16167.8|16103.2|16130.1|16065.7|0
1655685900000|2022-06-20 00:45:00|16173.7|16109.1|16185.3|16120.7|16190.5|16125.9|16163.3|16098.7|0
1655686200000|2022-06-20 00:50:00|16183.4|16118.8|16181.6|16117|16190.2|16125.6|16172.2|16107.6|0
1655686500000|2022-06-20 00:55:00|16181.9|16117.3|16144.9|16080.5|16190.1|16125.5|16144.9|16080.5|0
1655686800000|2022-06-20 01:00:00|16134.3|16069.9|16091.4|16027.2|16139.5|16075.1|16081.6|16017.4|0
1655687100000|2022-06-20 01:05:00|16094.1|16029.9|16058|15993.8|16094.1|16029.9|16044|15980|0
1655687400000|2022-06-20 01:10:00|16049.9|15985.9|15997.7|15933.9|16049.9|15985.9|15997.7|15933.9|0
1655687700000|2022-06-20 01:15:00|15999|15935.2|15965.2|15901.4|16012.5|15948.5|15949.7|15886.1|0
1655688000000|2022-06-20 01:20:00|15957|15893.2|15885|15821.6|15957|15893.2|15885|15821.6|0
1655688300000|2022-06-20 01:25:00|15877.9|15814.5|15841.1|15777.9|15884.9|15821.5|15826|15762.8|0
1655688600000|2022-06-20 01:30:00|15828.3|15765.1|15875.3|15811.9|15875.3|15811.9|15807|15743.8|0
1655688900000|2022-06-20 01:35:00|15870.1|15806.7|15838.2|15775|15882.5|15819.1|15838.2|15775|0
1655689200000|2022-06-20 01:40:00|15828.6|15765.4|15840.7|15777.5|15858.1|15794.7|15826|15762.8|0
1655689500000|2022-06-20 01:45:00|15829.6|15766.4|15791.8|15728.8|15832.8|15769.6|15791.8|15728.8|0
1655689800000|2022-06-20 01:50:00|15775.7|15712.7|15732.3|15669.5|15775.7|15712.7|15732.3|15669.5|0
1655690100000|2022-06-20 01:55:00|15730.9|15668.1|15738.6|15675.8|15760.9|15697.9|15730.9|15668.1|0
1655690400000|2022-06-20 02:00:00|15736.5|15673.7|15734.7|15671.9|15757.1|15694.1|15731.6|15668.8|0
1655690700000|2022-06-20 02:05:00|15744.9|15682.1|15728.1|15665.3|15746.5|15683.7|15728.1|15665.3|0
1655691000000|2022-06-20 02:10:00|15731.5|15668.7|15741.5|15678.7|15754.5|15691.7|15731.5|15668.7|0
1655691300000|2022-06-20 02:15:00|15743.3|15680.5|15728.4|15665.6|15743.3|15680.5|15718.8|15656|0
1655691600000|2022-06-20 02:20:00|15737.5|15674.7|15720.1|15657.3|15746.5|15683.7|15720.1|15657.3|0
1655691900000|2022-06-20 02:25:00|15708.2|15645.4|15680|15617.4|15708.2|15645.4|15678.4|15615.8|0
1655692200000|2022-06-20 02:30:00|15699.6|15637|15738|15675.2|15738|15675.2|15699.6|15637|0
1655692500000|2022-06-20 02:35:00|15743.3|15680.5|15707|15644.2|15743.8|15681|15707|15644.2|0
1655692800000|2022-06-20 02:40:00|15709.9|15647.1|15770|15707|15770|15707|15709.9|15647.1|0
1655693100000|2022-06-20 02:45:00|15779.9|15716.9|15765|15702|15781.6|15718.6|15746.4|15683.6|0
1655693400000|2022-06-20 02:50:00|15765.8|15702.8|15776.7|15713.7|15791.2|15728.2|15755.9|15693.1|0
1655693700000|2022-06-20 02:55:00|15773.6|15710.6|15778.6|15715.6|15794.8|15731.8|15773.6|15710.6|0
1655694000000|2022-06-20 03:00:00|15777.4|15714.4|15801|15738|15813|15749.8|15777.4|15714.4|0
1655694300000|2022-06-20 03:05:00|15803.4|15740.4|15779.3|15716.3|15803.4|15740.4|15779.3|15716.3|0
1655694600000|2022-06-20 03:10:00|15783.5|15720.5|15800.7|15737.7|15807.5|15744.3|15783.5|15720.5|0
1655694900000|2022-06-20 03:15:00|15812.4|15749.2|15807.3|15744.1|15812.4|15749.2|15795.3|15732.3|0
1655695200000|2022-06-20 03:20:00|15805|15742|15767.2|15704.2|15805|15742|15762.9|15699.9|0
1655695500000|2022-06-20 03:25:00|15759.2|15696.2|15755.4|15692.6|15759.2|15696.2|15741.4|15678.6|0
1655695800000|2022-06-20 03:30:00|15766.1|15703.1|15779.7|15716.7|15781.1|15718.1|15766.1|15703.1|0
1655696100000|2022-06-20 03:35:00|15768.3|15705.3|15812.1|15748.9|15812.1|15748.9|15768.3|15705.3|0
1655696400000|2022-06-20 03:40:00|15803.6|15740.6|15803|15740|15810.6|15747.4|15799.9|15736.9|0
1655696700000|2022-06-20 03:45:00|15813.3|15750.1|15808.3|15745.1|15819.2|15756|15805|15742|0
1655697000000|2022-06-20 03:50:00|15817.3|15754.1|15819.7|15756.5|15825.9|15762.7|15807.8|15744.6|0
1655697300000|2022-06-20 03:55:00|15825|15761.8|15852.4|15789.2|15852.4|15789.2|15825|15761.8|0
1655697600000|2022-06-20 04:00:00|15846.5|15783.3|15815.9|15752.7|15846.5|15783.3|15812.3|15749.1|0
1655697900000|2022-06-20 04:05:00|15815.5|15752.3|15806.4|15743.4|15815.5|15752.3|15802.6|15739.6|0
1655698200000|2022-06-20 04:10:00|15804.4|15741.4|15787.9|15724.9|15804.4|15741.4|15785.9|15722.9|0
1655698500000|2022-06-20 04:15:00|15782.1|15719.1|15788|15725|15797.9|15734.9|15775.5|15712.5|0
1655698800000|2022-06-20 04:20:00|15788.5|15725.5|15785.5|15722.5|15788.5|15725.5|15775.5|15712.5|0
1655699100000|2022-06-20 04:25:00|15784.6|15721.6|15794.4|15731.4|15794.4|15731.4|15782.6|15719.6|0
1655699400000|2022-06-20 04:30:00|15792.6|15729.6|15818.2|15755|15818.2|15755|15792.6|15729.6|0
1655699700000|2022-06-20 04:35:00|15814.1|15750.9|15810.3|15747.1|15814.4|15751.2|15801.9|15738.9|0
1655700000000|2022-06-20 04:40:00|15808|15744.8|15799.2|15736.2|15812.5|15749.3|15798.2|15735.2|0
1655700300000|2022-06-20 04:45:00|15798.3|15735.3|15799.9|15736.9|15804.4|15741.4|15788.1|15725.1|0
1655700600000|2022-06-20 04:50:00|15794.8|15731.8|15770.6|15707.6|15794.8|15731.8|15770.6|15707.6|0
1655700900000|2022-06-20 04:55:00|15772.6|15709.6|15742.8|15680|15773.3|15710.3|15742.8|15680|0
1655701200000|2022-06-20 05:00:00|15739.3|15676.5|15713.3|15650.5|15739.3|15676.5|15713.3|15650.5|0
1655701500000|2022-06-20 05:05:00|15713.4|15650.6|15734.6|15671.8|15742.1|15679.3|15702.5|15639.9|0
1655701800000|2022-06-20 05:10:00|15728|15665.2|15747.8|15685|15747.8|15685|15728|15665.2|0
1655702100000|2022-06-20 05:15:00|15739.3|15676.5|15751.4|15688.6|15751.4|15688.6|15730.6|15667.8|0
1655702400000|2022-06-20 05:20:00|15754.7|15691.9|15734|15671.2|15754.7|15691.9|15734|15671.2|0
1655702700000|2022-06-20 05:25:00|15729.3|15666.5|15706.4|15643.7|15729.3|15666.5|15706.4|15643.7|0
1655703000000|2022-06-20 05:30:00|15709|15646.2|15693|15630.4|15716.1|15653.3|15693|15630.4|0
1655703300000|2022-06-20 05:35:00|15692.1|15629.5|15690.6|15628|15693.7|15631.1|15681.2|15618.6|0
1655703600000|2022-06-20 05:40:00|15693.7|15631.1|15721.2|15658.4|15721.2|15658.4|15693.7|15631.1|0
1655703900000|2022-06-20 05:45:00|15717.7|15654.9|15714.7|15651.9|15721.8|15659|15712.4|15649.6|0
1655704200000|2022-06-20 05:50:00|15715.2|15652.4|15727.7|15664.9|15728.6|15665.8|15715.2|15652.4|0
1655704500000|2022-06-20 05:55:00|15730.1|15667.3|15730|15667.2|15736.2|15673.4|15724|15661.2|0
1655770200000|2022-06-21 00:10:00|15898.3|15834.9|15861.9|15798.5|15916.6|15853|15861.9|15798.5|0
1655770500000|2022-06-21 00:15:00|15882.8|15819.4|15911.6|15848|15911.6|15848|15882.8|15819.4|0
1655770800000|2022-06-21 00:20:00|15874.7|15811.3|15926.1|15862.5|15926.1|15862.5|15874.7|15811.3|0
1655771100000|2022-06-21 00:25:00|15930.6|15867|15964.3|15900.5|15964.3|15900.5|15930.6|15867|0
1655771400000|2022-06-21 00:30:00|15973.7|15909.9|16032.4|15968.4|16043|15979|15973.7|15909.9|0
1655771700000|2022-06-21 00:35:00|16031.9|15967.9|15985.7|15921.9|16031.9|15967.9|15982.6|15918.8|0
1655772000000|2022-06-21 00:40:00|15979.5|15915.7|16003.1|15939.3|16003.1|15939.3|15978.9|15915.1|0
1655772300000|2022-06-21 00:45:00|15995.5|15931.7|15995.5|15931.7|16000.8|15937|15995.1|15931.3|0
1655772600000|2022-06-21 00:50:00|16001.7|15937.9|16016.5|15952.5|16023|15959|15998.6|15934.8|0
1655772900000|2022-06-21 00:55:00|16020.9|15956.9|15996|15932.2|16033.6|15969.6|15996|15932.2|0
1655773200000|2022-06-21 01:00:00|16009.9|15945.9|16039.8|15975.8|16050.6|15986.6|16009.9|15945.9|0
1655773500000|2022-06-21 01:05:00|16038.3|15974.3|16017.3|15953.3|16038.3|15974.3|16010.6|15946.6|0
1655773800000|2022-06-21 01:10:00|16011.7|15947.7|16003.3|15939.5|16023.4|15959.4|15999.1|15935.3|0
1655774100000|2022-06-21 01:15:00|15999.9|15936.1|16031|15967|16031|15967|15999.9|15936.1|0
1655774400000|2022-06-21 01:20:00|16028.7|15964.7|16032.5|15968.5|16033.2|15969.2|16017.3|15953.3|0
1655774700000|2022-06-21 01:25:00|16029.2|15965.2|16006.1|15942.3|16032.8|15968.8|16006.1|15942.3|0
1655775000000|2022-06-21 01:30:00|16008.5|15944.5|16017.8|15953.8|16017.8|15953.8|15980.2|15916.4|0
1655775300000|2022-06-21 01:35:00|16015.3|15951.3|16002.1|15938.3|16015.3|15951.3|15996.2|15932.4|0
1655775600000|2022-06-21 01:40:00|16004.2|15940.4|16002.3|15938.5|16008.2|15944.2|16001.5|15937.7|0
1655775900000|2022-06-21 01:45:00|15990.5|15926.7|15998.9|15935.1|15998.9|15935.1|15983|15919.2|0
1655776200000|2022-06-21 01:50:00|16014.3|15950.3|16033.4|15969.4|16033.4|15969.4|16014.3|15950.3|0
1655776500000|2022-06-21 01:55:00|16034.7|15970.7|16053.6|15989.6|16053.6|15989.6|16034.7|15970.7|0
1655776800000|2022-06-21 02:00:00|16050.7|15986.7|16047.4|15983.4|16056.7|15992.7|16047.4|15983.4|0
1655777100000|2022-06-21 02:05:00|16051.6|15987.6|16054|15990|16054|15990|16035.3|15971.3|0
1655777400000|2022-06-21 02:10:00|16057.7|15993.5|16027.8|15963.8|16057.7|15993.5|16027.8|15963.8|0
1655777700000|2022-06-21 02:15:00|16025.5|15961.5|16001.2|15937.4|16028.1|15964.1|15997.5|15933.7|0
1655778000000|2022-06-21 02:20:00|16002.1|15938.3|15999.6|15935.8|16007.5|15943.5|15999.6|15935.8|0
1655778300000|2022-06-21 02:25:00|15998.2|15934.4|16024.6|15960.6|16024.6|15960.6|15996.6|15932.8|0
1655778600000|2022-06-21 02:30:00|16021.9|15957.9|16032.8|15968.8|16032.8|15968.8|16021.9|15957.9|0
1655778900000|2022-06-21 02:35:00|16031.6|15967.6|16059.2|15995|16059.2|15995|16031.6|15967.6|0
1655779200000|2022-06-21 02:40:00|16058.9|15994.7|16065.1|16000.9|16073.6|16009.4|16058.9|15994.7|0
1655779500000|2022-06-21 02:45:00|16060.4|15996.2|16075.9|16011.7|16075.9|16011.7|16060.4|15996.2|0
1655779800000|2022-06-21 02:50:00|16075.3|16011.1|16087.5|16023.3|16087.5|16023.3|16071.2|16007|0
1655780100000|2022-06-21 02:55:00|16086.8|16022.6|16063.4|15999.2|16086.8|16022.6|16063.4|15999.2|0
1655780400000|2022-06-21 03:00:00|16065.8|16001.6|16084|16019.8|16086.7|16022.5|16065.8|16001.6|0
1655780700000|2022-06-21 03:05:00|16081.1|16016.9|16077.2|16013|16082.7|16018.5|16077.2|16013|0
1655781000000|2022-06-21 03:10:00|16074.9|16010.7|16099.9|16035.7|16102|16037.8|16074.9|16010.7|0
1655781300000|2022-06-21 03:15:00|16099.2|16035|16079.7|16015.5|16099.2|16035|16079.7|16015.5|0
1655781600000|2022-06-21 03:20:00|16076.2|16012|16059.4|15995.2|16076.2|16012|16055|15991|0
1655781900000|2022-06-21 03:25:00|16062.2|15998|16049.6|15985.6|16062.2|15998|16049.6|15985.6|0
1655782200000|2022-06-21 03:30:00|16049.8|15985.8|16060.9|15996.7|16068.3|16004.1|16047.3|15983.3|0
1655782500000|2022-06-21 03:35:00|16062.5|15998.3|16037.4|15973.4|16063|15998.8|16032.9|15968.9|0
1655782800000|2022-06-21 03:40:00|16039.6|15975.6|16051.6|15987.6|16051.6|15987.6|16039.6|15975.6|0
1655783100000|2022-06-21 03:45:00|16054.7|15990.7|16047.8|15983.8|16059.3|15995.1|16047.2|15983.2|0
1655783400000|2022-06-21 03:50:00|16052.7|15988.7|16042.7|15978.7|16052.8|15988.8|16038.4|15974.4|0
1655783700000|2022-06-21 03:55:00|16050.4|15986.4|16074.1|16009.9|16074.1|16009.9|16046.7|15982.7|0
1655784000000|2022-06-21 04:00:00|16077|16012.8|16100.6|16036.4|16100.6|16036.4|16077|16012.8|0
1655784300000|2022-06-21 04:05:00|16091.6|16027.4|16086.3|16022.1|16094|16029.8|16081.9|16017.7|0
1655784600000|2022-06-21 04:10:00|16086.5|16022.3|16082|16017.8|16100.2|16036|16082|16017.8|0
1655784900000|2022-06-21 04:15:00|16082.3|16018.1|16061.7|15997.5|16082.3|16018.1|16047.2|15983.2|0
1655785200000|2022-06-21 04:20:00|16062.5|15998.3|16059.6|15995.4|16066.8|16002.6|16057.1|15993|0
1655785500000|2022-06-21 04:25:00|16063.5|15999.3|16032.7|15968.7|16063.5|15999.3|16032.7|15968.7|0
1655785800000|2022-06-21 04:30:00|16023.7|15959.7|16039|15975|16040.5|15976.5|16023.7|15959.7|0
1655786100000|2022-06-21 04:35:00|16043.7|15979.7|16033.8|15969.8|16051.5|15987.5|16033.8|15969.8|0
1655786400000|2022-06-21 04:40:00|16028.6|15964.6|15978.7|15914.9|16028.6|15964.6|15977.1|15913.3|0
1655786700000|2022-06-21 04:45:00|15974.2|15910.4|15926.3|15862.7|15974.2|15910.4|15926.3|15862.7|0
1655787000000|2022-06-21 04:50:00|15924.9|15861.3|15942.9|15879.3|15949.7|15886.1|15924.9|15861.3|0
1655787300000|2022-06-21 04:55:00|15935.6|15872|15947|15883.4|15950.8|15887.2|15935.6|15872|0
1655787600000|2022-06-21 05:00:00|15951.9|15888.3|15963.8|15900|15971.6|15907.8|15950.6|15887|0
1655787900000|2022-06-21 05:05:00|15965.6|15901.8|15955.2|15891.6|15969.7|15905.9|15955.2|15891.6|0
1655788200000|2022-06-21 05:10:00|15951.3|15887.7|15936.1|15872.5|15956.1|15892.5|15936.1|15872.5|0
1655788500000|2022-06-21 05:15:00|15942|15878.4|15954.3|15890.7|15954.9|15891.3|15942|15878.4|0
1655788800000|2022-06-21 05:20:00|15956.1|15892.5|15953.3|15889.7|15959.9|15896.1|15953.3|15889.7|0
1655789100000|2022-06-21 05:25:00|15952.7|15889.1|15954.8|15891.2|15956.4|15892.8|15949.8|15886.2|0
1655789400000|2022-06-21 05:30:00|15952.7|15889.1|15947.5|15883.9|15962.3|15898.5|15947.5|15883.9|0
1655789700000|2022-06-21 05:35:00|15944.2|15880.6|15910.2|15846.6|15947.4|15883.8|15910.2|15846.6|0
1655790000000|2022-06-21 05:40:00|15917.9|15854.3|15900.2|15836.8|15917.9|15854.3|15895.8|15832.4|0
1655790300000|2022-06-21 05:45:00|15905.1|15841.7|15890.3|15826.9|15905.1|15841.7|15890.3|15826.9|0
1655790600000|2022-06-21 05:50:00|15891.3|15827.9|15908.5|15844.9|15908.5|15844.9|15880.4|15817|0
1655790900000|2022-06-21 05:55:00|15911.8|15848.2|15903.8|15840.4|15911.8|15848.2|15898.9|15835.5|0
1655856600000|2022-06-22 00:10:00|16082.7|16018.5|16010.1|15946.1|16082.7|16018.5|16010.1|15946.1|0
1655856900000|2022-06-22 00:15:00|16002.5|15938.7|16006.4|15942.6|16010.9|15946.9|15986.5|15922.7|0
1655857200000|2022-06-22 00:20:00|16014.3|15950.3|16054.5|15990.5|16057.1|15993|16014.3|15950.3|0
1655857500000|2022-06-22 00:25:00|16031.2|15967.2|16105.9|16041.7|16105.9|16041.7|16031.2|15967.2|0
1655857800000|2022-06-22 00:30:00|16091.1|16026.9|16045.3|15981.3|16104.4|16040.2|16045.3|15981.3|0
1655858100000|2022-06-22 00:35:00|16056.7|15992.7|16052.8|15988.8|16062.2|15998|16040.3|15976.3|0
1655858400000|2022-06-22 00:40:00|16055.3|15991.3|16068.3|16004.1|16070.5|16006.3|16046.9|15982.9|0
1655858700000|2022-06-22 00:45:00|16064.6|16000.4|16076.3|16012.1|16076.3|16012.1|16056.6|15992.6|0
1655859000000|2022-06-22 00:50:00|16073.3|16009.1|16062.7|15998.5|16076.3|16012.1|16058.4|15994.2|0
1655859300000|2022-06-22 00:55:00|16064.4|16000.2|16071.7|16007.5|16071.7|16007.5|16040.7|15976.7|0
1655859600000|2022-06-22 01:00:00|16072.5|16008.3|16030.5|15966.5|16072.5|16008.3|16025.7|15961.7|0
1655859900000|2022-06-22 01:05:00|16034.1|15970.1|16083|16018.8|16083|16018.8|16034.1|15970.1|0
1655860200000|2022-06-22 01:10:00|16092.8|16028.6|16077.8|16013.6|16096.4|16032.2|16077.8|16013.6|0
1655860500000|2022-06-22 01:15:00|16069.4|16005.2|16060|15995.8|16073.9|16009.7|16060|15995.8|0
1655860800000|2022-06-22 01:20:00|16054.7|15990.7|16044.8|15980.8|16072.7|16008.5|16044.8|15980.8|0
1655861100000|2022-06-22 01:25:00|16035.3|15971.3|16039.5|15975.5|16051.4|15987.4|16035|15971|0
1655861400000|2022-06-22 01:30:00|16039.8|15975.8|16044.3|15980.3|16070.8|16006.6|16039.8|15975.8|0
1655861700000|2022-06-22 01:35:00|16039.9|15975.9|15977.8|15914|16039.9|15975.9|15975.6|15911.8|0
1655862000000|2022-06-22 01:40:00|15978|15914.2|15966.8|15903|15984.3|15920.5|15966.8|15903|0
1655862300000|2022-06-22 01:45:00|15966.2|15902.4|15967.7|15903.9|15972|15908.2|15962|15898.2|0
1655862600000|2022-06-22 01:50:00|15977.3|15913.5|15975.9|15912.1|15984.3|15920.5|15975.6|15911.8|0
1655862900000|2022-06-22 01:55:00|15974|15910.2|15968.3|15904.5|15978.8|15915|15966.5|15902.7|0
1655863200000|2022-06-22 02:00:00|15967.8|15904|15982.4|15918.6|15986.1|15922.3|15967.8|15904|0
1655863500000|2022-06-22 02:05:00|15973.1|15909.3|15966.4|15902.6|15979.5|15915.7|15966.4|15902.6|0
1655863800000|2022-06-22 02:10:00|15978.9|15915.1|15972.4|15908.6|15978.9|15915.1|15964.7|15900.9|0
1655864100000|2022-06-22 02:15:00|15957.2|15893.4|15930.7|15867.1|15957.2|15893.4|15930.7|15867.1|0
1655864400000|2022-06-22 02:20:00|15920.5|15856.9|15917.7|15854.1|15924.1|15860.5|15913|15849.4|0
1655864700000|2022-06-22 02:25:00|15920.9|15857.3|15899.5|15836.1|15926.6|15863|15899.5|15836.1|0
1655865000000|2022-06-22 02:30:00|15897.3|15833.9|15911.2|15847.6|15912|15848.4|15896.1|15832.7|0
1655865300000|2022-06-22 02:35:00|15915.1|15851.5|15905.5|15842.1|15926.6|15863|15904.5|15841.1|0
1655865600000|2022-06-22 02:40:00|15909|15845.4|15900|15836.6|15922.9|15859.3|15899|15835.6|0
1655865900000|2022-06-22 02:45:00|15888.1|15824.7|15894.5|15831.1|15895.9|15832.5|15886.5|15823.1|0
1655866200000|2022-06-22 02:50:00|15887.1|15823.7|15891.3|15827.9|15891.3|15827.9|15873.4|15810|0
1655866500000|2022-06-22 02:55:00|15891|15827.6|15875.6|15812.2|15891.9|15828.5|15870.7|15807.3|0
1655866800000|2022-06-22 03:00:00|15875.5|15812.1|15873.8|15810.4|15875.9|15812.5|15866.8|15803.4|0
1655867100000|2022-06-22 03:05:00|15868.5|15805.1|15861.6|15798.2|15868.5|15805.1|15858.5|15795.1|0
1655867400000|2022-06-22 03:10:00|15856.2|15793|15862.3|15798.9|15883.8|15820.4|15856.2|15793|0
1655867700000|2022-06-22 03:15:00|15876.2|15812.8|15933.1|15869.5|15933.1|15869.5|15876.2|15812.8|0
1655868000000|2022-06-22 03:20:00|15939.9|15876.3|15930.7|15867.1|15939.9|15876.3|15924.9|15861.3|0
1655868300000|2022-06-22 03:25:00|15930.9|15867.3|15936.8|15873.2|15936.8|15873.2|15918.4|15854.8|0
1655868600000|2022-06-22 03:30:00|15938.9|15875.3|15920.8|15857.2|15943.2|15879.6|15917.9|15854.3|0
1655868900000|2022-06-22 03:35:00|15927.9|15864.3|15879|15815.6|15927.9|15864.3|15879|15815.6|0
1655869200000|2022-06-22 03:40:00|15875.1|15811.7|15892.8|15829.4|15892.8|15829.4|15865.9|15802.5|0
1655869500000|2022-06-22 03:45:00|15890.2|15826.8|15891.5|15828.1|15894.4|15831|15887.9|15824.5|0
1655869800000|2022-06-22 03:50:00|15892.3|15828.9|15922|15858.4|15923.7|15860.1|15892.3|15828.9|0
1655870100000|2022-06-22 03:55:00|15915.4|15851.8|15947.6|15884|15947.6|15884|15915.4|15851.8|0
1655870400000|2022-06-22 04:00:00|15944.1|15880.5|15955.9|15892.3|15963.1|15899.3|15932|15868.4|0
1655870700000|2022-06-22 04:05:00|15949.2|15885.6|15951.2|15887.6|15958.1|15894.3|15949.2|15885.6|0
1655871000000|2022-06-22 04:10:00|15955.5|15891.9|15925.8|15862.2|15955.5|15891.9|15919.8|15856.2|0
1655871300000|2022-06-22 04:15:00|15929.6|15866|15912.2|15848.6|15929.6|15866|15907|15843.4|0
1655871600000|2022-06-22 04:20:00|15908.7|15845.1|15920.8|15857.2|15923.1|15859.5|15903.4|15840|0
1655871900000|2022-06-22 04:25:00|15923.5|15859.9|15945.5|15881.9|15946.8|15883.2|15923.5|15859.9|0
1655872200000|2022-06-22 04:30:00|15944.2|15880.6|15969.5|15905.7|15969.5|15905.7|15944.2|15880.6|0
1655872500000|2022-06-22 04:35:00|15969.1|15905.3|15965.5|15901.7|15975.9|15912.1|15965.5|15901.7|0
1655872800000|2022-06-22 04:40:00|15963.6|15899.8|15965.5|15901.7|15973|15909.2|15961.7|15897.9|0
1655873100000|2022-06-22 04:45:00|15967.7|15903.9|15989.8|15926|15995.9|15932.1|15965.1|15901.3|0
1655873400000|2022-06-22 04:50:00|15989.3|15925.5|15963.8|15900|15989.6|15925.8|15959|15895.2|0
1655873700000|2022-06-22 04:55:00|15962.2|15898.4|15966.8|15903|15970.1|15906.3|15962.2|15898.4|0
1655874000000|2022-06-22 05:00:00|15974.5|15910.7|15970.3|15906.5|15974.5|15910.7|15944.9|15881.3|0
1655874300000|2022-06-22 05:05:00|15973.2|15909.4|15982.4|15918.6|15982.4|15918.6|15972.4|15908.6|0
1655874600000|2022-06-22 05:10:00|15981.5|15917.7|15967.7|15903.9|15982.2|15918.4|15967.7|15903.9|0
1655874900000|2022-06-22 05:15:00|15968.2|15904.4|15975.5|15911.7|15975.5|15911.7|15964.4|15900.6|0
1655875200000|2022-06-22 05:20:00|15975.9|15912.1|15970.3|15906.5|15975.9|15912.1|15964|15900.2|0
1655875500000|2022-06-22 05:25:00|15969.8|15906|15974.7|15910.9|15974.7|15910.9|15964.9|15901.1|0
1655875800000|2022-06-22 05:30:00|15973.3|15909.5|15983.9|15920.1|15987.4|15923.6|15973|15909.2|0
1655876100000|2022-06-22 05:35:00|15984.9|15921.1|15970.7|15906.9|15984.9|15921.1|15963.6|15899.8|0
1655876400000|2022-06-22 05:40:00|15967.9|15904.1|15950.6|15887|15967.9|15904.1|15950.6|15887|0
1655876700000|2022-06-22 05:45:00|15943.8|15880.2|15939.1|15875.5|15952.8|15889.2|15938.8|15875.2|0
1655877000000|2022-06-22 05:50:00|15936.8|15873.2|15934.4|15870.8|15942.3|15878.7|15930.6|15867|0
1655877300000|2022-06-22 05:55:00|15927.1|15863.5|15911.9|15848.3|15927.1|15863.5|15905.3|15841.9|0
1655943000000|2022-06-23 00:10:00|15690.8|15628.2|15573.9|15511.7|15690.8|15628.2|15554|15492|0
1655943300000|2022-06-23 00:15:00|15591.7|15529.5|15615|15552.6|15636.3|15573.9|15591.7|15529.5|0
1655943600000|2022-06-23 00:20:00|15626.7|15564.3|15635.2|15572.8|15638.1|15575.7|15606.3|15543.9|0
1655943900000|2022-06-23 00:25:00|15628.3|15565.9|15615.3|15552.9|15631|15568.6|15612|15549.6|0
1655944200000|2022-06-23 00:30:00|15612|15549.6|15611.4|15549|15617.3|15554.9|15589.9|15527.7|0
1655944500000|2022-06-23 00:35:00|15611.5|15549.1|15613.4|15551|15628.9|15566.5|15606.6|15544.2|0
1655944800000|2022-06-23 00:40:00|15614.6|15552.2|15665.9|15603.3|15665.9|15603.3|15614.6|15552.2|0
1655945100000|2022-06-23 00:45:00|15661.3|15598.7|15637.9|15575.5|15668.2|15605.6|15629.1|15566.7|0
1655945400000|2022-06-23 00:50:00|15627.8|15565.4|15656|15593.6|15662.4|15599.8|15627.8|15565.4|0
1655945700000|2022-06-23 00:55:00|15652.6|15590.2|15660.3|15597.7|15664.3|15601.7|15647.6|15585.2|0
1655946000000|2022-06-23 01:00:00|15658.7|15596.1|15669|15606.4|15690.1|15627.5|15658.7|15596.1|0
1655946300000|2022-06-23 01:05:00|15670.7|15608.1|15670.9|15608.3|15686|15623.4|15662|15599.4|0
1655946600000|2022-06-23 01:10:00|15674.3|15611.7|15677|15614.4|15685.8|15623.2|15668.5|15605.9|0
1655946900000|2022-06-23 01:15:00|15676.4|15613.8|15648.1|15585.7|15676.4|15613.8|15643.2|15580.8|0
1655947200000|2022-06-23 01:20:00|15641.4|15579|15642.4|15580|15647.8|15585.4|15640.3|15577.9|0
1655947500000|2022-06-23 01:25:00|15647.7|15585.3|15643.2|15580.8|15655|15592.6|15636.7|15574.3|0
1655947800000|2022-06-23 01:30:00|15647.7|15585.3|15674.8|15612.2|15674.8|15612.2|15647.7|15585.3|0
1655948100000|2022-06-23 01:35:00|15667.8|15605.2|15641.4|15579|15669|15606.4|15636.1|15573.7|0
1655948400000|2022-06-23 01:40:00|15642|15579.6|15617.5|15555.1|15642|15579.6|15608.5|15546.1|0
1655948700000|2022-06-23 01:45:00|15613.6|15551.2|15597.8|15535.6|15621.3|15558.9|15596.3|15534.1|0
1655949000000|2022-06-23 01:50:00|15618|15555.6|15588.1|15525.9|15618|15555.6|15584.7|15522.5|0
1655949300000|2022-06-23 01:55:00|15585.7|15523.5|15559.1|15496.9|15585.8|15523.6|15558.3|15496.1|0
1655949600000|2022-06-23 02:00:00|15562.1|15499.9|15562.2|15500|15575.4|15513.2|15561.5|15499.3|0
1655949900000|2022-06-23 02:05:00|15564|15501.8|15551.8|15489.8|15564|15501.8|15536.5|15474.5|0
1655950200000|2022-06-23 02:10:00|15549.9|15487.9|15549.6|15487.6|15565.6|15503.4|15547.1|15485.1|0
1655950500000|2022-06-23 02:15:00|15555.2|15493.2|15573.7|15511.5|15577.5|15515.3|15555.2|15493.2|0
1655950800000|2022-06-23 02:20:00|15565.6|15503.4|15531.7|15469.7|15565.6|15503.4|15531.7|15469.7|0
1655951100000|2022-06-23 02:25:00|15535.3|15473.3|15518.7|15456.7|15535.3|15473.3|15518.2|15456.2|0
1655951400000|2022-06-23 02:30:00|15516.8|15454.8|15527.3|15465.3|15533.4|15471.4|15516.8|15454.8|0
1655951700000|2022-06-23 02:35:00|15526.6|15464.6|15516.9|15454.9|15527.3|15465.3|15513.6|15451.6|0
1655952000000|2022-06-23 02:40:00|15513.2|15451.2|15504|15442.2|15515.5|15453.5|15500.4|15438.6|0
1655952300000|2022-06-23 02:45:00|15501.4|15439.6|15534.8|15472.8|15534.8|15472.8|15497|15435.2|0
1655952600000|2022-06-23 02:50:00|15534.6|15472.6|15522.2|15460.2|15534.6|15472.6|15522.2|15460.2|0
1655952900000|2022-06-23 02:55:00|15523.4|15461.4|15523.4|15461.4|15526.9|15464.9|15518.5|15456.5|0
1655953200000|2022-06-23 03:00:00|15524.3|15462.3|15514.8|15452.8|15529.9|15467.9|15513.1|15451.1|0
1655953500000|2022-06-23 03:05:00|15512.5|15450.5|15494.4|15432.6|15512.5|15450.5|15484.7|15422.9|0
1655953800000|2022-06-23 03:10:00|15497.5|15435.7|15513.3|15451.3|15515.5|15453.5|15496.8|15435|0
1655954100000|2022-06-23 03:15:00|15510.7|15448.7|15531.6|15469.6|15531.6|15469.6|15507.7|15445.7|0
1655954400000|2022-06-23 03:20:00|15535.7|15473.7|15558.6|15496.4|15560.5|15498.3|15535.7|15473.7|0
1655954700000|2022-06-23 03:25:00|15554.9|15492.9|15568.4|15506.2|15569.1|15506.9|15554.9|15492.9|0
1655955000000|2022-06-23 03:30:00|15569.1|15506.9|15586.8|15524.6|15586.8|15524.6|15569.1|15506.9|0
1655955300000|2022-06-23 03:35:00|15581.2|15519|15607.1|15544.7|15607.2|15544.8|15572.2|15510|0
1655955600000|2022-06-23 03:40:00|15612.2|15549.8|15600.2|15538|15614.1|15551.7|15600.2|15538|0
1655955900000|2022-06-23 03:45:00|15610.2|15547.8|15603|15540.8|15618.4|15556|15598.4|15536.2|0
1655956200000|2022-06-23 03:50:00|15598.9|15536.7|15580.4|15518.2|15598.9|15536.7|15580.4|15518.2|0
1655956500000|2022-06-23 03:55:00|15585.5|15523.3|15564.6|15502.4|15585.5|15523.3|15562|15499.8|0
1655956800000|2022-06-23 04:00:00|15561.4|15499.2|15583|15520.8|15588.5|15526.3|15561.4|15499.2|0
1655957100000|2022-06-23 04:05:00|15581.5|15519.3|15567.2|15505|15581.5|15519.3|15567.2|15505|0
1655957400000|2022-06-23 04:10:00|15558.1|15495.9|15573.3|15511.1|15578.4|15516.2|15558.1|15495.9|0
1655957700000|2022-06-23 04:15:00|15573.5|15511.3|15580.1|15517.9|15581.9|15519.7|15573.5|15511.3|0
1655958000000|2022-06-23 04:20:00|15580.4|15518.2|15593.2|15531|15593.2|15531|15580.4|15518.2|0
1655958300000|2022-06-23 04:25:00|15592.7|15530.5|15593.5|15531.3|15593.5|15531.3|15586.5|15524.3|0
1655958600000|2022-06-23 04:30:00|15598.5|15536.3|15606.7|15544.3|15608.7|15546.3|15598.3|15536.1|0
1655958900000|2022-06-23 04:35:00|15607.6|15545.2|15611.1|15548.7|15611.1|15548.7|15599.8|15537.6|0
1655959200000|2022-06-23 04:40:00|15615|15552.6|15629|15566.6|15638.2|15575.8|15615|15552.6|0
1655959500000|2022-06-23 04:45:00|15632.4|15570|15620.5|15558.1|15632.4|15570|15619|15556.6|0
1655959800000|2022-06-23 04:50:00|15619.2|15556.8|15605.4|15543.2|15622.8|15560.4|15600|15537.8|0
1655960100000|2022-06-23 04:55:00|15602.9|15540.7|15598.7|15536.5|15604.3|15542.1|15598.6|15536.4|0
1655960400000|2022-06-23 05:00:00|15599|15536.8|15627.2|15564.8|15627.2|15564.8|15595.3|15533.1|0
1655960700000|2022-06-23 05:05:00|15632.2|15569.8|15620.8|15558.4|15635.1|15572.7|15620.8|15558.4|0
1655961000000|2022-06-23 05:10:00|15610.1|15547.7|15602.9|15540.7|15616.1|15553.7|15598.3|15536.1|0
1655961300000|2022-06-23 05:15:00|15603.7|15541.5|15603.7|15541.5|15612|15549.6|15600.5|15538.3|0
1655961600000|2022-06-23 05:20:00|15597.9|15535.7|15593.9|15531.7|15599.2|15537|15580.8|15518.6|0
1655961900000|2022-06-23 05:25:00|15592.8|15530.6|15617.4|15555|15617.4|15555|15592.8|15530.6|0
1655962200000|2022-06-23 05:30:00|15620|15557.6|15676.5|15613.9|15676.5|15613.9|15620|15557.6|0
1655962500000|2022-06-23 05:35:00|15680.1|15617.5|15696|15633.4|15704.1|15641.5|15680.1|15617.5|0
1655962800000|2022-06-23 05:40:00|15693.2|15630.6|15673.1|15610.5|15693.2|15630.6|15673.1|15610.5|0
1655963100000|2022-06-23 05:45:00|15672.5|15609.9|15663.8|15601.2|15673|15610.4|15663.1|15600.5|0
1655963400000|2022-06-23 05:50:00|15667.5|15604.9|15649|15586.6|15669.1|15606.5|15649|15586.6|0
1655963700000|2022-06-23 05:55:00|15641.2|15578.8|15679.1|15616.5|15679.1|15616.5|15641.2|15578.8|0
1656029400000|2022-06-24 00:10:00|15510.4|15448.4|15460.6|15398.8|15510.4|15448.4|15434.6|15373|0
1656029700000|2022-06-24 00:15:00|15467.5|15405.7|15485.1|15423.3|15485.1|15423.3|15458|15396.2|0
1656030000000|2022-06-24 00:20:00|15487.3|15425.5|15514.7|15452.7|15526.6|15464.6|15487.3|15425.5|0
1656030300000|2022-06-24 00:25:00|15513.8|15451.8|15480.4|15418.6|15513.8|15451.8|15480.4|15418.6|0
1656030600000|2022-06-24 00:30:00|15480.6|15418.8|15478.2|15416.4|15510|15448|15475.1|15413.3|0
1656030900000|2022-06-24 00:35:00|15486.5|15424.7|15479.5|15417.7|15490.6|15428.8|15479.5|15417.7|0
1656031200000|2022-06-24 00:40:00|15480.5|15418.7|15528|15466|15528|15466|15480.5|15418.7|0
1656031500000|2022-06-24 00:45:00|15526.1|15464.1|15556.2|15494|15562.3|15500.1|15526.1|15464.1|0
1656031800000|2022-06-24 00:50:00|15562.6|15500.4|15581.2|15519|15581.2|15519|15555.9|15493.9|0
1656032100000|2022-06-24 00:55:00|15587.2|15525|15606.6|15544.2|15606.6|15544.2|15578.2|15516|0
1656032400000|2022-06-24 01:00:00|15614.3|15551.9|15621.4|15559|15632.9|15570.5|15611.8|15549.4|0
1656032700000|2022-06-24 01:05:00|15621.3|15558.9|15621.2|15558.8|15621.3|15558.9|15614.6|15552.2|0
1656033000000|2022-06-24 01:10:00|15639.7|15577.3|15644.5|15582.1|15650.6|15588.2|15639.7|15577.3|0
1656033300000|2022-06-24 01:15:00|15645.4|15583|15650.2|15587.8|15667.1|15604.5|15645.4|15583|0
1656033600000|2022-06-24 01:20:00|15658.3|15595.7|15669.5|15606.9|15678.4|15615.8|15658.3|15595.7|0
1656033900000|2022-06-24 01:25:00|15667.3|15604.7|15690.9|15628.3|15702.8|15640.2|15667.3|15604.7|0
1656034200000|2022-06-24 01:30:00|15694.3|15631.7|15700.1|15637.5|15716.9|15654.1|15694.3|15631.7|0
1656034500000|2022-06-24 01:35:00|15701.3|15638.7|15698.6|15636|15724.8|15662|15698.6|15636|0
1656034800000|2022-06-24 01:40:00|15697.8|15635.2|15681.4|15618.8|15697.8|15635.2|15675|15612.4|0
1656035100000|2022-06-24 01:45:00|15676.9|15614.3|15668.9|15606.3|15688.2|15625.6|15668.9|15606.3|0
1656035400000|2022-06-24 01:50:00|15670.1|15607.5|15658.9|15596.3|15672.6|15610|15658.7|15596.1|0
1656035700000|2022-06-24 01:55:00|15651.6|15589.2|15658.4|15595.8|15667.6|15605|15645.2|15582.8|0
1656036000000|2022-06-24 02:00:00|15666.9|15604.3|15659.9|15597.3|15674.4|15611.8|15659.9|15597.3|0
1656036300000|2022-06-24 02:05:00|15657|15594.4|15659.5|15596.9|15659.5|15596.9|15641.6|15579.2|0
1656036600000|2022-06-24 02:10:00|15659.7|15597.1|15703.5|15640.9|15703.5|15640.9|15659.7|15597.1|0
1656036900000|2022-06-24 02:15:00|15705.4|15642.8|15694.8|15632.2|15714.5|15651.7|15694.8|15632.2|0
1656037200000|2022-06-24 02:20:00|15697.2|15634.6|15690.6|15628|15705.2|15642.6|15690.1|15627.5|0
1656037500000|2022-06-24 02:25:00|15684.6|15622|15673.2|15610.6|15686.6|15624|15671.9|15609.3|0
1656037800000|2022-06-24 02:30:00|15675.4|15612.8|15678.9|15616.3|15678.9|15616.3|15669.7|15607.1|0
1656038100000|2022-06-24 02:35:00|15678.7|15616.1|15699.4|15636.8|15699.4|15636.8|15678.7|15616.1|0
1656038400000|2022-06-24 02:40:00|15701.8|15639.2|15697|15634.4|15705.2|15642.6|15695.8|15633.2|0
1656038700000|2022-06-24 02:45:00|15697.2|15634.6|15709.8|15647|15713.2|15650.4|15697.2|15634.6|0
1656039000000|2022-06-24 02:50:00|15710.3|15647.5|15705.9|15643.3|15710.7|15647.9|15703.9|15641.3|0
1656039300000|2022-06-24 02:55:00|15709.5|15646.7|15710.6|15647.8|15722.8|15660|15706.9|15644.1|0
1656039600000|2022-06-24 03:00:00|15713.4|15650.6|15704.5|15641.9|15716.7|15653.9|15704.5|15641.9|0
1656039900000|2022-06-24 03:05:00|15708.6|15645.8|15689.1|15626.5|15708.6|15645.8|15687|15624.4|0
1656040200000|2022-06-24 03:10:00|15685.3|15622.7|15675.7|15613.1|15693.5|15630.9|15675.7|15613.1|0
1656040500000|2022-06-24 03:15:00|15674.2|15611.6|15654.3|15591.9|15676.5|15613.9|15654.3|15591.9|0
1656040800000|2022-06-24 03:20:00|15654.4|15592|15640.6|15578.2|15655.2|15592.8|15640.6|15578.2|0
1656041100000|2022-06-24 03:25:00|15639.8|15577.4|15630.7|15568.3|15639.8|15577.4|15621.2|15558.8|0
1656041400000|2022-06-24 03:30:00|15632.6|15570.2|15643.4|15581|15645.9|15583.5|15632.6|15570.2|0
1656041700000|2022-06-24 03:35:00|15650.7|15588.3|15655.7|15593.3|15658.6|15596|15649.7|15587.3|0
1656042000000|2022-06-24 03:40:00|15651.9|15589.5|15671.9|15609.3|15679.5|15616.9|15651.9|15589.5|0
1656042300000|2022-06-24 03:45:00|15673.3|15610.7|15651.9|15589.5|15673.3|15610.7|15651.9|15589.5|0
1656042600000|2022-06-24 03:50:00|15648.2|15585.8|15650.6|15588.2|15650.6|15588.2|15644.3|15581.9|0
1656042900000|2022-06-24 03:55:00|15651.3|15588.9|15639.8|15577.4|15653.6|15591.2|15639.8|15577.4|0
1656043200000|2022-06-24 04:00:00|15639.4|15577|15644.7|15582.3|15649.9|15587.5|15632.6|15570.2|0
1656043500000|2022-06-24 04:05:00|15644.5|15582.1|15632.6|15570.2|15644.5|15582.1|15632.6|15570.2|0
1656043800000|2022-06-24 04:10:00|15633.4|15571|15624.3|15561.9|15638.5|15576.1|15624.3|15561.9|0
1656044100000|2022-06-24 04:15:00|15619.6|15557.2|15628.1|15565.7|15636.1|15573.7|15618.3|15555.9|0
1656044400000|2022-06-24 04:20:00|15627.3|15564.9|15642.5|15580.1|15644.4|15582|15627.3|15564.9|0
1656044700000|2022-06-24 04:25:00|15643.4|15581|15626.1|15563.7|15643.7|15581.3|15626.1|15563.7|0
1656045000000|2022-06-24 04:30:00|15623.5|15561.1|15606|15543.8|15632.5|15570.1|15606|15543.8|0
1656045300000|2022-06-24 04:35:00|15608.9|15546.5|15596.9|15534.7|15608.9|15546.5|15596.9|15534.7|0
1656045600000|2022-06-24 04:40:00|15595.1|15532.9|15572.7|15510.5|15595.1|15532.9|15572.7|15510.5|0
1656045900000|2022-06-24 04:45:00|15569.9|15507.7|15581.6|15519.4|15590.3|15528.1|15569.9|15507.7|0
1656046200000|2022-06-24 04:50:00|15585.4|15523.2|15572.7|15510.5|15587.2|15525|15571.7|15509.5|0
1656046500000|2022-06-24 04:55:00|15574.9|15512.7|15575.2|15513|15581|15518.8|15572|15509.8|0
1656046800000|2022-06-24 05:00:00|15585|15522.8|15586.6|15524.4|15592.5|15530.3|15581.7|15519.5|0
1656047100000|2022-06-24 05:05:00|15587|15524.8|15602|15539.8|15602|15539.8|15587|15524.8|0
1656047400000|2022-06-24 05:10:00|15594.6|15532.4|15599.8|15537.6|15599.8|15537.6|15593.1|15530.9|0
1656047700000|2022-06-24 05:15:00|15601.6|15539.4|15625.2|15562.8|15625.2|15562.8|15601.6|15539.4|0
1656048000000|2022-06-24 05:20:00|15619.6|15557.2|15629.1|15566.7|15637.5|15575.1|15619.6|15557.2|0
1656048300000|2022-06-24 05:25:00|15632.5|15570.1|15651.3|15588.9|15651.3|15588.9|15627.3|15564.9|0
1656048600000|2022-06-24 05:30:00|15640|15577.6|15655|15592.6|15655|15592.6|15638.1|15575.7|0
1656048900000|2022-06-24 05:35:00|15655.4|15593|15661|15598.4|15664.9|15602.3|15650|15587.6|0
1656049200000|2022-06-24 05:40:00|15661.9|15599.3|15669.8|15607.2|15670.3|15607.7|15658.4|15595.8|0
1656049500000|2022-06-24 05:45:00|15664.3|15601.7|15654.7|15592.3|15664.3|15601.7|15652.7|15590.3|0
1656049800000|2022-06-24 05:50:00|15653.8|15591.4|15668.9|15606.3|15668.9|15606.3|15653.8|15591.4|0
1656050100000|2022-06-24 05:55:00|15669.3|15606.7|15668.9|15606.3|15674.6|15612|15664.3|15601.7|0
1656288600000|2022-06-27 00:10:00|15868|15804.6|15828.1|15764.9|15868|15804.6|15828.1|15764.9|0
1656288900000|2022-06-27 00:15:00|15823.5|15760.3|15850.1|15786.9|15858.7|15795.3|15823.5|15760.3|0
1656289200000|2022-06-27 00:20:00|15852.7|15789.5|15883.9|15820.5|15892.7|15829.3|15852.7|15789.5|0
1656289500000|2022-06-27 00:25:00|15892.4|15829|15901|15837.6|15907.9|15844.3|15892.4|15829|0
1656289800000|2022-06-27 00:30:00|15906.3|15842.9|15881.6|15818.2|15914.1|15850.5|15875.9|15812.5|0
1656290100000|2022-06-27 00:35:00|15877|15813.6|15895.8|15832.4|15895.8|15832.4|15870.3|15806.9|0
1656290400000|2022-06-27 00:40:00|15892.3|15828.9|15857.1|15793.7|15892.3|15828.9|15857.1|15793.7|0
1656290700000|2022-06-27 00:45:00|15864.1|15800.7|15868|15804.6|15880.4|15817|15864.1|15800.7|0
1656291000000|2022-06-27 00:50:00|15867.3|15803.9|15874|15810.6|15879|15815.6|15866.2|15802.8|0
1656291300000|2022-06-27 00:55:00|15869.6|15806.2|15864.5|15801.1|15869.6|15806.2|15850.7|15787.5|0
1656291600000|2022-06-27 01:00:00|15855.4|15792.2|15914.3|15850.7|15914.3|15850.7|15855.4|15792.2|0
1656291900000|2022-06-27 01:05:00|15927|15863.4|16006.1|15942.3|16006.1|15942.3|15927|15863.4|0
1656292200000|2022-06-27 01:10:00|15999.7|15935.9|15997.6|15933.8|16000|15936.2|15979.1|15915.3|0
1656292500000|2022-06-27 01:15:00|16005.6|15941.8|16016.8|15952.8|16020.7|15956.7|15977.9|15914.1|0
1656292800000|2022-06-27 01:20:00|16017.9|15953.9|16050.4|15986.4|16052|15988|16017.9|15953.9|0
1656293100000|2022-06-27 01:25:00|16051.2|15987.2|16031.8|15967.8|16051.7|15987.7|16031.8|15967.8|0
1656293400000|2022-06-27 01:30:00|16027.7|15963.7|16052.2|15988.2|16055.2|15991.2|16027.7|15963.7|0
1656293700000|2022-06-27 01:35:00|16061.5|15997.3|16059|15994.8|16066.4|16002.2|16058.9|15994.7|0
1656294000000|2022-06-27 01:40:00|16064.1|15999.9|16083.2|16019|16087.5|16023.3|16064.1|15999.9|0
1656294300000|2022-06-27 01:45:00|16083.9|16019.7|16073.4|16009.2|16089.9|16025.7|16070.4|16006.2|0
1656294600000|2022-06-27 01:50:00|16067.9|16003.7|16074.6|16010.4|16078.5|16014.3|16061.3|15997.1|0
1656294900000|2022-06-27 01:55:00|16075.3|16011.1|16068.5|16004.3|16080.9|16016.7|16068|16003.8|0
1656295200000|2022-06-27 02:00:00|16070.9|16006.7|16059.3|15995.1|16079.5|16015.3|16059.3|15995.1|0
1656295500000|2022-06-27 02:05:00|16057.7|15993.5|16049.9|15985.9|16057.7|15993.5|16035|15971|0
1656295800000|2022-06-27 02:10:00|16047|15983|16023.6|15959.6|16048|15984|16023.6|15959.6|0
1656296100000|2022-06-27 02:15:00|16024.5|15960.5|16021.4|15957.4|16036.4|15972.4|16021.4|15957.4|0
1656296400000|2022-06-27 02:20:00|16013.6|15949.6|16047.2|15983.2|16047.2|15983.2|16013.6|15949.6|0
1656296700000|2022-06-27 02:25:00|16045.7|15981.7|16045.7|15981.7|16048.4|15984.4|16032.2|15968.2|0
1656297000000|2022-06-27 02:30:00|16041.4|15977.4|16115|16050.6|16115|16050.6|16041.4|15977.4|0
1656297300000|2022-06-27 02:35:00|16111.3|16046.9|16114.1|16049.7|16114.1|16049.7|16095.1|16030.9|0
1656297600000|2022-06-27 02:40:00|16113.9|16049.5|16071.9|16007.7|16113.9|16049.5|16069.2|16005|0
1656297900000|2022-06-27 02:45:00|16077.4|16013.2|16077.7|16013.5|16090.2|16026|16075.3|16011.1|0
1656298200000|2022-06-27 02:50:00|16071.3|16007.1|16046.3|15982.3|16071.3|16007.1|16046.3|15982.3|0
1656298500000|2022-06-27 02:55:00|16042.6|15978.6|16049.1|15985.1|16049.1|15985.1|16028.6|15964.6|0
1656298800000|2022-06-27 03:00:00|16045.9|15981.9|16035.1|15971.1|16045.9|15981.9|16033.2|15969.2|0
1656299100000|2022-06-27 03:05:00|16033.6|15969.6|16030.5|15966.5|16033.6|15969.6|16017.3|15953.3|0
1656299400000|2022-06-27 03:10:00|16023.5|15959.5|16043.4|15979.4|16043.4|15979.4|16023.5|15959.5|0
1656299700000|2022-06-27 03:15:00|16040|15976|16019.5|15955.5|16040|15976|16019.5|15955.5|0
1656300000000|2022-06-27 03:20:00|16013.5|15949.5|16025.2|15961.2|16032.6|15968.6|16010.5|15946.5|0
1656300300000|2022-06-27 03:25:00|16024.1|15960.1|16032.4|15968.4|16034|15970|16018.7|15954.7|0
1656300600000|2022-06-27 03:30:00|16028.7|15964.7|16038.7|15974.7|16049.4|15985.4|16028.7|15964.7|0
1656300900000|2022-06-27 03:35:00|16037.8|15973.8|16043.5|15979.5|16046.8|15982.8|16033.6|15969.6|0
1656301200000|2022-06-27 03:40:00|16046.1|15982.1|16020.3|15956.3|16046.1|15982.1|16020.3|15956.3|0
1656301500000|2022-06-27 03:45:00|16019.3|15955.3|16006.3|15942.5|16019.3|15955.3|16006.3|15942.5|0
1656301800000|2022-06-27 03:50:00|16008.6|15944.6|16016.3|15952.3|16020.1|15956.1|16005.5|15941.7|0
1656302100000|2022-06-27 03:55:00|16012.6|15948.6|16003.3|15939.5|16018.6|15954.6|16003.3|15939.5|0
1656302400000|2022-06-27 04:00:00|15997.5|15933.7|16005.3|15941.5|16008.7|15944.7|15997.5|15933.7|0
1656302700000|2022-06-27 04:05:00|15998.7|15934.9|16005.3|15941.5|16010|15946|15998.7|15934.9|0
1656303000000|2022-06-27 04:10:00|16007.1|15943.1|15977|15913.2|16007.1|15943.1|15973.4|15909.6|0
1656303300000|2022-06-27 04:15:00|15977.9|15914.1|15963.2|15899.4|15977.9|15914.1|15957.6|15893.8|0
1656303600000|2022-06-27 04:20:00|15957.5|15893.7|15959.9|15896.1|15960.7|15896.9|15953.9|15890.3|0
1656303900000|2022-06-27 04:25:00|15964.2|15900.4|15965.2|15901.4|15975.2|15911.4|15964.2|15900.4|0
1656304200000|2022-06-27 04:30:00|15965|15901.2|15965.8|15902|15967.3|15903.5|15955.1|15891.5|0
1656304500000|2022-06-27 04:35:00|15962.9|15899.1|15991|15927.2|15991|15927.2|15962.9|15899.1|0
1656304800000|2022-06-27 04:40:00|15993.8|15930|16001.2|15937.4|16001.2|15937.4|15984.6|15920.8|0
1656305100000|2022-06-27 04:45:00|15998.1|15934.3|16004.1|15940.3|16009.2|15945.2|15998.1|15934.3|0
1656305400000|2022-06-27 04:50:00|16004.9|15941.1|16000.7|15936.9|16007.1|15943.1|15999.7|15935.9|0
1656305700000|2022-06-27 04:55:00|16004.8|15941|16002.1|15938.3|16010.1|15946.1|16001.8|15938|0
1656306000000|2022-06-27 05:00:00|16005.2|15941.4|15999.8|15936|16017.6|15953.6|15999.8|15936|0
1656306300000|2022-06-27 05:05:00|16000.9|15937.1|15994.8|15931|16007.8|15943.8|15994.1|15930.3|0
1656306600000|2022-06-27 05:10:00|15993.7|15929.9|15980.3|15916.5|16004.1|15940.3|15980.3|15916.5|0
1656306900000|2022-06-27 05:15:00|15978.6|15914.8|15965.1|15901.3|15980.7|15916.9|15965.1|15901.3|0
1656307200000|2022-06-27 05:20:00|15960.8|15897|15965.6|15901.8|15967.6|15903.8|15958.1|15894.3|0
1656307500000|2022-06-27 05:25:00|15960.8|15897|15969.2|15905.4|15969.2|15905.4|15957.9|15894.1|0
1656307800000|2022-06-27 05:30:00|15966|15902.2|15949.9|15886.3|15971.4|15907.6|15949.9|15886.3|0
1656308100000|2022-06-27 05:35:00|15948.7|15885.1|15933.9|15870.3|15948.7|15885.1|15932.4|15868.8|0
1656308400000|2022-06-27 05:40:00|15929.2|15865.6|15929.4|15865.8|15939.5|15875.9|15929.2|15865.6|0
1656308700000|2022-06-27 05:45:00|15936.8|15873.2|15940.5|15876.9|15940.9|15877.3|15933.2|15869.6|0
1656309000000|2022-06-27 05:50:00|15943.6|15880|15947.4|15883.8|15960.7|15896.9|15943.6|15880|0
1656309300000|2022-06-27 05:55:00|15946|15882.4|15939.5|15875.9|15946|15882.4|15929.1|15865.5|0
1656375000000|2022-06-28 00:10:00|16173|16108.4|16211.1|16146.3|16211.1|16146.3|16169.2|16104.6|0
1656375300000|2022-06-28 00:15:00|16205.8|16141.2|16202.8|16138.2|16205.8|16141.2|16192.7|16128.1|0
1656375600000|2022-06-28 00:20:00|16194.3|16129.7|16187.2|16122.6|16208.7|16143.9|16177|16112.4|0
1656375900000|2022-06-28 00:25:00|16178.2|16113.6|16175.8|16111.2|16178.2|16113.6|16164.4|16099.8|0
1656376200000|2022-06-28 00:30:00|16182.5|16117.9|16187.2|16122.6|16187.2|16122.6|16174.5|16109.9|0
1656376500000|2022-06-28 00:35:00|16193.4|16128.8|16203.7|16139.1|16205|16140.4|16170.1|16105.5|0
1656376800000|2022-06-28 00:40:00|16202.6|16138|16222|16157.2|16222|16157.2|16198.7|16134.1|0
1656377100000|2022-06-28 00:45:00|16215.3|16150.5|16221.9|16157.1|16229.6|16164.8|16213.5|16148.7|0
1656377400000|2022-06-28 00:50:00|16218.7|16153.9|16222.5|16157.7|16229.4|16164.6|16205.3|16140.7|0
1656377700000|2022-06-28 00:55:00|16220.4|16155.6|16201.1|16136.5|16226.4|16161.6|16201.1|16136.5|0
1656378000000|2022-06-28 01:00:00|16207|16142.4|16210.3|16145.5|16213.8|16149|16195.7|16131.1|0
1656378300000|2022-06-28 01:05:00|16211.6|16146.8|16235.8|16171|16235.8|16171|16204|16139.4|0
1656378600000|2022-06-28 01:10:00|16235.9|16171.1|16265.1|16200.1|16265.2|16200.2|16234.8|16170|0
1656378900000|2022-06-28 01:15:00|16275.4|16210.4|16282.6|16217.6|16284.7|16219.7|16272.1|16207.1|0
1656379200000|2022-06-28 01:20:00|16290.3|16225.3|16272.1|16207.1|16290.5|16225.5|16272.1|16207.1|0
1656379500000|2022-06-28 01:25:00|16271.5|16206.5|16242.4|16177.6|16273.7|16208.7|16242.4|16177.6|0
1656379800000|2022-06-28 01:30:00|16246.4|16181.6|16251.9|16187.1|16257.2|16192.4|16243.7|16178.9|0
1656380100000|2022-06-28 01:35:00|16252.7|16187.9|16280|16215|16286.8|16221.8|16246.1|16181.3|0
1656380400000|2022-06-28 01:40:00|16278.2|16213.2|16254.4|16189.6|16278.2|16213.2|16254.4|16189.6|0
1656380700000|2022-06-28 01:45:00|16258.8|16193.8|16222.6|16157.8|16258.8|16193.8|16221.3|16156.5|0
1656381000000|2022-06-28 01:50:00|16222.2|16157.4|16212.7|16147.9|16229.5|16164.7|16211.3|16146.5|0
1656381300000|2022-06-28 01:55:00|16210|16145.2|16182.1|16117.5|16213.2|16148.4|16182.1|16117.5|0
1656381600000|2022-06-28 02:00:00|16188.2|16123.6|16226|16161.2|16226|16161.2|16188.2|16123.6|0
1656381900000|2022-06-28 02:05:00|16229.7|16164.9|16228.6|16163.8|16230.7|16165.9|16210.3|16145.5|0
1656382200000|2022-06-28 02:10:00|16229.9|16165.1|16244.4|16179.6|16248.3|16183.5|16229.9|16165.1|0
1656382500000|2022-06-28 02:15:00|16238|16173.2|16221.5|16156.7|16240.9|16176.1|16221.5|16156.7|0
1656382800000|2022-06-28 02:20:00|16234.8|16170|16242.3|16177.5|16242.3|16177.5|16229.4|16164.6|0
1656383100000|2022-06-28 02:25:00|16241.7|16176.9|16228.8|16164|16249.7|16184.9|16228.8|16164|0
1656383400000|2022-06-28 02:30:00|16229.8|16165|16230.5|16165.7|16238.2|16173.4|16227.8|16163|0
1656383700000|2022-06-28 02:35:00|16236.4|16171.6|16237.2|16172.4|16244.3|16179.5|16233.4|16168.6|0
1656384000000|2022-06-28 02:40:00|16237.6|16172.8|16268.3|16203.3|16268.3|16203.3|16237.6|16172.8|0
1656384300000|2022-06-28 02:45:00|16269|16204|16296.4|16231.4|16301.9|16236.9|16268.6|16203.6|0
1656384600000|2022-06-28 02:50:00|16297.3|16232.3|16320|16254.8|16322.3|16257.1|16296.5|16231.5|0
1656384900000|2022-06-28 02:55:00|16315.6|16250.4|16311.1|16245.9|16317.1|16251.9|16311.1|16245.9|0
1656385200000|2022-06-28 03:00:00|16315.1|16249.9|16289.8|16224.8|16316.1|16250.9|16289.8|16224.8|0
1656385500000|2022-06-28 03:05:00|16289.3|16224.3|16331.3|16266.1|16331.3|16266.1|16289.3|16224.3|0
1656385800000|2022-06-28 03:10:00|16324.1|16258.9|16262.3|16197.3|16324.1|16258.9|16261.7|16196.7|0
1656386100000|2022-06-28 03:15:00|16266.3|16201.3|16281.1|16216.1|16282.8|16217.8|16262.8|16197.8|0
1656386400000|2022-06-28 03:20:00|16288.3|16223.3|16296.4|16231.4|16302.4|16237.4|16287.3|16222.3|0
1656386700000|2022-06-28 03:25:00|16296.2|16231.2|16308.5|16243.3|16313.2|16248|16294|16229|0
1656387000000|2022-06-28 03:30:00|16310.2|16245|16316|16250.8|16316.9|16251.7|16308|16242.8|0
1656387300000|2022-06-28 03:35:00|16315.4|16250.2|16312.8|16247.6|16318.2|16253|16305.9|16240.9|0
1656387600000|2022-06-28 03:40:00|16318.9|16253.7|16324.9|16259.7|16324.9|16259.7|16317.3|16252.1|0
1656387900000|2022-06-28 03:45:00|16322.2|16257|16344.7|16279.5|16344.7|16279.5|16322.2|16257|0
1656388200000|2022-06-28 03:50:00|16344.9|16279.7|16356|16290.8|16360.9|16295.5|16343|16277.8|0
1656388500000|2022-06-28 03:55:00|16356.8|16291.6|16365.1|16299.7|16365.1|16299.7|16356.8|16291.6|0
1656388800000|2022-06-28 04:00:00|16372|16306.6|16367.4|16302|16383.4|16318|16365.7|16300.3|0
1656389100000|2022-06-28 04:05:00|16371.1|16305.7|16373|16307.6|16378.7|16313.3|16369.8|16304.4|0
1656389400000|2022-06-28 04:10:00|16377.3|16311.9|16387.7|16322.3|16388.6|16323.2|16377.3|16311.9|0
1656389700000|2022-06-28 04:15:00|16389.2|16323.8|16371.6|16306.2|16389.2|16323.8|16370.9|16305.5|0
1656390000000|2022-06-28 04:20:00|16376.8|16311.4|16362.9|16297.5|16376.8|16311.4|16357.8|16292.4|0
1656390300000|2022-06-28 04:25:00|16360.6|16295.2|16360|16294.6|16365.1|16299.7|16358.2|16292.8|0
1656390600000|2022-06-28 04:30:00|16363.3|16297.9|16349.8|16284.6|16367.9|16302.5|16349.8|16284.6|0
1656390900000|2022-06-28 04:35:00|16348.3|16283.1|16356.8|16291.6|16356.8|16291.6|16341.6|16276.4|0
1656391200000|2022-06-28 04:40:00|16357.8|16292.4|16353.7|16288.5|16357.8|16292.4|16352.6|16287.4|0
1656391500000|2022-06-28 04:45:00|16354.2|16289|16359.7|16294.3|16361.3|16295.9|16352.7|16287.5|0
1656391800000|2022-06-28 04:50:00|16357.8|16292.4|16340.4|16275.2|16357.8|16292.4|16340.4|16275.2|0
1656392100000|2022-06-28 04:55:00|16340.7|16275.5|16320.2|16255|16340.7|16275.5|16320.2|16255|0
1656392400000|2022-06-28 05:00:00|16312.1|16246.9|16325.4|16260.2|16325.4|16260.2|16311.7|16246.5|0
1656392700000|2022-06-28 05:05:00|16323.2|16258|16324.3|16259.1|16325.1|16259.9|16315.2|16250|0
1656393000000|2022-06-28 05:10:00|16327|16261.8|16324.1|16258.9|16328.9|16263.7|16324.1|16258.9|0
1656393300000|2022-06-28 05:15:00|16329.4|16264.2|16326|16260.8|16335.8|16270.6|16326|16260.8|0
1656393600000|2022-06-28 05:20:00|16324.1|16258.9|16325.3|16260.1|16325.3|16260.1|16318.7|16253.5|0
1656393900000|2022-06-28 05:25:00|16327.5|16262.3|16320|16254.8|16327.5|16262.3|16317|16251.8|0
1656394200000|2022-06-28 05:30:00|16317.2|16252|16352.6|16287.4|16352.6|16287.4|16317.2|16252|0
1656394500000|2022-06-28 05:35:00|16354.1|16288.9|16373|16307.6|16373|16307.6|16354.1|16288.9|0
1656394800000|2022-06-28 05:40:00|16376.1|16310.7|16375.7|16310.3|16376.1|16310.7|16365.7|16300.3|0
1656395100000|2022-06-28 05:45:00|16370.6|16305.2|16372.7|16307.3|16374.9|16309.5|16368.8|16303.4|0
1656395400000|2022-06-28 05:50:00|16369.6|16304.2|16375.9|16310.5|16375.9|16310.5|16366.6|16301.2|0
1656395700000|2022-06-28 05:55:00|16375.1|16309.7|16374.2|16308.8|16377.5|16312.1|16368.3|16302.9|0
1656461400000|2022-06-29 00:10:00|16273.4|16208.4|16327.5|16262.3|16327.5|16262.3|16273.4|16208.4|0
1656461700000|2022-06-29 00:15:00|16321|16255.8|16312.1|16246.9|16347.8|16282.6|16312.1|16246.9|0
1656462000000|2022-06-29 00:20:00|16319.3|16254.1|16287.8|16222.8|16340.9|16275.7|16287.8|16222.8|0
1656462300000|2022-06-29 00:25:00|16293.1|16228.1|16268.5|16203.5|16293.1|16228.1|16262.1|16197.1|0
1656462600000|2022-06-29 00:30:00|16270.4|16205.4|16264.4|16199.4|16288.2|16223.2|16264.4|16199.4|0
1656462900000|2022-06-29 00:35:00|16264.2|16199.2|16243|16178.2|16264.2|16199.2|16227.2|16162.4|0
1656463200000|2022-06-29 00:40:00|16234|16169.2|16211.8|16147|16234|16169.2|16211.8|16147|0
1656463500000|2022-06-29 00:45:00|16203.2|16138.6|16208.1|16143.3|16216|16151.2|16201.5|16136.9|0
1656463800000|2022-06-29 00:50:00|16196|16131.4|16221.6|16156.8|16224.5|16159.7|16196|16131.4|0
1656464100000|2022-06-29 00:55:00|16220.4|16155.6|16259|16194|16261.4|16196.4|16220.4|16155.6|0
1656464400000|2022-06-29 01:00:00|16267.8|16202.8|16212.2|16147.4|16279.5|16214.5|16212.2|16147.4|0
1656464700000|2022-06-29 01:05:00|16218.6|16153.8|16208.8|16144|16228.6|16163.8|16208.8|16144|0
1656465000000|2022-06-29 01:10:00|16210.9|16146.1|16176.2|16111.6|16210.9|16146.1|16176.2|16111.6|0
1656465300000|2022-06-29 01:15:00|16174.3|16109.7|16194.6|16130|16194.8|16130.2|16174.3|16109.7|0
1656465600000|2022-06-29 01:20:00|16197.5|16132.9|16193.7|16129.1|16217.9|16153.1|16192.7|16128.1|0
1656465900000|2022-06-29 01:25:00|16199.9|16135.3|16214.4|16149.6|16219.7|16154.9|16199.9|16135.3|0
1656466200000|2022-06-29 01:30:00|16215.4|16150.6|16178|16113.4|16215.8|16151|16178|16113.4|0
1656466500000|2022-06-29 01:35:00|16181|16116.4|16209.1|16144.3|16212.1|16147.3|16181|16116.4|0
1656466800000|2022-06-29 01:40:00|16210.6|16145.8|16187|16122.4|16210.6|16145.8|16185.9|16121.3|0
1656467100000|2022-06-29 01:45:00|16188.8|16124.2|16166.9|16102.3|16190.4|16125.8|16165.5|16100.9|0
1656467400000|2022-06-29 01:50:00|16165.8|16101.2|16165.9|16101.3|16177.8|16113.2|16165.4|16100.8|0
1656467700000|2022-06-29 01:55:00|16170.8|16106.2|16175.5|16110.9|16181.5|16116.9|16167.7|16103.1|0
1656468000000|2022-06-29 02:00:00|16172|16107.4|16182.2|16117.6|16185.5|16120.9|16162|16097.4|0
1656468300000|2022-06-29 02:05:00|16187.3|16122.7|16183.3|16118.7|16187.8|16123.2|16182.6|16118|0
1656468600000|2022-06-29 02:10:00|16175|16110.4|16175.3|16110.7|16175.3|16110.7|16159.5|16094.9|0
1656468900000|2022-06-29 02:15:00|16181.9|16117.3|16186.6|16122|16196|16131.4|16181.9|16117.3|0
1656469200000|2022-06-29 02:20:00|16177.6|16113|16191.7|16127.1|16194.5|16129.9|16175.6|16111|0
1656469500000|2022-06-29 02:25:00|16197.7|16133.1|16205|16140.4|16212.2|16147.4|16197.7|16133.1|0
1656469800000|2022-06-29 02:30:00|16211.2|16146.4|16224.2|16159.4|16228.9|16164.1|16211|16146.2|0
1656470100000|2022-06-29 02:35:00|16221.8|16157|16224.6|16159.8|16238|16173.2|16221.8|16157|0
1656470400000|2022-06-29 02:40:00|16229.6|16164.8|16231.3|16166.5|16238.1|16173.3|16223.7|16158.9|0
1656470700000|2022-06-29 02:45:00|16233.4|16168.6|16217.6|16152.8|16235.5|16170.7|16208.6|16143.8|0
1656471000000|2022-06-29 02:50:00|16218.8|16154|16227.2|16162.4|16228.5|16163.7|16217.3|16152.5|0
1656471300000|2022-06-29 02:55:00|16230|16165.2|16229.9|16165.1|16230|16165.2|16213.9|16149.1|0
1656471600000|2022-06-29 03:00:00|16227|16162.2|16217|16152.2|16230.7|16165.9|16216.5|16151.7|0
1656471900000|2022-06-29 03:05:00|16216.2|16151.4|16189.2|16124.6|16218.4|16153.6|16189.2|16124.6|0
1656472200000|2022-06-29 03:10:00|16187|16122.4|16188.1|16123.5|16191|16126.4|16177.2|16112.6|0
1656472500000|2022-06-29 03:15:00|16194.4|16129.8|16200|16135.4|16202.3|16137.7|16194.4|16129.8|0
1656472800000|2022-06-29 03:20:00|16204.7|16140.1|16187.7|16123.1|16204.7|16140.1|16180.2|16115.6|0
1656473100000|2022-06-29 03:25:00|16189.4|16124.8|16184.2|16119.6|16190|16125.4|16174.9|16110.3|0
1656473400000|2022-06-29 03:30:00|16183|16118.4|16167.8|16103.2|16184|16119.4|16167.8|16103.2|0
1656473700000|2022-06-29 03:35:00|16171.5|16106.9|16170|16105.4|16173.4|16108.8|16165.8|16101.2|0
1656474000000|2022-06-29 03:40:00|16176.3|16111.7|16175.5|16110.9|16176.7|16112.1|16173|16108.4|0
1656474300000|2022-06-29 03:45:00|16171.8|16107.2|16170.2|16105.6|16174.2|16109.6|16167|16102.4|0
1656474600000|2022-06-29 03:50:00|16171.4|16106.8|16181|16116.4|16182.2|16117.6|16168.3|16103.7|0
1656474900000|2022-06-29 03:55:00|16185.6|16121|16177.8|16113.2|16186.8|16122.2|16175.4|16110.8|0
1656475200000|2022-06-29 04:00:00|16179.9|16115.3|16189.5|16124.9|16190|16125.4|16174.5|16109.9|0
1656475500000|2022-06-29 04:05:00|16187.9|16123.3|16176.3|16111.7|16190.7|16126.1|16176.3|16111.7|0
1656475800000|2022-06-29 04:10:00|16170.5|16105.9|16176.9|16112.3|16176.9|16112.3|16170.5|16105.9|0
1656476100000|2022-06-29 04:15:00|16177.7|16113.1|16176.6|16112|16185.2|16120.6|16174.6|16110|0
1656476400000|2022-06-29 04:20:00|16177.6|16113|16183.2|16118.6|16183.2|16118.6|16170.3|16105.7|0
1656476700000|2022-06-29 04:25:00|16184.6|16120|16169.7|16105.1|16184.6|16120|16169|16104.4|0
1656477000000|2022-06-29 04:30:00|16174|16109.4|16174.6|16110|16179.6|16115|16172.7|16108.1|0
1656477300000|2022-06-29 04:35:00|16175.1|16110.5|16179.8|16115.2|16181.7|16117.1|16174.3|16109.7|0
1656477600000|2022-06-29 04:40:00|16182.7|16118.1|16193.5|16128.9|16197.1|16132.5|16182.7|16118.1|0
1656477900000|2022-06-29 04:45:00|16196.1|16131.5|16180.2|16115.6|16200.7|16136.1|16180|16115.4|0
1656478200000|2022-06-29 04:50:00|16176.4|16111.8|16175.7|16111.1|16184.2|16119.6|16173.4|16108.8|0
1656478500000|2022-06-29 04:55:00|16177.3|16112.7|16191.9|16127.3|16191.9|16127.3|16174.5|16109.9|0
1656478800000|2022-06-29 05:00:00|16196.9|16132.3|16196.1|16131.5|16201.7|16137.1|16189.9|16125.3|0
1656479100000|2022-06-29 05:05:00|16198.6|16134|16213.3|16148.5|16213.4|16148.6|16198.6|16134|0
1656479400000|2022-06-29 05:10:00|16210.1|16145.3|16224.9|16160.1|16224.9|16160.1|16206.5|16141.9|0
1656479700000|2022-06-29 05:15:00|16218.6|16153.8|16215.3|16150.5|16222.4|16157.6|16214|16149.2|0
1656480000000|2022-06-29 05:20:00|16218.2|16153.4|16222.3|16157.5|16223.8|16159|16213.1|16148.3|0
1656480300000|2022-06-29 05:25:00|16217.2|16152.4|16203|16138.4|16218.2|16153.4|16203|16138.4|0
1656480600000|2022-06-29 05:30:00|16205.4|16140.8|16215.4|16150.6|16220|16155.2|16205.4|16140.8|0
1656480900000|2022-06-29 05:35:00|16211.6|16146.8|16198.5|16133.9|16211.6|16146.8|16196.7|16132.1|0
1656481200000|2022-06-29 05:40:00|16192.3|16127.7|16191.5|16126.9|16194.7|16130.1|16188.6|16124|0
1656481500000|2022-06-29 05:45:00|16199.8|16135.2|16233.6|16168.8|16234.1|16169.3|16199.8|16135.2|0
1656481800000|2022-06-29 05:50:00|16235.4|16170.6|16230.4|16165.6|16235.4|16170.6|16215.9|16151.1|0
1656482100000|2022-06-29 05:55:00|16235.5|16170.7|16237.7|16172.9|16241.6|16176.8|16232.9|16168.1|0
1656547800000|2022-06-30 00:10:00|16067.1|16002.9|16051.2|15987.2|16067.1|16002.9|16020|15956|0
1656548100000|2022-06-30 00:15:00|16060.5|15996.3|16040.9|15976.9|16062.8|15998.6|16040.9|15976.9|0
1656548400000|2022-06-30 00:20:00|16035.4|15971.4|16068.3|16004.1|16068.3|16004.1|16035.4|15971.4|0
1656548700000|2022-06-30 00:25:00|16065.3|16001.1|16017.6|15953.6|16068|16003.8|16017.6|15953.6|0
1656549000000|2022-06-30 00:30:00|16010.6|15946.6|16017.2|15953.2|16021.7|15957.7|16008.5|15944.5|0
1656549300000|2022-06-30 00:35:00|16005.1|15941.3|16030.1|15966.1|16030.1|15966.1|16005.1|15941.3|0
1656549600000|2022-06-30 00:40:00|16032.5|15968.5|16081.1|16016.9|16081.1|16016.9|16032.5|15968.5|0
1656549900000|2022-06-30 00:45:00|16085|16020.8|16071.1|16006.9|16098.3|16034.1|16071.1|16006.9|0
1656550200000|2022-06-30 00:50:00|16069|16004.8|16067.1|16002.9|16073.3|16009.1|16054.3|15990.3|0
1656550500000|2022-06-30 00:55:00|16064.8|16000.6|16055.4|15991.4|16067.8|16003.6|16050.3|15986.3|0
1656550800000|2022-06-30 01:00:00|16049.9|15985.9|16027.8|15963.8|16049.9|15985.9|16017|15953|0
1656551100000|2022-06-30 01:05:00|16023.3|15959.3|15996.3|15932.5|16028.3|15964.3|15996.3|15932.5|0
1656551400000|2022-06-30 01:10:00|15995.4|15931.6|16011.1|15947.1|16012.4|15948.4|15994.2|15930.4|0
1656551700000|2022-06-30 01:15:00|16017.1|15953.1|15994.5|15930.7|16017.1|15953.1|15992.5|15928.7|0
1656552000000|2022-06-30 01:20:00|15995.1|15931.3|15980|15916.2|15995.7|15931.9|15963.6|15899.8|0
1656552300000|2022-06-30 01:25:00|15976.7|15912.9|15977.8|15914|15982.6|15918.8|15968.8|15905|0
1656552600000|2022-06-30 01:30:00|15978.5|15914.7|16021.6|15957.6|16021.6|15957.6|15978.5|15914.7|0
1656552900000|2022-06-30 01:35:00|16023.8|15959.8|16037.3|15973.3|16037.3|15973.3|16023.2|15959.2|0
1656553200000|2022-06-30 01:40:00|16033.1|15969.1|16022.4|15958.4|16033.1|15969.1|16022.4|15958.4|0
1656553500000|2022-06-30 01:45:00|16015.3|15951.3|16019.8|15955.8|16020.8|15956.8|16010.5|15946.5|0
1656553800000|2022-06-30 01:50:00|16026.4|15962.4|16013.8|15949.8|16032.9|15968.9|16013.8|15949.8|0
1656554100000|2022-06-30 01:55:00|16016.2|15952.2|15969.2|15905.4|16016.2|15952.2|15969.2|15905.4|0
1656554400000|2022-06-30 02:00:00|15968.9|15905.1|15976.3|15912.5|15976.3|15912.5|15963.6|15899.8|0
1656554700000|2022-06-30 02:05:00|15975.7|15911.9|15955.8|15892.2|15977.1|15913.3|15955.8|15892.2|0
1656555000000|2022-06-30 02:10:00|15959.2|15895.4|15960.6|15896.8|15960.6|15896.8|15949.2|15885.6|0
1656555300000|2022-06-30 02:15:00|15962|15898.2|15964.6|15900.8|15971.2|15907.4|15962|15898.2|0
1656555600000|2022-06-30 02:20:00|15958.9|15895.1|15943.7|15880.1|15965.8|15902|15943.7|15880.1|0
1656555900000|2022-06-30 02:25:00|15947.8|15884.2|15978.4|15914.6|15978.4|15914.6|15944.9|15881.3|0
1656556200000|2022-06-30 02:30:00|15974.5|15910.7|15978.6|15914.8|15980.8|15917|15964.7|15900.9|0
1656556500000|2022-06-30 02:35:00|15971.9|15908.1|15950.2|15886.6|15971.9|15908.1|15950.2|15886.6|0
1656556800000|2022-06-30 02:40:00|15951.6|15888|15971.4|15907.6|15972|15908.2|15951.6|15888|0
1656557100000|2022-06-30 02:45:00|15975.4|15911.6|15964.3|15900.5|15980.7|15916.9|15964.3|15900.5|0
1656557400000|2022-06-30 02:50:00|15961.8|15898|15967.9|15904.1|15972.4|15908.6|15961.8|15898|0
1656557700000|2022-06-30 02:55:00|15966.3|15902.5|15975.6|15911.8|15977.9|15914.1|15965.9|15902.1|0
1656558000000|2022-06-30 03:00:00|15976.9|15913.1|15957.5|15893.7|15976.9|15913.1|15954.1|15890.5|0
1656558300000|2022-06-30 03:05:00|15957.7|15893.9|15940|15876.4|15965.4|15901.6|15940|15876.4|0
1656558600000|2022-06-30 03:10:00|15938.6|15875|15939.8|15876.2|15945.6|15882|15937.4|15873.8|0
1656558900000|2022-06-30 03:15:00|15938.9|15875.3|15933.9|15870.3|15942.4|15878.8|15933.9|15870.3|0
1656559200000|2022-06-30 03:20:00|15934.2|15870.6|15953.7|15890.1|15954.3|15890.7|15934.2|15870.6|0
1656559500000|2022-06-30 03:25:00|15954.4|15890.8|15962.2|15898.4|15962.2|15898.4|15951.4|15887.8|0
1656559800000|2022-06-30 03:30:00|15963.4|15899.6|15943.2|15879.6|15963.4|15899.6|15943.2|15879.6|0
1656560100000|2022-06-30 03:35:00|15946.1|15882.5|15923.6|15860|15953.4|15889.8|15923.6|15860|0
1656560400000|2022-06-30 03:40:00|15921.9|15858.3|15917.7|15854.1|15922.2|15858.6|15908.4|15844.8|0
1656560700000|2022-06-30 03:45:00|15917.6|15854|15900|15836.6|15919.1|15855.5|15896.8|15833.4|0
1656561000000|2022-06-30 03:50:00|15904.2|15840.8|15913|15849.4|15913|15849.4|15890.4|15827|0
1656561300000|2022-06-30 03:55:00|15914.2|15850.6|15914.6|15851|15922.8|15859.2|15913.1|15849.5|0
1656561600000|2022-06-30 04:00:00|15915.8|15852.2|15933|15869.4|15933|15869.4|15911.1|15847.5|0
1656561900000|2022-06-30 04:05:00|15932.3|15868.7|15936.5|15872.9|15939.2|15875.6|15932.3|15868.7|0
1656562200000|2022-06-30 04:10:00|15943.6|15880|15942.2|15878.6|15953.1|15889.5|15942.2|15878.6|0
1656562500000|2022-06-30 04:15:00|15941.5|15877.9|15953.4|15889.8|15953.4|15889.8|15936.3|15872.7|0
1656562800000|2022-06-30 04:20:00|15953.7|15890.1|15954|15890.4|15954|15890.4|15941.2|15877.6|0
1656563100000|2022-06-30 04:25:00|15956|15892.4|15940.3|15876.7|15958.1|15894.3|15939.1|15875.5|0
1656563400000|2022-06-30 04:30:00|15943.6|15880|15955.9|15892.3|15957|15893.2|15943.6|15880|0
1656563700000|2022-06-30 04:35:00|15958.9|15895.1|15936.7|15873.1|15958.9|15895.1|15925.3|15861.7|0
1656564000000|2022-06-30 04:40:00|15940.2|15876.6|15953.1|15889.5|15953.1|15889.5|15935.5|15871.9|0
1656564300000|2022-06-30 04:45:00|15949.8|15886.2|15944.4|15880.8|15952.1|15888.5|15941.2|15877.6|0
1656564600000|2022-06-30 04:50:00|15945.1|15881.5|15939.4|15875.8|15946.4|15882.8|15939.4|15875.8|0
1656564900000|2022-06-30 04:55:00|15940.3|15876.7|15941.7|15878.1|15941.7|15878.1|15928.6|15865|0
1656565200000|2022-06-30 05:00:00|15940.5|15876.9|15919|15855.4|15940.5|15876.9|15916.5|15852.9|0
1656565500000|2022-06-30 05:05:00|15923|15859.4|15913|15849.4|15928|15864.4|15907.3|15843.7|0
1656565800000|2022-06-30 05:10:00|15915.9|15852.3|15914.5|15850.9|15919.1|15855.5|15904.2|15840.8|0
1656566100000|2022-06-30 05:15:00|15913|15849.4|15909.7|15846.1|15915.5|15851.9|15902.8|15839.4|0
1656566400000|2022-06-30 05:20:00|15904.2|15840.8|15890.6|15827.2|15904.2|15840.8|15888.5|15825.1|0
1656566700000|2022-06-30 05:25:00|15891.2|15827.8|15865.5|15802.1|15891.2|15827.8|15863.7|15800.3|0
1656567000000|2022-06-30 05:30:00|15867|15803.6|15867.9|15804.5|15872.4|15809|15867|15803.6|0
1656567300000|2022-06-30 05:35:00|15866.4|15803|15847.9|15784.7|15866.8|15803.4|15846.7|15783.5|0
1656567600000|2022-06-30 05:40:00|15844.9|15781.7|15817.6|15754.4|15844.9|15781.7|15817.6|15754.4|0
1656567900000|2022-06-30 05:45:00|15824|15760.8|15853.2|15790|15857.3|15793.9|15824|15760.8|0
1656568200000|2022-06-30 05:50:00|15846|15782.8|15832.1|15768.9|15851.6|15788.4|15832.1|15768.9|0
1656568500000|2022-06-30 05:55:00|15832|15768.8|15853.3|15790.1|15853.3|15790.1|15832|15768.8|0
1656634200000|2022-07-01 00:10:00|15588.1|15525.9|15614.7|15552.3|15621.9|15559.5|15537.1|15475.1|0
1656634500000|2022-07-01 00:15:00|15611.3|15548.9|15620.7|15558.3|15631.1|15568.7|15607.8|15545.4|0
1656634800000|2022-07-01 00:20:00|15623.6|15561.2|15586.2|15524|15624.4|15562|15586.2|15524|0
1656635100000|2022-07-01 00:25:00|15593.1|15530.9|15541.1|15479.1|15593.1|15530.9|15523.6|15461.6|0
1656635400000|2022-07-01 00:30:00|15543.7|15481.7|15565.7|15503.5|15565.7|15503.5|15517.1|15455.1|0
1656635700000|2022-07-01 00:35:00|15568.8|15506.6|15580.9|15518.7|15599.8|15537.6|15568.8|15506.6|0
1656636000000|2022-07-01 00:40:00|15578.1|15515.9|15569.8|15507.6|15580|15517.8|15569.5|15507.3|0
1656636300000|2022-07-01 00:45:00|15562.7|15500.5|15642.4|15580|15642.4|15580|15562.7|15500.5|0
1656636600000|2022-07-01 00:50:00|15631.4|15569|15616.1|15553.7|15631.5|15569.1|15614.4|15552|0
1656636900000|2022-07-01 00:55:00|15621.2|15558.8|15626.1|15563.7|15645.9|15583.5|15621.2|15558.8|0
1656637200000|2022-07-01 01:00:00|15611.9|15549.5|15601.2|15539|15611.9|15549.5|15601.2|15539|0
1656637500000|2022-07-01 01:05:00|15590.3|15528.1|15602.2|15540|15639.1|15576.7|15580.2|15518|0
1656637800000|2022-07-01 01:10:00|15599.2|15537|15593.5|15531.3|15611.5|15549.1|15589.8|15527.6|0
1656638100000|2022-07-01 01:15:00|15599|15536.8|15595.7|15533.5|15600|15537.8|15586.2|15524|0
1656638400000|2022-07-01 01:20:00|15603.4|15541.2|15596.3|15534.1|15603.7|15541.5|15585|15522.8|0
1656638700000|2022-07-01 01:25:00|15602.6|15540.4|15605.7|15543.5|15620.8|15558.4|15602.6|15540.4|0
1656639000000|2022-07-01 01:30:00|15584|15521.8|15572.9|15510.7|15586.1|15523.9|15562.8|15500.6|0
1656639300000|2022-07-01 01:35:00|15568.1|15505.9|15550|15488|15568.7|15506.5|15538.5|15476.5|0
1656639600000|2022-07-01 01:40:00|15547.5|15485.5|15565.2|15503|15570|15507.8|15547.5|15485.5|0
1656639900000|2022-07-01 01:45:00|15563.8|15501.6|15607|15544.6|15607|15544.6|15563.8|15501.6|0
1656640200000|2022-07-01 01:50:00|15605.8|15543.6|15600.6|15538.4|15623.2|15560.8|15600.6|15538.4|0
1656640500000|2022-07-01 01:55:00|15608.8|15546.4|15588.5|15526.3|15608.8|15546.4|15588.5|15526.3|0
1656640800000|2022-07-01 02:00:00|15590.4|15528.2|15623.1|15560.7|15623.1|15560.7|15590.4|15528.2|0
1656641100000|2022-07-01 02:05:00|15619.9|15557.5|15633.1|15570.7|15644.4|15582|15619.9|15557.5|0
1656641400000|2022-07-01 02:10:00|15637|15574.6|15640.7|15578.3|15641.3|15578.9|15630.2|15567.8|0
1656641700000|2022-07-01 02:15:00|15636.3|15573.9|15631.3|15568.9|15637|15574.6|15630.6|15568.2|0
1656642000000|2022-07-01 02:20:00|15625.7|15563.3|15612.6|15550.2|15630|15567.6|15612.6|15550.2|0
1656642300000|2022-07-01 02:25:00|15611.9|15549.5|15601.3|15539.1|15615|15552.6|15596.9|15534.7|0
1656642600000|2022-07-01 02:30:00|15600|15537.8|15580.8|15518.6|15603.8|15541.6|15576.6|15514.4|0
1656642900000|2022-07-01 02:35:00|15580|15517.8|15576|15513.8|15587|15524.8|15574.4|15512.2|0
1656643200000|2022-07-01 02:40:00|15568.9|15506.7|15571.7|15509.5|15573.3|15511.1|15567.9|15505.7|0
1656643500000|2022-07-01 02:45:00|15578.7|15516.5|15591.6|15529.4|15592.9|15530.7|15578.7|15516.5|0
1656643800000|2022-07-01 02:50:00|15588.4|15526.2|15557|15494.8|15588.5|15526.3|15557|15494.8|0
1656644100000|2022-07-01 02:55:00|15560.5|15498.3|15560.8|15498.6|15561.9|15499.7|15553.2|15491.2|0
1656644400000|2022-07-01 03:00:00|15567.5|15505.3|15570.2|15508|15571.1|15508.9|15557.4|15495.2|0
1656644700000|2022-07-01 03:05:00|15568.2|15506|15561.3|15499.1|15571|15508.8|15559.1|15496.9|0
1656645000000|2022-07-01 03:10:00|15566.7|15504.5|15542.4|15480.4|15566.7|15504.5|15536.7|15474.7|0
1656645300000|2022-07-01 03:15:00|15538.5|15476.5|15561|15498.8|15563.5|15501.3|15538|15476|0
1656645600000|2022-07-01 03:20:00|15540.9|15478.9|15534.9|15472.9|15545.1|15483.1|15534.9|15472.9|0
1656645900000|2022-07-01 03:25:00|15540.1|15478.1|15549.8|15487.8|15550.4|15488.4|15534.5|15472.5|0
1656646200000|2022-07-01 03:30:00|15555.3|15493.3|15547.8|15485.8|15556.9|15494.7|15547.5|15485.5|0
1656646500000|2022-07-01 03:35:00|15545.7|15483.7|15534.2|15472.2|15545.7|15483.7|15534.2|15472.2|0
1656646800000|2022-07-01 03:40:00|15534|15472|15526|15464|15535.9|15473.9|15524.7|15462.7|0
1656647100000|2022-07-01 03:45:00|15526.6|15464.6|15524.9|15462.9|15532.6|15470.6|15521.2|15459.2|0
1656647400000|2022-07-01 03:50:00|15526.7|15464.7|15527.1|15465.1|15532.5|15470.5|15521.5|15459.5|0
1656647700000|2022-07-01 03:55:00|15532.8|15470.8|15514.6|15452.6|15532.8|15470.8|15514.6|15452.6|0
1656648000000|2022-07-01 04:00:00|15514.8|15452.8|15529.1|15467.1|15530.7|15468.7|15514.8|15452.8|0
1656648300000|2022-07-01 04:05:00|15526|15464|15528|15466|15534.5|15472.5|15523.2|15461.2|0
1656648600000|2022-07-01 04:10:00|15532|15470|15499|15437.2|15534.1|15472.1|15498.8|15437|0
1656648900000|2022-07-01 04:15:00|15504.5|15442.7|15492.1|15430.3|15511.6|15449.6|15489|15427.2|0
1656649200000|2022-07-01 04:20:00|15495|15433.2|15499.6|15437.8|15499.6|15437.8|15484.9|15423.1|0
1656649500000|2022-07-01 04:25:00|15500.6|15438.8|15508|15446|15509.4|15447.4|15499.7|15437.9|0
1656649800000|2022-07-01 04:30:00|15505|15443.2|15518.2|15456.2|15529|15467|15505|15443.2|0
1656650100000|2022-07-01 04:35:00|15515.5|15453.5|15517.5|15455.5|15521.9|15459.9|15511.6|15449.6|0
1656650400000|2022-07-01 04:40:00|15519.2|15457.2|15519.9|15457.9|15524.9|15462.9|15516.8|15454.8|0
1656650700000|2022-07-01 04:45:00|15521.7|15459.7|15524.3|15462.3|15524.6|15462.6|15520.1|15458.1|0
1656651000000|2022-07-01 04:50:00|15529.1|15467.1|15531.6|15469.6|15532.5|15470.5|15522.5|15460.5|0
1656651300000|2022-07-01 04:55:00|15531.8|15469.8|15514.8|15452.8|15538.1|15476.1|15514.8|15452.8|0
1656651600000|2022-07-01 05:00:00|15511.9|15449.9|15496.6|15434.8|15511.9|15449.9|15496.6|15434.8|0
1656651900000|2022-07-01 05:05:00|15497.8|15436|15500.6|15438.8|15500.6|15438.8|15489.4|15427.6|0
1656652200000|2022-07-01 05:10:00|15499.6|15437.8|15503.3|15441.5|15510.1|15448.1|15499.6|15437.8|0
1656652500000|2022-07-01 05:15:00|15506.6|15444.6|15487.2|15425.4|15506.6|15444.6|15484.8|15423|0
1656652800000|2022-07-01 05:20:00|15495.9|15434.1|15502.1|15440.3|15506.9|15444.9|15495.9|15434.1|0
1656653100000|2022-07-01 05:25:00|15504.8|15443|15524|15462|15528.1|15466.1|15494.5|15432.7|0
1656653400000|2022-07-01 05:30:00|15524.4|15462.4|15503|15441.2|15524.4|15462.4|15496.6|15434.8|0
1656653700000|2022-07-01 05:35:00|15505|15443.2|15499.6|15437.8|15512.2|15450.2|15499.6|15437.8|0
1656654000000|2022-07-01 05:40:00|15498|15436.2|15506.7|15444.7|15514.1|15452.1|15498|15436.2|0
1656654300000|2022-07-01 05:45:00|15502.7|15440.9|15499.7|15437.9|15512.7|15450.7|15496.5|15434.7|0
1656654600000|2022-07-01 05:50:00|15502.6|15440.8|15481.8|15420|15504|15442.2|15481.8|15420|0
1656654900000|2022-07-01 05:55:00|15481.2|15419.4|15482.7|15420.9|15482.7|15420.9|15471.8|15410|0
1656893400000|2022-07-04 00:10:00|15546.2|15484.2|15545|15483|15546.2|15484.2|15523.6|15461.6|0
1656893700000|2022-07-04 00:15:00|15548|15486|15577|15514.8|15577|15514.8|15535.4|15473.4|0
1656894000000|2022-07-04 00:20:00|15579.7|15517.5|15568.4|15506.2|15585.3|15523.1|15562.4|15500.2|0
1656894300000|2022-07-04 00:25:00|15563.7|15501.5|15548.8|15486.8|15565.7|15503.5|15542|15480|0
1656894600000|2022-07-04 00:30:00|15560.6|15498.4|15556.3|15494.1|15560.6|15498.4|15545.1|15483.1|0
1656894900000|2022-07-04 00:35:00|15558.9|15496.7|15578.6|15516.4|15578.7|15516.5|15558.9|15496.7|0
1656895200000|2022-07-04 00:40:00|15576.9|15514.7|15571.4|15509.2|15576.9|15514.7|15558.3|15496.1|0
1656895500000|2022-07-04 00:45:00|15564.4|15502.2|15504.1|15442.3|15564.4|15502.2|15495.4|15433.6|0
1656895800000|2022-07-04 00:50:00|15499.9|15438.1|15524.2|15462.2|15525.1|15463.1|15499.9|15438.1|0
1656896100000|2022-07-04 00:55:00|15523.9|15461.9|15517.8|15455.8|15525.8|15463.8|15506.4|15444.4|0
1656896400000|2022-07-04 01:00:00|15521.4|15459.4|15477.7|15415.9|15521.4|15459.4|15473.4|15411.6|0
1656896700000|2022-07-04 01:05:00|15473.9|15412.1|15457.7|15395.9|15473.9|15412.1|15444.7|15383.1|0
1656897000000|2022-07-04 01:10:00|15461.2|15399.4|15437.7|15376.1|15461.2|15399.4|15437.7|15376.1|0
1656897300000|2022-07-04 01:15:00|15438.8|15377.2|15440.6|15379|15465.8|15404|15438.8|15377.2|0
1656897600000|2022-07-04 01:20:00|15436.9|15375.3|15424.3|15362.7|15436.9|15375.3|15424.3|15362.7|0
1656897900000|2022-07-04 01:25:00|15425.7|15364.1|15407.2|15345.6|15427.1|15365.5|15407.2|15345.6|0
1656898200000|2022-07-04 01:30:00|15417.7|15356.1|15382.3|15320.9|15417.7|15356.1|15382.3|15320.9|0
1656898500000|2022-07-04 01:35:00|15382.5|15321.1|15398.5|15337.1|15398.5|15337.1|15374.3|15312.9|0
1656898800000|2022-07-04 01:40:00|15399.5|15338.1|15411.3|15349.7|15411.3|15349.7|15396.4|15335|0
1656899100000|2022-07-04 01:45:00|15418.2|15356.6|15439.2|15377.6|15439.2|15377.6|15416.9|15355.3|0
1656899400000|2022-07-04 01:50:00|15435.6|15374|15447.5|15385.9|15463.3|15401.5|15435.6|15374|0
1656899700000|2022-07-04 01:55:00|15441.1|15379.5|15457.3|15395.5|15457.3|15395.5|15438.6|15377|0
1656900000000|2022-07-04 02:00:00|15457.8|15396|15438.1|15376.5|15461.4|15399.6|15438.1|15376.5|0
1656900300000|2022-07-04 02:05:00|15431.7|15370.1|15454.9|15393.3|15455.9|15394.2|15431.7|15370.1|0
1656900600000|2022-07-04 02:10:00|15454.4|15392.8|15459.6|15397.8|15466|15404.2|15444.9|15383.3|0
1656900900000|2022-07-04 02:15:00|15462.1|15400.3|15424.5|15362.9|15462.1|15400.3|15424.5|15362.9|0
1656901200000|2022-07-04 02:20:00|15420.4|15358.8|15423.1|15361.5|15423.1|15361.5|15409.3|15347.7|0
1656901500000|2022-07-04 02:25:00|15412.2|15350.6|15407|15345.4|15415.4|15353.8|15407|15345.4|0
1656901800000|2022-07-04 02:30:00|15403.5|15342.1|15405.9|15344.3|15410.3|15348.7|15403.5|15342.1|0
1656902100000|2022-07-04 02:35:00|15410.9|15349.3|15389.2|15327.8|15413.5|15351.9|15389.2|15327.8|0
1656902400000|2022-07-04 02:40:00|15399.4|15338|15406.3|15344.7|15418.4|15356.8|15399.4|15338|0
1656902700000|2022-07-04 02:45:00|15388.5|15327.1|15380.5|15319.1|15392.5|15331.1|15380|15318.6|0
1656903000000|2022-07-04 02:50:00|15375.2|15313.8|15382.9|15321.5|15395.8|15334.4|15374.9|15313.5|0
1656903300000|2022-07-04 02:55:00|15385.5|15324.1|15399.8|15338.4|15401.1|15339.7|15385.5|15324.1|0
1656903600000|2022-07-04 03:00:00|15391.3|15329.9|15399.1|15337.7|15399.1|15337.7|15386|15324.6|0
1656903900000|2022-07-04 03:05:00|15401.5|15340.1|15413.7|15352.1|15413.7|15352.1|15399.9|15338.5|0
1656904200000|2022-07-04 03:10:00|15418.5|15356.9|15432.6|15371|15435.7|15374.1|15418.5|15356.9|0
1656904500000|2022-07-04 03:15:00|15427.1|15365.5|15434.1|15372.5|15434.1|15372.5|15417.9|15356.3|0
1656904800000|2022-07-04 03:20:00|15440.4|15378.8|15439.1|15377.5|15446.8|15385.2|15438.3|15376.7|0
1656905100000|2022-07-04 03:25:00|15430.9|15369.3|15430|15368.4|15433.7|15372.1|15429.4|15367.8|0
1656905400000|2022-07-04 03:30:00|15425.9|15364.3|15432.5|15370.9|15432.5|15370.9|15419.4|15357.8|0
1656905700000|2022-07-04 03:35:00|15431.5|15369.9|15454.7|15393.1|15454.7|15393.1|15431.5|15369.9|0
1656906000000|2022-07-04 03:40:00|15450.3|15388.7|15449.8|15388.2|15452.3|15390.7|15445.1|15383.5|0
1656906300000|2022-07-04 03:45:00|15453.9|15392.3|15453.4|15391.8|15458.3|15396.5|15451.5|15389.9|0
1656906600000|2022-07-04 03:50:00|15454.5|15392.9|15457.9|15396.1|15477.8|15416|15454.5|15392.9|0
1656906900000|2022-07-04 03:55:00|15457.1|15395.3|15451.8|15390.2|15457.1|15395.3|15448.8|15387.2|0
1656907200000|2022-07-04 04:00:00|15452.5|15390.9|15462.5|15400.7|15464|15402.2|15451.6|15390|0
1656907500000|2022-07-04 04:05:00|15459.1|15397.3|15456.6|15394.8|15459.1|15397.3|15452.3|15390.7|0
1656907800000|2022-07-04 04:10:00|15454|15392.4|15445.9|15384.3|15454|15392.4|15443.5|15381.9|0
1656908100000|2022-07-04 04:15:00|15447|15385.4|15428.8|15367.2|15447.2|15385.6|15424.3|15362.7|0
1656908400000|2022-07-04 04:20:00|15425.1|15363.5|15420.7|15359.1|15425.1|15363.5|15415.8|15354.2|0
1656908700000|2022-07-04 04:25:00|15421.3|15359.7|15416|15354.4|15421.4|15359.8|15412.4|15350.8|0
1656909000000|2022-07-04 04:30:00|15416.4|15354.8|15438.7|15377.1|15438.7|15377.1|15416.4|15354.8|0
1656909300000|2022-07-04 04:35:00|15426.8|15365.2|15421|15359.4|15432.1|15370.5|15421|15359.4|0
1656909600000|2022-07-04 04:40:00|15419.9|15358.3|15429.6|15368|15429.6|15368|15419.9|15358.3|0
1656909900000|2022-07-04 04:45:00|15430.1|15368.5|15423.3|15361.7|15434.4|15372.8|15421.1|15359.5|0
1656910200000|2022-07-04 04:50:00|15422.1|15360.5|15423.5|15361.9|15425.9|15364.3|15420|15358.4|0
1656910500000|2022-07-04 04:55:00|15423.9|15362.3|15422.7|15361.1|15423.9|15362.3|15420.3|15358.7|0
1656910800000|2022-07-04 05:00:00|15424.7|15363.1|15445.3|15383.7|15445.3|15383.7|15420.6|15359|0
1656911100000|2022-07-04 05:05:00|15446.4|15384.8|15456.9|15395.1|15456.9|15395.1|15445.9|15384.3|0
1656911400000|2022-07-04 05:10:00|15457.5|15395.7|15471.7|15409.9|15473.4|15411.6|15457.5|15395.7|0
1656911700000|2022-07-04 05:15:00|15470.2|15408.4|15484.2|15422.4|15492.2|15430.4|15470.2|15408.4|0
1656912000000|2022-07-04 05:20:00|15478.6|15416.8|15477.7|15415.9|15491.2|15429.4|15477.7|15415.9|0
1656912300000|2022-07-04 05:25:00|15482.5|15420.7|15463.6|15401.8|15482.5|15420.7|15459.5|15397.7|0
1656912600000|2022-07-04 05:30:00|15463.3|15401.5|15459|15397.2|15463.3|15401.5|15454.9|15393.3|0
1656912900000|2022-07-04 05:35:00|15462.7|15400.9|15467|15405.2|15468.3|15406.5|15460.7|15398.9|0
1656913200000|2022-07-04 05:40:00|15469|15407.2|15475.6|15413.8|15476.1|15414.3|15460.7|15398.9|0
1656913500000|2022-07-04 05:45:00|15473.7|15411.9|15467.4|15405.6|15475.2|15413.4|15466.4|15404.6|0
1656913800000|2022-07-04 05:50:00|15466|15404.2|15485.3|15423.5|15493|15431.2|15465.7|15403.9|0
1656914100000|2022-07-04 05:55:00|15490.5|15428.7|15485|15423.2|15490.5|15428.7|15478.1|15416.3|0
1656979800000|2022-07-05 00:10:00|15551|15489|15521.4|15459.4|15568.8|15506.6|15521.4|15459.4|0
1656980100000|2022-07-05 00:15:00|15517.2|15455.2|15558|15495.8|15558|15495.8|15515.2|15453.2|0
1656980400000|2022-07-05 00:20:00|15561.2|15499|15526.1|15464.1|15575.1|15512.9|15526.1|15464.1|0
1656980700000|2022-07-05 00:25:00|15516.3|15454.3|15529.8|15467.8|15529.8|15467.8|15505.8|15444|0
1656981000000|2022-07-05 00:30:00|15530|15468|15533.1|15471.1|15544.7|15482.7|15525.8|15463.8|0
1656981300000|2022-07-05 00:35:00|15528.6|15466.6|15545.9|15483.9|15554.8|15492.8|15528.6|15466.6|0
1656981600000|2022-07-05 00:40:00|15551.3|15489.3|15571.2|15509|15571.2|15509|15537.7|15475.7|0
1656981900000|2022-07-05 00:45:00|15568.7|15506.5|15584.9|15522.7|15586.4|15524.2|15568.7|15506.5|0
1656982200000|2022-07-05 00:50:00|15584.2|15522|15595.6|15533.4|15604.7|15542.5|15584.2|15522|0
1656982500000|2022-07-05 00:55:00|15598.1|15535.9|15598.7|15536.5|15603.5|15541.3|15594.3|15532.1|0
1656982800000|2022-07-05 01:00:00|15601.8|15539.6|15611.9|15549.5|15616.3|15553.9|15592.8|15530.6|0
1656983100000|2022-07-05 01:05:00|15607.8|15545.4|15632.2|15569.8|15632.6|15570.2|15601.4|15539.2|0
1656983400000|2022-07-05 01:10:00|15630.3|15567.9|15617.1|15554.7|15630.3|15567.9|15601.5|15539.3|0
1656983700000|2022-07-05 01:15:00|15620.2|15557.8|15628.3|15565.9|15628.3|15565.9|15619.8|15557.4|0
1656984000000|2022-07-05 01:20:00|15627.4|15565|15603.7|15541.5|15635.7|15573.3|15601.2|15539|0
1656984300000|2022-07-05 01:25:00|15607.8|15545.4|15600.9|15538.7|15607.8|15545.4|15600|15537.8|0
1656984600000|2022-07-05 01:30:00|15608.9|15546.5|15606.9|15544.5|15612.3|15549.9|15599.8|15537.6|0
1656984900000|2022-07-05 01:35:00|15606.7|15544.3|15617.5|15555.1|15624.3|15561.9|15603.1|15540.9|0
1656985200000|2022-07-05 01:40:00|15613.2|15550.8|15594.7|15532.5|15613.2|15550.8|15594.7|15532.5|0
1656985500000|2022-07-05 01:45:00|15595.6|15533.4|15621.1|15558.7|15624.6|15562.2|15595.6|15533.4|0
1656985800000|2022-07-05 01:50:00|15623.5|15561.1|15611.1|15548.7|15631.4|15569|15611.1|15548.7|0
1656986100000|2022-07-05 01:55:00|15615.2|15552.8|15642.8|15580.4|15644.7|15582.3|15611|15548.6|0
1656986400000|2022-07-05 02:00:00|15647.2|15584.8|15616.2|15553.8|15647.9|15585.5|15610.3|15547.9|0
1656986700000|2022-07-05 02:05:00|15616.1|15553.7|15601.2|15539|15616.1|15553.7|15595|15532.8|0
1656987000000|2022-07-05 02:10:00|15597|15534.8|15598|15535.8|15611.4|15549|15597|15534.8|0
1656987300000|2022-07-05 02:15:00|15598.3|15536.1|15604.9|15542.7|15604.9|15542.7|15597.8|15535.6|0
1656987600000|2022-07-05 02:20:00|15606.3|15543.9|15585.2|15523|15609|15546.6|15585.2|15523|0
1656987900000|2022-07-05 02:25:00|15591.7|15529.5|15571.3|15509.1|15593.9|15531.7|15571|15508.8|0
1656988200000|2022-07-05 02:30:00|15571.1|15508.9|15547.5|15485.5|15588.2|15526|15547.5|15485.5|0
1656988500000|2022-07-05 02:35:00|15545.3|15483.3|15530.2|15468.2|15553.1|15491.1|15529.9|15467.9|0
1656988800000|2022-07-05 02:40:00|15534.3|15472.3|15561.1|15498.9|15561.1|15498.9|15530.7|15468.7|0
1656989100000|2022-07-05 02:45:00|15559.8|15497.6|15555.6|15493.6|15565.2|15503|15546|15484|0
1656989400000|2022-07-05 02:50:00|15545.5|15483.5|15563.7|15501.5|15563.7|15501.5|15545.5|15483.5|0
1656989700000|2022-07-05 02:55:00|15565.7|15503.5|15544.5|15482.5|15565.7|15503.5|15542|15480|0
1656990000000|2022-07-05 03:00:00|15541.9|15479.9|15551.4|15489.4|15551.4|15489.4|15535.6|15473.6|0
1656990300000|2022-07-05 03:05:00|15552.1|15490.1|15543.3|15481.3|15552.5|15490.5|15541.8|15479.8|0
1656990600000|2022-07-05 03:10:00|15547.5|15485.5|15554.9|15492.9|15554.9|15492.9|15541.3|15479.3|0
1656990900000|2022-07-05 03:15:00|15562.5|15500.3|15576.9|15514.7|15576.9|15514.7|15562|15499.8|0
1656991200000|2022-07-05 03:20:00|15572|15509.8|15579.4|15517.2|15586.5|15524.3|15572|15509.8|0
1656991500000|2022-07-05 03:25:00|15580.6|15518.4|15589.6|15527.4|15589.6|15527.4|15580.6|15518.4|0
1656991800000|2022-07-05 03:30:00|15592.2|15530|15584.8|15522.6|15593.8|15531.6|15583.6|15521.4|0
1656992100000|2022-07-05 03:35:00|15579.9|15517.7|15571.2|15509|15580.4|15518.2|15566.1|15503.9|0
1656992400000|2022-07-05 03:40:00|15569.3|15507.1|15561.5|15499.3|15571.4|15509.2|15561.2|15499|0
1656992700000|2022-07-05 03:45:00|15562.1|15499.9|15552.2|15490.2|15564.7|15502.5|15550.2|15488.2|0
1656993000000|2022-07-05 03:50:00|15546.7|15484.7|15535.2|15473.2|15546.7|15484.7|15531|15469|0
1656993300000|2022-07-05 03:55:00|15531.8|15469.8|15510.1|15448.1|15531.8|15469.8|15510.1|15448.1|0
1656993600000|2022-07-05 04:00:00|15512.4|15450.4|15532.5|15470.5|15532.6|15470.6|15512.4|15450.4|0
1656993900000|2022-07-05 04:05:00|15532.7|15470.7|15522.7|15460.7|15532.7|15470.7|15518.5|15456.5|0
1656994200000|2022-07-05 04:10:00|15524.2|15462.2|15516.4|15454.4|15524.2|15462.2|15516.4|15454.4|0
1656994500000|2022-07-05 04:15:00|15523.1|15461.1|15526.4|15464.4|15526.4|15464.4|15509.4|15447.4|0
1656994800000|2022-07-05 04:20:00|15525.1|15463.1|15524.8|15462.8|15526|15464|15521.2|15459.2|0
1656995100000|2022-07-05 04:25:00|15526.5|15464.5|15534.6|15472.6|15534.6|15472.6|15524.7|15462.7|0
1656995400000|2022-07-05 04:30:00|15531.8|15469.8|15576.3|15514.1|15576.3|15514.1|15531.8|15469.8|0
1656995700000|2022-07-05 04:35:00|15571|15508.8|15574.8|15512.6|15577.3|15515.1|15570|15507.8|0
1656996000000|2022-07-05 04:40:00|15575.1|15512.9|15570.7|15508.5|15578.8|15516.6|15563.4|15501.2|0
1656996300000|2022-07-05 04:45:00|15565.5|15503.3|15557.2|15495|15565.5|15503.3|15552.2|15490.2|0
1656996600000|2022-07-05 04:50:00|15557.7|15495.5|15558.1|15495.9|15567.3|15505.1|15557.6|15495.4|0
1656996900000|2022-07-05 04:55:00|15560.6|15498.4|15559.8|15497.6|15560.6|15498.4|15552|15490|0
1656997200000|2022-07-05 05:00:00|15561.8|15499.6|15580.9|15518.7|15580.9|15518.7|15561.8|15499.6|0
1656997500000|2022-07-05 05:05:00|15581.3|15519.1|15579.6|15517.4|15584.5|15522.3|15575.1|15512.9|0
1656997800000|2022-07-05 05:10:00|15577.7|15515.5|15568.8|15506.6|15577.8|15515.6|15565.1|15502.9|0
1656998100000|2022-07-05 05:15:00|15568.2|15506|15562.8|15500.6|15569|15506.8|15562.2|15500|0
1656998400000|2022-07-05 05:20:00|15551.9|15489.9|15551.4|15489.4|15551.9|15489.9|15545|15483|0
1656998700000|2022-07-05 05:25:00|15549.7|15487.7|15543.2|15481.2|15550.1|15488.1|15538.3|15476.3|0
1656999000000|2022-07-05 05:30:00|15547.8|15485.8|15535.1|15473.1|15551.9|15489.9|15535.1|15473.1|0
1656999300000|2022-07-05 05:35:00|15536.5|15474.5|15535.7|15473.7|15537.9|15475.9|15531.6|15469.6|0
1656999600000|2022-07-05 05:40:00|15533|15471|15528|15466|15534.2|15472.2|15528|15466|0
1656999900000|2022-07-05 05:45:00|15528.8|15466.8|15535.4|15473.4|15535.4|15473.4|15527.9|15465.9|0
1657000200000|2022-07-05 05:50:00|15549.1|15487.1|15552.7|15490.7|15555.9|15493.9|15548.9|15486.9|0
1657000500000|2022-07-05 05:55:00|15553|15491|15540.5|15478.5|15554.2|15492.2|15540.5|15478.5|0
1657066200000|2022-07-06 00:10:00|14985.1|14925.3|15011.7|14951.7|15027.1|14967.1|14971|14911.2|0
1657066500000|2022-07-06 00:15:00|15006.8|14946.8|15050|14990|15050|14990|15006.5|14946.5|0
1657066800000|2022-07-06 00:20:00|15053.1|14993.1|15031.8|14971.8|15054.3|14994.3|15031.8|14971.8|0
1657067100000|2022-07-06 00:25:00|15034.7|14974.7|14999.4|14939.6|15034.7|14974.7|14994|14934.2|0
1657067400000|2022-07-06 00:30:00|14993.9|14934.1|15009.3|14949.3|15010.8|14950.8|14993.9|14934.1|0
1657067700000|2022-07-06 00:35:00|15028.1|14968.1|15012.5|14952.5|15031.7|14971.7|15012.5|14952.5|0
1657068000000|2022-07-06 00:40:00|15013.4|14953.4|15059|14998.8|15059|14998.8|14995.5|14935.7|0
1657068300000|2022-07-06 00:45:00|15074.6|15014.4|15073.8|15013.6|15085.4|15025.2|15070.2|15010|0
1657068600000|2022-07-06 00:50:00|15073.2|15013|15058.8|14998.6|15077.5|15017.3|15052.6|14992.6|0
1657068900000|2022-07-06 00:55:00|15066.3|15006.1|15053.6|14993.6|15078.9|15018.7|15053.6|14993.6|0
1657069200000|2022-07-06 01:00:00|15055.2|14995|15103.2|15043|15103.2|15043|15054.7|14994.7|0
1657069500000|2022-07-06 01:05:00|15100|15039.8|15092.5|15032.3|15113.9|15053.5|15090.9|15030.7|0
1657069800000|2022-07-06 01:10:00|15100.4|15040.2|15113.2|15052.8|15122.1|15061.7|15100.4|15040.2|0
1657070100000|2022-07-06 01:15:00|15114.3|15053.9|15131|15070.6|15135|15074.6|15106.9|15046.5|0
1657070400000|2022-07-06 01:20:00|15128.6|15068.2|15097.5|15037.3|15128.6|15068.2|15097.5|15037.3|0
1657070700000|2022-07-06 01:25:00|15098.8|15038.6|15063.2|15003|15098.8|15038.6|15063.2|15003|0
1657071000000|2022-07-06 01:30:00|15060.7|15000.5|15034.3|14974.3|15063.1|15002.9|15034.3|14974.3|0
1657071300000|2022-07-06 01:35:00|15033.8|14973.8|14966.4|14906.6|15033.8|14973.8|14966.4|14906.6|0
1657071600000|2022-07-06 01:40:00|14956.4|14896.6|14986.5|14926.7|14989.7|14929.9|14956.4|14896.6|0
1657071900000|2022-07-06 01:45:00|14991.8|14932|14984.4|14924.6|14991.8|14932|14973.7|14913.9|0
1657072200000|2022-07-06 01:50:00|14986|14926.2|14944|14884.4|14986|14926.2|14944|14884.4|0
1657072500000|2022-07-06 01:55:00|14952.9|14893.3|14922|14862.4|14952.9|14893.3|14918.7|14859.1|0
1657072800000|2022-07-06 02:00:00|14913.9|14854.3|14939.1|14879.5|14940.4|14880.8|14913.9|14854.3|0
1657073100000|2022-07-06 02:05:00|14926.8|14867.2|14937.8|14878.2|14940.2|14880.6|14926.7|14867.1|0
1657073400000|2022-07-06 02:10:00|14938.8|14879.2|14910.2|14850.6|14938.8|14879.2|14910.2|14850.6|0
1657073700000|2022-07-06 02:15:00|14906.9|14847.3|14920.5|14860.9|14928|14868.4|14906.9|14847.3|0
1657074000000|2022-07-06 02:20:00|14913.7|14854.1|14929.1|14869.5|14929.1|14869.5|14913.2|14853.6|0
1657074300000|2022-07-06 02:25:00|14922.4|14862.8|14924.9|14865.3|14931.5|14871.9|14922.4|14862.8|0
1657074600000|2022-07-06 02:30:00|14921.9|14862.3|14923.5|14863.9|14924.5|14864.9|14917.2|14857.6|0
1657074900000|2022-07-06 02:35:00|14921.3|14861.7|14892.3|14832.9|14921.3|14861.7|14892|14832.6|0
1657075200000|2022-07-06 02:40:00|14884.1|14824.7|14863.5|14804.1|14884.1|14824.7|14860.5|14801.1|0
1657075500000|2022-07-06 02:45:00|14862.9|14803.5|14859|14799.6|14865.2|14805.8|14856.9|14797.5|0
1657075800000|2022-07-06 02:50:00|14858.9|14799.5|14823.1|14763.9|14858.9|14799.5|14809.6|14750.4|0
1657076100000|2022-07-06 02:55:00|14834.3|14775.1|14843.9|14784.7|14847.1|14787.9|14834.3|14775.1|0
1657076400000|2022-07-06 03:00:00|14839.8|14780.6|14843.7|14784.5|14843.7|14784.5|14824.7|14765.5|0
1657076700000|2022-07-06 03:05:00|14850.6|14791.4|14885.3|14825.9|14887.7|14828.3|14845.5|14786.3|0
1657077000000|2022-07-06 03:10:00|14888.4|14829|14861.9|14802.5|14888.4|14829|14859|14799.6|0
1657077300000|2022-07-06 03:15:00|14854.5|14795.3|14892.7|14833.3|14892.7|14833.3|14854.5|14795.3|0
1657077600000|2022-07-06 03:20:00|14899.5|14840.1|14843.4|14784.2|14899.5|14840.1|14843.4|14784.2|0
1657077900000|2022-07-06 03:25:00|14840.9|14781.7|14836.7|14777.5|14840.9|14781.7|14826|14766.8|0
1657078200000|2022-07-06 03:30:00|14840.6|14781.4|14851.6|14792.4|14851.6|14792.4|14831.3|14772.1|0
1657078500000|2022-07-06 03:35:00|14851.8|14792.6|14853.2|14794|14853.2|14794|14837.1|14777.9|0
1657078800000|2022-07-06 03:40:00|14847.5|14788.3|14835.7|14776.5|14847.5|14788.3|14834.4|14775.2|0
1657079100000|2022-07-06 03:45:00|14835.6|14776.4|14846.2|14787|14850.7|14791.5|14835.6|14776.4|0
1657079400000|2022-07-06 03:50:00|14841.6|14782.4|14833.7|14774.5|14852.5|14793.3|14831.9|14772.7|0
1657079700000|2022-07-06 03:55:00|14839.5|14780.3|14841.8|14782.6|14841.8|14782.6|14829.7|14770.5|0
1657080000000|2022-07-06 04:00:00|14843.6|14784.4|14828.9|14769.7|14843.6|14784.4|14825.4|14766.2|0
1657080300000|2022-07-06 04:05:00|14829.3|14770.1|14825.8|14766.6|14832.9|14773.7|14816.3|14757.1|0
1657080600000|2022-07-06 04:10:00|14823|14763.8|14831.8|14772.6|14835.3|14776.1|14821.2|14762|0
1657080900000|2022-07-06 04:15:00|14827|14767.8|14830.5|14771.3|14830.8|14771.6|14818.4|14759.2|0
1657081200000|2022-07-06 04:20:00|14827.1|14767.9|14825.2|14766|14829.4|14770.2|14824.7|14765.5|0
1657081500000|2022-07-06 04:25:00|14821.8|14762.6|14807.1|14747.9|14821.9|14762.7|14807.1|14747.9|0
1657081800000|2022-07-06 04:30:00|14806.1|14746.9|14791.8|14732.8|14806.1|14746.9|14791.8|14732.8|0
1657082100000|2022-07-06 04:35:00|14789.2|14730.2|14799.2|14740.2|14799.2|14740.2|14786|14727|0
1657082400000|2022-07-06 04:40:00|14790.6|14731.6|14799.3|14740.3|14799.6|14740.6|14790.6|14731.6|0
1657082700000|2022-07-06 04:45:00|14796.4|14737.4|14781.9|14722.9|14801|14742|14781.5|14722.5|0
1657083000000|2022-07-06 04:50:00|14776.5|14717.5|14764.8|14705.8|14776.5|14717.5|14756.9|14697.9|0
1657083300000|2022-07-06 04:55:00|14763.3|14704.3|14758.8|14699.8|14768.5|14709.5|14758.8|14699.8|0
1657083600000|2022-07-06 05:00:00|14759.6|14700.6|14761.9|14702.9|14766.7|14707.7|14756.5|14697.5|0
1657083900000|2022-07-06 05:05:00|14759.5|14700.5|14765.6|14706.6|14765.9|14706.9|14752.3|14693.5|0
1657084200000|2022-07-06 05:10:00|14755.9|14696.9|14752.4|14693.6|14757.2|14698.2|14752.1|14693.3|0
1657084500000|2022-07-06 05:15:00|14749.3|14690.5|14784|14725|14784|14725|14743.9|14685.1|0
1657084800000|2022-07-06 05:20:00|14775.4|14716.4|14781.9|14722.9|14781.9|14722.9|14766.5|14707.5|0
1657085100000|2022-07-06 05:25:00|14776.3|14717.3|14783.1|14724.1|14783.1|14724.1|14774.7|14715.7|0
1657085400000|2022-07-06 05:30:00|14783.4|14724.4|14764.6|14705.6|14788|14729|14764.6|14705.6|0
1657085700000|2022-07-06 05:35:00|14767.6|14708.6|14747.7|14688.9|14768.7|14709.7|14747.3|14688.5|0
1657086000000|2022-07-06 05:40:00|14747.8|14689|14738.8|14680|14748.3|14689.5|14738.6|14679.8|0
1657086300000|2022-07-06 05:45:00|14737.5|14678.7|14741.9|14683.1|14741.9|14683.1|14730.4|14671.6|0
1657086600000|2022-07-06 05:50:00|14745.8|14687|14741.5|14682.7|14752.8|14694|14740.6|14681.8|0
1657086900000|2022-07-06 05:55:00|14738.9|14680.1|14742.1|14683.3|14742.1|14683.3|14729.8|14671|0
1657152600000|2022-07-07 00:10:00|14996|14936.2|14936.2|14876.6|14996|14936.2|14936.2|14876.6|0
1657152900000|2022-07-07 00:15:00|14939.1|14879.5|14906.3|14846.7|14939.1|14879.5|14906.3|14846.7|0
1657153200000|2022-07-07 00:20:00|14910.1|14850.5|14888.7|14829.3|14926.6|14867|14888.7|14829.3|0
1657153500000|2022-07-07 00:25:00|14897.1|14837.7|14921.7|14862.1|14921.7|14862.1|14897.1|14837.7|0
1657153800000|2022-07-07 00:30:00|14936.1|14876.5|14944.2|14884.6|14956.7|14896.9|14936.1|14876.5|0
1657154100000|2022-07-07 00:35:00|14936.3|14876.7|14961.5|14901.7|14961.5|14901.7|14936.3|14876.7|0
1657154400000|2022-07-07 00:40:00|14961.8|14902|14959|14899.2|14963.6|14903.8|14952|14892.4|0
1657154700000|2022-07-07 00:45:00|14961.7|14901.9|14952.7|14893.1|14969.4|14909.6|14952.7|14893.1|0
1657155000000|2022-07-07 00:50:00|14952.8|14893.2|14925.7|14866.1|14952.8|14893.2|14925.7|14866.1|0
1657155300000|2022-07-07 00:55:00|14925|14865.4|14913.8|14854.2|14930.7|14871.1|14913.8|14854.2|0
1657155600000|2022-07-07 01:00:00|14915.9|14856.3|14883.7|14824.3|14915.9|14856.3|14882.2|14822.8|0
1657155900000|2022-07-07 01:05:00|14872.2|14812.8|14863|14803.6|14872.2|14812.8|14861.8|14802.4|0
1657156200000|2022-07-07 01:10:00|14859.1|14799.7|14828.8|14769.6|14859.1|14799.7|14824.2|14765|0
1657156500000|2022-07-07 01:15:00|14822|14762.8|14846.3|14787.1|14846.3|14787.1|14818.6|14759.4|0
1657156800000|2022-07-07 01:20:00|14842.3|14783.1|14845|14785.8|14848.2|14789|14840.6|14781.4|0
1657157100000|2022-07-07 01:25:00|14839.7|14780.5|14832.4|14773.2|14848.4|14789.2|14832.4|14773.2|0
1657157400000|2022-07-07 01:30:00|14834.8|14775.6|14862.6|14803.2|14874|14814.6|14824.3|14765.1|0
1657157700000|2022-07-07 01:35:00|14862.9|14803.5|14851.6|14792.4|14862.9|14803.5|14847.5|14788.3|0
1657158000000|2022-07-07 01:40:00|14848.7|14789.5|14843.3|14784.1|14853.2|14794|14843.3|14784.1|0
1657158300000|2022-07-07 01:45:00|14840.7|14781.5|14847.6|14788.4|14850.3|14791.1|14837.7|14778.5|0
1657158600000|2022-07-07 01:50:00|14846.9|14787.7|14859.3|14799.9|14860.1|14800.7|14846.9|14787.7|0
1657158900000|2022-07-07 01:55:00|14863.3|14803.9|14861.7|14802.3|14871.9|14812.5|14860.5|14801.1|0
1657159200000|2022-07-07 02:00:00|14866.2|14806.8|14890.4|14831|14902.6|14843.2|14866.2|14806.8|0
1657159500000|2022-07-07 02:05:00|14884.1|14824.7|14876.5|14817.1|14891.7|14832.3|14872.3|14812.9|0
1657159800000|2022-07-07 02:10:00|14876.3|14816.9|14881.4|14822|14881.4|14822|14868.8|14809.4|0
1657160100000|2022-07-07 02:15:00|14880.5|14821.1|14895.6|14836.2|14895.7|14836.3|14880.5|14821.1|0
1657160400000|2022-07-07 02:20:00|14896.1|14836.7|14898|14838.6|14903.6|14844.2|14884.8|14825.4|0
1657160700000|2022-07-07 02:25:00|14896.6|14837.2|14897|14837.6|14898.9|14839.5|14893.4|14834|0
1657161000000|2022-07-07 02:30:00|14899.3|14839.9|14922.9|14863.3|14926.9|14867.3|14899.3|14839.9|0
1657161300000|2022-07-07 02:35:00|14920.8|14861.2|14925.7|14866.1|14930.3|14870.7|14920.8|14861.2|0
1657161600000|2022-07-07 02:40:00|14933.4|14873.8|14956.3|14896.5|14956.3|14896.5|14932|14872.4|0
1657161900000|2022-07-07 02:45:00|14958.1|14898.3|14972.2|14912.4|14975|14915.2|14958.1|14898.3|0
1657162200000|2022-07-07 02:50:00|14973.3|14913.5|14982|14922.2|14989.3|14929.5|14969.4|14909.6|0
1657162500000|2022-07-07 02:55:00|14981.5|14921.7|14994.1|14934.3|14998.8|14939|14976.7|14916.9|0
1657162800000|2022-07-07 03:00:00|14995|14935.2|15008.3|14948.3|15008.3|14948.3|14992.3|14932.5|0
1657163100000|2022-07-07 03:05:00|15000.4|14940.6|15020.1|14960.1|15020.1|14960.1|14989.7|14929.9|0
1657163400000|2022-07-07 03:10:00|15014.5|14954.5|15024.3|14964.3|15029.2|14969.2|15014.5|14954.5|0
1657163700000|2022-07-07 03:15:00|15038.6|14978.6|15037.6|14977.6|15044.2|14984.2|15029.8|14969.8|0
1657164000000|2022-07-07 03:20:00|15036.3|14976.3|15030.1|14970.1|15042.1|14982.1|15030.1|14970.1|0
1657164300000|2022-07-07 03:25:00|15033.3|14973.3|15021.3|14961.3|15042.1|14982.1|15021.3|14961.3|0
1657164600000|2022-07-07 03:30:00|15016.9|14956.9|15021.5|14961.5|15027.4|14967.4|15016.9|14956.9|0
1657164900000|2022-07-07 03:35:00|15021.8|14961.8|15012.6|14952.6|15021.8|14961.8|15010.9|14950.9|0
1657165200000|2022-07-07 03:40:00|15012|14952|15007.9|14947.9|15019.8|14959.8|15007.9|14947.9|0
1657165500000|2022-07-07 03:45:00|15013.7|14953.7|15025.4|14965.4|15025.4|14965.4|15011.2|14951.2|0
1657165800000|2022-07-07 03:50:00|15022.8|14962.8|15010.7|14950.7|15022.8|14962.8|15008.7|14948.7|0
1657166100000|2022-07-07 03:55:00|15008.2|14948.2|14994.4|14934.6|15008.2|14948.2|14993.9|14934.1|0
1657166400000|2022-07-07 04:00:00|14995.2|14935.4|15025.8|14965.8|15030.2|14970.2|14995.2|14935.4|0
1657166700000|2022-07-07 04:05:00|15023.1|14963.1|15022.7|14962.7|15028.4|14968.4|15022.7|14962.7|0
1657167000000|2022-07-07 04:10:00|15014.7|14954.7|15006.1|14946.1|15015.8|14955.8|15006|14946|0
1657167300000|2022-07-07 04:15:00|15002.1|14942.3|14996.5|14936.7|15002.5|14942.7|14995.4|14935.6|0
1657167600000|2022-07-07 04:20:00|14993.3|14933.5|14992.7|14932.9|14997.8|14938|14992.7|14932.9|0
1657167900000|2022-07-07 04:25:00|14988.8|14929|14978.9|14919.1|14991.7|14931.9|14978.9|14919.1|0
1657168200000|2022-07-07 04:30:00|14980.3|14920.5|14991.7|14931.9|15001|14941.2|14979.7|14919.9|0
1657168500000|2022-07-07 04:35:00|14975.8|14916|14977.5|14917.7|14980.1|14920.3|14975|14915.2|0
1657168800000|2022-07-07 04:40:00|14987.5|14927.7|14992.7|14932.9|14992.7|14932.9|14986.7|14926.9|0
1657169100000|2022-07-07 04:45:00|14996.1|14936.3|14996.5|14936.7|15001.1|14941.3|14990|14930.2|0
1657169400000|2022-07-07 04:50:00|15001.7|14941.9|14983.6|14923.8|15001.7|14941.9|14983.6|14923.8|0
1657169700000|2022-07-07 04:55:00|14982.8|14923|14986|14926.2|14987.2|14927.4|14981.7|14921.9|0
1657170000000|2022-07-07 05:00:00|14985.7|14925.9|14994.1|14934.3|14994.1|14934.3|14985.7|14925.9|0
1657170300000|2022-07-07 05:05:00|14984|14924.2|15003.1|14943.3|15003.1|14943.3|14975.5|14915.7|0
1657170600000|2022-07-07 05:10:00|15005.8|14945.8|15011.5|14951.5|15015.4|14955.4|14997.6|14937.8|0
1657170900000|2022-07-07 05:15:00|15015.3|14955.3|15031.2|14971.2|15032.6|14972.6|15015.3|14955.3|0
1657171200000|2022-07-07 05:20:00|15028.9|14968.9|15053.6|14993.6|15053.6|14993.6|15028.9|14968.9|0
1657171500000|2022-07-07 05:25:00|15052.4|14992.4|15059.7|14999.5|15063.6|15003.4|15048.8|14988.8|0
1657171800000|2022-07-07 05:30:00|15063.2|15003|15047.7|14987.7|15063.2|15003|15047.5|14987.5|0
1657172100000|2022-07-07 05:35:00|15046.8|14986.8|15043.7|14983.7|15052.4|14992.4|15042.5|14982.5|0
1657172400000|2022-07-07 05:40:00|15040.2|14980.2|15043.9|14983.9|15054.3|14994.3|15040.2|14980.2|0
1657172700000|2022-07-07 05:45:00|15040|14980|15067.1|15006.9|15067.1|15006.9|15040|14980|0
1657173000000|2022-07-07 05:50:00|15060.5|15000.3|15064.7|15004.5|15067|15006.8|15059.5|14999.3|0
1657173300000|2022-07-07 05:55:00|15057.5|14997.3|15059.9|14999.7|15065.6|15005.4|15052.1|14992.1|0
1657239000000|2022-07-08 00:10:00|15444.3|15382.7|15403|15341.6|15444.3|15382.7|15378.3|15316.9|0
1657239300000|2022-07-08 00:15:00|15413.2|15351.6|15480.5|15418.7|15480.5|15418.7|15413.2|15351.6|0
1657239600000|2022-07-08 00:20:00|15492.7|15430.9|15481.9|15420.1|15510.4|15448.4|15470.7|15408.9|0
1657239900000|2022-07-08 00:25:00|15470.2|15408.4|15488.4|15426.6|15490.4|15428.6|15457.6|15395.8|0
1657240200000|2022-07-08 00:30:00|15504.2|15442.4|15486.4|15424.6|15504.2|15442.4|15473.3|15411.5|0
1657240500000|2022-07-08 00:35:00|15487.5|15425.7|15488.9|15427.1|15488.9|15427.1|15460.9|15399.1|0
1657240800000|2022-07-08 00:40:00|15493.1|15431.3|15502.2|15440.4|15503.5|15441.7|15493.1|15431.3|0
1657241100000|2022-07-08 00:45:00|15507|15445|15509.2|15447.2|15514.7|15452.7|15501.3|15439.5|0
1657241400000|2022-07-08 00:50:00|15510.8|15448.8|15510.5|15448.5|15510.8|15448.8|15487.1|15425.3|0
1657241700000|2022-07-08 00:55:00|15506.9|15444.9|15501.7|15439.9|15509.5|15447.5|15494.9|15433.1|0
1657242000000|2022-07-08 01:00:00|15496.2|15434.4|15517.3|15455.3|15524.2|15462.2|15496.2|15434.4|0
1657242300000|2022-07-08 01:05:00|15514.6|15452.6|15449.1|15387.5|15514.6|15452.6|15449.1|15387.5|0
1657242600000|2022-07-08 01:10:00|15444.3|15382.7|15482.1|15420.3|15485.6|15423.8|15444.3|15382.7|0
1657242900000|2022-07-08 01:15:00|15477.4|15415.6|15479.9|15418.1|15499.4|15437.6|15477.4|15415.6|0
1657243200000|2022-07-08 01:20:00|15484.8|15423|15479.2|15417.4|15484.8|15423|15475.6|15413.8|0
1657243500000|2022-07-08 01:25:00|15476.3|15414.5|15472.6|15410.8|15486.6|15424.8|15471.3|15409.5|0
1657243800000|2022-07-08 01:30:00|15478.2|15416.4|15472.3|15410.5|15483.1|15421.3|15467.2|15405.4|0
1657244100000|2022-07-08 01:35:00|15462.9|15401.1|15441.2|15379.6|15465.8|15404|15441.2|15379.6|0
1657244400000|2022-07-08 01:40:00|15445.7|15384.1|15459.6|15397.8|15460.3|15398.5|15445.7|15384.1|0
1657244700000|2022-07-08 01:45:00|15456.6|15394.8|15447.7|15386.1|15459.6|15397.8|15447.7|15386.1|0
1657245000000|2022-07-08 01:50:00|15446.5|15384.9|15413.6|15352|15449.6|15388|15413.6|15352|0
1657245300000|2022-07-08 01:55:00|15413.2|15351.6|15413.7|15352.1|15420.3|15358.7|15408.4|15346.8|0
1657245600000|2022-07-08 02:00:00|15413.5|15351.9|15413.7|15352.1|15434.8|15373.2|15413.5|15351.9|0
1657245900000|2022-07-08 02:05:00|15417.1|15355.5|15394.4|15333|15417.1|15355.5|15388.9|15327.5|0
1657246200000|2022-07-08 02:10:00|15396.6|15335.2|15402.7|15341.3|15410|15348.4|15392.7|15331.3|0
1657246500000|2022-07-08 02:15:00|15398.6|15337.2|15408.4|15346.8|15422.4|15360.8|15398.6|15337.2|0
1657246800000|2022-07-08 02:20:00|15406.5|15344.9|15435.9|15374.3|15435.9|15374.3|15406.5|15344.9|0
1657247100000|2022-07-08 02:25:00|15439.2|15377.6|15430.2|15368.6|15442.5|15380.9|15429.6|15368|0
1657247400000|2022-07-08 02:30:00|15432.8|15371.2|15390.6|15329.2|15439|15377.4|15390.6|15329.2|0
1657247700000|2022-07-08 02:35:00|15385.6|15324.2|15390.7|15329.3|15392|15330.6|15380|15318.6|0
1657248000000|2022-07-08 02:40:00|15396.2|15334.8|15393.3|15331.9|15396.2|15334.8|15383.2|15321.8|0
1657248300000|2022-07-08 02:45:00|15388.6|15327.2|15371|15309.6|15395|15333.6|15369.8|15308.4|0
1657248600000|2022-07-08 02:50:00|15367|15305.6|15393.4|15332|15393.4|15332|15363.4|15302|0
1657248900000|2022-07-08 02:55:00|15392.5|15331.1|15367.8|15306.4|15392.5|15331.1|15367.8|15306.4|0
1657249200000|2022-07-08 03:00:00|15365.7|15304.3|15368.8|15307.4|15368.8|15307.4|15359.8|15298.4|0
1657249500000|2022-07-08 03:05:00|15375.1|15313.7|15387.3|15325.9|15387.3|15325.9|15372.1|15310.7|0
1657249800000|2022-07-08 03:10:00|15389.4|15328|15384.2|15322.8|15394.5|15333.1|15384.2|15322.8|0
1657250100000|2022-07-08 03:15:00|15376.6|15315.2|15367.4|15306|15376.6|15315.2|15367|15305.6|0
1657250400000|2022-07-08 03:20:00|15376.5|15315.1|15393.7|15332.3|15397.1|15335.7|15373.5|15312.1|0
1657250700000|2022-07-08 03:25:00|15399.1|15337.7|15375.6|15314.2|15399.1|15337.7|15375.6|15314.2|0
1657251000000|2022-07-08 03:30:00|15374.5|15313.1|15378.2|15316.8|15385.4|15324|15371|15309.6|0
1657251300000|2022-07-08 03:35:00|15376.8|15315.4|15384.1|15322.7|15387.5|15326.1|15376.8|15315.4|0
1657251600000|2022-07-08 03:40:00|15377.3|15315.9|15370.8|15309.4|15381.3|15319.9|15368.3|15306.9|0
1657251900000|2022-07-08 03:45:00|15373.4|15312|15372.3|15310.9|15375|15313.6|15358.4|15297|0
1657252200000|2022-07-08 03:50:00|15373.4|15312|15369.9|15308.5|15373.4|15312|15364.9|15303.5|0
1657252500000|2022-07-08 03:55:00|15372.5|15311.1|15383.3|15321.9|15383.3|15321.9|15368.5|15307.1|0
1657252800000|2022-07-08 04:00:00|15387.6|15326.2|15397.2|15335.8|15408.3|15346.7|15387.6|15326.2|0
1657253100000|2022-07-08 04:05:00|15411.6|15350|15405.1|15343.7|15411.6|15350|15401.3|15339.9|0
1657253400000|2022-07-08 04:10:00|15401.1|15339.7|15396.8|15335.4|15401.1|15339.7|15394.8|15333.4|0
1657253700000|2022-07-08 04:15:00|15396.7|15335.3|15393.7|15332.3|15402.4|15341|15393.7|15332.3|0
1657254000000|2022-07-08 04:20:00|15394.1|15332.7|15390.6|15329.2|15394.1|15332.7|15389.4|15328|0
1657254300000|2022-07-08 04:25:00|15391.7|15330.3|15394.1|15332.7|15394.1|15332.7|15386.5|15325.1|0
1657254600000|2022-07-08 04:30:00|15389.2|15327.8|15381.6|15320.2|15391.7|15330.3|15381.6|15320.2|0
1657254900000|2022-07-08 04:35:00|15380.7|15319.3|15376.6|15315.2|15380.9|15319.5|15370.1|15308.7|0
1657255200000|2022-07-08 04:40:00|15375.6|15314.2|15372.9|15311.5|15380.6|15319.2|15371.1|15309.7|0
1657255500000|2022-07-08 04:45:00|15376.3|15314.9|15379.1|15317.7|15388.2|15326.8|15376.3|15314.9|0
1657255800000|2022-07-08 04:50:00|15373.5|15312.1|15369|15307.6|15374|15312.6|15363.1|15301.7|0
1657256100000|2022-07-08 04:55:00|15375|15313.6|15371.8|15310.4|15386.3|15324.9|15371.8|15310.4|0
1657256400000|2022-07-08 05:00:00|15378.1|15316.7|15365.3|15303.9|15380.2|15318.8|15365.3|15303.9|0
1657256700000|2022-07-08 05:05:00|15358|15296.6|15348.7|15287.5|15366|15304.6|15348.7|15287.5|0
1657257000000|2022-07-08 05:10:00|15351.2|15290|15337.2|15276|15351.2|15290|15331.2|15270|0
1657257300000|2022-07-08 05:15:00|15331.9|15270.7|15325|15263.8|15332.6|15271.4|15314.2|15253|0
1657257600000|2022-07-08 05:20:00|15325.6|15264.4|15321.8|15260.6|15325.6|15264.4|15316.5|15255.3|0
1657257900000|2022-07-08 05:25:00|15320.6|15259.4|15335.6|15274.4|15335.6|15274.4|15315|15253.8|0
1657258200000|2022-07-08 05:30:00|15331.6|15270.4|15315.6|15254.4|15332.1|15270.9|15315.6|15254.4|0
1657258500000|2022-07-08 05:35:00|15312.2|15251|15321|15259.8|15322.9|15261.7|15306.8|15245.6|0
1657258800000|2022-07-08 05:40:00|15322.4|15261.2|15311.5|15250.3|15322.4|15261.2|15300.4|15239.4|0
1657259100000|2022-07-08 05:45:00|15304.3|15243.3|15286.5|15225.5|15304.3|15243.3|15286.5|15225.5|0
1657259400000|2022-07-08 05:50:00|15283.8|15222.8|15267|15206|15283.8|15222.8|15261.8|15200.8|0
1657259700000|2022-07-08 05:55:00|15268.4|15207.4|15259|15198|15268.4|15207.4|15252|15191.2|0
1657498200000|2022-07-11 00:10:00|15038.7|14978.7|15063.8|15003.6|15065.8|15005.6|15028.7|14968.7|0
1657498500000|2022-07-11 00:15:00|15066.2|15006|15057.3|14997.1|15074.5|15014.3|15056.2|14996|0
1657498800000|2022-07-11 00:20:00|15056.5|14996.3|15076.4|15016.2|15086.3|15026.1|15056.5|14996.3|0
1657499100000|2022-07-11 00:25:00|15086.7|15026.5|15102.6|15042.4|15102.6|15042.4|15081.7|15021.5|0
1657499400000|2022-07-11 00:30:00|15101.8|15041.6|15106.7|15046.3|15109.3|15048.9|15097|15036.8|0
1657499700000|2022-07-11 00:35:00|15103.9|15043.7|15107.8|15047.4|15108.5|15048.1|15089.4|15029.2|0
1657500000000|2022-07-11 00:40:00|15114.2|15053.8|15114.1|15053.7|15115.2|15054.8|15108.7|15048.3|0
1657500300000|2022-07-11 00:45:00|15120.8|15060.4|15130|15069.6|15136.5|15076.1|15120.8|15060.4|0
1657500600000|2022-07-11 00:50:00|15124|15063.6|15127.2|15066.8|15127.2|15066.8|15111.7|15051.3|0
1657500900000|2022-07-11 00:55:00|15141.9|15081.5|15146.8|15086.4|15157.9|15097.3|15141.9|15081.5|0
1657501200000|2022-07-11 01:00:00|15146.6|15086.2|15098.3|15038.1|15146.6|15086.2|15098.3|15038.1|0
1657501500000|2022-07-11 01:05:00|15096.7|15036.5|15079.1|15018.9|15098.8|15038.6|15079.1|15018.9|0
1657501800000|2022-07-11 01:10:00|15080.7|15020.5|15079|15018.8|15083|15022.8|15064.4|15004.2|0
1657502100000|2022-07-11 01:15:00|15083.3|15023.1|15031.4|14971.4|15083.3|15023.1|15031.4|14971.4|0
1657502400000|2022-07-11 01:20:00|15028|14968|14993.7|14933.9|15029.5|14969.5|14993.7|14933.9|0
1657502700000|2022-07-11 01:25:00|14979.8|14920|14980.3|14920.5|15000.9|14941.1|14979.8|14920|0
1657503000000|2022-07-11 01:30:00|14982.9|14923.1|15000.4|14940.6|15014.4|14954.4|14982.9|14923.1|0
1657503300000|2022-07-11 01:35:00|14995.1|14935.3|14963.6|14903.8|14995.1|14935.3|14963.6|14903.8|0
1657503600000|2022-07-11 01:40:00|14965.6|14905.8|14999.7|14939.9|14999.7|14939.9|14965.6|14905.8|0
1657503900000|2022-07-11 01:45:00|15001.1|14941.3|15023.7|14963.7|15023.7|14963.7|15001.1|14941.3|0
1657504200000|2022-07-11 01:50:00|15024.5|14964.5|15013.1|14953.1|15026.9|14966.9|15002.9|14943.1|0
1657504500000|2022-07-11 01:55:00|15016.2|14956.2|15028.8|14968.8|15036.2|14976.2|15016.2|14956.2|0
1657504800000|2022-07-11 02:00:00|15026.9|14966.9|15011.7|14951.7|15030.9|14970.9|15003.1|14943.3|0
1657505100000|2022-07-11 02:05:00|15011.8|14951.8|14995.3|14935.5|15031.3|14971.3|14995.3|14935.5|0
1657505400000|2022-07-11 02:10:00|14995.5|14935.7|14993.4|14933.6|15008.6|14948.6|14993.2|14933.4|0
1657505700000|2022-07-11 02:15:00|14997.4|14937.6|14987.2|14927.4|15002.7|14942.9|14987.2|14927.4|0
1657506000000|2022-07-11 02:20:00|14985.1|14925.3|14993.4|14933.6|14993.4|14933.6|14980.3|14920.5|0
1657506300000|2022-07-11 02:25:00|14994.3|14934.5|14983.5|14923.7|14994.3|14934.5|14983.5|14923.7|0
1657506600000|2022-07-11 02:30:00|14986.1|14926.3|14996.7|14936.9|14996.7|14936.9|14978.3|14918.5|0
1657506900000|2022-07-11 02:35:00|15001.3|14941.5|14980.1|14920.3|15001.3|14941.5|14978|14918.2|0
1657507200000|2022-07-11 02:40:00|14984.5|14924.7|14983.6|14923.8|14988.7|14928.9|14978.9|14919.1|0
1657507500000|2022-07-11 02:45:00|14979.5|14919.7|14984.3|14924.5|14984.3|14924.5|14976.7|14916.9|0
1657507800000|2022-07-11 02:50:00|14981.3|14921.5|14959.8|14900|14981.3|14921.5|14959.8|14900|0
1657508100000|2022-07-11 02:55:00|14959|14899.2|14957.4|14897.6|14963.2|14903.4|14952.9|14893.3|0
1657508400000|2022-07-11 03:00:00|14957.1|14897.3|14948.9|14889.3|14957.1|14897.3|14948.9|14889.3|0
1657508700000|2022-07-11 03:05:00|14949.1|14889.5|14960.1|14900.3|14961|14901.2|14949.1|14889.5|0
1657509000000|2022-07-11 03:10:00|14964.7|14904.9|14937|14877.4|14964.7|14904.9|14937|14877.4|0
1657509300000|2022-07-11 03:15:00|14932.4|14872.8|14941.9|14882.3|14941.9|14882.3|14926.6|14867|0
1657509600000|2022-07-11 03:20:00|14940.2|14880.6|14937.2|14877.6|14941.5|14881.9|14932.3|14872.7|0
1657509900000|2022-07-11 03:25:00|14934.4|14874.8|14944.4|14884.8|14947.3|14887.7|14933.5|14873.9|0
1657510200000|2022-07-11 03:30:00|14940.2|14880.6|14947.2|14887.6|14956.6|14896.8|14940.2|14880.6|0
1657510500000|2022-07-11 03:35:00|14943.3|14883.7|14948.1|14888.5|14948.2|14888.6|14942.1|14882.5|0
1657510800000|2022-07-11 03:40:00|14948.3|14888.7|14913.4|14853.8|14952.2|14892.6|14911.8|14852.2|0
1657511100000|2022-07-11 03:45:00|14914.4|14854.8|14926.1|14866.5|14930.2|14870.6|14913|14853.4|0
1657511400000|2022-07-11 03:50:00|14927.1|14867.5|14920|14860.4|14929.6|14870|14916.8|14857.2|0
1657511700000|2022-07-11 03:55:00|14923.6|14864|14939.5|14879.9|14939.5|14879.9|14923.6|14864|0
1657512000000|2022-07-11 04:00:00|14939|14879.4|14967.5|14907.7|14981.7|14921.9|14939|14879.4|0
1657512300000|2022-07-11 04:05:00|14966.7|14906.9|14962.8|14903|14966.7|14906.9|14956.7|14896.9|0
1657512600000|2022-07-11 04:10:00|14960.7|14900.9|14961.4|14901.6|14966.2|14906.4|14960.7|14900.9|0
1657512900000|2022-07-11 04:15:00|14963.2|14903.4|14965.4|14905.6|14965.4|14905.6|14958.3|14898.5|0
1657513200000|2022-07-11 04:20:00|14967.2|14907.4|14964.3|14904.5|14977.2|14917.4|14964.3|14904.5|0
1657513500000|2022-07-11 04:25:00|14968.8|14909|14957.4|14897.6|14972.8|14913|14956|14896.2|0
1657513800000|2022-07-11 04:30:00|14964.3|14904.5|14970.2|14910.4|14972.3|14912.5|14961.2|14901.4|0
1657514100000|2022-07-11 04:35:00|14972|14912.2|14952.1|14892.5|14972|14912.2|14950.9|14891.3|0
1657514400000|2022-07-11 04:40:00|14951.2|14891.6|14957.9|14898.1|14957.9|14898.1|14951.2|14891.6|0
1657514700000|2022-07-11 04:45:00|14956.2|14896.4|14951.6|14892|14967.9|14908.1|14951.6|14892|0
1657515000000|2022-07-11 04:50:00|14948.9|14889.3|14940.2|14880.6|14948.9|14889.3|14935.7|14876.1|0
1657515300000|2022-07-11 04:55:00|14937.3|14877.7|14948.5|14888.9|14948.9|14889.3|14937.3|14877.7|0
1657515600000|2022-07-11 05:00:00|14944.5|14884.9|14948.8|14889.2|14953.6|14894|14942.7|14883.1|0
1657515900000|2022-07-11 05:05:00|14947.8|14888.2|14941.7|14882.1|14950.9|14891.3|14936.5|14876.9|0
1657516200000|2022-07-11 05:10:00|14939.6|14880|14934.9|14875.3|14940.9|14881.3|14930.5|14870.9|0
1657516500000|2022-07-11 05:15:00|14933.8|14874.2|14935.9|14876.3|14944.2|14884.6|14933.8|14874.2|0
1657516800000|2022-07-11 05:20:00|14937.2|14877.6|14932.8|14873.2|14940.9|14881.3|14932.3|14872.7|0
1657517100000|2022-07-11 05:25:00|14936.5|14876.9|14919.5|14859.9|14936.5|14876.9|14919.5|14859.9|0
1657517400000|2022-07-11 05:30:00|14924.3|14864.7|14926.1|14866.5|14926.1|14866.5|14923.1|14863.5|0
1657517700000|2022-07-11 05:35:00|14928.8|14869.2|14917.5|14857.9|14928.9|14869.3|14915.9|14856.3|0
1657518000000|2022-07-11 05:40:00|14921.3|14861.7|14923.1|14863.5|14923.1|14863.5|14912.6|14853|0
1657518300000|2022-07-11 05:45:00|14918.6|14859|14917.4|14857.8|14920.8|14861.2|14916.1|14856.5|0
1657518600000|2022-07-11 05:50:00|14919.4|14859.8|14908.5|14848.9|14919.4|14859.8|14908.5|14848.9|0
1657518900000|2022-07-11 05:55:00|14907.3|14847.7|14894|14834.6|14909.8|14850.2|14894|14834.6|0
1657584600000|2022-07-12 00:10:00|14888.4|14829|14886.2|14826.8|14890.5|14831.1|14866.7|14807.3|0
1657584900000|2022-07-12 00:15:00|14880.9|14821.5|14881.9|14822.5|14888.6|14829.2|14873.4|14814|0
1657585200000|2022-07-12 00:20:00|14879.3|14819.9|14847.6|14788.4|14879.3|14819.9|14840.1|14780.9|0
1657585500000|2022-07-12 00:25:00|14853.7|14794.5|14848.9|14789.7|14862.6|14803.2|14848.9|14789.7|0
1657585800000|2022-07-12 00:30:00|14851.2|14792|14824.5|14765.3|14851.2|14792|14816.2|14757|0
1657586100000|2022-07-12 00:35:00|14824.4|14765.2|14779.4|14720.4|14824.4|14765.2|14779.4|14720.4|0
1657586400000|2022-07-12 00:40:00|14775.2|14716.2|14768.1|14709.1|14784.2|14725.2|14766.1|14707.1|0
1657586700000|2022-07-12 00:45:00|14769.5|14710.5|14760.2|14701.2|14772.6|14713.6|14757.5|14698.5|0
1657587000000|2022-07-12 00:50:00|14747|14688.2|14723.5|14664.7|14759.1|14700.1|14723.5|14664.7|0
1657587300000|2022-07-12 00:55:00|14728.8|14670|14716.5|14657.7|14728.8|14670|14711.3|14652.5|0
1657587600000|2022-07-12 01:00:00|14721.3|14662.5|14702.4|14643.8|14721.3|14662.5|14685.3|14626.7|0
1657587900000|2022-07-12 01:05:00|14697.3|14638.7|14694.3|14635.7|14708.5|14649.7|14694.2|14635.6|0
1657588200000|2022-07-12 01:10:00|14688.9|14630.3|14686.5|14627.9|14703|14644.4|14686.5|14627.9|0
1657588500000|2022-07-12 01:15:00|14688.5|14629.9|14705.5|14646.7|14719.2|14660.4|14688.5|14629.9|0
1657588800000|2022-07-12 01:20:00|14702.8|14644.2|14700.2|14641.6|14712.7|14653.9|14695.4|14636.8|0
1657589100000|2022-07-12 01:25:00|14685.6|14627|14718.5|14659.7|14718.5|14659.7|14685.3|14626.7|0
1657589400000|2022-07-12 01:30:00|14713.4|14654.6|14762.8|14703.8|14762.8|14703.8|14713.4|14654.6|0
1657589700000|2022-07-12 01:35:00|14767.3|14708.3|14787.3|14728.3|14801|14742|14767.3|14708.3|0
1657590000000|2022-07-12 01:40:00|14792.4|14733.4|14808.6|14749.4|14808.6|14749.4|14783.2|14724.2|0
1657590300000|2022-07-12 01:45:00|14807.3|14748.1|14790.8|14731.8|14807.5|14748.3|14783.2|14724.2|0
1657590600000|2022-07-12 01:50:00|14790.3|14731.3|14798.7|14739.7|14801|14742|14783.2|14724.2|0
1657590900000|2022-07-12 01:55:00|14798.6|14739.6|14806.9|14747.7|14810.2|14751|14790.2|14731.2|0
1657591200000|2022-07-12 02:00:00|14814.2|14755|14807.1|14747.9|14815|14755.8|14804.6|14745.5|0
1657591500000|2022-07-12 02:05:00|14801.7|14742.7|14779.8|14720.8|14801.7|14742.7|14777.6|14718.6|0
1657591800000|2022-07-12 02:10:00|14783.2|14724.2|14780.1|14721.1|14792|14733|14777.5|14718.5|0
1657592100000|2022-07-12 02:15:00|14773.5|14714.5|14789.6|14730.6|14789.6|14730.6|14772.1|14713.1|0
1657592400000|2022-07-12 02:20:00|14792.3|14733.3|14804.7|14745.5|14808.5|14749.3|14788.9|14729.9|0
1657592700000|2022-07-12 02:25:00|14803.1|14744.1|14792.8|14733.8|14812.1|14752.9|14790|14731|0
1657593000000|2022-07-12 02:30:00|14794.2|14735.2|14796|14737|14798.9|14739.9|14789.2|14730.2|0
1657593300000|2022-07-12 02:35:00|14792.6|14733.6|14795.3|14736.3|14797.9|14738.9|14778.6|14719.6|0
1657593600000|2022-07-12 02:40:00|14800.9|14741.9|14772.3|14713.3|14800.9|14741.9|14771.8|14712.8|0
1657593900000|2022-07-12 02:45:00|14770.7|14711.7|14774.9|14715.9|14782.9|14723.9|14770.7|14711.7|0
1657594200000|2022-07-12 02:50:00|14767.1|14708.1|14765.1|14706.1|14775.5|14716.5|14761.6|14702.6|0
1657594500000|2022-07-12 02:55:00|14763.5|14704.5|14792.3|14733.3|14792.3|14733.3|14758.4|14699.4|0
1657594800000|2022-07-12 03:00:00|14788.9|14729.9|14785.3|14726.3|14799.9|14740.9|14785.3|14726.3|0
1657595100000|2022-07-12 03:05:00|14781.2|14722.2|14741.9|14683.1|14781.2|14722.2|14741.9|14683.1|0
1657595400000|2022-07-12 03:10:00|14741.5|14682.7|14743.3|14684.5|14743.3|14684.5|14732.1|14673.3|0
1657595700000|2022-07-12 03:15:00|14744|14685.2|14743|14684.2|14747.2|14688.4|14737.9|14679.1|0
1657596000000|2022-07-12 03:20:00|14743.1|14684.3|14758|14699|14766.2|14707.2|14742.5|14683.7|0
1657596300000|2022-07-12 03:25:00|14755.7|14696.7|14740|14681.2|14758.7|14699.7|14738.5|14679.7|0
1657596600000|2022-07-12 03:30:00|14738.6|14679.8|14758.6|14699.6|14758.6|14699.6|14738.6|14679.8|0
1657596900000|2022-07-12 03:35:00|14753.9|14695.1|14746.9|14688.1|14753.9|14695.1|14746.3|14687.5|0
1657597200000|2022-07-12 03:40:00|14750.9|14692.1|14764.5|14705.5|14766.6|14707.6|14750.9|14692.1|0
1657597500000|2022-07-12 03:45:00|14768.2|14709.2|14777.1|14718.1|14778.4|14719.4|14768.2|14709.2|0
1657597800000|2022-07-12 03:50:00|14773.6|14714.6|14760.6|14701.6|14773.6|14714.6|14760.6|14701.6|0
1657598100000|2022-07-12 03:55:00|14758.5|14699.5|14747.1|14688.3|14758.5|14699.5|14745.1|14686.3|0
1657598400000|2022-07-12 04:00:00|14748.9|14690.1|14735.5|14676.7|14751.3|14692.5|14735.5|14676.7|0
1657598700000|2022-07-12 04:05:00|14733|14674.2|14723.3|14664.5|14733|14674.2|14723.3|14664.5|0
1657599000000|2022-07-12 04:10:00|14722.4|14663.6|14719.6|14660.8|14725|14666.2|14712.5|14653.7|0
1657599300000|2022-07-12 04:15:00|14730.4|14671.6|14724.5|14665.7|14730.4|14671.6|14715.9|14657.1|0
1657599600000|2022-07-12 04:20:00|14720|14661.2|14737.7|14678.9|14737.7|14678.9|14718.6|14659.8|0
1657599900000|2022-07-12 04:25:00|14738.1|14679.3|14741.7|14682.9|14741.7|14682.9|14730.1|14671.3|0
1657600200000|2022-07-12 04:30:00|14742.6|14683.8|14743.9|14685.1|14757.4|14698.4|14742.6|14683.8|0
1657600500000|2022-07-12 04:35:00|14738.3|14679.5|14741.5|14682.7|14745.6|14686.8|14738.3|14679.5|0
1657600800000|2022-07-12 04:40:00|14748.9|14690.1|14745.7|14686.9|14754.6|14695.6|14745.7|14686.9|0
1657601100000|2022-07-12 04:45:00|14742.9|14684.1|14721.6|14662.8|14742.9|14684.1|14721.6|14662.8|0
1657601400000|2022-07-12 04:50:00|14719.2|14660.4|14717.8|14659|14723.4|14664.6|14714.7|14655.9|0
1657601700000|2022-07-12 04:55:00|14723.6|14664.8|14714.2|14655.4|14723.6|14664.8|14712.1|14653.3|0
1657602000000|2022-07-12 05:00:00|14713.1|14654.3|14726.3|14667.5|14726.3|14667.5|14710.3|14651.5|0
1657602300000|2022-07-12 05:05:00|14720|14661.2|14726.6|14667.8|14731.8|14673|14720|14661.2|0
1657602600000|2022-07-12 05:10:00|14726.2|14667.4|14723.7|14664.9|14726.2|14667.4|14717.1|14658.3|0
1657602900000|2022-07-12 05:15:00|14725|14666.2|14717.2|14658.4|14725|14666.2|14717.2|14658.4|0
1657603200000|2022-07-12 05:20:00|14720.6|14661.8|14724.7|14665.9|14725.4|14666.6|14718.9|14660.1|0
1657603500000|2022-07-12 05:25:00|14728.7|14669.9|14724.4|14665.6|14728.7|14669.9|14716.2|14657.4|0
1657603800000|2022-07-12 05:30:00|14726|14667.2|14727|14668.2|14733.3|14674.5|14720|14661.2|0
1657604100000|2022-07-12 05:35:00|14728.3|14669.5|14724.5|14665.7|14736.7|14677.9|14724.5|14665.7|0
1657604400000|2022-07-12 05:40:00|14727.1|14668.3|14722|14663.2|14727.1|14668.3|14714.3|14655.5|0
1657604700000|2022-07-12 05:45:00|14719.1|14660.3|14700.8|14642.2|14719.3|14660.5|14700.8|14642.2|0
1657605000000|2022-07-12 05:50:00|14698.9|14640.3|14707.6|14648.8|14708.2|14649.4|14698.9|14640.3|0
1657605300000|2022-07-12 05:55:00|14706.9|14648.1|14696.8|14638.2|14708.1|14649.3|14691.5|14632.9|0
1657671000000|2022-07-13 00:10:00|14491.4|14433.6|14492.8|14435|14492.8|14435|14469.5|14411.7|0
1657671300000|2022-07-13 00:15:00|14494.8|14437|14498.4|14440.6|14517.5|14459.5|14493.8|14436|0
1657671600000|2022-07-13 00:20:00|14501|14443.2|14493|14435.2|14509.1|14451.1|14484.1|14426.3|0
1657671900000|2022-07-13 00:25:00|14499.1|14441.3|14509.2|14451.2|14514.6|14456.6|14499.1|14441.3|0
1657672200000|2022-07-13 00:30:00|14511.7|14453.7|14484.1|14426.3|14511.7|14453.7|14484.1|14426.3|0
1657672500000|2022-07-13 00:35:00|14485.7|14427.9|14518|14460|14522.9|14464.9|14485.7|14427.9|0
1657672800000|2022-07-13 00:40:00|14517.3|14459.3|14514.8|14456.8|14518.1|14460.1|14511.2|14453.2|0
1657673100000|2022-07-13 00:45:00|14517.2|14459.2|14544.9|14486.9|14544.9|14486.9|14513.4|14455.4|0
1657673400000|2022-07-13 00:50:00|14554.2|14496|14555.2|14497|14562.3|14504.1|14543.8|14485.8|0
1657673700000|2022-07-13 00:55:00|14551.7|14493.7|14558|14499.8|14564.3|14506.1|14546|14488|0
1657674000000|2022-07-13 01:00:00|14555.1|14496.9|14584.7|14526.5|14584.7|14526.5|14551|14493|0
1657674300000|2022-07-13 01:05:00|14584|14525.8|14577.2|14519|14584|14525.8|14570.5|14512.3|0
1657674600000|2022-07-13 01:10:00|14580.5|14522.3|14594.5|14536.3|14594.5|14536.3|14580.5|14522.3|0
1657674900000|2022-07-13 01:15:00|14602|14543.8|14603.6|14545.4|14604.4|14546|14590.6|14532.4|0
1657675200000|2022-07-13 01:20:00|14602.7|14544.5|14593.3|14535.1|14606.8|14548.4|14593.3|14535.1|0
1657675500000|2022-07-13 01:25:00|14601.3|14543.1|14589.5|14531.3|14604.3|14545.9|14589.1|14530.9|0
1657675800000|2022-07-13 01:30:00|14592.8|14534.6|14590.1|14531.9|14592.8|14534.6|14578.6|14520.4|0
1657676100000|2022-07-13 01:35:00|14586.9|14528.7|14564.1|14505.9|14586.9|14528.7|14564.1|14505.9|0
1657676400000|2022-07-13 01:40:00|14562.3|14504.1|14560.8|14502.6|14569.6|14511.4|14557.6|14499.4|0
1657676700000|2022-07-13 01:45:00|14558.1|14499.9|14570.2|14512|14570.4|14512.2|14554.1|14496|0
1657677000000|2022-07-13 01:50:00|14568.9|14510.7|14585.3|14527.1|14594.4|14536.2|14568.9|14510.7|0
1657677300000|2022-07-13 01:55:00|14592.6|14534.4|14596.9|14538.7|14596.9|14538.7|14581|14522.8|0
1657677600000|2022-07-13 02:00:00|14592.9|14534.7|14640.5|14582.1|14640.5|14582.1|14592.2|14534|0
1657677900000|2022-07-13 02:05:00|14634.8|14576.4|14626.7|14568.3|14634.8|14576.4|14619.7|14561.3|0
1657678200000|2022-07-13 02:10:00|14624.5|14566.1|14621|14562.6|14629.2|14570.8|14615.8|14557.4|0
1657678500000|2022-07-13 02:15:00|14620.1|14561.7|14619|14560.6|14620.1|14561.7|14614.2|14555.8|0
1657678800000|2022-07-13 02:20:00|14619.2|14560.8|14606.3|14547.9|14630.8|14572.4|14605|14546.6|0
1657679100000|2022-07-13 02:25:00|14607.5|14549.1|14597.1|14538.9|14608.1|14549.7|14591.4|14533.2|0
1657679400000|2022-07-13 02:30:00|14598.7|14540.5|14603.6|14545.4|14604|14545.8|14596|14537.8|0
1657679700000|2022-07-13 02:35:00|14605.3|14546.9|14597.7|14539.5|14605.5|14547.1|14597.1|14538.9|0
1657680000000|2022-07-13 02:40:00|14597|14538.8|14615.6|14557.2|14615.6|14557.2|14597|14538.8|0
1657680300000|2022-07-13 02:45:00|14610.4|14552|14626.7|14568.3|14631.8|14573.4|14604.2|14545.9|0
1657680600000|2022-07-13 02:50:00|14630|14571.6|14654.6|14596|14654.6|14596|14630|14571.6|0
1657680900000|2022-07-13 02:55:00|14660.1|14601.5|14640.9|14582.5|14663.2|14604.6|14640.9|14582.5|0
1657681200000|2022-07-13 03:00:00|14644.5|14586.1|14645.2|14586.8|14656.8|14598.2|14644.5|14586.1|0
1657681500000|2022-07-13 03:05:00|14638.6|14580.2|14624.5|14566.1|14638.6|14580.2|14620.8|14562.4|0
1657681800000|2022-07-13 03:10:00|14623.6|14565.2|14626.7|14568.3|14627.1|14568.7|14618.2|14559.8|0
1657682100000|2022-07-13 03:15:00|14623.5|14565.1|14614.4|14556|14623.5|14565.1|14609.3|14550.9|0
1657682400000|2022-07-13 03:20:00|14611.3|14552.9|14607.8|14549.4|14613.3|14554.9|14607.8|14549.4|0
1657682700000|2022-07-13 03:25:00|14616.3|14557.9|14620.7|14562.3|14625.4|14567|14612.3|14553.9|0
1657683000000|2022-07-13 03:30:00|14613.3|14554.9|14623.8|14565.4|14623.8|14565.4|14613.3|14554.9|0
1657683300000|2022-07-13 03:35:00|14625.1|14566.7|14639|14580.6|14639|14580.6|14625.1|14566.7|0
1657683600000|2022-07-13 03:40:00|14635.4|14577|14612.5|14554.1|14638.6|14580.2|14612.5|14554.1|0
1657683900000|2022-07-13 03:45:00|14613.1|14554.7|14605.9|14547.5|14616.6|14558.2|14605.9|14547.5|0
1657684200000|2022-07-13 03:50:00|14605.5|14547.1|14601.9|14543.7|14607.1|14548.7|14601.9|14543.7|0
1657684500000|2022-07-13 03:55:00|14603.8|14545.6|14585.4|14527.2|14604.7|14546.3|14585.4|14527.2|0
1657684800000|2022-07-13 04:00:00|14583.4|14525.2|14578.6|14520.4|14584.4|14526.2|14578.6|14520.4|0
1657685100000|2022-07-13 04:05:00|14575.3|14517.1|14590.8|14532.6|14590.8|14532.6|14575.3|14517.1|0
1657685400000|2022-07-13 04:10:00|14592.5|14534.3|14582.5|14524.3|14592.5|14534.3|14580.3|14522.1|0
1657685700000|2022-07-13 04:15:00|14581.7|14523.5|14584.8|14526.6|14588.7|14530.5|14581.7|14523.5|0
1657686000000|2022-07-13 04:20:00|14587.7|14529.5|14587.2|14529|14588.9|14530.7|14578.7|14520.5|0
1657686300000|2022-07-13 04:25:00|14584.5|14526.3|14595.3|14537.1|14602.5|14544.3|14584.5|14526.3|0
1657686600000|2022-07-13 04:30:00|14596.9|14538.7|14595.1|14536.9|14600.6|14542.4|14595.1|14536.9|0
1657686900000|2022-07-13 04:35:00|14595.5|14537.3|14604.4|14546|14604.4|14546|14595.5|14537.3|0
1657687200000|2022-07-13 04:40:00|14613.2|14554.8|14601.8|14543.6|14614.4|14556|14601.8|14543.6|0
1657687500000|2022-07-13 04:45:00|14600.8|14542.6|14600.7|14542.5|14603.8|14545.6|14598.7|14540.5|0
1657687800000|2022-07-13 04:50:00|14598.3|14540.1|14606.5|14548.1|14610.2|14551.8|14598.3|14540.1|0
1657688100000|2022-07-13 04:55:00|14609|14550.6|14601.7|14543.5|14609|14550.6|14598.7|14540.5|0
1657688400000|2022-07-13 05:00:00|14597.5|14539.3|14595.3|14537.1|14597.7|14539.5|14589.8|14531.6|0
1657688700000|2022-07-13 05:05:00|14595.5|14537.3|14596|14537.8|14596.1|14537.9|14590.2|14532|0
1657689000000|2022-07-13 05:10:00|14593.2|14535|14606.1|14547.7|14610.2|14551.8|14593.2|14535|0
1657689300000|2022-07-13 05:15:00|14605.5|14547.1|14602.7|14544.5|14609.9|14551.5|14600|14541.8|0
1657689600000|2022-07-13 05:20:00|14604.9|14546.5|14593.7|14535.5|14604.9|14546.5|14587.2|14529|0
1657689900000|2022-07-13 05:25:00|14593.2|14535|14601.1|14542.9|14602.5|14544.3|14591.7|14533.5|0
1657690200000|2022-07-13 05:30:00|14602.4|14544.2|14588.4|14530.2|14602.4|14544.2|14588.4|14530.2|0
1657690500000|2022-07-13 05:35:00|14592.6|14534.4|14587.4|14529.2|14592.6|14534.4|14584.5|14526.3|0
1657690800000|2022-07-13 05:40:00|14589.2|14531|14602|14543.8|14602|14543.8|14588|14529.8|0
1657691100000|2022-07-13 05:45:00|14603.9|14545.7|14616.6|14558.2|14616.6|14558.2|14601.3|14543.1|0
1657691400000|2022-07-13 05:50:00|14613.3|14554.9|14620.6|14562.2|14623.7|14565.3|14613.2|14554.8|0
1657691700000|2022-07-13 05:55:00|14610.7|14552.3|14618.6|14560.2|14618.6|14560.2|14610.7|14552.3|0
1657757400000|2022-07-14 00:10:00|14693|14634.4|14698.2|14639.6|14716.8|14658|14693|14634.4|0
1657757700000|2022-07-14 00:15:00|14702.1|14643.5|14749.1|14690.3|14754.3|14695.5|14702.1|14643.5|0
1657758000000|2022-07-14 00:20:00|14750.6|14691.8|14743.7|14684.9|14762.8|14703.8|14742.7|14683.9|0
1657758300000|2022-07-14 00:25:00|14739.8|14681|14758.5|14699.5|14758.5|14699.5|14718.6|14659.8|0
1657758600000|2022-07-14 00:30:00|14757.3|14698.3|14752.8|14694|14774.2|14715.2|14752.8|14694|0
1657758900000|2022-07-14 00:35:00|14739.8|14681|14748|14689.2|14750.4|14691.6|14739.3|14680.5|0
1657759200000|2022-07-14 00:40:00|14746.5|14687.7|14744.9|14686.1|14772.8|14713.8|14744.9|14686.1|0
1657759500000|2022-07-14 00:45:00|14748.1|14689.3|14751.5|14692.7|14751.5|14692.7|14726.4|14667.6|0
1657759800000|2022-07-14 00:50:00|14750.4|14691.6|14761.4|14702.4|14772.6|14713.6|14750.4|14691.6|0
1657760100000|2022-07-14 00:55:00|14763.7|14704.7|14779|14720|14782.6|14723.6|14762.7|14703.7|0
1657760400000|2022-07-14 01:00:00|14777.1|14718.1|14813|14753.8|14813|14753.8|14767.3|14708.3|0
1657760700000|2022-07-14 01:05:00|14819|14759.8|14833.8|14774.6|14833.8|14774.6|14808.3|14749.1|0
1657761000000|2022-07-14 01:10:00|14844.8|14785.6|14857|14797.6|14857|14797.6|14842|14782.8|0
1657761300000|2022-07-14 01:15:00|14855.5|14796.1|14879.1|14819.7|14880.1|14820.7|14855.5|14796.1|0
1657761600000|2022-07-14 01:20:00|14889|14829.6|14959.6|14899.8|14959.6|14899.8|14889|14829.6|0
1657761900000|2022-07-14 01:25:00|14957.3|14897.5|14936.9|14877.3|14966.2|14906.4|14935.5|14875.9|0
1657762200000|2022-07-14 01:30:00|14942.9|14883.3|14900.8|14841.4|14945.8|14886.2|14900.8|14841.4|0
1657762500000|2022-07-14 01:35:00|14902|14842.6|14927.3|14867.7|14932.4|14872.8|14902|14842.6|0
1657762800000|2022-07-14 01:40:00|14924.4|14864.8|14913|14853.4|14927.7|14868.1|14910.9|14851.3|0
1657763100000|2022-07-14 01:45:00|14906.7|14847.1|14901.5|14842.1|14925.1|14865.5|14898.6|14839.2|0
1657763400000|2022-07-14 01:50:00|14897|14837.6|14868.6|14809.2|14897|14837.6|14863.8|14804.4|0
1657763700000|2022-07-14 01:55:00|14875.4|14816|14885.3|14825.9|14885.3|14825.9|14867.1|14807.7|0
1657764000000|2022-07-14 02:00:00|14886.3|14826.9|14888|14828.6|14888|14828.6|14876.4|14817|0
1657764300000|2022-07-14 02:05:00|14875.9|14816.5|14895|14835.6|14902.1|14842.7|14875.9|14816.5|0
1657764600000|2022-07-14 02:10:00|14887.8|14828.4|14866.2|14806.8|14887.8|14828.4|14861.8|14802.4|0
1657764900000|2022-07-14 02:15:00|14864.7|14805.3|14878.8|14819.4|14884.7|14825.3|14864.7|14805.3|0
1657765200000|2022-07-14 02:20:00|14873.7|14814.3|14869.3|14809.9|14873.7|14814.3|14858|14798.6|0
1657765500000|2022-07-14 02:25:00|14870.7|14811.3|14877.8|14818.4|14880.8|14821.4|14870.7|14811.3|0
1657765800000|2022-07-14 02:30:00|14871.6|14812.2|14875.8|14816.4|14876.6|14817.2|14866.3|14806.9|0
1657766100000|2022-07-14 02:35:00|14871.8|14812.4|14901.2|14841.8|14902.4|14843|14871.8|14812.4|0
1657766400000|2022-07-14 02:40:00|14909.7|14850.1|14905.1|14845.5|14920.6|14861|14903.9|14844.5|0
1657766700000|2022-07-14 02:45:00|14901.3|14841.9|14911.1|14851.5|14913.3|14853.7|14900.6|14841.2|0
1657767000000|2022-07-14 02:50:00|14909|14849.4|14873.8|14814.4|14909|14849.4|14873.8|14814.4|0
1657767300000|2022-07-14 02:55:00|14869.6|14810.2|14866.1|14806.7|14874.6|14815.2|14864.7|14805.3|0
1657767600000|2022-07-14 03:00:00|14876.1|14816.7|14876.3|14816.9|14878.6|14819.2|14859.9|14800.5|0
1657767900000|2022-07-14 03:05:00|14883|14823.6|14890.9|14831.5|14890.9|14831.5|14877.9|14818.5|0
1657768200000|2022-07-14 03:10:00|14890.6|14831.2|14889.7|14830.3|14895.9|14836.5|14888.7|14829.3|0
1657768500000|2022-07-14 03:15:00|14888.8|14829.4|14900.3|14840.9|14902.8|14843.4|14888.8|14829.4|0
1657768800000|2022-07-14 03:20:00|14893.9|14834.5|14917.4|14857.8|14917.4|14857.8|14893.9|14834.5|0
1657769100000|2022-07-14 03:25:00|14917.7|14858.1|14925.4|14865.8|14929.8|14870.2|14916.1|14856.5|0
1657769400000|2022-07-14 03:30:00|14924.4|14864.8|14928|14868.4|14930.8|14871.2|14916.9|14857.3|0
1657769700000|2022-07-14 03:35:00|14927.3|14867.7|14920.1|14860.5|14927.4|14867.8|14920|14860.4|0
1657770000000|2022-07-14 03:40:00|14921.4|14861.8|14935.6|14876|14939.3|14879.7|14919.9|14860.3|0
1657770300000|2022-07-14 03:45:00|14932.1|14872.5|14915.2|14855.6|14932.1|14872.5|14913.9|14854.3|0
1657770600000|2022-07-14 03:50:00|14914|14854.4|14907.5|14847.9|14914|14854.4|14902.1|14842.7|0
1657770900000|2022-07-14 03:55:00|14900.1|14840.7|14919.1|14859.5|14925.7|14866.1|14900.1|14840.7|0
1657771200000|2022-07-14 04:00:00|14921.8|14862.2|14936.1|14876.5|14937|14877.4|14917.5|14857.9|0
1657771500000|2022-07-14 04:05:00|14937.6|14878|14943|14883.4|14943|14883.4|14930.1|14870.5|0
1657771800000|2022-07-14 04:10:00|14937|14877.4|14928.9|14869.3|14938.7|14879.1|14928.8|14869.2|0
1657772100000|2022-07-14 04:15:00|14930.2|14870.6|14947.3|14887.7|14950.5|14890.9|14929.6|14870|0
1657772400000|2022-07-14 04:20:00|14945.4|14885.8|14932.3|14872.7|14945.4|14885.8|14928.3|14868.7|0
1657772700000|2022-07-14 04:25:00|14933|14873.4|14925.3|14865.7|14933|14873.4|14917.2|14857.6|0
1657773000000|2022-07-14 04:30:00|14926.5|14866.9|14899.4|14840|14926.5|14866.9|14896.6|14837.2|0
1657773300000|2022-07-14 04:35:00|14903.4|14844|14909|14849.4|14911.2|14851.6|14896|14836.6|0
1657773600000|2022-07-14 04:40:00|14907.7|14848.1|14906.2|14846.6|14908.1|14848.5|14900.9|14841.5|0
1657773900000|2022-07-14 04:45:00|14903.6|14844.2|14906.8|14847.2|14910.8|14851.2|14901.6|14842.2|0
1657774200000|2022-07-14 04:50:00|14904.5|14845.1|14906.8|14847.2|14906.8|14847.2|14899.6|14840.2|0
1657774500000|2022-07-14 04:55:00|14907.7|14848.1|14903.8|14844.4|14907.7|14848.1|14897.8|14838.4|0
1657774800000|2022-07-14 05:00:00|14902.4|14843|14904.8|14845.3|14907.7|14848.1|14902.1|14842.7|0
1657775100000|2022-07-14 05:05:00|14899.1|14839.7|14898.8|14839.4|14911.3|14851.7|14898.8|14839.4|0
1657775400000|2022-07-14 05:10:00|14900|14840.6|14914|14854.4|14916.2|14856.6|14900|14840.6|0
1657775700000|2022-07-14 05:15:00|14914.6|14855|14922.3|14862.7|14922.3|14862.7|14914.6|14855|0
1657776000000|2022-07-14 05:20:00|14923.6|14864|14920.7|14861.1|14925.9|14866.3|14920.3|14860.7|0
1657776300000|2022-07-14 05:25:00|14916.5|14856.9|14897.5|14838.1|14919.1|14859.5|14897.5|14838.1|0
1657776600000|2022-07-14 05:30:00|14898.4|14839|14901.9|14842.5|14910.2|14850.6|14898.4|14839|0
1657776900000|2022-07-14 05:35:00|14904|14844.6|14886.2|14826.8|14904|14844.6|14886.2|14826.8|0
1657777200000|2022-07-14 05:40:00|14879.1|14819.7|14849.7|14790.5|14882|14822.6|14849.7|14790.5|0
1657777500000|2022-07-14 05:45:00|14845.3|14786.1|14847.2|14788|14847.2|14788|14836.4|14777.2|0
1657777800000|2022-07-14 05:50:00|14848.6|14789.4|14843.3|14784.1|14848.6|14789.4|14835.8|14776.6|0
1657778100000|2022-07-14 05:55:00|14839.4|14780.2|14827.8|14768.6|14839.4|14780.2|14827.8|14768.6|0
1657843800000|2022-07-15 00:10:00|14359.9|14302.5|14314.3|14257.1|14359.9|14302.5|14314.3|14257.1|0
1657844100000|2022-07-15 00:15:00|14314.4|14257.2|14313.3|14256.1|14330.1|14272.9|14313.3|14256.1|0
1657844400000|2022-07-15 00:20:00|14317.6|14260.4|14323.5|14266.3|14337.1|14279.9|14317.6|14260.4|0
1657844700000|2022-07-15 00:25:00|14311.7|14254.5|14306.8|14249.6|14318.3|14261.1|14290.2|14233.2|0
1657845000000|2022-07-15 00:30:00|14312.5|14255.3|14360|14302.6|14360|14302.6|14312.5|14255.3|0
1657845300000|2022-07-15 00:35:00|14369.8|14312.4|14341.2|14284|14371|14313.6|14341.2|14284|0
1657845600000|2022-07-15 00:40:00|14345.6|14288.4|14337|14279.8|14352.6|14295.4|14333.6|14276.4|0
1657845900000|2022-07-15 00:45:00|14339.4|14282.2|14350|14292.8|14350|14292.8|14328.7|14271.5|0
1657846200000|2022-07-15 00:50:00|14349.7|14292.5|14362.2|14304.8|14362.2|14304.8|14340.3|14283.1|0
1657846500000|2022-07-15 00:55:00|14371.6|14314.2|14393.9|14336.5|14406.2|14348.6|14371.6|14314.2|0
1657846800000|2022-07-15 01:00:00|14376.8|14319.4|14396.8|14339.4|14402.5|14345.1|14376.8|14319.4|0
1657847100000|2022-07-15 01:05:00|14393.7|14336.3|14366.3|14308.9|14393.7|14336.3|14354.4|14297|0
1657847400000|2022-07-15 01:10:00|14365.6|14308.2|14365.6|14308.2|14366|14308.6|14351.7|14294.5|0
1657847700000|2022-07-15 01:15:00|14370.4|14313|14360|14302.6|14373.1|14315.7|14357.1|14299.7|0
1657848000000|2022-07-15 01:20:00|14344.5|14287.3|14336.8|14279.6|14344.5|14287.3|14321.4|14264.2|0
1657848300000|2022-07-15 01:25:00|14339|14281.8|14308.8|14251.6|14339|14281.8|14308.8|14251.6|0
1657848600000|2022-07-15 01:30:00|14309|14251.8|14339.1|14281.9|14339.1|14281.9|14309|14251.8|0
1657848900000|2022-07-15 01:35:00|14335.7|14278.5|14325.6|14268.4|14338.2|14281|14324.2|14267|0
1657849200000|2022-07-15 01:40:00|14329.4|14272.2|14326|14268.8|14330.3|14273.1|14308.4|14251.2|0
1657849500000|2022-07-15 01:45:00|14331.1|14273.9|14338.5|14281.3|14338.5|14281.3|14326|14268.8|0
1657849800000|2022-07-15 01:50:00|14338.2|14281|14356.4|14299|14375.4|14318|14338.2|14281|0
1657850100000|2022-07-15 01:55:00|14355.8|14298.4|14373.7|14316.3|14373.7|14316.3|14355.6|14298.2|0
1657850400000|2022-07-15 02:00:00|14375|14317.6|14376.3|14318.9|14376.3|14318.9|14353.2|14296|0
1657850700000|2022-07-15 02:05:00|14374.8|14317.4|14368.2|14310.8|14377.1|14319.7|14357.3|14299.9|0
1657851000000|2022-07-15 02:10:00|14370.8|14313.4|14380.1|14322.7|14380.1|14322.7|14369.4|14312|0
1657851300000|2022-07-15 02:15:00|14383.7|14326.3|14374.1|14316.7|14387.2|14329.8|14372.9|14315.5|0
1657851600000|2022-07-15 02:20:00|14377.2|14319.8|14391.2|14333.8|14391.2|14333.8|14374.5|14317.1|0
1657851900000|2022-07-15 02:25:00|14392.1|14334.7|14392|14334.6|14392.1|14334.7|14383.3|14325.9|0
1657852200000|2022-07-15 02:30:00|14390.6|14333.2|14385.6|14328.2|14391.3|14333.9|14385|14327.6|0
1657852500000|2022-07-15 02:35:00|14383.3|14325.9|14375.1|14317.7|14385|14327.6|14375.1|14317.7|0
1657852800000|2022-07-15 02:40:00|14375.8|14318.4|14397.6|14340.2|14397.6|14340.2|14372.4|14315|0
1657853100000|2022-07-15 02:45:00|14389.4|14332|14367.3|14309.9|14390.7|14333.3|14366.1|14308.7|0
1657853400000|2022-07-15 02:50:00|14370.3|14312.9|14378.5|14321.1|14380.2|14322.8|14366.1|14308.7|0
1657853700000|2022-07-15 02:55:00|14380.1|14322.7|14377.8|14320.4|14381.7|14324.3|14371.7|14314.3|0
1657854000000|2022-07-15 03:00:00|14376.2|14318.8|14366.1|14308.7|14377|14319.6|14364.4|14307|0
1657854300000|2022-07-15 03:05:00|14359.3|14301.9|14352.6|14295.4|14359.3|14301.9|14351.7|14294.5|0
1657854600000|2022-07-15 03:10:00|14351.1|14293.9|14358.4|14301|14358.4|14301|14342.2|14285|0
1657854900000|2022-07-15 03:15:00|14361|14303.6|14360.7|14303.3|14368.7|14311.3|14357.7|14300.3|0
1657855200000|2022-07-15 03:20:00|14359.3|14301.9|14367.3|14309.9|14369.2|14311.8|14354|14296.6|0
1657855500000|2022-07-15 03:25:00|14370.7|14313.3|14376.7|14319.3|14384.9|14327.5|14370.7|14313.3|0
1657855800000|2022-07-15 03:30:00|14375.5|14318.1|14379.1|14321.7|14382.2|14324.8|14375.5|14318.1|0
1657856100000|2022-07-15 03:35:00|14378.4|14321|14380.9|14323.5|14380.9|14323.5|14372.8|14315.4|0
1657856400000|2022-07-15 03:40:00|14382.8|14325.4|14388|14330.6|14388.4|14331|14381.4|14324|0
1657856700000|2022-07-15 03:45:00|14387.6|14330.2|14378.5|14321.1|14387.6|14330.2|14378.5|14321.1|0
1657857000000|2022-07-15 03:50:00|14378.2|14320.8|14385|14327.6|14390.4|14333|14376.5|14319.1|0
1657857300000|2022-07-15 03:55:00|14381.5|14324.1|14380.7|14323.3|14381.5|14324.1|14377.9|14320.5|0
1657857600000|2022-07-15 04:00:00|14381.3|14323.9|14379.6|14322.2|14381.7|14324.3|14376.8|14319.4|0
1657857900000|2022-07-15 04:05:00|14378.3|14320.9|14379.4|14322|14379.4|14322|14371.6|14314.2|0
1657858200000|2022-07-15 04:10:00|14375|14317.6|14376.3|14318.9|14379.6|14322.2|14374.4|14317|0
1657858500000|2022-07-15 04:15:00|14376.7|14319.3|14368.6|14311.2|14378|14320.6|14368.6|14311.2|0
1657858800000|2022-07-15 04:20:00|14367.9|14310.5|14362.1|14304.7|14367.9|14310.5|14361.1|14303.7|0
1657859100000|2022-07-15 04:25:00|14364.5|14307.1|14363.4|14306|14368.3|14310.9|14361.2|14303.8|0
1657859400000|2022-07-15 04:30:00|14363.1|14305.7|14376.3|14318.9|14377.8|14320.4|14363.1|14305.7|0
1657859700000|2022-07-15 04:35:00|14381.6|14324.2|14389.9|14332.5|14390.9|14333.5|14378.5|14321.1|0
1657860000000|2022-07-15 04:40:00|14388.6|14331.2|14393.9|14336.5|14393.9|14336.5|14382.6|14325.2|0
1657860300000|2022-07-15 04:45:00|14392.5|14335.1|14402|14344.6|14402|14344.6|14390.7|14333.3|0
1657860600000|2022-07-15 04:50:00|14393.7|14336.3|14389|14331.6|14393.7|14336.3|14385.4|14328|0
1657860900000|2022-07-15 04:55:00|14387.2|14329.8|14391.9|14334.5|14392.9|14335.5|14387.2|14329.8|0
1657861200000|2022-07-15 05:00:00|14393|14335.6|14394.6|14337.2|14400.4|14343|14393|14335.6|0
1657861500000|2022-07-15 05:05:00|14391.9|14334.5|14392.4|14335|14396.3|14338.9|14391.8|14334.4|0
1657861800000|2022-07-15 05:10:00|14388.8|14331.4|14394.8|14337.4|14395.4|14338|14388.8|14331.4|0
1657862100000|2022-07-15 05:15:00|14391.2|14333.8|14401.7|14344.3|14401.7|14344.3|14385.8|14328.4|0
1657862400000|2022-07-15 05:20:00|14403.9|14346.3|14404.6|14347|14409.2|14351.6|14402|14344.6|0
1657862700000|2022-07-15 05:25:00|14403|14345.6|14399.9|14342.5|14410.4|14352.8|14399.9|14342.5|0
1657863000000|2022-07-15 05:30:00|14401.3|14343.9|14386|14328.6|14407.3|14349.7|14386|14328.6|0
1657863300000|2022-07-15 05:35:00|14385|14327.6|14357.6|14300.2|14385|14327.6|14357.6|14300.2|0
1657863600000|2022-07-15 05:40:00|14355.7|14298.3|14358.2|14300.8|14361.3|14303.9|14354|14296.6|0
1657863900000|2022-07-15 05:45:00|14357.3|14299.9|14358.6|14301.2|14358.6|14301.2|14347.9|14290.7|0
1657864200000|2022-07-15 05:50:00|14358.7|14301.3|14356|14298.6|14358.7|14301.3|14348.6|14291.4|0
1657864500000|2022-07-15 05:55:00|14355.2|14297.8|14352.2|14295|14355.2|14297.8|14345.2|14288|0
1658103000000|2022-07-18 00:10:00|14552.6|14494.6|14512.3|14454.3|14552.6|14494.6|14511.4|14453.4|0
1658103300000|2022-07-18 00:15:00|14502.3|14444.5|14503.5|14445.7|14526.9|14468.9|14502.3|14444.5|0
1658103600000|2022-07-18 00:20:00|14504.4|14446.4|14507.9|14449.9|14507.9|14449.9|14491.8|14434|0
1658103900000|2022-07-18 00:25:00|14503.8|14446|14535.2|14477.2|14537.5|14479.5|14503.8|14446|0
1658104200000|2022-07-18 00:30:00|14538.3|14480.3|14483.7|14425.9|14538.3|14480.3|14482.6|14424.8|0
1658104500000|2022-07-18 00:35:00|14481|14423.2|14475|14417.2|14498.9|14441.1|14475|14417.2|0
1658104800000|2022-07-18 00:40:00|14469.1|14411.3|14459.9|14402.1|14483.7|14425.9|14459.9|14402.1|0
1658105100000|2022-07-18 00:45:00|14457.4|14399.6|14442.9|14385.3|14457.4|14399.6|14440.7|14383.1|0
1658105400000|2022-07-18 00:50:00|14444.1|14386.5|14443.8|14386.2|14460.6|14402.8|14443.8|14386.2|0
1658105700000|2022-07-18 00:55:00|14440.4|14382.8|14431.8|14374.2|14440.4|14382.8|14426.5|14368.9|0
1658106000000|2022-07-18 01:00:00|14427.4|14369.8|14446|14388.4|14447.4|14389.8|14427.4|14369.8|0
1658106300000|2022-07-18 01:05:00|14439|14381.4|14414.1|14356.5|14441.5|14383.9|14410.2|14352.6|0
1658106600000|2022-07-18 01:10:00|14415.4|14357.8|14407.5|14349.9|14423.1|14365.5|14401.3|14343.9|0
1658106900000|2022-07-18 01:15:00|14402.1|14344.7|14476.2|14418.4|14476.2|14418.4|14402.1|14344.7|0
1658107200000|2022-07-18 01:20:00|14486.8|14429|14497.8|14440|14497.8|14440|14475.2|14417.4|0
1658107500000|2022-07-18 01:25:00|14494.8|14437|14475.5|14417.7|14495.4|14437.6|14475.5|14417.7|0
1658107800000|2022-07-18 01:30:00|14472.6|14414.8|14471.9|14414.1|14472.6|14414.8|14461.8|14404|0
1658108100000|2022-07-18 01:35:00|14476.2|14418.4|14454.8|14397|14484|14426.2|14454.8|14397|0
1658108400000|2022-07-18 01:40:00|14447.9|14390.3|14447.1|14389.5|14450.7|14393.1|14438.3|14380.7|0
1658108700000|2022-07-18 01:45:00|14444.9|14387.3|14461.6|14403.8|14461.6|14403.8|14444|14386.4|0
1658109000000|2022-07-18 01:50:00|14461.2|14403.4|14495.9|14438.1|14496.7|14438.9|14461.2|14403.4|0
1658109300000|2022-07-18 01:55:00|14490.2|14432.4|14476|14418.2|14493.7|14435.9|14476|14418.2|0
1658109600000|2022-07-18 02:00:00|14482.7|14424.9|14489.8|14432|14489.8|14432|14477.9|14420.1|0
1658109900000|2022-07-18 02:05:00|14486.9|14429.1|14483.5|14425.7|14486.9|14429.1|14476.9|14419.1|0
1658110200000|2022-07-18 02:10:00|14486.4|14428.6|14482.3|14424.5|14490.4|14432.6|14477.7|14419.9|0
1658110500000|2022-07-18 02:15:00|14488.5|14430.7|14502.4|14444.6|14502.4|14444.6|14488.4|14430.6|0
1658110800000|2022-07-18 02:20:00|14509.3|14451.3|14503.2|14445.4|14509.3|14451.3|14501.7|14443.9|0
1658111100000|2022-07-18 02:25:00|14511.2|14453.2|14487.6|14429.8|14511.6|14453.6|14487.6|14429.8|0
1658111400000|2022-07-18 02:30:00|14493|14435.2|14509.6|14451.6|14509.6|14451.6|14492|14434.2|0
1658111700000|2022-07-18 02:35:00|14510.5|14452.5|14518.5|14460.5|14519.1|14461.1|14508.3|14450.3|0
1658112000000|2022-07-18 02:40:00|14513.3|14455.3|14516.5|14458.5|14526.8|14468.8|14513.3|14455.3|0
1658112300000|2022-07-18 02:45:00|14516.4|14458.4|14521.6|14463.6|14529.7|14471.7|14516.4|14458.4|0
1658112600000|2022-07-18 02:50:00|14522.9|14464.9|14533.1|14475.1|14533.1|14475.1|14521.2|14463.2|0
1658112900000|2022-07-18 02:55:00|14530.1|14472.1|14559.8|14501.6|14561|14502.8|14530.1|14472.1|0
1658113200000|2022-07-18 03:00:00|14559.6|14501.4|14551.3|14493.3|14559.6|14501.4|14546.6|14488.6|0
1658113500000|2022-07-18 03:05:00|14557|14498.8|14558.3|14500.1|14558.3|14500.1|14540.7|14482.7|0
1658113800000|2022-07-18 03:10:00|14563.3|14505.1|14557.9|14499.7|14566.1|14507.9|14548.6|14490.6|0
1658114100000|2022-07-18 03:15:00|14560.4|14502.2|14581|14522.8|14583.7|14525.5|14560.4|14502.2|0
1658114400000|2022-07-18 03:20:00|14580.4|14522.2|14590.9|14532.7|14590.9|14532.7|14578.4|14520.2|0
1658114700000|2022-07-18 03:25:00|14599.4|14541.2|14607.6|14549.2|14609.1|14550.7|14597.1|14538.9|0
1658115000000|2022-07-18 03:30:00|14610.8|14552.4|14585.3|14527.1|14610.8|14552.4|14583.3|14525.1|0
1658115300000|2022-07-18 03:35:00|14590.7|14532.5|14599.1|14540.9|14605.3|14546.9|14587.6|14529.4|0
1658115600000|2022-07-18 03:40:00|14601.2|14543|14603.6|14545.4|14608.1|14549.7|14599.8|14541.6|0
1658115900000|2022-07-18 03:45:00|14604.2|14545.9|14600.5|14542.3|14606.9|14548.5|14600.5|14542.3|0
1658116200000|2022-07-18 03:50:00|14600.6|14542.4|14589.8|14531.6|14600.6|14542.4|14583.6|14525.4|0
1658116500000|2022-07-18 03:55:00|14591.7|14533.5|14588.7|14530.5|14591.7|14533.5|14586.1|14527.9|0
1658116800000|2022-07-18 04:00:00|14592.6|14534.4|14607|14548.6|14607|14548.6|14592.6|14534.4|0
1658117100000|2022-07-18 04:05:00|14607.8|14549.4|14610.7|14552.3|14611.9|14553.5|14605|14546.6|0
1658117400000|2022-07-18 04:10:00|14608.7|14550.3|14625.8|14567.4|14637.9|14579.5|14608.7|14550.3|0
1658117700000|2022-07-18 04:15:00|14628|14569.6|14616|14557.6|14629.1|14570.7|14614.1|14555.7|0
1658118000000|2022-07-18 04:20:00|14615.4|14557|14616.1|14557.7|14617.7|14559.3|14609.8|14551.4|0
1658118300000|2022-07-18 04:25:00|14616.9|14558.5|14610.2|14551.8|14616.9|14558.5|14607.3|14548.9|0
1658118600000|2022-07-18 04:30:00|14614.2|14555.8|14613.2|14554.8|14627.8|14569.4|14613.2|14554.8|0
1658118900000|2022-07-18 04:35:00|14610.7|14552.3|14616|14557.6|14616|14557.6|14607.2|14548.8|0
1658119200000|2022-07-18 04:40:00|14616.1|14557.7|14632.7|14574.3|14632.7|14574.3|14616.1|14557.7|0
1658119500000|2022-07-18 04:45:00|14635.3|14576.9|14630.7|14572.3|14635.3|14576.9|14626.7|14568.3|0
1658119800000|2022-07-18 04:50:00|14632.1|14573.7|14635.6|14577.2|14638|14579.6|14628.1|14569.7|0
1658120100000|2022-07-18 04:55:00|14633.2|14574.8|14649.1|14590.7|14649.7|14591.3|14633.2|14574.8|0
1658120400000|2022-07-18 05:00:00|14643.5|14585.1|14634.3|14575.9|14650.8|14592.4|14634.3|14575.9|0
1658120700000|2022-07-18 05:05:00|14637.1|14578.7|14625.9|14567.5|14637.1|14578.7|14623.6|14565.2|0
1658121000000|2022-07-18 05:10:00|14624.8|14566.4|14629.1|14570.7|14629.1|14570.7|14622.1|14563.7|0
1658121300000|2022-07-18 05:15:00|14630.2|14571.8|14628.3|14569.9|14632.8|14574.4|14627.6|14569.2|0
1658121600000|2022-07-18 05:20:00|14631.1|14572.7|14617.7|14559.3|14631.1|14572.7|14616.1|14557.7|0
1658121900000|2022-07-18 05:25:00|14616.6|14558.2|14630.9|14572.5|14630.9|14572.5|14614.9|14556.5|0
1658122200000|2022-07-18 05:30:00|14631.6|14573.2|14647.4|14589|14647.4|14589|14631.6|14573.2|0
1658122500000|2022-07-18 05:35:00|14644.4|14586|14640.3|14581.9|14644.4|14586|14636.6|14578.2|0
1658122800000|2022-07-18 05:40:00|14644.5|14586.1|14640.6|14582.2|14649.8|14591.4|14637.8|14579.4|0
1658123100000|2022-07-18 05:45:00|14638.6|14580.2|14633.6|14575.2|14639.4|14581|14633.6|14575.2|0
1658123400000|2022-07-18 05:50:00|14634.5|14576.1|14645.4|14587|14645.4|14587|14634|14575.6|0
1658123700000|2022-07-18 05:55:00|14646.3|14587.9|14648.2|14589.8|14651.3|14592.9|14645.4|14587|0
1658189400000|2022-07-19 00:10:00|14814.6|14755.4|14906.8|14847.2|14906.8|14847.2|14814.6|14755.4|0
1658189700000|2022-07-19 00:15:00|14905.5|14845.9|14903.4|14844|14927.5|14867.9|14890.4|14831|0
1658190000000|2022-07-19 00:20:00|14908.6|14849|14869.1|14809.7|14908.6|14849|14869.1|14809.7|0
1658190300000|2022-07-19 00:25:00|14864.8|14805.4|14868.2|14808.8|14873.5|14814.1|14851.9|14792.7|0
1658190600000|2022-07-19 00:30:00|14864.2|14804.8|14823.1|14763.9|14864.2|14804.8|14823.1|14763.9|0
1658190900000|2022-07-19 00:35:00|14822.9|14763.7|14851.4|14792.2|14851.6|14792.4|14822.9|14763.7|0
1658191200000|2022-07-19 00:40:00|14856.9|14797.5|14873.3|14813.9|14875.9|14816.5|14853.5|14794.3|0
1658191500000|2022-07-19 00:45:00|14878.6|14819.2|14868.1|14808.7|14880.1|14820.7|14858.4|14799|0
1658191800000|2022-07-19 00:50:00|14856.6|14797.2|14824.8|14765.6|14857.6|14798.2|14824.8|14765.6|0
1658192100000|2022-07-19 00:55:00|14805.8|14746.6|14784.7|14725.7|14830.1|14770.9|14784.7|14725.7|0
1658192400000|2022-07-19 01:00:00|14784.1|14725.1|14790.6|14731.6|14790.6|14731.6|14764.5|14705.5|0
1658192700000|2022-07-19 01:05:00|14787.8|14728.8|14729.7|14670.9|14787.8|14728.8|14723.1|14664.3|0
1658193000000|2022-07-19 01:10:00|14744.4|14685.6|14761.5|14702.5|14761.5|14702.5|14735.8|14677|0
1658193300000|2022-07-19 01:15:00|14755|14696|14755.1|14696.1|14768.6|14709.6|14753.4|14694.6|0
1658193600000|2022-07-19 01:20:00|14755.4|14696.4|14767.2|14708.2|14767.2|14708.2|14754.7|14695.7|0
1658193900000|2022-07-19 01:25:00|14762.3|14703.3|14759.8|14700.8|14762.3|14703.3|14739.2|14680.4|0
1658194200000|2022-07-19 01:30:00|14758.8|14699.8|14746.4|14687.6|14758.8|14699.8|14736.8|14678|0
1658194500000|2022-07-19 01:35:00|14746.9|14688.1|14737.8|14679|14751.7|14692.9|14729.8|14671|0
1658194800000|2022-07-19 01:40:00|14725.2|14666.4|14721.9|14663.1|14736.8|14678|14713.6|14654.8|0
1658195100000|2022-07-19 01:45:00|14716.3|14657.5|14726.1|14667.3|14729.4|14670.6|14716.3|14657.5|0
1658195400000|2022-07-19 01:50:00|14719.4|14660.6|14725.2|14666.4|14725.2|14666.4|14710.6|14651.8|0
1658195700000|2022-07-19 01:55:00|14722.9|14664.1|14689.8|14631.2|14722.9|14664.1|14689.8|14631.2|0
1658196000000|2022-07-19 02:00:00|14683|14624.4|14672.6|14614|14689|14630.4|14670.3|14611.7|0
1658196300000|2022-07-19 02:05:00|14667.7|14609.1|14681.1|14622.5|14681.1|14622.5|14661|14602.4|0
1658196600000|2022-07-19 02:10:00|14682.2|14623.6|14696.2|14637.6|14696.2|14637.6|14677.7|14619.1|0
1658196900000|2022-07-19 02:15:00|14700.5|14641.9|14696.2|14637.6|14710.2|14651.4|14696.2|14637.6|0
1658197200000|2022-07-19 02:20:00|14688.6|14630|14674|14615.4|14692.4|14633.8|14674|14615.4|0
1658197500000|2022-07-19 02:25:00|14677.5|14618.9|14685.6|14627|14688.1|14629.5|14677.5|14618.9|0
1658197800000|2022-07-19 02:30:00|14683.8|14625.2|14684|14625.4|14692.5|14633.9|14676.4|14617.8|0
1658198100000|2022-07-19 02:35:00|14684.7|14626.1|14690.8|14632.2|14690.8|14632.2|14682.3|14623.7|0
1658198400000|2022-07-19 02:40:00|14690.6|14632|14680.1|14621.5|14691.6|14633|14680.1|14621.5|0
1658198700000|2022-07-19 02:45:00|14679.4|14620.8|14674.4|14615.8|14681.8|14623.2|14674.4|14615.8|0
1658199000000|2022-07-19 02:50:00|14670.6|14612|14649.9|14591.5|14670.6|14612|14649.9|14591.5|0
1658199300000|2022-07-19 02:55:00|14646.5|14588.1|14651.5|14593.1|14651.5|14593.1|14636.9|14578.5|0
1658199600000|2022-07-19 03:00:00|14646.4|14588|14636|14577.6|14646.4|14588|14636|14577.6|0
1658199900000|2022-07-19 03:05:00|14635.8|14577.4|14668.8|14610.2|14669.7|14611.1|14630.2|14571.8|0
1658200200000|2022-07-19 03:10:00|14667.4|14608.8|14651.5|14593.1|14678.9|14620.3|14651.5|14593.1|0
1658200500000|2022-07-19 03:15:00|14648.7|14590.3|14647.9|14589.5|14648.7|14590.3|14641.3|14582.9|0
1658200800000|2022-07-19 03:20:00|14647.8|14589.4|14637.2|14578.8|14647.9|14589.5|14634.2|14575.8|0
1658201100000|2022-07-19 03:25:00|14640.2|14581.8|14617.6|14559.2|14641.6|14583.2|14617.6|14559.2|0
1658201400000|2022-07-19 03:30:00|14621.4|14563|14620.2|14561.8|14624.5|14566.1|14613.3|14554.9|0
1658201700000|2022-07-19 03:35:00|14619.7|14561.3|14613.6|14555.2|14621.8|14563.4|14610.5|14552.1|0
1658202000000|2022-07-19 03:40:00|14606.2|14547.8|14600.5|14542.3|14606.2|14547.8|14596.9|14538.7|0
1658202300000|2022-07-19 03:45:00|14598.8|14540.6|14599.7|14541.5|14603.4|14545.2|14597.2|14539|0
1658202600000|2022-07-19 03:50:00|14596|14537.8|14579.1|14520.9|14596|14537.8|14579.1|14520.9|0
1658202900000|2022-07-19 03:55:00|14579|14520.8|14592.5|14534.3|14593.6|14535.4|14579|14520.8|0
1658203200000|2022-07-19 04:00:00|14593.6|14535.4|14585.9|14527.7|14596.5|14538.3|14582.6|14524.4|0
1658203500000|2022-07-19 04:05:00|14588.9|14530.7|14587.3|14529.1|14589|14530.8|14582.3|14524.1|0
1658203800000|2022-07-19 04:10:00|14582.7|14524.5|14582.2|14524|14587.3|14529.1|14572.5|14514.3|0
1658204100000|2022-07-19 04:15:00|14581.7|14523.5|14582.4|14524.2|14583.8|14525.6|14574.8|14516.6|0
1658204400000|2022-07-19 04:20:00|14585.2|14527|14587.4|14529.2|14588.7|14530.5|14579.5|14521.3|0
1658204700000|2022-07-19 04:25:00|14581.6|14523.4|14585.8|14527.6|14585.8|14527.6|14576.5|14518.3|0
1658205000000|2022-07-19 04:30:00|14589.5|14531.3|14597.5|14539.3|14599.5|14541.3|14587.7|14529.5|0
1658205300000|2022-07-19 04:35:00|14586.4|14528.2|14594.6|14536.4|14599.6|14541.4|14583.8|14525.6|0
1658205600000|2022-07-19 04:40:00|14598.3|14540.1|14589.2|14531|14605.8|14547.4|14589.2|14531|0
1658205900000|2022-07-19 04:45:00|14587.5|14529.3|14591.4|14533.2|14594.7|14536.5|14584|14525.8|0
1658206200000|2022-07-19 04:50:00|14590.3|14532.1|14588.6|14530.4|14594.9|14536.7|14586.3|14528.1|0
1658206500000|2022-07-19 04:55:00|14587.8|14529.6|14585.8|14527.6|14595.1|14536.9|14581.7|14523.5|0
1658206800000|2022-07-19 05:00:00|14584.1|14525.9|14574.7|14516.5|14586.7|14528.5|14571|14512.8|0
1658207100000|2022-07-19 05:05:00|14575.4|14517.2|14566.4|14508.2|14575.4|14517.2|14564.3|14506.1|0
1658207400000|2022-07-19 05:10:00|14564|14505.8|14573.8|14515.6|14574.6|14516.4|14560.5|14502.3|0
1658207700000|2022-07-19 05:15:00|14577.4|14519.2|14585.7|14527.5|14588.9|14530.7|14577.4|14519.2|0
1658208000000|2022-07-19 05:20:00|14586.6|14528.4|14589.5|14531.3|14593.8|14535.6|14580.5|14522.3|0
1658208300000|2022-07-19 05:25:00|14590|14531.8|14589.7|14531.5|14590.3|14532.1|14585.8|14527.6|0
1658208600000|2022-07-19 05:30:00|14588.6|14530.4|14580.8|14522.6|14588.6|14530.4|14572.9|14514.7|0
1658208900000|2022-07-19 05:35:00|14579|14520.8|14588.9|14530.7|14595.8|14537.6|14579|14520.8|0
1658209200000|2022-07-19 05:40:00|14589|14530.8|14584.7|14526.5|14589|14530.8|14582.2|14524|0
1658209500000|2022-07-19 05:45:00|14576.3|14518.1|14583|14524.8|14583.3|14525.1|14576.3|14518.1|0
1658209800000|2022-07-19 05:50:00|14583.1|14524.9|14575.7|14517.5|14583.1|14524.9|14574.9|14516.7|0
1658210100000|2022-07-19 05:55:00|14572.2|14514|14563.1|14504.9|14573.6|14515.4|14560.6|14502.4|0
1658275800000|2022-07-20 00:10:00|14803|14744|14809.5|14750.3|14809.5|14750.3|14789.7|14730.7|0
1658276100000|2022-07-20 00:15:00|14817.9|14758.7|14848.5|14789.3|14856.1|14796.7|14815.8|14756.6|0
1658276400000|2022-07-20 00:20:00|14841.4|14782.2|14824.1|14764.9|14841.4|14782.2|14816.8|14757.6|0
1658276700000|2022-07-20 00:25:00|14815.3|14756.1|14831.8|14772.6|14833.1|14773.9|14815.3|14756.1|0
1658277000000|2022-07-20 00:30:00|14821|14761.8|14810.4|14751.2|14832|14772.8|14810.1|14750.9|0
1658277300000|2022-07-20 00:35:00|14807.6|14748.4|14788.3|14729.3|14808.8|14749.6|14788.3|14729.3|0
1658277600000|2022-07-20 00:40:00|14788.8|14729.8|14809.1|14749.9|14813.6|14754.4|14779.2|14720.2|0
1658277900000|2022-07-20 00:45:00|14782.7|14723.7|14787.2|14728.2|14797.3|14738.3|14782.7|14723.7|0
1658278200000|2022-07-20 00:50:00|14787.5|14728.5|14815.3|14756.1|14815.3|14756.1|14787.5|14728.5|0
1658278500000|2022-07-20 00:55:00|14814.9|14755.7|14822.2|14763|14826.5|14767.3|14805.8|14746.6|0
1658278800000|2022-07-20 01:00:00|14822.4|14763.2|14811.6|14752.4|14822.4|14763.2|14807.4|14748.2|0
1658279100000|2022-07-20 01:05:00|14814.6|14755.4|14807.2|14748|14818|14758.8|14792.9|14733.9|0
1658279400000|2022-07-20 01:10:00|14805.7|14746.5|14826.6|14767.4|14828.1|14768.9|14805.7|14746.5|0
1658279700000|2022-07-20 01:15:00|14832.7|14773.5|14849.1|14789.9|14858.8|14799.4|14832.7|14773.5|0
1658280000000|2022-07-20 01:20:00|14839.1|14779.9|14832|14772.8|14845.6|14786.4|14832|14772.8|0
1658280300000|2022-07-20 01:25:00|14841.1|14781.9|14864.6|14805.2|14864.6|14805.2|14841.1|14781.9|0
1658280600000|2022-07-20 01:30:00|14870.3|14810.9|14881.4|14822|14889.4|14830|14870.3|14810.9|0
1658280900000|2022-07-20 01:35:00|14885.1|14825.7|14898.8|14839.4|14898.8|14839.4|14876.2|14816.8|0
1658281200000|2022-07-20 01:40:00|14904.9|14845.3|14894.4|14835|14906.3|14846.7|14893.8|14834.4|0
1658281500000|2022-07-20 01:45:00|14892.2|14832.8|14882.5|14823.1|14895.9|14836.5|14877.9|14818.5|0
1658281800000|2022-07-20 01:50:00|14877.2|14817.8|14921.6|14862|14921.6|14862|14875.8|14816.4|0
1658282100000|2022-07-20 01:55:00|14917.9|14858.3|14918.3|14858.7|14932.9|14873.3|14917.9|14858.3|0
1658282400000|2022-07-20 02:00:00|14919.2|14859.6|14916.6|14857|14919.2|14859.6|14903.8|14844.4|0
1658282700000|2022-07-20 02:05:00|14912.6|14853|14896.1|14836.7|14914.8|14855.2|14896.1|14836.7|0
1658283000000|2022-07-20 02:10:00|14900.4|14841|14907.8|14848.2|14917.2|14857.6|14900.4|14841|0
1658283300000|2022-07-20 02:15:00|14907.7|14848.1|14927.5|14867.9|14933.4|14873.8|14907.7|14848.1|0
1658283600000|2022-07-20 02:20:00|14928.4|14868.8|14936.9|14877.3|14936.9|14877.3|14926|14866.4|0
1658283900000|2022-07-20 02:25:00|14934|14874.4|14929.3|14869.7|14934.5|14874.9|14927.4|14867.8|0
1658284200000|2022-07-20 02:30:00|14923.3|14863.7|14934.2|14874.6|14934.2|14874.6|14921.9|14862.3|0
1658284500000|2022-07-20 02:35:00|14943|14883.4|14970.1|14910.3|14970.1|14910.3|14942.2|14882.6|0
1658284800000|2022-07-20 02:40:00|14971.6|14911.8|14971.6|14911.8|14978.3|14918.5|14967.1|14907.3|0
1658285100000|2022-07-20 02:45:00|14971.3|14911.5|14965.6|14905.8|14977|14917.2|14965.6|14905.8|0
1658285400000|2022-07-20 02:50:00|14967.2|14907.4|14967.9|14908.1|14971.1|14911.3|14967.2|14907.4|0
1658285700000|2022-07-20 02:55:00|14970.7|14910.9|14976.5|14916.7|14976.5|14916.7|14967.3|14907.5|0
1658286000000|2022-07-20 03:00:00|14979.5|14919.7|14973.2|14913.4|14981.6|14921.8|14973.2|14913.4|0
1658286300000|2022-07-20 03:05:00|14972.6|14912.8|14941.6|14882|14972.6|14912.8|14938.4|14878.8|0
1658286600000|2022-07-20 03:10:00|14949.5|14889.9|14962.2|14902.4|14962.2|14902.4|14949.3|14889.7|0
1658286900000|2022-07-20 03:15:00|14959.4|14899.6|14952.8|14893.2|14965.7|14905.9|14952.8|14893.2|0
1658287200000|2022-07-20 03:20:00|14953.6|14894|14960.1|14900.3|14960.1|14900.3|14950.7|14891.1|0
1658287500000|2022-07-20 03:25:00|14962.1|14902.3|14968.8|14909|14968.9|14909.1|14953.6|14894|0
1658287800000|2022-07-20 03:30:00|14964.4|14904.6|14953.5|14893.9|14965.2|14905.4|14951.5|14891.9|0
1658288100000|2022-07-20 03:35:00|14955.7|14895.9|14944.9|14885.3|14955.7|14895.9|14940.5|14880.9|0
1658288400000|2022-07-20 03:40:00|14949.7|14890.1|14953.8|14894.2|14961|14901.2|14948.8|14889.2|0
1658288700000|2022-07-20 03:45:00|14956.5|14896.7|14966.5|14906.7|14971.6|14911.8|14956.5|14896.7|0
1658289000000|2022-07-20 03:50:00|14966.4|14906.6|14974.9|14915.1|14974.9|14915.1|14966.4|14906.6|0
1658289300000|2022-07-20 03:55:00|14969.6|14909.8|14970.1|14910.3|14979.8|14920|14969.6|14909.8|0
1658289600000|2022-07-20 04:00:00|14971.2|14911.4|14980.1|14920.3|14980.1|14920.3|14971.2|14911.4|0
1658289900000|2022-07-20 04:05:00|14981|14921.2|14992.6|14932.8|14992.6|14932.8|14981|14921.2|0
1658290200000|2022-07-20 04:10:00|14993.8|14934|14984.5|14924.7|14993.8|14934|14984.5|14924.7|0
1658290500000|2022-07-20 04:15:00|14985.3|14925.5|14977.6|14917.8|14985.3|14925.5|14971.6|14911.8|0
1658290800000|2022-07-20 04:20:00|14974.6|14914.8|14963.4|14903.6|14974.6|14914.8|14962.7|14902.9|0
1658291100000|2022-07-20 04:25:00|14958.8|14899|14947.4|14887.8|14958.8|14899|14947.4|14887.8|0
1658291400000|2022-07-20 04:30:00|14945.7|14886.1|14937|14877.4|14945.7|14886.1|14924.9|14865.3|0
1658291700000|2022-07-20 04:35:00|14937.2|14877.6|14912.7|14853.1|14937.2|14877.6|14912.7|14853.1|0
1658292000000|2022-07-20 04:40:00|14914|14854.4|14908.3|14848.7|14923.2|14863.6|14908.3|14848.7|0
1658292300000|2022-07-20 04:45:00|14908|14848.4|14908.9|14849.3|14914.3|14854.7|14905.2|14845.6|0
1658292600000|2022-07-20 04:50:00|14909.8|14850.2|14917.2|14857.6|14917.2|14857.6|14898.9|14839.5|0
1658292900000|2022-07-20 04:55:00|14920.4|14860.8|14930.3|14870.7|14932.9|14873.3|14920.4|14860.8|0
1658293200000|2022-07-20 05:00:00|14928.3|14868.7|14926.6|14867|14930.5|14870.9|14925.1|14865.5|0
1658293500000|2022-07-20 05:05:00|14932.3|14872.7|14930.7|14871.1|14938.5|14878.9|14929.9|14870.3|0
1658293800000|2022-07-20 05:10:00|14928.2|14868.6|14931|14871.4|14931|14871.4|14922.1|14862.5|0
1658294100000|2022-07-20 05:15:00|14936.1|14876.5|14930|14870.4|14936.1|14876.5|14920.7|14861.1|0
1658294400000|2022-07-20 05:20:00|14930.7|14871.1|14921.8|14862.2|14930.7|14871.1|14916.6|14857|0
1658294700000|2022-07-20 05:25:00|14923|14863.4|14923.4|14863.8|14928.4|14868.8|14923|14863.4|0
1658295000000|2022-07-20 05:30:00|14922.7|14863.1|14912.8|14853.2|14923|14863.4|14908.9|14849.3|0
1658295300000|2022-07-20 05:35:00|14916.5|14856.9|14924.7|14865.1|14924.7|14865.1|14907.1|14847.5|0
1658295600000|2022-07-20 05:40:00|14923.8|14864.2|14932.6|14873|14936.2|14876.6|14923.8|14864.2|0
1658295900000|2022-07-20 05:45:00|14931.7|14872.1|14946.6|14887|14946.6|14887|14927.2|14867.6|0
1658296200000|2022-07-20 05:50:00|14946.3|14886.7|14954.2|14894.6|14958.7|14898.9|14946.3|14886.7|0
1658296500000|2022-07-20 05:55:00|14956.5|14896.7|14938.9|14879.3|14960.3|14900.5|14925|14865.4|0
1658362200000|2022-07-21 00:10:00|14885|14825.6|14887.3|14827.9|14894.2|14834.8|14880.2|14820.8|0
1658362500000|2022-07-21 00:15:00|14882|14822.6|14843.6|14784.4|14882|14822.6|14839.1|14779.9|0
1658362800000|2022-07-21 00:20:00|14849|14789.8|14851.6|14792.4|14863|14803.6|14834.6|14775.4|0
1658363100000|2022-07-21 00:25:00|14854.1|14794.9|14883.3|14823.9|14895|14835.6|14854.1|14794.9|0
1658363400000|2022-07-21 00:30:00|14875.1|14815.7|14852.3|14793.1|14879.1|14819.7|14852.3|14793.1|0
1658363700000|2022-07-21 00:35:00|14853.7|14794.5|14856.3|14796.9|14860.4|14801|14846.8|14787.6|0
1658364000000|2022-07-21 00:40:00|14863.4|14804|14872.6|14813.2|14874.8|14815.4|14856.7|14797.3|0
1658364300000|2022-07-21 00:45:00|14867.5|14808.1|14874.4|14815|14874.4|14815|14857.6|14798.2|0
1658364600000|2022-07-21 00:50:00|14878.6|14819.2|14860.2|14800.8|14878.6|14819.2|14860.2|14800.8|0
1658364900000|2022-07-21 00:55:00|14860.9|14801.5|14850.3|14791.1|14867|14807.6|14850.3|14791.1|0
1658365200000|2022-07-21 01:00:00|14852|14792.8|14846|14786.8|14854.5|14795.3|14845.4|14786.2|0
1658365500000|2022-07-21 01:05:00|14840.8|14781.6|14826.2|14767|14840.8|14781.6|14818|14758.8|0
1658365800000|2022-07-21 01:10:00|14837|14777.8|14849|14789.8|14849|14789.8|14835|14775.8|0
1658366100000|2022-07-21 01:15:00|14854|14794.8|14875.5|14816.1|14875.8|14816.4|14852.7|14793.5|0
1658366400000|2022-07-21 01:20:00|14878.7|14819.3|14874.9|14815.5|14879.4|14820|14868.7|14809.3|0
1658366700000|2022-07-21 01:25:00|14878.3|14818.9|14846.7|14787.5|14878.3|14818.9|14846.7|14787.5|0
1658367000000|2022-07-21 01:30:00|14840.6|14781.4|14852.3|14793.1|14857.1|14797.7|14838.4|14779.2|0
1658367300000|2022-07-21 01:35:00|14849.7|14790.5|14848.1|14788.9|14853.3|14794.1|14844.1|14784.9|0
1658367600000|2022-07-21 01:40:00|14844.1|14784.9|14839.7|14780.5|14852.3|14793.1|14834.6|14775.4|0
1658367900000|2022-07-21 01:45:00|14841.8|14782.6|14811.2|14752|14841.8|14782.6|14811.2|14752|0
1658368200000|2022-07-21 01:50:00|14808.7|14749.5|14785.5|14726.5|14808.7|14749.5|14785.5|14726.5|0
1658368500000|2022-07-21 01:55:00|14783.2|14724.2|14803|14744|14803|14744|14782.2|14723.2|0
1658368800000|2022-07-21 02:00:00|14805.6|14746.4|14810.9|14751.7|14810.9|14751.7|14789.3|14730.3|0
1658369100000|2022-07-21 02:05:00|14813.4|14754.2|14819.8|14760.6|14822.9|14763.7|14813.4|14754.2|0
1658369400000|2022-07-21 02:10:00|14816|14756.8|14811.2|14752|14816|14756.8|14805.7|14746.5|0
1658369700000|2022-07-21 02:15:00|14813.5|14754.3|14819.3|14760.1|14826.2|14767|14813.5|14754.3|0
1658370000000|2022-07-21 02:20:00|14819.5|14760.3|14809.4|14750.2|14826.4|14767.2|14809.4|14750.2|0
1658370300000|2022-07-21 02:25:00|14809|14749.8|14801|14742|14810|14750.8|14797.4|14738.4|0
1658370600000|2022-07-21 02:30:00|14800.5|14741.5|14807.3|14748.1|14807.3|14748.1|14791.6|14732.6|0
1658370900000|2022-07-21 02:35:00|14803.9|14744.9|14812.1|14752.9|14819.2|14760|14803.9|14744.9|0
1658371200000|2022-07-21 02:40:00|14807.9|14748.7|14782.8|14723.8|14807.9|14748.7|14782.8|14723.8|0
1658371500000|2022-07-21 02:45:00|14782.9|14723.9|14779.2|14720.2|14782.9|14723.9|14770.4|14711.4|0
1658371800000|2022-07-21 02:50:00|14782.7|14723.7|14770.7|14711.7|14782.7|14723.7|14769.3|14710.3|0
1658372100000|2022-07-21 02:55:00|14772.5|14713.5|14781.7|14722.7|14787.4|14728.4|14772.2|14713.2|0
1658372400000|2022-07-21 03:00:00|14784.9|14725.9|14777.4|14718.4|14784.9|14725.9|14775.4|14716.4|0
1658372700000|2022-07-21 03:05:00|14779.1|14720.1|14785.7|14726.7|14787.4|14728.4|14778.3|14719.3|0
1658373000000|2022-07-21 03:10:00|14789.1|14730.1|14812.6|14753.4|14812.6|14753.4|14789.1|14730.1|0
1658373300000|2022-07-21 03:15:00|14824.3|14765.1|14793.3|14734.3|14830.7|14771.5|14793.3|14734.3|0
1658373600000|2022-07-21 03:20:00|14795.2|14736.2|14788.8|14729.8|14796|14737|14788.3|14729.3|0
1658373900000|2022-07-21 03:25:00|14787.9|14728.9|14754.3|14695.5|14787.9|14728.9|14754.3|14695.5|0
1658374200000|2022-07-21 03:30:00|14756.1|14697.1|14764.4|14705.4|14764.4|14705.4|14749.7|14690.9|0
1658374500000|2022-07-21 03:35:00|14764.7|14705.7|14753.6|14694.8|14768.7|14709.7|14750.7|14691.9|0
1658374800000|2022-07-21 03:40:00|14751.1|14692.3|14765.1|14706.1|14766.1|14707.1|14750.6|14691.8|0
1658375100000|2022-07-21 03:45:00|14764.5|14705.5|14763.1|14704.1|14767.7|14708.7|14761.9|14702.9|0
1658375400000|2022-07-21 03:50:00|14767|14708|14774|14715|14776.4|14717.4|14763|14704|0
1658375700000|2022-07-21 03:55:00|14776.4|14717.4|14757.3|14698.3|14776.8|14717.8|14757.3|14698.3|0
1658376000000|2022-07-21 04:00:00|14757.2|14698.2|14756.5|14697.5|14759.2|14700.2|14752.6|14693.8|0
1658376300000|2022-07-21 04:05:00|14752|14693.2|14763.6|14704.6|14766.3|14707.3|14748.7|14689.9|0
1658376600000|2022-07-21 04:10:00|14759.8|14700.8|14755.7|14696.7|14765.5|14706.5|14755.7|14696.7|0
1658376900000|2022-07-21 04:15:00|14757.2|14698.2|14751.7|14692.9|14757.2|14698.2|14749.5|14690.7|0
1658377200000|2022-07-21 04:20:00|14753|14694.2|14757.1|14698.1|14757.1|14698.1|14749.8|14691|0
1658377500000|2022-07-21 04:25:00|14756.4|14697.4|14763.7|14704.7|14763.7|14704.7|14753.4|14694.6|0
1658377800000|2022-07-21 04:30:00|14771.1|14712.1|14767.4|14708.4|14773.8|14714.8|14765.4|14706.4|0
1658378100000|2022-07-21 04:35:00|14770.4|14711.4|14780.5|14721.5|14783.4|14724.4|14770.4|14711.4|0
1658378400000|2022-07-21 04:40:00|14780.6|14721.6|14798.4|14739.4|14798.4|14739.4|14780.1|14721.1|0
1658378700000|2022-07-21 04:45:00|14801.8|14742.8|14808.5|14749.3|14808.5|14749.3|14795.1|14736.1|0
1658379000000|2022-07-21 04:50:00|14810.6|14751.4|14813.9|14754.7|14821.6|14762.4|14810.6|14751.4|0
1658379300000|2022-07-21 04:55:00|14813.7|14754.5|14807.1|14747.9|14815.2|14756|14804|14745|0
1658379600000|2022-07-21 05:00:00|14807.2|14748|14812.5|14753.3|14816.4|14757.2|14807.2|14748|0
1658379900000|2022-07-21 05:05:00|14814.5|14755.3|14806.8|14747.6|14816|14756.8|14806.8|14747.6|0
1658380200000|2022-07-21 05:10:00|14808.2|14749|14808.5|14749.3|14810.1|14750.9|14804.7|14745.5|0
1658380500000|2022-07-21 05:15:00|14805.5|14746.3|14816|14756.8|14816|14756.8|14804.7|14745.5|0
1658380800000|2022-07-21 05:20:00|14813.7|14754.5|14813.8|14754.6|14818.2|14759|14813.3|14754.1|0
1658381100000|2022-07-21 05:25:00|14811.6|14752.4|14807.2|14748|14813.1|14753.9|14805.7|14746.5|0
1658381400000|2022-07-21 05:30:00|14806.9|14747.7|14799.8|14740.8|14811.5|14752.3|14799.8|14740.8|0
1658381700000|2022-07-21 05:35:00|14798.7|14739.7|14808.1|14748.9|14808.1|14748.9|14794.8|14735.8|0
1658382000000|2022-07-21 05:40:00|14810|14750.8|14820.7|14761.5|14820.7|14761.5|14807.9|14748.7|0
1658382300000|2022-07-21 05:45:00|14827.5|14768.3|14831.6|14772.4|14831.6|14772.4|14821.2|14762|0
1658382600000|2022-07-21 05:50:00|14824.7|14765.5|14871.7|14812.3|14871.7|14812.3|14824.7|14765.5|0
1658382900000|2022-07-21 05:55:00|14866.8|14807.4|14869.4|14810|14873.9|14814.5|14865.9|14806.5|0
1658448600000|2022-07-22 00:10:00|14848.9|14789.7|14839.8|14780.6|14863|14803.6|14839.8|14780.6|0
1658448900000|2022-07-22 00:15:00|14836.3|14777.1|14839|14779.8|14839|14779.8|14824.1|14764.9|0
1658449200000|2022-07-22 00:20:00|14839.7|14780.5|14836.7|14777.5|14840.8|14781.6|14829.2|14770|0
1658449500000|2022-07-22 00:25:00|14843.9|14784.7|14854|14794.8|14867.2|14807.8|14843.6|14784.4|0
1658449800000|2022-07-22 00:30:00|14848.2|14789|14839.2|14780|14857.1|14797.7|14839.2|14780|0
1658450100000|2022-07-22 00:35:00|14839.3|14780.1|14874.3|14814.9|14874.3|14814.9|14835.6|14776.4|0
1658450400000|2022-07-22 00:40:00|14874.7|14815.3|14856.9|14797.5|14874.7|14815.3|14843.2|14784|0
1658450700000|2022-07-22 00:45:00|14859|14799.6|14857.6|14798.2|14864.1|14804.7|14851|14791.8|0
1658451000000|2022-07-22 00:50:00|14859|14799.6|14875.6|14816.2|14875.6|14816.2|14859|14799.6|0
1658451300000|2022-07-22 00:55:00|14870.7|14811.3|14861.5|14802.1|14870.7|14811.3|14860.1|14800.7|0
1658451600000|2022-07-22 01:00:00|14858.7|14799.3|14851.6|14792.4|14859.4|14800|14845.6|14786.4|0
1658451900000|2022-07-22 01:05:00|14854.7|14795.4|14854.7|14795.4|14868.3|14808.9|14852.5|14793.3|0
1658452200000|2022-07-22 01:10:00|14857.8|14798.4|14869.8|14810.4|14869.8|14810.4|14848.8|14789.6|0
1658452500000|2022-07-22 01:15:00|14871.9|14812.5|14861.7|14802.3|14873.2|14813.8|14851.1|14791.9|0
1658452800000|2022-07-22 01:20:00|14861.6|14802.2|14844.9|14785.7|14861.6|14802.2|14844.9|14785.7|0
1658453100000|2022-07-22 01:25:00|14833.9|14774.7|14837.1|14777.9|14839.4|14780.2|14822.8|14763.6|0
1658453400000|2022-07-22 01:30:00|14836.2|14777|14879.3|14819.9|14879.3|14819.9|14836.2|14777|0
1658453700000|2022-07-22 01:35:00|14878.9|14819.5|14886.7|14827.3|14887.3|14827.9|14871.8|14812.4|0
1658454000000|2022-07-22 01:40:00|14886.4|14827|14923.3|14863.7|14923.3|14863.7|14885.1|14825.7|0
1658454300000|2022-07-22 01:45:00|14922.4|14862.8|14916.4|14856.8|14926.7|14867.1|14916.4|14856.8|0
1658454600000|2022-07-22 01:50:00|14921.6|14862|14928.4|14868.8|14928.4|14868.8|14911.7|14852.1|0
1658454900000|2022-07-22 01:55:00|14927.5|14867.9|14937.5|14877.9|14942|14882.4|14926.3|14866.7|0
1658455200000|2022-07-22 02:00:00|14938.1|14878.5|14941.3|14881.7|14954.9|14895.2|14938.1|14878.5|0
1658455500000|2022-07-22 02:05:00|14944.8|14885.2|14953.8|14894.2|14954.5|14894.9|14944.8|14885.2|0
1658455800000|2022-07-22 02:10:00|14956.1|14896.3|14975.9|14916.1|14976.7|14916.9|14956.1|14896.3|0
1658456100000|2022-07-22 02:15:00|14973.3|14913.5|14970.3|14910.5|14973.3|14913.5|14948.1|14888.5|0
1658456400000|2022-07-22 02:20:00|14969.7|14909.9|14978.4|14918.6|14979.7|14919.9|14969|14909.2|0
1658456700000|2022-07-22 02:25:00|14980.5|14920.7|14975|14915.2|14982.9|14923.1|14971.6|14911.8|0
1658457000000|2022-07-22 02:30:00|14976.2|14916.4|14968.7|14908.9|14979.2|14919.4|14967.9|14908.1|0
1658457300000|2022-07-22 02:35:00|14969.2|14909.4|14943.5|14883.9|14969.2|14909.4|14943.5|14883.9|0
1658457600000|2022-07-22 02:40:00|14946.1|14886.5|14944.8|14885.2|14947.6|14888|14933.5|14873.9|0
1658457900000|2022-07-22 02:45:00|14940.7|14881.1|14944.3|14884.7|14945.1|14885.5|14937.2|14877.6|0
1658458200000|2022-07-22 02:50:00|14940|14880.4|14954.6|14895|14955|14895.2|14939|14879.4|0
1658458500000|2022-07-22 02:55:00|14953|14893.4|14957.1|14897.3|14962.8|14903|14953|14893.4|0
1658458800000|2022-07-22 03:00:00|14958|14898.2|14967|14907.2|14967|14907.2|14950.4|14890.8|0
1658459100000|2022-07-22 03:05:00|14975.1|14915.3|14961.6|14901.8|14975.1|14915.3|14961.5|14901.7|0
1658459400000|2022-07-22 03:10:00|14958|14898.2|14928.8|14869.2|14958|14898.2|14923.6|14864|0
1658459700000|2022-07-22 03:15:00|14925.2|14865.6|14927.9|14868.3|14941.8|14882.2|14925.2|14865.6|0
1658460000000|2022-07-22 03:20:00|14920.8|14861.2|14906.2|14846.6|14920.8|14861.2|14906.2|14846.6|0
1658460300000|2022-07-22 03:25:00|14907.4|14847.8|14907.9|14848.3|14910.9|14851.3|14906.6|14847|0
1658460600000|2022-07-22 03:30:00|14907.3|14847.7|14903.3|14843.9|14914|14854.4|14901.8|14842.4|0
1658460900000|2022-07-22 03:35:00|14907|14847.4|14898|14838.6|14908.3|14848.7|14898|14838.6|0
1658461200000|2022-07-22 03:40:00|14894.9|14835.5|14897|14837.6|14897.1|14837.7|14892|14832.6|0
1658461500000|2022-07-22 03:45:00|14901.3|14841.9|14901.8|14842.4|14904.4|14845|14899|14839.6|0
1658461800000|2022-07-22 03:50:00|14905.2|14845.6|14899.8|14840.4|14905.2|14845.6|14899.1|14839.7|0
1658462100000|2022-07-22 03:55:00|14901.3|14841.9|14895.7|14836.3|14904.2|14844.8|14895.1|14835.7|0
1658462400000|2022-07-22 04:00:00|14887.8|14828.4|14887.1|14827.7|14896.7|14837.3|14887.1|14827.7|0
1658462700000|2022-07-22 04:05:00|14889.5|14830.1|14907.5|14847.9|14909.7|14850.1|14888.8|14829.4|0
1658463000000|2022-07-22 04:10:00|14907|14847.4|14914|14854.4|14914.7|14855.1|14907|14847.4|0
1658463300000|2022-07-22 04:15:00|14916.6|14857|14909.5|14849.9|14916.6|14857|14906.6|14847|0
1658463600000|2022-07-22 04:20:00|14913.2|14853.6|14904.6|14845.2|14913.2|14853.6|14902|14842.6|0
1658463900000|2022-07-22 04:25:00|14908.7|14849.1|14904.9|14845.3|14908.7|14849.1|14899.5|14840.1|0
1658464200000|2022-07-22 04:30:00|14906|14846.4|14890.4|14831|14906|14846.4|14890.4|14831|0
1658464500000|2022-07-22 04:35:00|14892.1|14832.7|14900.5|14841.1|14905|14845.4|14890.5|14831.1|0
1658464800000|2022-07-22 04:40:00|14901.8|14842.4|14899|14839.6|14901.8|14842.4|14890.7|14831.3|0
1658465100000|2022-07-22 04:45:00|14897.4|14838|14903.4|14844|14907|14847.4|14896.1|14836.7|0
1658465400000|2022-07-22 04:50:00|14901.9|14842.5|14904.5|14845.1|14905.3|14845.7|14900.3|14840.9|0
1658465700000|2022-07-22 04:55:00|14906.5|14846.9|14897.4|14838|14910.6|14851|14897.4|14838|0
1658466000000|2022-07-22 05:00:00|14897.8|14838.4|14898.1|14838.7|14898.1|14838.7|14887.1|14827.7|0
1658466300000|2022-07-22 05:05:00|14899.3|14839.9|14884.8|14825.4|14899.3|14839.9|14884.8|14825.4|0
1658466600000|2022-07-22 05:10:00|14887.2|14827.8|14887|14827.6|14890.7|14831.3|14882.3|14822.9|0
1658466900000|2022-07-22 05:15:00|14891.5|14832.1|14896|14836.6|14900.9|14841.5|14891.5|14832.1|0
1658467200000|2022-07-22 05:20:00|14898.4|14839|14902.1|14842.7|14904.2|14844.8|14898.4|14839|0
1658467500000|2022-07-22 05:25:00|14906.4|14846.8|14909.7|14850.1|14909.7|14850.1|14902.5|14843.1|0
1658467800000|2022-07-22 05:30:00|14911.4|14851.8|14892.6|14833.2|14911.4|14851.8|14886|14826.6|0
1658468100000|2022-07-22 05:35:00|14890.8|14831.4|14894.6|14835.2|14894.6|14835.2|14888.5|14829.1|0
1658468400000|2022-07-22 05:40:00|14897.9|14838.5|14905.9|14846.3|14909.4|14849.8|14893.3|14833.9|0
1658468700000|2022-07-22 05:45:00|14907.3|14847.7|14899.9|14840.5|14907.3|14847.7|14897.4|14838|0
1658469000000|2022-07-22 05:50:00|14898.4|14839|14894.3|14834.9|14898.4|14839|14892.4|14833|0
1658469300000|2022-07-22 05:55:00|14896.5|14837.1|14897.6|14838.2|14899.9|14840.5|14893.5|14834.1|0
1658707800000|2022-07-25 00:10:00|14992.2|14932.4|14989.6|14929.8|15004.8|14945|14984.9|14925.1|0
1658708100000|2022-07-25 00:15:00|14983.2|14923.4|15006.9|14946.9|15006.9|14946.9|14983.2|14923.4|0
1658708400000|2022-07-25 00:20:00|15008.6|14948.6|14995.8|14936|15018.1|14958.1|14995.8|14936|0
1658708700000|2022-07-25 00:25:00|15001|14941.2|15003.3|14943.5|15013|14953|14992.3|14932.5|0
1658709000000|2022-07-25 00:30:00|15003.5|14943.7|14960.3|14900.5|15012.7|14952.7|14960.3|14900.5|0
1658709300000|2022-07-25 00:35:00|14963.7|14903.9|14964.1|14904.3|14970.6|14910.8|14946.6|14887|0
1658709600000|2022-07-25 00:40:00|14967.9|14908.1|14972.2|14912.4|14982.4|14922.6|14967.9|14908.1|0
1658709900000|2022-07-25 00:45:00|14973.2|14913.4|14989.6|14929.8|14992.5|14932.7|14966.4|14906.6|0
1658710200000|2022-07-25 00:50:00|14980.9|14921.1|14989.2|14929.4|14991.7|14931.9|14980.9|14921.1|0
1658710500000|2022-07-25 00:55:00|14995.9|14936.1|15009.4|14949.4|15009.4|14949.4|14993.7|14933.9|0
1658710800000|2022-07-25 01:00:00|14999.7|14939.9|15025|14965|15030.3|14970.3|14992.3|14932.5|0
1658711100000|2022-07-25 01:05:00|15032.9|14972.9|15028.5|14968.5|15036.3|14976.3|15025.2|14965.2|0
1658711400000|2022-07-25 01:10:00|15026.8|14966.8|15005|14945.1|15026.8|14966.8|14997|14937.2|0
1658711700000|2022-07-25 01:15:00|14993.1|14933.3|15039|14979|15039|14979|14990.5|14930.7|0
1658712000000|2022-07-25 01:20:00|15045.7|14985.7|15063.4|15003.2|15064.7|15004.5|15041.4|14981.4|0
1658712300000|2022-07-25 01:25:00|15052.2|14992.2|15042.8|14982.8|15058.2|14998|15040.7|14980.7|0
1658712600000|2022-07-25 01:30:00|15044.1|14984.1|15024.7|14964.7|15044.1|14984.1|15024.7|14964.7|0
1658712900000|2022-07-25 01:35:00|15021|14961|15045.1|14985.1|15048.6|14988.6|15021|14961|0
1658713200000|2022-07-25 01:40:00|15049.1|14989.1|15038.4|14978.4|15049.1|14989.1|15030.8|14970.8|0
1658713500000|2022-07-25 01:45:00|15037.7|14977.7|15045.5|14985.5|15045.5|14985.5|15032.7|14972.7|0
1658713800000|2022-07-25 01:50:00|15047.1|14987.1|15012.6|14952.6|15047.1|14987.1|15009.1|14949.1|0
1658714100000|2022-07-25 01:55:00|15007.9|14947.9|15005.4|14945.4|15014.8|14954.8|15005.4|14945.4|0
1658714400000|2022-07-25 02:00:00|15007|14947|15017.4|14957.4|15017.4|14957.4|14994.2|14934.4|0
1658714700000|2022-07-25 02:05:00|15017.6|14957.6|15004.1|14944.3|15018.3|14958.3|15003.9|14944.1|0
1658715000000|2022-07-25 02:10:00|15002.8|14943|15012|14952|15012.4|14952.4|14996.3|14936.5|0
1658715300000|2022-07-25 02:15:00|15014.3|14954.3|15012|14952|15023.1|14963.1|15012|14952|0
1658715600000|2022-07-25 02:20:00|15014.9|14954.9|15025.4|14965.4|15028.7|14968.7|15014.9|14954.9|0
1658715900000|2022-07-25 02:25:00|15026.1|14966.1|15039.2|14979.2|15039.2|14979.2|15026.1|14966.1|0
1658716200000|2022-07-25 02:30:00|15041.8|14981.8|15019.7|14959.7|15041.8|14981.8|15019.7|14959.7|0
1658716500000|2022-07-25 02:35:00|15020.9|14960.9|15009.1|14949.1|15021.6|14961.6|15002.5|14942.7|0
1658716800000|2022-07-25 02:40:00|15016.2|14956.2|15025.6|14965.6|15025.6|14965.6|15014|14954|0
1658717100000|2022-07-25 02:45:00|15026.1|14966.1|15011.3|14951.3|15026.1|14966.1|15011.3|14951.3|0
1658717400000|2022-07-25 02:50:00|15006.5|14946.5|15025.5|14965.5|15030.6|14970.6|15006.5|14946.5|0
1658717700000|2022-07-25 02:55:00|15015.2|14955.2|15005.2|14945.2|15016.7|14956.7|15005.2|14945.2|0
1658718000000|2022-07-25 03:00:00|15005.9|14945.9|15022.1|14962.1|15024.6|14964.6|15005.9|14945.9|0
1658718300000|2022-07-25 03:05:00|15020.6|14960.6|15028.9|14968.9|15029.3|14969.3|15019|14959|0
1658718600000|2022-07-25 03:10:00|15027.3|14967.3|15026.3|14966.3|15029|14969|15018|14958|0
1658718900000|2022-07-25 03:15:00|15023.4|14963.4|15028.6|14968.6|15028.6|14968.6|15021.4|14961.4|0
1658719200000|2022-07-25 03:20:00|15029.4|14969.4|15002.5|14942.7|15031.7|14971.7|15002.5|14942.7|0
1658719500000|2022-07-25 03:25:00|15001.8|14942|15001.5|14941.7|15006.4|14946.4|14989.7|14929.9|0
1658719800000|2022-07-25 03:30:00|15004.2|14944.4|15012.5|14952.5|15015.9|14955.9|15001.4|14941.6|0
1658720100000|2022-07-25 03:35:00|15017.7|14957.7|14996.4|14936.6|15019.2|14959.2|14996.4|14936.6|0
1658720400000|2022-07-25 03:40:00|15001.1|14941.3|15007.6|14947.6|15016.3|14956.3|15001.1|14941.3|0
1658720700000|2022-07-25 03:45:00|15008.4|14948.4|15006.4|14946.4|15013.1|14953.1|15005.2|14945.2|0
1658721000000|2022-07-25 03:50:00|15009.4|14949.4|15021.9|14961.9|15021.9|14961.9|15008.3|14948.3|0
1658721300000|2022-07-25 03:55:00|15018.7|14958.7|15009.5|14949.5|15018.7|14958.7|15009.5|14949.5|0
1658721600000|2022-07-25 04:00:00|15011.4|14951.4|15009.5|14949.5|15012.4|14952.4|15007.7|14947.7|0
1658721900000|2022-07-25 04:05:00|15012.6|14952.6|15011.2|14951.2|15012.6|14952.6|15007.2|14947.2|0
1658722200000|2022-07-25 04:10:00|15016.7|14956.7|15018.4|14958.4|15021.7|14961.7|15014.3|14954.3|0
1658722500000|2022-07-25 04:15:00|15019.9|14959.9|15024.8|14964.8|15024.9|14964.9|15017.4|14957.4|0
1658722800000|2022-07-25 04:20:00|15013.7|14953.7|15024.7|14964.7|15026.5|14966.5|15013.7|14953.7|0
1658723100000|2022-07-25 04:25:00|15023.6|14963.6|15023.1|14963.1|15032.5|14972.5|15023.1|14963.1|0
1658723400000|2022-07-25 04:30:00|15025.5|14965.5|15035.9|14975.9|15036.6|14976.6|15025.5|14965.5|0
1658723700000|2022-07-25 04:35:00|15038.8|14978.8|15039.5|14979.5|15039.5|14979.5|15033.8|14973.8|0
1658724000000|2022-07-25 04:40:00|15044.2|14984.2|15039.9|14979.9|15045.3|14985.3|15034.5|14974.5|0
1658724300000|2022-07-25 04:45:00|15044.1|14984.1|15043|14983|15046.3|14986.3|15039|14979|0
1658724600000|2022-07-25 04:50:00|15045.6|14985.6|15044.2|14984.2|15049.2|14989.2|15044.2|14984.2|0
1658724900000|2022-07-25 04:55:00|15044.4|14984.4|15049.6|14989.6|15050.4|14990.4|15040.1|14980.1|0
1658725200000|2022-07-25 05:00:00|15052.5|14992.5|15043.4|14983.4|15052.5|14992.5|15042|14982|0
1658725500000|2022-07-25 05:05:00|15038.1|14978.1|15032.8|14972.8|15038.1|14978.1|15031.7|14971.7|0
1658725800000|2022-07-25 05:10:00|15030.8|14970.8|15035.7|14975.7|15035.7|14975.7|15030.8|14970.8|0
1658726100000|2022-07-25 05:15:00|15035.3|14975.3|15025.9|14965.9|15035.3|14975.3|15025.9|14965.9|0
1658726400000|2022-07-25 05:20:00|15029.9|14969.9|15023.5|14963.5|15029.9|14969.9|15021.8|14961.8|0
1658726700000|2022-07-25 05:25:00|15026.9|14966.9|15031.7|14971.7|15032.9|14972.9|15025|14965|0
1658727000000|2022-07-25 05:30:00|15033.6|14973.6|15044.4|14984.4|15046.6|14986.6|15033.6|14973.6|0
1658727300000|2022-07-25 05:35:00|15049|14989|15048.5|14988.5|15050.3|14990.3|15043.4|14983.4|0
1658727600000|2022-07-25 05:40:00|15049|14989|15035.6|14975.6|15049|14989|15033.9|14973.9|0
1658727900000|2022-07-25 05:45:00|15033.6|14973.6|15039.6|14979.6|15041.4|14981.4|15033.6|14973.6|0
1658728200000|2022-07-25 05:50:00|15038.9|14978.9|15035.3|14975.3|15038.9|14978.9|15030.2|14970.2|0
1658728500000|2022-07-25 05:55:00|15035.1|14975.1|15052|14992|15052|14992|15032.9|14972.9|0
1658794200000|2022-07-26 00:10:00|15202.7|15142.1|15233.8|15173|15233.8|15173|15190.8|15130.2|0
1658794500000|2022-07-26 00:15:00|15225.6|15164.8|15249.3|15188.5|15254.9|15194.1|15221|15160.2|0
1658794800000|2022-07-26 00:20:00|15250.2|15189.4|15219.8|15159|15250.2|15189.4|15215.8|15155|0
1658795100000|2022-07-26 00:25:00|15217|15156.2|15238.6|15177.8|15241.4|15180.6|15217|15156.2|0
1658795400000|2022-07-26 00:30:00|15234.5|15173.7|15212.2|15151.4|15234.5|15173.7|15209.4|15148.6|0
1658795700000|2022-07-26 00:35:00|15209.9|15149.1|15193.3|15132.7|15209.9|15149.1|15193.3|15132.7|0
1658796000000|2022-07-26 00:40:00|15203.2|15142.6|15189.3|15128.7|15206.9|15146.1|15184.6|15124|0
1658796300000|2022-07-26 00:45:00|15184.6|15124|15181.4|15120.8|15191.7|15131.1|15179|15118.4|0
1658796600000|2022-07-26 00:50:00|15180.5|15119.9|15162.5|15101.9|15180.7|15120.1|15152.5|15092.1|0
1658796900000|2022-07-26 00:55:00|15157.3|15096.7|15171.9|15111.3|15171.9|15111.3|15140.6|15080.2|0
1658797200000|2022-07-26 01:00:00|15172.8|15112.2|15169.9|15109.3|15172.8|15112.2|15158.5|15097.9|0
1658797500000|2022-07-26 01:05:00|15171|15110.4|15188.1|15127.5|15188.3|15127.7|15169.8|15109.2|0
1658797800000|2022-07-26 01:10:00|15187.8|15127.2|15212.8|15152|15213.3|15152.5|15183.6|15123|0
1658798100000|2022-07-26 01:15:00|15211.7|15150.9|15235.7|15174.9|15238.6|15177.8|15201.8|15141.2|0
1658798400000|2022-07-26 01:20:00|15239|15178.2|15246.5|15185.7|15247.8|15187|15239|15178.2|0
1658798700000|2022-07-26 01:25:00|15247.4|15186.6|15265.8|15204.8|15265.8|15204.8|15244.1|15183.3|0
1658799000000|2022-07-26 01:30:00|15264.2|15203.2|15259|15198|15265.4|15204.4|15250.1|15189.3|0
1658799300000|2022-07-26 01:35:00|15243.2|15182.4|15240.3|15179.5|15252.3|15191.5|15233.6|15172.8|0
1658799600000|2022-07-26 01:40:00|15246.1|15185.3|15259.4|15198.4|15259.4|15198.4|15246.1|15185.3|0
1658799900000|2022-07-26 01:45:00|15262.8|15201.8|15249.1|15188.3|15263.8|15202.8|15249.1|15188.3|0
1658800200000|2022-07-26 01:50:00|15258.3|15197.3|15253.7|15192.9|15259.4|15198.4|15251|15190.2|0
1658800500000|2022-07-26 01:55:00|15255.5|15194.6|15281.7|15220.7|15281.7|15220.7|15248.1|15187.3|0
1658800800000|2022-07-26 02:00:00|15281.1|15220.1|15279.6|15218.6|15289.8|15228.8|15279.6|15218.6|0
1658801100000|2022-07-26 02:05:00|15273.7|15212.7|15289.8|15228.8|15298.5|15237.5|15266.6|15205.6|0
1658801400000|2022-07-26 02:10:00|15292.1|15231.1|15271.5|15210.5|15296.9|15235.9|15271.5|15210.5|0
1658801700000|2022-07-26 02:15:00|15271.8|15210.8|15277.4|15216.4|15278.1|15217.1|15267.3|15206.3|0
1658802000000|2022-07-26 02:20:00|15278.5|15217.5|15291.1|15230.1|15291.1|15230.1|15269.6|15208.6|0
1658802300000|2022-07-26 02:25:00|15295.4|15234.4|15286.6|15225.6|15297.6|15236.6|15280.6|15219.6|0
1658802600000|2022-07-26 02:30:00|15283.4|15222.4|15282.4|15221.4|15289.3|15228.3|15282|15221|0
1658802900000|2022-07-26 02:35:00|15286.8|15225.8|15306.8|15245.6|15306.8|15245.6|15286.8|15225.8|0
1658803200000|2022-07-26 02:40:00|15301.4|15240.4|15308.1|15246.9|15314.8|15253.6|15301.4|15240.4|0
1658803500000|2022-07-26 02:45:00|15307.7|15246.5|15303.5|15242.5|15316.1|15254.9|15298.5|15237.5|0
1658803800000|2022-07-26 02:50:00|15308.1|15246.9|15321.9|15260.7|15324|15262.8|15308.1|15246.9|0
1658804100000|2022-07-26 02:55:00|15321.4|15260.2|15318|15256.8|15321.6|15260.4|15315.5|15254.3|0
1658804400000|2022-07-26 03:00:00|15313.8|15252.6|15299.9|15238.9|15314.3|15253.1|15299.9|15238.9|0
1658804700000|2022-07-26 03:05:00|15305.3|15244.3|15308.4|15247.2|15316.9|15255.7|15305.3|15244.3|0
1658805000000|2022-07-26 03:10:00|15306.1|15244.9|15281.9|15220.9|15310.6|15249.4|15281.9|15220.9|0
1658805300000|2022-07-26 03:15:00|15283.4|15222.4|15286|15225|15292.4|15231.4|15283.4|15222.4|0
1658805600000|2022-07-26 03:20:00|15286.2|15225.2|15302.7|15241.7|15302.7|15241.7|15283|15222|0
1658805900000|2022-07-26 03:25:00|15301.2|15240.2|15282.9|15221.9|15301.2|15240.2|15280.5|15219.5|0
1658806200000|2022-07-26 03:30:00|15282.5|15221.5|15277.5|15216.5|15284.2|15223.2|15276.1|15215.1|0
1658806500000|2022-07-26 03:35:00|15280.7|15219.7|15302.5|15241.5|15308.9|15247.7|15280.7|15219.7|0
1658806800000|2022-07-26 03:40:00|15301.7|15240.7|15292.8|15231.8|15301.7|15240.7|15292.8|15231.8|0
1658807100000|2022-07-26 03:45:00|15293.6|15232.6|15295.8|15234.8|15298.6|15237.6|15289.9|15228.9|0
1658807400000|2022-07-26 03:50:00|15293.1|15232.1|15297.3|15236.3|15297.3|15236.3|15291.3|15230.3|0
1658807700000|2022-07-26 03:55:00|15297.5|15236.5|15304.9|15243.9|15304.9|15243.9|15297.4|15236.4|0
1658808000000|2022-07-26 04:00:00|15301.4|15240.4|15297.4|15236.4|15302.7|15241.7|15297.4|15236.4|0
1658808300000|2022-07-26 04:05:00|15297.1|15236.1|15293.6|15232.6|15297.1|15236.1|15293.6|15232.6|0
1658808600000|2022-07-26 04:10:00|15294.4|15233.4|15298.9|15237.9|15298.9|15237.9|15292.3|15231.3|0
1658808900000|2022-07-26 04:15:00|15294.5|15233.5|15283.3|15222.3|15294.5|15233.5|15283.3|15222.3|0
1658809200000|2022-07-26 04:20:00|15285.7|15224.7|15282.4|15221.4|15285.7|15224.7|15280.3|15219.3|0
1658809500000|2022-07-26 04:25:00|15282.9|15221.9|15280.1|15219.1|15282.9|15221.9|15275.6|15214.6|0
1658809800000|2022-07-26 04:30:00|15280.3|15219.3|15273.8|15212.8|15280.3|15219.3|15270|15209|0
1658810100000|2022-07-26 04:35:00|15274.3|15213.3|15285|15224|15286.7|15225.7|15274.3|15213.3|0
1658810400000|2022-07-26 04:40:00|15288|15227|15280.4|15219.4|15288|15227|15279.2|15218.2|0
1658810700000|2022-07-26 04:45:00|15282.4|15221.4|15282|15221|15287.7|15226.7|15280.3|15219.3|0
1658811000000|2022-07-26 04:50:00|15282.5|15221.5|15281.6|15220.6|15283.8|15222.8|15279.8|15218.8|0
1658811300000|2022-07-26 04:55:00|15285.7|15224.7|15298|15237|15301.1|15240.1|15285.7|15224.7|0
1658811600000|2022-07-26 05:00:00|15297.3|15236.3|15293.6|15232.6|15298.6|15237.6|15289.7|15228.7|0
1658811900000|2022-07-26 05:05:00|15289.4|15228.4|15283.3|15222.3|15293.8|15232.8|15283.3|15222.3|0
1658812200000|2022-07-26 05:10:00|15286.7|15225.7|15288.8|15227.8|15288.8|15227.8|15286.2|15225.2|0
1658812500000|2022-07-26 05:15:00|15290|15229|15284.7|15223.7|15295.1|15234.1|15284.5|15223.5|0
1658812800000|2022-07-26 05:20:00|15284.8|15223.8|15279.9|15218.9|15284.8|15223.8|15278.9|15217.9|0
1658813100000|2022-07-26 05:25:00|15279|15218|15277.3|15216.3|15280.9|15219.9|15276.9|15215.9|0
1658813400000|2022-07-26 05:30:00|15277.9|15216.9|15281.2|15220.2|15281.2|15220.2|15277.2|15216.2|0
1658813700000|2022-07-26 05:35:00|15283.4|15222.4|15283.5|15222.5|15288.5|15227.5|15280.4|15219.4|0
1658814000000|2022-07-26 05:40:00|15279.1|15218.1|15271.8|15210.8|15281|15220|15271.8|15210.8|0
1658814300000|2022-07-26 05:45:00|15272.9|15211.9|15274.3|15213.3|15278|15217|15272.9|15211.9|0
1658814600000|2022-07-26 05:50:00|15276.4|15215.4|15284.1|15223.1|15287.3|15226.3|15276|15215|0
1658814900000|2022-07-26 05:55:00|15284.8|15223.8|15271.9|15210.9|15284.8|15223.8|15271.9|15210.9|0
1658880600000|2022-07-27 00:10:00|15233.1|15172.3|15224|15163.2|15233.1|15172.3|15199.4|15138.8|0
1658880900000|2022-07-27 00:15:00|15218.7|15157.9|15238.6|15177.8|15258.6|15197.6|15218.7|15157.9|0
1658881200000|2022-07-27 00:20:00|15242.6|15181.8|15253.3|15192.5|15267.3|15206.3|15242.6|15181.8|0
1658881500000|2022-07-27 00:25:00|15262.6|15201.6|15255.5|15194.6|15262.6|15201.6|15245.1|15184.3|0
1658881800000|2022-07-27 00:30:00|15256.6|15195.6|15252.4|15191.6|15258.5|15197.5|15248.1|15187.3|0
1658882100000|2022-07-27 00:35:00|15258.7|15197.7|15256.1|15195.1|15266.7|15205.7|15256.1|15195.1|0
1658882400000|2022-07-27 00:40:00|15262.7|15201.7|15263.2|15202.2|15263.2|15202.2|15251.6|15190.8|0
1658882700000|2022-07-27 00:45:00|15265|15204|15252.6|15191.8|15265|15204|15238.2|15177.4|0
1658883000000|2022-07-27 00:50:00|15255.9|15194.9|15235.1|15174.3|15258.6|15197.6|15235.1|15174.3|0
1658883300000|2022-07-27 00:55:00|15236.3|15175.5|15242.6|15181.8|15247.1|15186.3|15236.3|15175.5|0
1658883600000|2022-07-27 01:00:00|15231.7|15170.9|15207.9|15147.1|15231.7|15170.9|15191.5|15130.9|0
1658883900000|2022-07-27 01:05:00|15202.8|15142.2|15206.1|15145.3|15207.3|15146.5|15197.2|15136.6|0
1658884200000|2022-07-27 01:10:00|15216.4|15155.6|15192.2|15131.6|15216.4|15155.6|15181.4|15120.8|0
1658884500000|2022-07-27 01:15:00|15186.3|15125.7|15174.4|15113.8|15197.5|15136.9|15174.4|15113.8|0
1658884800000|2022-07-27 01:20:00|15178.5|15117.9|15139.2|15078.8|15178.5|15117.9|15139|15078.6|0
1658885100000|2022-07-27 01:25:00|15137.3|15076.9|15110.1|15049.7|15137.3|15076.9|15110.1|15049.7|0
1658885400000|2022-07-27 01:30:00|15111.4|15051|15157|15096.4|15162.2|15101.6|15111.4|15051|0
1658885700000|2022-07-27 01:35:00|15155.4|15094.8|15152.2|15091.8|15161.5|15100.9|15144.7|15084.3|0
1658886000000|2022-07-27 01:40:00|15147|15086.6|15128.6|15068.2|15147|15086.6|15126.7|15066.3|0
1658886300000|2022-07-27 01:45:00|15122.3|15061.9|15120.9|15060.5|15129.2|15068.8|15120.9|15060.5|0
1658886600000|2022-07-27 01:50:00|15121.7|15061.3|15105.7|15045.3|15123.4|15063|15105.7|15045.3|0
1658886900000|2022-07-27 01:55:00|15106.7|15046.3|15074|15013.8|15106.7|15046.3|15074|15013.8|0
1658887200000|2022-07-27 02:00:00|15074.9|15014.7|15074.3|15014.1|15079.8|15019.6|15074.3|15014.1|0
1658887500000|2022-07-27 02:05:00|15079.1|15018.9|15075.6|15015.4|15080|15019.8|15075.1|15014.9|0
1658887800000|2022-07-27 02:10:00|15070.3|15010.1|15053.2|14993.2|15070.3|15010.1|15049.3|14989.3|0
1658888100000|2022-07-27 02:15:00|15057|14996.8|15039.8|14979.8|15057|14996.8|15035.4|14975.4|0
1658888400000|2022-07-27 02:20:00|15036.4|14976.4|15043.8|14983.8|15045.3|14985.3|15025.5|14965.5|0
1658888700000|2022-07-27 02:25:00|15043.3|14983.3|15046.1|14986.1|15050.1|14990.1|15041.2|14981.2|0
1658889000000|2022-07-27 02:30:00|15050.7|14990.7|15054.2|14994.2|15054.6|14994.6|15047.6|14987.6|0
1658889300000|2022-07-27 02:35:00|15053.7|14993.7|15045|14985|15060.4|15000.2|15045|14985|0
1658889600000|2022-07-27 02:40:00|15038.5|14978.5|15007.6|14947.6|15038.5|14978.5|15002.5|14942.7|0
1658889900000|2022-07-27 02:45:00|15009.4|14949.4|15014.1|14954.1|15018.9|14958.9|15009.4|14949.4|0
1658890200000|2022-07-27 02:50:00|15013.3|14953.3|15037.9|14977.9|15037.9|14977.9|15013.3|14953.3|0
1658890500000|2022-07-27 02:55:00|15043|14983|15053.7|14993.7|15054.6|14994.6|15043|14983|0
1658890800000|2022-07-27 03:00:00|15054.4|14994.4|15045.2|14985.2|15055.3|14995.1|15045.2|14985.2|0
1658891100000|2022-07-27 03:05:00|15053.1|14993.1|15056.6|14996.4|15057.3|14997.1|15052.3|14992.3|0
1658891400000|2022-07-27 03:10:00|15056.4|14996.2|15073.3|15013.1|15073.3|15013.1|15056.4|14996.2|0
1658891700000|2022-07-27 03:15:00|15072.3|15012.1|15093.6|15033.4|15093.6|15033.4|15067.8|15007.6|0
1658892000000|2022-07-27 03:20:00|15091.6|15031.4|15083.5|15023.3|15091.6|15031.4|15082.3|15022.1|0
1658892300000|2022-07-27 03:25:00|15082.1|15021.9|15085.1|15024.9|15085.1|15024.9|15080.7|15020.5|0
1658892600000|2022-07-27 03:30:00|15086.6|15026.4|15095.9|15035.7|15095.9|15035.7|15086.1|15025.9|0
1658892900000|2022-07-27 03:35:00|15093.6|15033.4|15081.8|15021.6|15097.9|15037.7|15081.8|15021.6|0
1658893200000|2022-07-27 03:40:00|15080|15019.8|15065.4|15005.2|15080|15019.8|15065.4|15005.2|0
1658893500000|2022-07-27 03:45:00|15064.7|15004.5|15082.3|15022.1|15082.3|15022.1|15064.2|15004|0
1658893800000|2022-07-27 03:50:00|15080.1|15019.9|15072.5|15012.3|15083.9|15023.7|15072.5|15012.3|0
1658894100000|2022-07-27 03:55:00|15069.4|15009.2|15063.7|15003.5|15071|15010.8|15063.4|15003.2|0
1658894400000|2022-07-27 04:00:00|15065.4|15005.2|15065.2|15005|15067.2|15007|15062.3|15002.1|0
1658894700000|2022-07-27 04:05:00|15063.7|15003.5|15072.1|15011.9|15073.7|15013.5|15063.7|15003.5|0
1658895000000|2022-07-27 04:10:00|15071.9|15011.7|15063.2|15003|15077.3|15017.1|15061.9|15001.7|0
1658895300000|2022-07-27 04:15:00|15065.2|15005|15065|15004.8|15071.5|15011.3|15062.2|15002|0
1658895600000|2022-07-27 04:20:00|15060.8|15000.6|15053.6|14993.6|15060.8|15000.6|15051.2|14991.2|0
1658895900000|2022-07-27 04:25:00|15055.9|14995.7|15046.1|14986.1|15056|14995.8|15041.5|14981.5|0
1658896200000|2022-07-27 04:30:00|15043.1|14983.1|15041.6|14981.6|15045.4|14985.4|15041.6|14981.6|0
1658896500000|2022-07-27 04:35:00|15045.3|14985.3|15065.2|15005|15069.3|15009.1|15045.3|14985.3|0
1658896800000|2022-07-27 04:40:00|15065.9|15005.7|15059.3|14999.1|15065.9|15005.7|15052.7|14992.7|0
1658897100000|2022-07-27 04:45:00|15061.3|15001.1|15074.8|15014.6|15076.3|15016.1|15061.3|15001.1|0
1658897400000|2022-07-27 04:50:00|15075.9|15015.7|15078|15017.8|15080.7|15020.5|15071.8|15011.6|0
1658897700000|2022-07-27 04:55:00|15079.7|15019.5|15076.5|15016.3|15080.7|15020.5|15076.5|15016.3|0
1658898000000|2022-07-27 05:00:00|15076.8|15016.6|15075.1|15014.9|15076.8|15016.6|15069.8|15009.6|0
1658898300000|2022-07-27 05:05:00|15066|15005.8|15071.6|15011.4|15073.7|15013.5|15065.2|15005|0
1658898600000|2022-07-27 05:10:00|15077.3|15017.1|15086.1|15025.9|15088.2|15028|15077.3|15017.1|0
1658898900000|2022-07-27 05:15:00|15087.3|15027.1|15096.2|15036|15096.9|15036.7|15086.7|15026.5|0
1658899200000|2022-07-27 05:20:00|15096.9|15036.7|15094|15033.8|15100.8|15040.6|15094|15033.8|0
1658899500000|2022-07-27 05:25:00|15094.4|15034.2|15093.7|15033.5|15094.6|15034.4|15089.1|15028.9|0
1658899800000|2022-07-27 05:30:00|15093.2|15033|15132.7|15072.3|15132.7|15072.3|15093.2|15033|0
1658900100000|2022-07-27 05:35:00|15128.1|15067.7|15133.6|15073.2|15137.1|15076.7|15128.1|15067.7|0
1658900400000|2022-07-27 05:40:00|15128.7|15068.3|15129.7|15069.3|15134.6|15074.2|15118.1|15057.7|0
1658900700000|2022-07-27 05:45:00|15132.3|15071.9|15123|15062.6|15132.3|15071.9|15121.7|15061.3|0
1658901000000|2022-07-27 05:50:00|15120.4|15060|15119.4|15059|15127.9|15067.5|15117.8|15057.4|0
1658901300000|2022-07-27 05:55:00|15116.7|15056.3|15116|15055.6|15118.8|15058.4|15112.9|15052.5|0
1658967000000|2022-07-28 00:10:00|15314|15252.8|15328.8|15267.6|15334.4|15273.2|15313.8|15252.6|0
1658967300000|2022-07-28 00:15:00|15331.2|15270|15327.1|15265.9|15339.9|15278.7|15324.5|15263.3|0
1658967600000|2022-07-28 00:20:00|15315.2|15254|15325.3|15264.1|15341.8|15280.6|15315.2|15254|0
1658967900000|2022-07-28 00:25:00|15318.9|15257.7|15297.3|15236.3|15325|15263.8|15291|15230|0
1658968200000|2022-07-28 00:30:00|15282.7|15221.7|15273.4|15212.4|15282.7|15221.7|15257.3|15196.3|0
1658968500000|2022-07-28 00:35:00|15268.5|15207.5|15274.6|15213.6|15274.6|15213.6|15263.3|15202.3|0
1658968800000|2022-07-28 00:40:00|15286.8|15225.8|15282.7|15221.7|15287.1|15226.1|15279.5|15218.5|0
1658969100000|2022-07-28 00:45:00|15273.2|15212.2|15250|15189.2|15273.2|15212.2|15243.4|15182.6|0
1658969400000|2022-07-28 00:50:00|15261.5|15200.5|15265.6|15204.6|15275.6|15214.6|15261.5|15200.5|0
1658969700000|2022-07-28 00:55:00|15259.2|15198.2|15281|15220|15285.9|15224.9|15259.2|15198.2|0
1658970000000|2022-07-28 01:00:00|15282.8|15221.8|15310.7|15249.5|15310.7|15249.5|15282.8|15221.8|0
1658970300000|2022-07-28 01:05:00|15319.5|15258.3|15329.4|15268.2|15341.9|15280.7|15319.5|15258.3|0
1658970600000|2022-07-28 01:10:00|15327.3|15266.1|15329|15267.8|15333.5|15272.3|15324.2|15263|0
1658970900000|2022-07-28 01:15:00|15327.8|15266.6|15306|15244.8|15327.8|15266.6|15304.7|15243.7|0
1658971200000|2022-07-28 01:20:00|15300.7|15239.7|15267.6|15206.6|15300.7|15239.7|15267.6|15206.6|0
1658971500000|2022-07-28 01:25:00|15268.7|15207.7|15281.4|15220.4|15285.2|15224.2|15268.7|15207.7|0
1658971800000|2022-07-28 01:30:00|15274.5|15213.5|15304.3|15243.3|15308.2|15247|15274.5|15213.5|0
1658972100000|2022-07-28 01:35:00|15307.9|15246.7|15304.5|15243.5|15309.2|15248|15291|15230|0
1658972400000|2022-07-28 01:40:00|15308.1|15246.9|15293.3|15232.3|15308.3|15247.1|15293.3|15232.3|0
1658972700000|2022-07-28 01:45:00|15287.8|15226.8|15284.7|15223.7|15295.5|15234.5|15284|15223|0
1658973000000|2022-07-28 01:50:00|15279|15218|15294.8|15233.8|15310.1|15248.9|15279|15218|0
1658973300000|2022-07-28 01:55:00|15282.2|15221.2|15296|15235|15299.3|15238.3|15280.9|15219.9|0
1658973600000|2022-07-28 02:00:00|15291.1|15230.1|15326.5|15265.3|15326.5|15265.3|15288.3|15227.3|0
1658973900000|2022-07-28 02:05:00|15324.2|15263|15319.5|15258.3|15326.8|15265.6|15318.6|15257.4|0
1658974200000|2022-07-28 02:10:00|15320.4|15259.2|15303.6|15242.6|15320.4|15259.2|15292.9|15231.9|0
1658974500000|2022-07-28 02:15:00|15297.5|15236.5|15300.6|15239.6|15308|15246.8|15297|15236|0
1658974800000|2022-07-28 02:20:00|15299.2|15238.2|15301.5|15240.5|15304.3|15243.3|15298.5|15237.5|0
1658975100000|2022-07-28 02:25:00|15305.1|15244.1|15306.4|15245.2|15311.1|15249.9|15305.1|15244.1|0
1658975400000|2022-07-28 02:30:00|15307.8|15246.6|15305|15244|15309.1|15247.9|15303.1|15242.1|0
1658975700000|2022-07-28 02:35:00|15308.7|15247.5|15317.1|15255.9|15322.5|15261.3|15308.7|15247.5|0
1658976000000|2022-07-28 02:40:00|15317|15255.8|15318.8|15257.6|15318.8|15257.6|15308.4|15247.2|0
1658976300000|2022-07-28 02:45:00|15318.4|15257.2|15319.7|15258.5|15320.4|15259.2|15312.6|15251.4|0
1658976600000|2022-07-28 02:50:00|15312|15250.8|15311.8|15250.6|15317.1|15255.9|15305.2|15244.2|0
1658976900000|2022-07-28 02:55:00|15317|15255.8|15322.7|15261.5|15330.3|15269.1|15317|15255.8|0
1658977200000|2022-07-28 03:00:00|15324.2|15263|15318.1|15256.9|15329.9|15268.7|15318.1|15256.9|0
1658977500000|2022-07-28 03:05:00|15323.7|15262.5|15328.1|15266.9|15328.3|15267.1|15323.4|15262.2|0
1658977800000|2022-07-28 03:10:00|15327.9|15266.7|15321.7|15260.5|15327.9|15266.7|15321.7|15260.5|0
1658978100000|2022-07-28 03:15:00|15321|15259.8|15328.8|15267.6|15328.8|15267.6|15318.6|15257.4|0
1658978400000|2022-07-28 03:20:00|15325.9|15264.7|15328.5|15267.3|15329.3|15268.1|15325|15263.8|0
1658978700000|2022-07-28 03:25:00|15329.2|15268|15323.6|15262.4|15329.2|15268|15323.6|15262.4|0
1658979000000|2022-07-28 03:30:00|15313.3|15252.1|15291.1|15230.1|15313.3|15252.1|15291.1|15230.1|0
1658979300000|2022-07-28 03:35:00|15292.1|15231.1|15303.2|15242.2|15303.2|15242.2|15287.9|15226.9|0
1658979600000|2022-07-28 03:40:00|15302.2|15241.2|15304.9|15243.9|15309.5|15248.3|15302.1|15241.1|0
1658979900000|2022-07-28 03:45:00|15303.4|15242.4|15304.6|15243.6|15306.2|15245|15301.7|15240.7|0
1658980200000|2022-07-28 03:50:00|15300.3|15239.3|15290.1|15229.1|15303.9|15242.9|15290.1|15229.1|0
1658980500000|2022-07-28 03:55:00|15288.4|15227.4|15310|15248.8|15310|15248.8|15287.2|15226.2|0
1658980800000|2022-07-28 04:00:00|15319.3|15258.1|15345.2|15284|15353.9|15292.7|15319.3|15258.1|0
1658981100000|2022-07-28 04:05:00|15346.6|15285.4|15365.7|15304.3|15367.7|15306.3|15346.6|15285.4|0
1658981400000|2022-07-28 04:10:00|15367.8|15306.4|15353.9|15292.7|15372.4|15311|15353.9|15292.7|0
1658981700000|2022-07-28 04:15:00|15355.9|15294.5|15373.6|15312.2|15374.6|15313.2|15355.9|15294.5|0
1658982000000|2022-07-28 04:20:00|15371.9|15310.5|15365.8|15304.4|15373.3|15311.9|15362.8|15301.4|0
1658982300000|2022-07-28 04:25:00|15364.7|15303.3|15357.9|15296.5|15371.1|15309.7|15355.4|15294.2|0
1658982600000|2022-07-28 04:30:00|15358.9|15297.5|15348.5|15287.3|15358.9|15297.5|15346.5|15285.3|0
1658982900000|2022-07-28 04:35:00|15350.6|15289.4|15365.3|15303.9|15365.3|15303.9|15350.6|15289.4|0
1658983200000|2022-07-28 04:40:00|15364.3|15302.9|15360.1|15298.7|15367.8|15306.4|15355.3|15294.1|0
1658983500000|2022-07-28 04:45:00|15360.4|15299|15374.1|15312.7|15374.6|15313.2|15359.6|15298.2|0
1658983800000|2022-07-28 04:50:00|15373.7|15312.3|15399.5|15338.1|15399.5|15338.1|15373.7|15312.3|0
1658984100000|2022-07-28 04:55:00|15395.1|15333.7|15392.7|15331.3|15397.4|15336|15390.5|15329.1|0
1658984400000|2022-07-28 05:00:00|15391.6|15330.2|15401.1|15339.7|15405.4|15344|15391.6|15330.2|0
1658984700000|2022-07-28 05:05:00|15405.4|15344|15413.5|15351.9|15415.2|15353.6|15405.4|15344|0
1658985000000|2022-07-28 05:10:00|15412.4|15350.8|15408|15346.4|15412.4|15350.8|15406.3|15344.7|0
1658985300000|2022-07-28 05:15:00|15409.2|15347.6|15416.8|15355.2|15416.8|15355.2|15408.5|15346.9|0
1658985600000|2022-07-28 05:20:00|15413.7|15352.1|15422.5|15360.9|15422.5|15360.9|15413.7|15352.1|0
1658985900000|2022-07-28 05:25:00|15422.3|15360.7|15436.7|15375.1|15441|15379.4|15422.3|15360.7|0
1658986200000|2022-07-28 05:30:00|15436.3|15374.7|15450.5|15388.9|15450.5|15388.9|15436.3|15374.7|0
1658986500000|2022-07-28 05:35:00|15449.9|15388.3|15457.3|15395.5|15460.6|15398.8|15449.9|15388.3|0
1658986800000|2022-07-28 05:40:00|15461.6|15399.8|15464.8|15403|15464.8|15403|15455.1|15393.5|0
1658987100000|2022-07-28 05:45:00|15465.1|15403.3|15465.5|15403.7|15481.1|15419.3|15460.8|15399|0
1658987400000|2022-07-28 05:50:00|15459.2|15397.4|15486.9|15425.1|15486.9|15425.1|15459.2|15397.4|0
1658987700000|2022-07-28 05:55:00|15485|15423.2|15498.6|15436.8|15498.6|15436.8|15482.2|15420.4|0
1658967000000|2022-07-28 00:10:00|15314|15252.8|15328.8|15267.6|15334.4|15273.2|15313.8|15252.6|0
1658967300000|2022-07-28 00:15:00|15331.2|15270|15327.1|15265.9|15339.9|15278.7|15324.5|15263.3|0
1658967600000|2022-07-28 00:20:00|15315.2|15254|15325.3|15264.1|15341.8|15280.6|15315.2|15254|0
1658967900000|2022-07-28 00:25:00|15318.9|15257.7|15297.3|15236.3|15325|15263.8|15291|15230|0
1658968200000|2022-07-28 00:30:00|15282.7|15221.7|15273.4|15212.4|15282.7|15221.7|15257.3|15196.3|0
1658968500000|2022-07-28 00:35:00|15268.5|15207.5|15274.6|15213.6|15274.6|15213.6|15263.3|15202.3|0
1658968800000|2022-07-28 00:40:00|15286.8|15225.8|15282.7|15221.7|15287.1|15226.1|15279.5|15218.5|0
1658969100000|2022-07-28 00:45:00|15273.2|15212.2|15250|15189.2|15273.2|15212.2|15243.4|15182.6|0
1658969400000|2022-07-28 00:50:00|15261.5|15200.5|15265.6|15204.6|15275.6|15214.6|15261.5|15200.5|0
1658969700000|2022-07-28 00:55:00|15259.2|15198.2|15281|15220|15285.9|15224.9|15259.2|15198.2|0
1658970000000|2022-07-28 01:00:00|15282.8|15221.8|15310.7|15249.5|15310.7|15249.5|15282.8|15221.8|0
1658970300000|2022-07-28 01:05:00|15319.5|15258.3|15329.4|15268.2|15341.9|15280.7|15319.5|15258.3|0
1658970600000|2022-07-28 01:10:00|15327.3|15266.1|15329|15267.8|15333.5|15272.3|15324.2|15263|0
1658970900000|2022-07-28 01:15:00|15327.8|15266.6|15306|15244.8|15327.8|15266.6|15304.7|15243.7|0
1658971200000|2022-07-28 01:20:00|15300.7|15239.7|15267.6|15206.6|15300.7|15239.7|15267.6|15206.6|0
1658971500000|2022-07-28 01:25:00|15268.7|15207.7|15281.4|15220.4|15285.2|15224.2|15268.7|15207.7|0
1658971800000|2022-07-28 01:30:00|15274.5|15213.5|15304.3|15243.3|15308.2|15247|15274.5|15213.5|0
1658972100000|2022-07-28 01:35:00|15307.9|15246.7|15304.5|15243.5|15309.2|15248|15291|15230|0
1658972400000|2022-07-28 01:40:00|15308.1|15246.9|15293.3|15232.3|15308.3|15247.1|15293.3|15232.3|0
1658972700000|2022-07-28 01:45:00|15287.8|15226.8|15284.7|15223.7|15295.5|15234.5|15284|15223|0
1658973000000|2022-07-28 01:50:00|15279|15218|15294.8|15233.8|15310.1|15248.9|15279|15218|0
1658973300000|2022-07-28 01:55:00|15282.2|15221.2|15296|15235|15299.3|15238.3|15280.9|15219.9|0
1658973600000|2022-07-28 02:00:00|15291.1|15230.1|15326.5|15265.3|15326.5|15265.3|15288.3|15227.3|0
1658973900000|2022-07-28 02:05:00|15324.2|15263|15319.5|15258.3|15326.8|15265.6|15318.6|15257.4|0
1658974200000|2022-07-28 02:10:00|15320.4|15259.2|15303.6|15242.6|15320.4|15259.2|15292.9|15231.9|0
1658974500000|2022-07-28 02:15:00|15297.5|15236.5|15300.6|15239.6|15308|15246.8|15297|15236|0
1658974800000|2022-07-28 02:20:00|15299.2|15238.2|15301.5|15240.5|15304.3|15243.3|15298.5|15237.5|0
1658975100000|2022-07-28 02:25:00|15305.1|15244.1|15306.4|15245.2|15311.1|15249.9|15305.1|15244.1|0
1658975400000|2022-07-28 02:30:00|15307.8|15246.6|15305|15244|15309.1|15247.9|15303.1|15242.1|0
1658975700000|2022-07-28 02:35:00|15308.7|15247.5|15317.1|15255.9|15322.5|15261.3|15308.7|15247.5|0
1658976000000|2022-07-28 02:40:00|15317|15255.8|15318.8|15257.6|15318.8|15257.6|15308.4|15247.2|0
1658976300000|2022-07-28 02:45:00|15318.4|15257.2|15319.7|15258.5|15320.4|15259.2|15312.6|15251.4|0
1658976600000|2022-07-28 02:50:00|15312|15250.8|15311.8|15250.6|15317.1|15255.9|15305.2|15244.2|0
1658976900000|2022-07-28 02:55:00|15317|15255.8|15322.7|15261.5|15330.3|15269.1|15317|15255.8|0
1658977200000|2022-07-28 03:00:00|15324.2|15263|15318.1|15256.9|15329.9|15268.7|15318.1|15256.9|0
1658977500000|2022-07-28 03:05:00|15323.7|15262.5|15328.1|15266.9|15328.3|15267.1|15323.4|15262.2|0
1658977800000|2022-07-28 03:10:00|15327.9|15266.7|15321.7|15260.5|15327.9|15266.7|15321.7|15260.5|0
1658978100000|2022-07-28 03:15:00|15321|15259.8|15328.8|15267.6|15328.8|15267.6|15318.6|15257.4|0
1658978400000|2022-07-28 03:20:00|15325.9|15264.7|15328.5|15267.3|15329.3|15268.1|15325|15263.8|0
1658978700000|2022-07-28 03:25:00|15329.2|15268|15323.6|15262.4|15329.2|15268|15323.6|15262.4|0
1658979000000|2022-07-28 03:30:00|15313.3|15252.1|15291.1|15230.1|15313.3|15252.1|15291.1|15230.1|0
1658979300000|2022-07-28 03:35:00|15292.1|15231.1|15303.2|15242.2|15303.2|15242.2|15287.9|15226.9|0
1658979600000|2022-07-28 03:40:00|15302.2|15241.2|15304.9|15243.9|15309.5|15248.3|15302.1|15241.1|0
1658979900000|2022-07-28 03:45:00|15303.4|15242.4|15304.6|15243.6|15306.2|15245|15301.7|15240.7|0
1658980200000|2022-07-28 03:50:00|15300.3|15239.3|15290.1|15229.1|15303.9|15242.9|15290.1|15229.1|0
1658980500000|2022-07-28 03:55:00|15288.4|15227.4|15310|15248.8|15310|15248.8|15287.2|15226.2|0
1658980800000|2022-07-28 04:00:00|15319.3|15258.1|15345.2|15284|15353.9|15292.7|15319.3|15258.1|0
1658981100000|2022-07-28 04:05:00|15346.6|15285.4|15365.7|15304.3|15367.7|15306.3|15346.6|15285.4|0
1658981400000|2022-07-28 04:10:00|15367.8|15306.4|15353.9|15292.7|15372.4|15311|15353.9|15292.7|0
1658981700000|2022-07-28 04:15:00|15355.9|15294.5|15373.6|15312.2|15374.6|15313.2|15355.9|15294.5|0
1658982000000|2022-07-28 04:20:00|15371.9|15310.5|15365.8|15304.4|15373.3|15311.9|15362.8|15301.4|0
1658982300000|2022-07-28 04:25:00|15364.7|15303.3|15357.9|15296.5|15371.1|15309.7|15355.4|15294.2|0
1658982600000|2022-07-28 04:30:00|15358.9|15297.5|15348.5|15287.3|15358.9|15297.5|15346.5|15285.3|0
1658982900000|2022-07-28 04:35:00|15350.6|15289.4|15365.3|15303.9|15365.3|15303.9|15350.6|15289.4|0
1658983200000|2022-07-28 04:40:00|15364.3|15302.9|15360.1|15298.7|15367.8|15306.4|15355.3|15294.1|0
1658983500000|2022-07-28 04:45:00|15360.4|15299|15374.1|15312.7|15374.6|15313.2|15359.6|15298.2|0
1658983800000|2022-07-28 04:50:00|15373.7|15312.3|15399.5|15338.1|15399.5|15338.1|15373.7|15312.3|0
1658984100000|2022-07-28 04:55:00|15395.1|15333.7|15392.7|15331.3|15397.4|15336|15390.5|15329.1|0
1658984400000|2022-07-28 05:00:00|15391.6|15330.2|15401.1|15339.7|15405.4|15344|15391.6|15330.2|0
1658984700000|2022-07-28 05:05:00|15405.4|15344|15413.5|15351.9|15415.2|15353.6|15405.4|15344|0
1658985000000|2022-07-28 05:10:00|15412.4|15350.8|15408|15346.4|15412.4|15350.8|15406.3|15344.7|0
1658985300000|2022-07-28 05:15:00|15409.2|15347.6|15416.8|15355.2|15416.8|15355.2|15408.5|15346.9|0
1658985600000|2022-07-28 05:20:00|15413.7|15352.1|15422.5|15360.9|15422.5|15360.9|15413.7|15352.1|0
1658985900000|2022-07-28 05:25:00|15422.3|15360.7|15436.7|15375.1|15441|15379.4|15422.3|15360.7|0
1658986200000|2022-07-28 05:30:00|15436.3|15374.7|15450.5|15388.9|15450.5|15388.9|15436.3|15374.7|0
1658986500000|2022-07-28 05:35:00|15449.9|15388.3|15457.3|15395.5|15460.6|15398.8|15449.9|15388.3|0
1658986800000|2022-07-28 05:40:00|15461.6|15399.8|15464.8|15403|15464.8|15403|15455.1|15393.5|0
1658987100000|2022-07-28 05:45:00|15465.1|15403.3|15465.5|15403.7|15481.1|15419.3|15460.8|15399|0
1658987400000|2022-07-28 05:50:00|15459.2|15397.4|15486.9|15425.1|15486.9|15425.1|15459.2|15397.4|0
1658987700000|2022-07-28 05:55:00|15485|15423.2|15498.6|15436.8|15498.6|15436.8|15482.2|15420.4|0
1659053400000|2022-07-29 00:10:00|15693.2|15630.6|15688.3|15625.7|15720.2|15657.4|15688.3|15625.7|0
1659053700000|2022-07-29 00:15:00|15697|15634.4|15680.8|15618.2|15707.9|15645.1|15680.8|15618.2|0
1659054000000|2022-07-29 00:20:00|15689.1|15626.5|15734.5|15671.7|15743.6|15680.8|15689.1|15626.5|0
1659054300000|2022-07-29 00:25:00|15735.6|15672.8|15727.3|15664.5|15737.7|15674.9|15726.1|15663.3|0
1659054600000|2022-07-29 00:30:00|15724.1|15661.3|15693.4|15630.8|15724.4|15661.6|15690.1|15627.5|0
1659054900000|2022-07-29 00:35:00|15698.5|15635.9|15690|15627.4|15715.1|15652.3|15690|15627.4|0
1659055200000|2022-07-29 00:40:00|15693.8|15631.2|15664.3|15601.7|15693.8|15631.2|15664.3|15601.7|0
1659055500000|2022-07-29 00:45:00|15666|15603.4|15655.7|15593.3|15670.3|15607.7|15653.4|15591|0
1659055800000|2022-07-29 00:50:00|15657.6|15595|15677.2|15614.6|15677.2|15614.6|15657.1|15594.5|0
1659056100000|2022-07-29 00:55:00|15669.1|15606.5|15694|15631.4|15695.6|15633|15668|15605.4|0
1659056400000|2022-07-29 01:00:00|15688.9|15626.3|15646.3|15583.9|15688.9|15626.3|15645.6|15583.2|0
1659056700000|2022-07-29 01:05:00|15657.1|15594.5|15646.9|15584.5|15658.3|15595.7|15646.9|15584.5|0
1659057000000|2022-07-29 01:10:00|15660|15597.4|15638.4|15576|15660|15597.4|15638.4|15576|0
1659057300000|2022-07-29 01:15:00|15645.3|15582.9|15672.3|15609.7|15681.2|15618.6|15645.3|15582.9|0
1659057600000|2022-07-29 01:20:00|15669.8|15607.2|15673.1|15610.5|15676.8|15614.2|15669.8|15607.2|0
1659057900000|2022-07-29 01:25:00|15669.6|15607|15670.5|15607.9|15670.5|15607.9|15665.8|15603.2|0
1659058200000|2022-07-29 01:30:00|15670.8|15608.2|15652.8|15590.4|15670.8|15608.2|15648|15585.6|0
1659058500000|2022-07-29 01:35:00|15652.3|15589.9|15675.5|15612.9|15675.5|15612.9|15652.3|15589.9|0
1659058800000|2022-07-29 01:40:00|15675.3|15612.7|15689.2|15626.6|15689.2|15626.6|15667.3|15604.7|0
1659059100000|2022-07-29 01:45:00|15681.4|15618.8|15638.1|15575.7|15681.4|15618.8|15638.1|15575.7|0
1659059400000|2022-07-29 01:50:00|15638.6|15576.2|15613.5|15551.1|15638.6|15576.2|15613.5|15551.1|0
1659059700000|2022-07-29 01:55:00|15609.1|15546.7|15623.6|15561.2|15623.6|15561.2|15609.1|15546.7|0
1659060000000|2022-07-29 02:00:00|15619.4|15557|15644.8|15582.4|15644.8|15582.4|15618.9|15556.5|0
1659060300000|2022-07-29 02:05:00|15640.9|15578.5|15605.6|15543.4|15641.3|15578.9|15605.6|15543.4|0
1659060600000|2022-07-29 02:10:00|15604.9|15542.7|15607.6|15545.2|15617.7|15555.3|15603.2|15541|0
1659060900000|2022-07-29 02:15:00|15618.6|15556.2|15617.6|15555.2|15618.7|15556.3|15607.7|15545.3|0
1659061200000|2022-07-29 02:20:00|15613.1|15550.7|15596|15533.8|15613.7|15551.3|15596|15533.8|0
1659061500000|2022-07-29 02:25:00|15595.5|15533.3|15580.4|15518.2|15595.5|15533.3|15579|15516.8|0
1659061800000|2022-07-29 02:30:00|15584.8|15522.6|15554.1|15492.1|15584.8|15522.6|15554.1|15492.1|0
1659062100000|2022-07-29 02:35:00|15547.2|15485.2|15528.7|15466.7|15547.2|15485.2|15522|15460|0
1659062400000|2022-07-29 02:40:00|15536|15474|15556.5|15494.3|15556.5|15494.3|15533.9|15471.9|0
1659062700000|2022-07-29 02:45:00|15567.7|15505.5|15561.8|15499.6|15569.5|15507.3|15548.4|15486.4|0
1659063000000|2022-07-29 02:50:00|15564.5|15502.3|15572.7|15510.5|15580.3|15518.1|15558.3|15496.1|0
1659063300000|2022-07-29 02:55:00|15570.4|15508.2|15577.1|15514.9|15578.9|15516.7|15570.4|15508.2|0
1659063600000|2022-07-29 03:00:00|15581.7|15519.5|15586.2|15524|15591|15528.8|15580.3|15518.1|0
1659063900000|2022-07-29 03:05:00|15588.8|15526.6|15605.9|15543.7|15605.9|15543.7|15588.1|15525.9|0
1659064200000|2022-07-29 03:10:00|15607.3|15544.9|15601.9|15539.7|15616.4|15554|15601.9|15539.7|0
1659064500000|2022-07-29 03:15:00|15593.3|15531.1|15597.1|15534.9|15597.1|15534.9|15575.5|15513.3|0
1659064800000|2022-07-29 03:20:00|15591.2|15529|15605|15542.8|15606.9|15544.5|15589|15526.8|0
1659065100000|2022-07-29 03:25:00|15602.4|15540.2|15602.7|15540.5|15610|15547.6|15601.5|15539.3|0
1659065400000|2022-07-29 03:30:00|15616.7|15554.3|15591.8|15529.6|15616.7|15554.3|15591.8|15529.6|0
1659065700000|2022-07-29 03:35:00|15593.7|15531.5|15590.9|15528.7|15595.4|15533.2|15587.1|15524.9|0
1659066000000|2022-07-29 03:40:00|15589.3|15527.1|15575.5|15513.3|15589.3|15527.1|15573|15510.8|0
1659066300000|2022-07-29 03:45:00|15567.7|15505.5|15562.4|15500.2|15568|15505.8|15557.8|15495.6|0
1659066600000|2022-07-29 03:50:00|15557.5|15495.3|15575.8|15513.6|15575.8|15513.6|15556.7|15494.5|0
1659066900000|2022-07-29 03:55:00|15573.8|15511.6|15560|15497.8|15573.8|15511.6|15552.7|15490.7|0
1659067200000|2022-07-29 04:00:00|15561.9|15499.7|15583.5|15521.3|15584.8|15522.6|15558.4|15496.2|0
1659067500000|2022-07-29 04:05:00|15588.6|15526.4|15582.8|15520.6|15591.6|15529.4|15579.1|15516.9|0
1659067800000|2022-07-29 04:10:00|15590|15527.8|15586.4|15524.2|15597.1|15534.9|15582.3|15520.1|0
1659068100000|2022-07-29 04:15:00|15588.3|15526.1|15593.1|15530.9|15593.6|15531.4|15586.8|15524.6|0
1659068400000|2022-07-29 04:20:00|15597.6|15535.4|15596|15533.8|15609.1|15546.7|15595.1|15532.9|0
1659068700000|2022-07-29 04:25:00|15606.8|15544.4|15581.4|15519.2|15606.8|15544.4|15581.4|15519.2|0
1659069000000|2022-07-29 04:30:00|15578.9|15516.7|15571.6|15509.4|15579.6|15517.4|15571.6|15509.4|0
1659069300000|2022-07-29 04:35:00|15570.1|15507.9|15578.9|15516.7|15578.9|15516.7|15570.1|15507.9|0
1659069600000|2022-07-29 04:40:00|15579.6|15517.4|15581.7|15519.5|15581.7|15519.5|15570.7|15508.5|0
1659069900000|2022-07-29 04:45:00|15582.4|15520.2|15573.4|15511.2|15584.8|15522.6|15573.4|15511.2|0
1659070200000|2022-07-29 04:50:00|15576.8|15514.6|15581.5|15519.3|15588.1|15525.9|15576.8|15514.6|0
1659070500000|2022-07-29 04:55:00|15581.3|15519.1|15569.3|15507.1|15581.3|15519.1|15557.7|15495.5|0
1659070800000|2022-07-29 05:00:00|15571.2|15509|15594.5|15532.3|15594.5|15532.3|15571.2|15509|0
1659071100000|2022-07-29 05:05:00|15597.1|15534.9|15592.5|15530.3|15597.1|15534.9|15580.2|15518|0
1659071400000|2022-07-29 05:10:00|15591.2|15529|15583.1|15520.9|15591.2|15529|15577.5|15515.3|0
1659071700000|2022-07-29 05:15:00|15576.8|15514.6|15582.9|15520.7|15582.9|15520.7|15569.6|15507.4|0
1659072000000|2022-07-29 05:20:00|15580.9|15518.7|15586.7|15524.5|15586.7|15524.5|15578.9|15516.7|0
1659072300000|2022-07-29 05:25:00|15584.6|15522.4|15572.5|15510.3|15584.6|15522.4|15571.2|15509|0
1659072600000|2022-07-29 05:30:00|15572.1|15509.9|15583.3|15521.1|15583.3|15521.1|15566.9|15504.7|0
1659072900000|2022-07-29 05:35:00|15581.3|15519.1|15586.3|15524.1|15586.3|15524.1|15575.6|15513.4|0
1659073200000|2022-07-29 05:40:00|15585.9|15523.7|15594.6|15532.4|15596.1|15533.9|15585|15522.8|0
1659073500000|2022-07-29 05:45:00|15596.8|15534.6|15610.7|15548.3|15610.7|15548.3|15592.4|15530.2|0
1659073800000|2022-07-29 05:50:00|15611.9|15549.5|15619.6|15557.2|15622.9|15560.5|15611.9|15549.5|0
1659074100000|2022-07-29 05:55:00|15618.4|15556|15617.9|15555.5|15635.7|15573.3|15616.6|15554.2|0
1659312600000|2022-08-01 00:10:00|15795.8|15732.8|15839.7|15776.5|15839.7|15776.5|15795.2|15732.2|0
1659312900000|2022-08-01 00:15:00|15842.5|15779.3|15847.4|15784.2|15859.2|15795.8|15842.5|15779.3|0
1659313200000|2022-08-01 00:20:00|15853.3|15790.1|15840.4|15777.2|15853.3|15790.1|15823.7|15760.5|0
1659313500000|2022-08-01 00:25:00|15836.6|15773.4|15842.6|15779.4|15848.2|15785|15826.1|15762.9|0
1659313800000|2022-08-01 00:30:00|15838.7|15775.5|15831.2|15768|15838.7|15775.5|15820.4|15757.2|0
1659314100000|2022-08-01 00:35:00|15830.7|15767.5|15789.3|15726.3|15832.1|15768.9|15789.3|15726.3|0
1659314400000|2022-08-01 00:40:00|15798.2|15735.2|15815.2|15752|15815.2|15752|15793.3|15730.3|0
1659314700000|2022-08-01 00:45:00|15813.6|15750.4|15837.5|15774.3|15837.5|15774.3|15813.6|15750.4|0
1659315000000|2022-08-01 00:50:00|15840.1|15776.9|15841|15777.8|15849.3|15786.1|15835.3|15772.1|0
1659315300000|2022-08-01 00:55:00|15848.1|15784.9|15830.6|15767.4|15848.1|15784.9|15822.1|15758.9|0
1659315600000|2022-08-01 01:00:00|15822.3|15759.1|15758.8|15695.8|15822.3|15759.1|15754|15691.2|0
1659315900000|2022-08-01 01:05:00|15760.9|15697.9|15740.6|15677.8|15767.7|15704.7|15738.3|15675.5|0
1659316200000|2022-08-01 01:10:00|15738.6|15675.8|15723|15660.2|15752.5|15689.7|15723|15660.2|0
1659316500000|2022-08-01 01:15:00|15724.6|15661.8|15723.8|15661|15724.6|15661.8|15718|15655.2|0
1659316800000|2022-08-01 01:20:00|15722.1|15659.3|15732.2|15669.4|15732.2|15669.4|15720.2|15657.4|0
1659317100000|2022-08-01 01:25:00|15733.5|15670.7|15736.6|15673.8|15749.7|15686.9|15733.5|15670.7|0
1659317400000|2022-08-01 01:30:00|15736.1|15673.3|15725.1|15662.3|15736.1|15673.3|15705.6|15643|0
1659317700000|2022-08-01 01:35:00|15725|15662.2|15729.1|15666.3|15732.9|15670.1|15722.5|15659.7|0
1659318000000|2022-08-01 01:40:00|15728.1|15665.3|15704.2|15641.6|15728.1|15665.3|15704.2|15641.6|0
1659318300000|2022-08-01 01:45:00|15704.5|15641.9|15716.2|15653.4|15717.8|15655|15702.4|15639.8|0
1659318600000|2022-08-01 01:50:00|15717.5|15654.7|15750.5|15687.7|15751|15688.2|15717.5|15654.7|0
1659318900000|2022-08-01 01:55:00|15747.8|15685|15752.3|15689.5|15752.3|15689.5|15734.7|15671.9|0
1659319200000|2022-08-01 02:00:00|15749.4|15686.6|15746.7|15683.9|15749.5|15686.7|15735|15672.2|0
1659319500000|2022-08-01 02:05:00|15735.6|15672.8|15725.4|15662.6|15735.6|15672.8|15725.4|15662.6|0
1659319800000|2022-08-01 02:10:00|15724.3|15661.5|15719.1|15656.3|15724.3|15661.5|15705.9|15643.3|0
1659320100000|2022-08-01 02:15:00|15716.5|15653.7|15715.2|15652.4|15735.6|15672.8|15715.2|15652.4|0
1659320400000|2022-08-01 02:20:00|15719.1|15656.3|15724.5|15661.7|15728.6|15665.8|15716.3|15653.5|0
1659320700000|2022-08-01 02:25:00|15721.4|15658.6|15722.6|15659.8|15731.9|15669.1|15719.7|15656.9|0
1659321000000|2022-08-01 02:30:00|15731.2|15668.4|15721.3|15658.5|15732.9|15670.1|15721.3|15658.5|0
1659321300000|2022-08-01 02:35:00|15715.1|15652.3|15701.2|15638.6|15719|15656.2|15701.2|15638.6|0
1659321600000|2022-08-01 02:40:00|15705.2|15642.6|15736.3|15673.5|15736.3|15673.5|15701.9|15639.3|0
1659321900000|2022-08-01 02:45:00|15735.2|15672.4|15732|15669.2|15737.3|15674.5|15724.2|15661.4|0
1659322200000|2022-08-01 02:50:00|15732.8|15670|15755.2|15692.4|15755.2|15692.4|15732.8|15670|0
1659322500000|2022-08-01 02:55:00|15760.3|15697.3|15788.2|15725.2|15788.2|15725.2|15755.9|15693.1|0
1659322800000|2022-08-01 03:00:00|15797.1|15734.1|15791.4|15728.4|15799.7|15736.7|15791.4|15728.4|0
1659323100000|2022-08-01 03:05:00|15792.5|15729.5|15801.4|15738.4|15805.3|15742.3|15792.5|15729.5|0
1659323400000|2022-08-01 03:10:00|15799.2|15736.2|15794.8|15731.8|15802.6|15739.6|15787.7|15724.7|0
1659323700000|2022-08-01 03:15:00|15794|15731|15782.8|15719.8|15794|15731|15777.6|15714.6|0
1659324000000|2022-08-01 03:20:00|15785.1|15722.1|15781.8|15718.8|15788.2|15725.2|15781|15718|0
1659324300000|2022-08-01 03:25:00|15785.3|15722.3|15778.4|15715.4|15785.3|15722.3|15777.3|15714.3|0
1659324600000|2022-08-01 03:30:00|15794.7|15731.7|15786.4|15723.4|15794.7|15731.7|15782.2|15719.2|0
1659324900000|2022-08-01 03:35:00|15788.9|15725.9|15783|15720|15789.8|15726.8|15783|15720|0
1659325200000|2022-08-01 03:40:00|15785.1|15722.1|15787.9|15724.9|15788.2|15725.2|15779.2|15716.2|0
1659325500000|2022-08-01 03:45:00|15785.8|15722.8|15776.9|15713.9|15788.9|15725.9|15776.9|15713.9|0
1659325800000|2022-08-01 03:50:00|15779.4|15716.4|15792.7|15729.7|15792.7|15729.7|15776.1|15713.1|0
1659326100000|2022-08-01 03:55:00|15794.4|15731.4|15796.1|15733.1|15799|15736|15794.1|15731.1|0
1659326400000|2022-08-01 04:00:00|15792.7|15729.7|15791.2|15728.2|15800|15737|15791.2|15728.2|0
1659326700000|2022-08-01 04:05:00|15789.9|15726.9|15787|15724|15791.7|15728.7|15785.1|15722.1|0
1659327000000|2022-08-01 04:10:00|15780.7|15717.7|15799.1|15736.1|15799.1|15736.1|15780.7|15717.7|0
1659327300000|2022-08-01 04:15:00|15804.9|15741.9|15814.8|15751.6|15819.9|15756.7|15804.9|15741.9|0
1659327600000|2022-08-01 04:20:00|15816.3|15753.1|15815.3|15752.1|15819.5|15756.3|15813.6|15750.4|0
1659327900000|2022-08-01 04:25:00|15818.2|15755|15810.4|15747.2|15818.2|15755|15809.4|15746.2|0
1659328200000|2022-08-01 04:30:00|15813.8|15750.6|15805.3|15742.3|15814.3|15751.1|15805.3|15742.3|0
1659328500000|2022-08-01 04:35:00|15808.8|15745.6|15793.3|15730.3|15808.8|15745.6|15792.8|15729.8|0
1659328800000|2022-08-01 04:40:00|15796.6|15733.6|15806.2|15743.2|15808.3|15745.1|15793.8|15730.8|0
1659329100000|2022-08-01 04:45:00|15807.2|15744|15796.1|15733.1|15807.2|15744|15796.1|15733.1|0
1659329400000|2022-08-01 04:50:00|15794.4|15731.4|15826.5|15763.3|15828|15764.8|15794.4|15731.4|0
1659329700000|2022-08-01 04:55:00|15827.2|15764|15831.9|15768.7|15831.9|15768.7|15821.6|15758.4|0
1659330000000|2022-08-01 05:00:00|15831.6|15768.4|15844.1|15780.9|15846.6|15783.4|15831.6|15768.4|0
1659330300000|2022-08-01 05:05:00|15841.2|15778|15847.6|15784.4|15848.6|15785.4|15839.5|15776.3|0
1659330600000|2022-08-01 05:10:00|15845.7|15782.5|15811.7|15748.5|15845.7|15782.5|15811.7|15748.5|0
1659330900000|2022-08-01 05:15:00|15811.4|15748.2|15809|15745.8|15814|15750.8|15806.8|15743.6|0
1659331200000|2022-08-01 05:20:00|15806.1|15743.1|15784.1|15721.1|15806.1|15743.1|15784.1|15721.1|0
1659331500000|2022-08-01 05:25:00|15780.7|15717.7|15778.2|15715.2|15780.7|15717.7|15774.3|15711.3|0
1659331800000|2022-08-01 05:30:00|15775.8|15712.8|15775.5|15712.5|15785.2|15722.2|15775.5|15712.5|0
1659332100000|2022-08-01 05:35:00|15772.4|15709.4|15771.8|15708.8|15772.4|15709.4|15764.8|15701.8|0
1659332400000|2022-08-01 05:40:00|15770.5|15707.5|15752.5|15689.7|15770.5|15707.5|15746.9|15684.1|0
1659332700000|2022-08-01 05:45:00|15755.2|15692.4|15735.8|15673|15755.2|15692.4|15735.8|15673|0
1659333000000|2022-08-01 05:50:00|15736|15673.2|15747.8|15685|15753.2|15690.4|15735.9|15673.1|0
1659333300000|2022-08-01 05:55:00|15752.6|15689.8|15745.6|15682.8|15752.6|15689.8|15736.8|15674|0
1659399000000|2022-08-02 00:10:00|15519.8|15457.8|15557.6|15495.4|15557.6|15495.4|15511.6|15449.6|0
1659399300000|2022-08-02 00:15:00|15562|15499.8|15592.8|15530.6|15609.1|15546.7|15562|15499.8|0
1659399600000|2022-08-02 00:20:00|15589.3|15527.1|15562|15499.8|15602|15539.8|15562|15499.8|0
1659399900000|2022-08-02 00:25:00|15571.9|15509.7|15590.1|15527.9|15590.1|15527.9|15567.7|15505.5|0
1659400200000|2022-08-02 00:30:00|15586.1|15523.9|15580.8|15518.6|15586.1|15523.9|15560.3|15498.1|0
1659400500000|2022-08-02 00:35:00|15578.5|15516.3|15564.2|15502|15578.5|15516.3|15561.2|15499|0
1659400800000|2022-08-02 00:40:00|15567.2|15505|15569|15506.8|15569|15506.8|15551.7|15489.7|0
1659401100000|2022-08-02 00:45:00|15565.6|15503.4|15571.9|15509.7|15571.9|15509.7|15553.7|15491.7|0
1659401400000|2022-08-02 00:50:00|15570.5|15508.3|15557.4|15495.2|15570.5|15508.3|15547.4|15485.4|0
1659401700000|2022-08-02 00:55:00|15557.5|15495.3|15556.8|15494.6|15559|15496.8|15549.2|15487.2|0
1659402000000|2022-08-02 01:00:00|15556.2|15494|15542.8|15480.8|15556.2|15494|15542.8|15480.8|0
1659402300000|2022-08-02 01:05:00|15538.8|15476.8|15543.5|15481.5|15545.5|15483.5|15534.5|15472.5|0
1659402600000|2022-08-02 01:10:00|15546.5|15484.5|15537.9|15475.9|15557.5|15495.3|15537.9|15475.9|0
1659402900000|2022-08-02 01:15:00|15521|15459|15521.5|15459.5|15525.2|15463.2|15511.5|15449.5|0
1659403200000|2022-08-02 01:20:00|15522.9|15460.9|15541.4|15479.4|15542.4|15480.4|15522.9|15460.9|0
1659403500000|2022-08-02 01:25:00|15546.1|15484.1|15562.1|15499.9|15562.1|15499.9|15537.1|15475.1|0
1659403800000|2022-08-02 01:30:00|15561.9|15499.7|15532.3|15470.3|15561.9|15499.7|15532.3|15470.3|0
1659404100000|2022-08-02 01:35:00|15523.7|15461.7|15518.1|15456.1|15528.9|15466.9|15518.1|15456.1|0
1659404400000|2022-08-02 01:40:00|15519.7|15457.7|15519.8|15457.8|15519.8|15457.8|15508.7|15446.7|0
1659404700000|2022-08-02 01:45:00|15514.8|15452.8|15521.7|15459.7|15533.6|15471.6|15514.8|15452.8|0
1659405000000|2022-08-02 01:50:00|15521.3|15459.3|15522.1|15460.1|15528.6|15466.6|15519|15457|0
1659405300000|2022-08-02 01:55:00|15521.3|15459.3|15532.9|15470.9|15534.9|15472.9|15521.1|15459.1|0
1659405600000|2022-08-02 02:00:00|15532|15470|15552.7|15490.7|15554.1|15492.1|15532|15470|0
1659405900000|2022-08-02 02:05:00|15551.7|15489.7|15536.1|15474.1|15551.7|15489.7|15536.1|15474.1|0
1659406200000|2022-08-02 02:10:00|15537.5|15475.5|15480.2|15418.4|15537.5|15475.5|15480.2|15418.4|0
1659406500000|2022-08-02 02:15:00|15481.5|15419.7|15488.3|15426.5|15489.5|15427.7|15477.3|15415.5|0
1659406800000|2022-08-02 02:20:00|15484.7|15422.9|15476|15414.2|15484.7|15422.9|15474|15412.2|0
1659407100000|2022-08-02 02:25:00|15479.4|15417.6|15505|15443.2|15505|15443.2|15479.4|15417.6|0
1659407400000|2022-08-02 02:30:00|15504.2|15442.4|15510.6|15448.6|15511.8|15449.8|15494.2|15432.4|0
1659407700000|2022-08-02 02:35:00|15501.1|15439.3|15513.2|15451.2|15514|15452|15488.3|15426.5|0
1659408000000|2022-08-02 02:40:00|15516.5|15454.5|15509.8|15447.8|15516.5|15454.5|15501.9|15440.1|0
1659408300000|2022-08-02 02:45:00|15514|15452|15516.3|15454.3|15523|15461|15511.9|15449.9|0
1659408600000|2022-08-02 02:50:00|15513.2|15451.2|15511.4|15449.4|15515|15453|15507.9|15445.9|0
1659408900000|2022-08-02 02:55:00|15520|15458|15521.3|15459.3|15521.3|15459.3|15514.2|15452.2|0
1659409200000|2022-08-02 03:00:00|15521.4|15459.4|15518.9|15456.9|15524.4|15462.4|15516.3|15454.3|0
1659409500000|2022-08-02 03:05:00|15526.8|15464.8|15528|15466|15530|15468|15522.8|15460.8|0
1659409800000|2022-08-02 03:10:00|15523.7|15461.7|15530.4|15468.4|15530.4|15468.4|15516.3|15454.3|0
1659410100000|2022-08-02 03:15:00|15534.1|15472.1|15534|15472|15534.5|15472.5|15527.6|15465.6|0
1659410400000|2022-08-02 03:20:00|15533.5|15471.5|15544.9|15482.9|15547|15485|15533.5|15471.5|0
1659410700000|2022-08-02 03:25:00|15544.3|15482.3|15537.2|15475.2|15545.3|15483.3|15537.2|15475.2|0
1659411000000|2022-08-02 03:30:00|15540.6|15478.6|15539.8|15477.8|15544.1|15482.1|15532.1|15470.1|0
1659411300000|2022-08-02 03:35:00|15543.8|15481.8|15547.3|15485.3|15547.3|15485.3|15537.3|15475.3|0
1659411600000|2022-08-02 03:40:00|15550.4|15488.4|15544.9|15482.9|15551.6|15489.6|15544.9|15482.9|0
1659411900000|2022-08-02 03:45:00|15541.2|15479.2|15540|15478|15544.2|15482.2|15538.8|15476.8|0
1659412200000|2022-08-02 03:50:00|15537.4|15475.4|15519.5|15457.5|15537.4|15475.4|15519.5|15457.5|0
1659412500000|2022-08-02 03:55:00|15512.2|15450.2|15493|15431.2|15512.2|15450.2|15489.2|15427.4|0
1659412800000|2022-08-02 04:00:00|15486.7|15424.9|15478|15416.2|15489.3|15427.5|15478|15416.2|0
1659413100000|2022-08-02 04:05:00|15479.7|15417.9|15478.3|15416.5|15487|15425.2|15474.7|15412.9|0
1659413400000|2022-08-02 04:10:00|15475.4|15413.6|15469.4|15407.6|15477.9|15416.1|15465.9|15404.1|0
1659413700000|2022-08-02 04:15:00|15466.8|15405|15467.1|15405.3|15468.1|15406.3|15460.8|15399|0
1659414000000|2022-08-02 04:20:00|15466.5|15404.7|15463.8|15402|15466.5|15404.7|15462.3|15400.5|0
1659414300000|2022-08-02 04:25:00|15464.1|15402.3|15464.6|15402.8|15466.4|15404.6|15462.1|15400.3|0
1659414600000|2022-08-02 04:30:00|15461.7|15399.9|15494.6|15432.8|15518.7|15456.7|15461.7|15399.9|0
1659414900000|2022-08-02 04:35:00|15499.8|15438|15491.8|15430|15507.1|15445.1|15489.4|15427.6|0
1659415200000|2022-08-02 04:40:00|15491.5|15429.7|15502.4|15440.6|15506.2|15444.2|15491.5|15429.7|0
1659415500000|2022-08-02 04:45:00|15500.5|15438.7|15506.5|15444.5|15506.5|15444.5|15496.2|15434.4|0
1659415800000|2022-08-02 04:50:00|15511.6|15449.6|15517.7|15455.7|15517.7|15455.7|15506.2|15444.2|0
1659416100000|2022-08-02 04:55:00|15515.7|15453.7|15540.6|15478.6|15540.6|15478.6|15515.7|15453.7|0
1659416400000|2022-08-02 05:00:00|15542.6|15480.6|15547.3|15485.3|15547.3|15485.3|15539.9|15477.9|0
1659416700000|2022-08-02 05:05:00|15548.9|15486.9|15568.2|15506|15568.2|15506|15548.9|15486.9|0
1659417000000|2022-08-02 05:10:00|15564.6|15502.4|15585|15522.8|15585.3|15523.1|15564.6|15502.4|0
1659417300000|2022-08-02 05:15:00|15594.4|15532.2|15612.8|15550.4|15612.9|15550.5|15594.4|15532.2|0
1659417600000|2022-08-02 05:20:00|15611.8|15549.4|15613.3|15550.9|15618.2|15555.8|15611.3|15548.9|0
1659417900000|2022-08-02 05:25:00|15610.5|15548.1|15613.5|15551.1|15618|15555.6|15605|15542.8|0
1659418200000|2022-08-02 05:30:00|15617.5|15555.1|15588.3|15526.1|15617.5|15555.1|15588.3|15526.1|0
1659418500000|2022-08-02 05:35:00|15583.4|15521.2|15593.9|15531.7|15598|15535.8|15583.4|15521.2|0
1659418800000|2022-08-02 05:40:00|15593.3|15531.1|15590.2|15528|15601.6|15539.4|15590.2|15528|0
1659419100000|2022-08-02 05:45:00|15595|15532.8|15596.1|15533.9|15596.1|15533.9|15588.2|15526|0
1659419400000|2022-08-02 05:50:00|15594.7|15532.5|15587.1|15524.9|15596.2|15534|15587.1|15524.9|0
1659419700000|2022-08-02 05:55:00|15581.4|15519.2|15568.2|15506|15581.4|15519.2|15568.2|15506|0
1659485400000|2022-08-03 00:10:00|15459.1|15397.3|15425.5|15363.9|15480.6|15418.8|15425.5|15363.9|0
1659485700000|2022-08-03 00:15:00|15427.3|15365.7|15417.4|15355.8|15427.3|15365.7|15412.7|15351.1|0
1659486000000|2022-08-03 00:20:00|15418|15356.4|15406.3|15344.7|15418|15356.4|15394.4|15333|0
1659486300000|2022-08-03 00:25:00|15406.2|15344.6|15388.4|15327|15406.2|15344.6|15383|15321.6|0
1659486600000|2022-08-03 00:30:00|15383.5|15322.1|15374.5|15313.1|15390.1|15328.7|15374.5|15313.1|0
1659486900000|2022-08-03 00:35:00|15361.8|15300.4|15387.9|15326.5|15387.9|15326.5|15361.7|15300.3|0
1659487200000|2022-08-03 00:40:00|15390.5|15329.1|15352.8|15291.6|15390.5|15329.1|15345.2|15284|0
1659487500000|2022-08-03 00:45:00|15350.6|15289.4|15372.5|15311.1|15381.6|15320.2|15350.6|15289.4|0
1659487800000|2022-08-03 00:50:00|15374.3|15312.9|15377.9|15316.5|15381.3|15319.9|15366|15304.6|0
1659488100000|2022-08-03 00:55:00|15383|15321.6|15402.3|15340.9|15409.5|15347.9|15383|15321.6|0
1659488400000|2022-08-03 01:00:00|15404.5|15343.1|15418.2|15356.6|15418.2|15356.6|15390.4|15329|0
1659488700000|2022-08-03 01:05:00|15428.3|15366.7|15419.4|15357.8|15430.4|15368.8|15415.6|15354|0
1659489000000|2022-08-03 01:10:00|15423.3|15361.7|15441.6|15380|15452.7|15391.1|15423.3|15361.7|0
1659489300000|2022-08-03 01:15:00|15433.7|15372.1|15486.8|15425|15486.8|15425|15433.7|15372.1|0
1659489600000|2022-08-03 01:20:00|15488.5|15426.7|15487.7|15425.9|15490.6|15428.8|15478.5|15416.7|0
1659489900000|2022-08-03 01:25:00|15490.5|15428.7|15475.4|15413.6|15490.5|15428.7|15465.5|15403.7|0
1659490200000|2022-08-03 01:30:00|15474.7|15412.9|15494.3|15432.5|15502.8|15441|15471.5|15409.7|0
1659490500000|2022-08-03 01:35:00|15489.7|15427.9|15504.2|15442.4|15504.2|15442.4|15486.7|15424.9|0
1659490800000|2022-08-03 01:40:00|15499.3|15437.5|15518.6|15456.6|15518.6|15456.6|15499.3|15437.5|0
1659491100000|2022-08-03 01:45:00|15519.9|15457.9|15519.6|15457.6|15523.1|15461.1|15512.3|15450.3|0
1659491400000|2022-08-03 01:50:00|15522.7|15460.7|15538.8|15476.8|15547.1|15485.1|15522.7|15460.7|0
1659491700000|2022-08-03 01:55:00|15546.7|15484.7|15532.6|15470.6|15547.7|15485.7|15529.9|15467.9|0
1659492000000|2022-08-03 02:00:00|15529.8|15467.8|15530.2|15468.2|15540.4|15478.4|15529.8|15467.8|0
1659492300000|2022-08-03 02:05:00|15533.3|15471.3|15546.9|15484.9|15546.9|15484.9|15530.1|15468.1|0
1659492600000|2022-08-03 02:10:00|15546.5|15484.5|15541.5|15479.5|15546.5|15484.5|15534.5|15472.5|0
1659492900000|2022-08-03 02:15:00|15539.8|15477.8|15548.6|15486.6|15548.6|15486.6|15536.8|15474.8|0
1659493200000|2022-08-03 02:20:00|15547.1|15485.1|15549.2|15487.2|15557.8|15495.6|15540.2|15478.2|0
1659493500000|2022-08-03 02:25:00|15545.8|15483.8|15547.9|15485.9|15547.9|15485.9|15534.8|15472.8|0
1659493800000|2022-08-03 02:30:00|15551|15489|15546.8|15484.8|15554.5|15492.5|15544.3|15482.3|0
1659494100000|2022-08-03 02:35:00|15543|15481|15555.2|15493.2|15562.2|15500|15543|15481|0
1659494400000|2022-08-03 02:40:00|15555.3|15493.3|15555.9|15493.9|15566.1|15503.9|15555.3|15493.3|0
1659494700000|2022-08-03 02:45:00|15558.7|15496.5|15572.8|15510.6|15572.8|15510.6|15558.7|15496.5|0
1659495000000|2022-08-03 02:50:00|15576.4|15514.2|15552|15490|15576.4|15514.2|15552|15490|0
1659495300000|2022-08-03 02:55:00|15555.3|15493.3|15565.6|15503.4|15568.3|15506.1|15553.9|15491.9|0
1659495600000|2022-08-03 03:00:00|15566.8|15504.6|15577.7|15515.5|15577.7|15515.5|15560.6|15498.4|0
1659495900000|2022-08-03 03:05:00|15580.1|15517.9|15584.1|15521.9|15593.1|15530.9|15580.1|15517.9|0
1659496200000|2022-08-03 03:10:00|15583.5|15521.3|15583.4|15521.2|15586.3|15524.1|15582.6|15520.4|0
1659496500000|2022-08-03 03:15:00|15575.3|15513.1|15583.7|15521.5|15586.8|15524.6|15575.3|15513.1|0
1659496800000|2022-08-03 03:20:00|15583.2|15521|15592.1|15529.9|15592.1|15529.9|15583.2|15521|0
1659497100000|2022-08-03 03:25:00|15595.2|15533|15598.7|15536.5|15599.5|15537.3|15595.2|15533|0
1659497400000|2022-08-03 03:30:00|15588|15525.8|15578.5|15516.3|15592.1|15529.9|15574.6|15512.4|0
1659497700000|2022-08-03 03:35:00|15576.8|15514.6|15581.8|15519.6|15586.4|15524.2|15576.8|15514.6|0
1659498000000|2022-08-03 03:40:00|15579.4|15517.2|15575.6|15513.4|15579.4|15517.2|15568.6|15506.4|0
1659498300000|2022-08-03 03:45:00|15574.9|15512.7|15566.1|15503.9|15574.9|15512.7|15555.5|15493.5|0
1659498600000|2022-08-03 03:50:00|15568.6|15506.4|15585.8|15523.6|15587.9|15525.7|15566.9|15504.7|0
1659498900000|2022-08-03 03:55:00|15586.2|15524|15591.7|15529.5|15592.5|15530.3|15585.4|15523.2|0
1659499200000|2022-08-03 04:00:00|15590|15527.8|15599.6|15537.4|15603.4|15541.2|15581.2|15519|0
1659499500000|2022-08-03 04:05:00|15598.8|15536.6|15619.9|15557.5|15619.9|15557.5|15598.7|15536.5|0
1659499800000|2022-08-03 04:10:00|15620.6|15558.2|15590.1|15527.9|15620.6|15558.2|15588.4|15526.2|0
1659500100000|2022-08-03 04:15:00|15588.6|15526.4|15602.6|15540.4|15603|15540.8|15588.6|15526.4|0
1659500400000|2022-08-03 04:20:00|15602.4|15540.2|15610.1|15547.7|15612|15549.6|15602.4|15540.2|0
1659500700000|2022-08-03 04:25:00|15608.5|15546.1|15620.5|15558.1|15620.5|15558.1|15604.4|15542.2|0
1659501000000|2022-08-03 04:30:00|15622.6|15560.2|15646.8|15584.4|15646.8|15584.4|15622.6|15560.2|0
1659501300000|2022-08-03 04:35:00|15646.1|15583.7|15645.9|15583.5|15652|15589.6|15639.1|15576.7|0
1659501600000|2022-08-03 04:40:00|15652.2|15589.8|15644.1|15581.7|15654.1|15591.7|15644.1|15581.7|0
1659501900000|2022-08-03 04:45:00|15647.6|15585.2|15633.3|15570.9|15647.6|15585.2|15633.3|15570.9|0
1659502200000|2022-08-03 04:50:00|15635.1|15572.7|15628.9|15566.5|15635.9|15573.5|15625.2|15562.8|0
1659502500000|2022-08-03 04:55:00|15632.1|15569.7|15633.5|15571.1|15640.6|15578.2|15632.1|15569.7|0
1659502800000|2022-08-03 05:00:00|15637.1|15574.7|15638.1|15575.7|15644|15581.6|15637.1|15574.7|0
1659503100000|2022-08-03 05:05:00|15644.9|15582.5|15630|15567.6|15644.9|15582.5|15621.3|15558.9|0
1659503400000|2022-08-03 05:10:00|15629.6|15567.2|15631.9|15569.5|15632.1|15569.7|15626.6|15564.2|0
1659503700000|2022-08-03 05:15:00|15633.4|15571|15616.6|15554.2|15633.4|15571|15612.1|15549.7|0
1659504000000|2022-08-03 05:20:00|15615.3|15552.9|15616.7|15554.3|15630.3|15567.9|15615.3|15552.9|0
1659504300000|2022-08-03 05:25:00|15621.1|15558.7|15633.7|15571.3|15634.3|15571.9|15617|15554.6|0
1659504600000|2022-08-03 05:30:00|15632.3|15569.9|15638.6|15576.2|15639.6|15577.2|15630.4|15568|0
1659504900000|2022-08-03 05:35:00|15632.4|15570|15644.1|15581.7|15644.1|15581.7|15629.3|15566.9|0
1659505200000|2022-08-03 05:40:00|15645.7|15583.3|15665.1|15602.5|15665.1|15602.5|15645.7|15583.3|0
1659505500000|2022-08-03 05:45:00|15666.9|15604.3|15656.6|15594|15666.9|15604.3|15656.6|15594|0
1659505800000|2022-08-03 05:50:00|15655.2|15592.8|15622.2|15559.8|15657.1|15594.5|15619.2|15556.8|0
1659506100000|2022-08-03 05:55:00|15625.8|15563.4|15624.9|15562.5|15634.4|15572|15621.1|15558.7|0
1659571800000|2022-08-04 00:10:00|15529|15467|15555.2|15493.2|15555.2|15493.2|15511.9|15449.9|0
1659572100000|2022-08-04 00:15:00|15548.3|15486.3|15573.7|15511.5|15573.7|15511.5|15531.7|15469.7|0
1659572400000|2022-08-04 00:20:00|15583.3|15521.1|15599.3|15537.1|15599.3|15537.1|15582.3|15520.1|0
1659572700000|2022-08-04 00:25:00|15589.9|15527.7|15611.9|15549.5|15613.6|15551.2|15579.4|15517.2|0
1659573000000|2022-08-04 00:30:00|15618.4|15556|15599.8|15537.6|15618.4|15556|15585.2|15523|0
1659573300000|2022-08-04 00:35:00|15582.9|15520.7|15567.2|15505|15582.9|15520.7|15567.2|15505|0
1659573600000|2022-08-04 00:40:00|15571.8|15509.6|15586.4|15524.2|15602.1|15539.9|15571.8|15509.6|0
1659573900000|2022-08-04 00:45:00|15586.6|15524.4|15578.1|15515.9|15590.9|15528.7|15571.8|15509.6|0
1659574200000|2022-08-04 00:50:00|15573.5|15511.3|15582.5|15520.3|15586|15523.8|15568.5|15506.3|0
1659574500000|2022-08-04 00:55:00|15586.9|15524.7|15602.1|15539.9|15602.1|15539.9|15586.3|15524.1|0
1659574800000|2022-08-04 01:00:00|15603.8|15541.6|15586.1|15523.9|15603.8|15541.6|15584.7|15522.5|0
1659575100000|2022-08-04 01:05:00|15587.1|15524.9|15553.7|15491.7|15587.1|15524.9|15553.7|15491.7|0
1659575400000|2022-08-04 01:10:00|15550.8|15488.8|15538.3|15476.3|15550.8|15488.8|15524.6|15462.6|0
1659575700000|2022-08-04 01:15:00|15533.9|15471.9|15556.5|15494.3|15564.2|15502|15533.9|15471.9|0
1659576000000|2022-08-04 01:20:00|15550|15488|15562.6|15500.4|15567.4|15505.2|15549.2|15487.2|0
1659576300000|2022-08-04 01:25:00|15549.4|15487.4|15542.2|15480.2|15558.6|15496.4|15535.1|15473.1|0
1659576600000|2022-08-04 01:30:00|15542.6|15480.6|15531.7|15469.7|15553.4|15491.4|15529.7|15467.7|0
1659576900000|2022-08-04 01:35:00|15527|15465|15541.3|15479.3|15541.3|15479.3|15524.2|15462.2|0
1659577200000|2022-08-04 01:40:00|15544.3|15482.3|15556.9|15494.7|15556.9|15494.7|15544.3|15482.3|0
1659577500000|2022-08-04 01:45:00|15565.8|15503.6|15550.2|15488.2|15565.8|15503.6|15543|15481|0
1659577800000|2022-08-04 01:50:00|15550.3|15488.3|15526.5|15464.5|15550.3|15488.3|15521.2|15459.2|0
1659578100000|2022-08-04 01:55:00|15527.2|15465.2|15533.8|15471.8|15545.3|15483.3|15523.3|15461.3|0
1659578400000|2022-08-04 02:00:00|15534|15472|15537.3|15475.3|15545.5|15483.5|15530.4|15468.4|0
1659578700000|2022-08-04 02:05:00|15535.6|15473.6|15543.5|15481.5|15551.2|15489.2|15535.6|15473.6|0
1659579000000|2022-08-04 02:10:00|15539.4|15477.4|15519.8|15457.8|15540.9|15478.9|15518.8|15456.8|0
1659579300000|2022-08-04 02:15:00|15523|15461|15532.5|15470.5|15533.5|15471.5|15523|15461|0
1659579600000|2022-08-04 02:20:00|15535|15473|15524.9|15462.9|15535|15473|15522.5|15460.5|0
1659579900000|2022-08-04 02:25:00|15528.8|15466.8|15518.2|15456.2|15531.1|15469.1|15511.1|15449.1|0
1659580200000|2022-08-04 02:30:00|15517.4|15455.4|15510.7|15448.7|15517.4|15455.4|15507.1|15445.1|0
1659580500000|2022-08-04 02:35:00|15510.9|15448.9|15497.9|15436.1|15513.9|15451.9|15497.9|15436.1|0
1659580800000|2022-08-04 02:40:00|15493|15431.2|15491.9|15430.1|15493|15431.2|15487.4|15425.6|0
1659581100000|2022-08-04 02:45:00|15490.5|15428.7|15494.9|15433.1|15500.2|15438.4|15487.7|15425.9|0
1659581400000|2022-08-04 02:50:00|15491.9|15430.1|15483.4|15421.6|15501.5|15439.7|15482.2|15420.4|0
1659581700000|2022-08-04 02:55:00|15483.2|15421.4|15480.6|15418.8|15483.4|15421.6|15474|15412.2|0
1659582000000|2022-08-04 03:00:00|15483.3|15421.5|15492.5|15430.7|15492.5|15430.7|15483.3|15421.5|0
1659582300000|2022-08-04 03:05:00|15494.7|15432.9|15510.9|15448.9|15510.9|15448.9|15493.7|15431.9|0
1659582600000|2022-08-04 03:10:00|15510.7|15448.7|15497.7|15435.9|15511|15449|15497.7|15435.9|0
1659582900000|2022-08-04 03:15:00|15492.5|15430.7|15477.9|15416.1|15492.5|15430.7|15475.2|15413.4|0
1659583200000|2022-08-04 03:20:00|15476.8|15415|15475.2|15413.4|15484.7|15422.9|15469.6|15407.8|0
1659583500000|2022-08-04 03:25:00|15473.8|15412|15478.8|15417|15478.8|15417|15472.7|15410.9|0
1659583800000|2022-08-04 03:30:00|15479.5|15417.7|15476.8|15415|15483.8|15422|15475.8|15414|0
1659584100000|2022-08-04 03:35:00|15475.4|15413.6|15489.6|15427.8|15491.3|15429.5|15475.4|15413.6|0
1659584400000|2022-08-04 03:40:00|15488.6|15426.8|15475.3|15413.5|15488.6|15426.8|15475.3|15413.5|0
1659584700000|2022-08-04 03:45:00|15474.9|15413.1|15471.7|15409.9|15474.9|15413.1|15462.2|15400.4|0
1659585000000|2022-08-04 03:50:00|15471.9|15410.1|15480.6|15418.8|15482.8|15421|15471.9|15410.1|0
1659585300000|2022-08-04 03:55:00|15488|15426.2|15492.2|15430.4|15494.8|15433|15488|15426.2|0
1659585600000|2022-08-04 04:00:00|15492.8|15431|15485.3|15423.5|15496|15434.2|15485.3|15423.5|0
1659585900000|2022-08-04 04:05:00|15484.6|15422.8|15493.6|15431.8|15499.3|15437.5|15483.9|15422.1|0
1659586200000|2022-08-04 04:10:00|15492.4|15430.6|15489.5|15427.7|15493.8|15432|15489.3|15427.5|0
1659586500000|2022-08-04 04:15:00|15487.3|15425.5|15466.5|15404.7|15487.3|15425.5|15466.5|15404.7|0
1659586800000|2022-08-04 04:20:00|15468|15406.2|15462.6|15400.8|15470.7|15408.9|15460.4|15398.6|0
1659587100000|2022-08-04 04:25:00|15463.6|15401.8|15465.5|15403.7|15468.8|15407|15463.6|15401.8|0
1659587400000|2022-08-04 04:30:00|15470.3|15408.5|15462.2|15400.4|15471.7|15409.9|15462.2|15400.4|0
1659587700000|2022-08-04 04:35:00|15458.3|15396.5|15481.2|15419.4|15482|15420.2|15458.3|15396.5|0
1659588000000|2022-08-04 04:40:00|15481.1|15419.3|15477.3|15415.5|15483.2|15421.4|15476.7|15414.9|0
1659588300000|2022-08-04 04:45:00|15478.8|15417|15480.2|15418.4|15480.2|15418.4|15475|15413.2|0
1659588600000|2022-08-04 04:50:00|15481.8|15420|15471.1|15409.3|15481.9|15420.1|15471.1|15409.3|0
1659588900000|2022-08-04 04:55:00|15474.8|15413|15468.2|15406.4|15474.8|15413|15463.1|15401.3|0
1659589200000|2022-08-04 05:00:00|15470|15408.2|15475.6|15413.8|15482.8|15421|15470|15408.2|0
1659589500000|2022-08-04 05:05:00|15474.9|15413.1|15478.8|15417|15478.8|15417|15472.3|15410.5|0
1659589800000|2022-08-04 05:10:00|15478.1|15416.3|15481.2|15419.4|15485.1|15423.3|15477.1|15415.3|0
1659590100000|2022-08-04 05:15:00|15479.1|15417.3|15485.5|15423.7|15490.6|15428.8|15479.1|15417.3|0
1659590400000|2022-08-04 05:20:00|15487.7|15425.9|15497.9|15436.1|15499.1|15437.3|15487.7|15425.9|0
1659590700000|2022-08-04 05:25:00|15498.4|15436.6|15501.6|15439.8|15506.1|15444.1|15498.4|15436.6|0
1659591000000|2022-08-04 05:30:00|15501.1|15439.3|15525.7|15463.7|15525.7|15463.7|15497.2|15435.4|0
1659591300000|2022-08-04 05:35:00|15525.4|15463.4|15516.4|15454.4|15525.6|15463.6|15515|15453|0
1659591600000|2022-08-04 05:40:00|15509.7|15447.7|15520|15458|15520|15458|15509.7|15447.7|0
1659591900000|2022-08-04 05:45:00|15515.1|15453.1|15504|15442.2|15517.1|15455.1|15504|15442.2|0
1659592200000|2022-08-04 05:50:00|15496.2|15434.4|15478.7|15416.9|15496.2|15434.4|15477.9|15416.1|0
1659592500000|2022-08-04 05:55:00|15478.9|15417.1|15473.5|15411.7|15483.3|15421.5|15473.5|15411.7|0
1659658200000|2022-08-05 00:10:00|15541.2|15479.2|15586.4|15524.2|15586.4|15524.2|15541.2|15479.2|0
1659658500000|2022-08-05 00:15:00|15582.3|15520.1|15620.6|15558.2|15639.6|15577.2|15582.3|15520.1|0
1659658800000|2022-08-05 00:20:00|15623.9|15561.5|15611.7|15549.3|15623.9|15561.5|15604.2|15542|0
1659659100000|2022-08-05 00:25:00|15612|15549.6|15615.7|15553.3|15618.5|15556.1|15612|15549.6|0
1659659400000|2022-08-05 00:30:00|15609.4|15547|15636.3|15573.9|15636.3|15573.9|15609.3|15546.9|0
1659659700000|2022-08-05 00:35:00|15638.4|15576|15650.9|15588.5|15650.9|15588.5|15638.4|15576|0
1659660000000|2022-08-05 00:40:00|15647.7|15585.3|15630.5|15568.1|15648.3|15585.9|15630.3|15567.9|0
1659660300000|2022-08-05 00:45:00|15628.3|15565.9|15637|15574.6|15645.2|15582.8|15628.3|15565.9|0
1659660600000|2022-08-05 00:50:00|15635.3|15572.9|15643.1|15580.7|15645.4|15583|15635.3|15572.9|0
1659660900000|2022-08-05 00:55:00|15627.4|15565|15626.2|15563.8|15634.8|15572.4|15619.6|15557.2|0
1659661200000|2022-08-05 01:00:00|15620.3|15557.9|15640.9|15578.5|15650.7|15588.3|15620.3|15557.9|0
1659661500000|2022-08-05 01:05:00|15644.6|15582.2|15646.2|15583.8|15654.8|15592.4|15644.6|15582.2|0
1659661800000|2022-08-05 01:10:00|15642.1|15579.7|15631.8|15569.4|15642.1|15579.7|15631.8|15569.4|0
1659662100000|2022-08-05 01:15:00|15632.2|15569.8|15638.8|15576.4|15638.8|15576.4|15630.4|15568|0
1659662400000|2022-08-05 01:20:00|15641|15578.6|15635.9|15573.5|15641.3|15578.9|15632.9|15570.5|0
1659662700000|2022-08-05 01:25:00|15641.3|15578.9|15630.5|15568.1|15641.3|15578.9|15620.1|15557.7|0
1659663000000|2022-08-05 01:30:00|15632.5|15570.1|15631.8|15569.4|15633.9|15571.5|15626.2|15563.8|0
1659663300000|2022-08-05 01:35:00|15632|15569.6|15635.2|15572.8|15638.7|15576.3|15628.4|15566|0
1659663600000|2022-08-05 01:40:00|15634.2|15571.8|15656.1|15593.7|15663.9|15601.3|15633.8|15571.4|0
1659663900000|2022-08-05 01:45:00|15650.5|15588.1|15667.9|15605.3|15669.6|15607|15649.2|15586.8|0
1659664200000|2022-08-05 01:50:00|15671.5|15608.9|15669.1|15606.5|15671.5|15608.9|15661.9|15599.3|0
1659664500000|2022-08-05 01:55:00|15668.9|15606.3|15683.6|15621|15683.6|15621|15664.5|15601.9|0
1659664800000|2022-08-05 02:00:00|15681.8|15619.2|15686.1|15623.5|15689.7|15627.1|15678.2|15615.6|0
1659665100000|2022-08-05 02:05:00|15681.4|15618.8|15692.3|15629.7|15692.3|15629.7|15673.7|15611.1|0
1659665400000|2022-08-05 02:10:00|15689.8|15627.2|15710.4|15647.6|15710.4|15647.6|15689.8|15627.2|0
1659665700000|2022-08-05 02:15:00|15711.3|15648.5|15714.8|15652|15721.7|15658.9|15711.3|15648.5|0
1659666000000|2022-08-05 02:20:00|15711.5|15648.7|15714.9|15652.1|15721.1|15658.3|15710.4|15647.6|0
1659666300000|2022-08-05 02:25:00|15705.7|15643.1|15686.9|15624.3|15705.7|15643.1|15686.7|15624.1|0
1659666600000|2022-08-05 02:30:00|15697.9|15635.3|15707.1|15644.3|15707.1|15644.3|15697.9|15635.3|0
1659666900000|2022-08-05 02:35:00|15707.7|15644.9|15703.5|15640.9|15712.2|15649.4|15701.3|15638.7|0
1659667200000|2022-08-05 02:40:00|15701.6|15639|15709.6|15646.8|15722.8|15660|15701.6|15639|0
1659667500000|2022-08-05 02:45:00|15708.8|15646|15710.8|15648|15719.8|15657|15705.3|15642.7|0
1659667800000|2022-08-05 02:50:00|15711.8|15649|15710.8|15648|15713|15650.2|15708.3|15645.5|0
1659668100000|2022-08-05 02:55:00|15713.8|15651|15699.5|15636.9|15714.9|15652.1|15699.5|15636.9|0
1659668400000|2022-08-05 03:00:00|15701.3|15638.7|15713.7|15650.9|15713.7|15650.9|15696.7|15634.1|0
1659668700000|2022-08-05 03:05:00|15711.7|15648.9|15687|15624.4|15714.1|15651.3|15687|15624.4|0
1659669000000|2022-08-05 03:10:00|15683.7|15621.1|15693.6|15631|15693.6|15631|15683.7|15621.1|0
1659669300000|2022-08-05 03:15:00|15693.5|15630.9|15695.9|15633.3|15698.3|15635.7|15693.5|15630.9|0
1659669600000|2022-08-05 03:20:00|15700.7|15638.1|15705.3|15642.7|15707.1|15644.3|15691.4|15628.8|0
1659669900000|2022-08-05 03:25:00|15706.7|15643.9|15705.1|15642.5|15710.1|15647.3|15701.5|15638.9|0
1659670200000|2022-08-05 03:30:00|15706.5|15643.7|15710.6|15647.8|15716.9|15654.1|15706.5|15643.7|0
1659670500000|2022-08-05 03:35:00|15710.8|15648|15724.9|15662.1|15726.2|15663.4|15710.7|15647.9|0
1659670800000|2022-08-05 03:40:00|15727.4|15664.6|15731.5|15668.7|15733.7|15670.9|15725.9|15663.1|0
1659671100000|2022-08-05 03:45:00|15730.1|15667.3|15731.5|15668.7|15736.8|15674|15728.7|15665.9|0
1659671400000|2022-08-05 03:50:00|15730.2|15667.4|15716.6|15653.8|15730.7|15667.9|15712.9|15650.1|0
1659671700000|2022-08-05 03:55:00|15717.3|15654.5|15712.4|15649.6|15719.8|15657|15712.4|15649.6|0
1659672000000|2022-08-05 04:00:00|15711.3|15648.5|15697|15634.4|15718.8|15656|15692.7|15630.1|0
1659672300000|2022-08-05 04:05:00|15694.4|15631.8|15687.3|15624.7|15695.3|15632.7|15687.3|15624.7|0
1659672600000|2022-08-05 04:10:00|15688.5|15625.9|15708.7|15645.9|15708.7|15645.9|15688.5|15625.9|0
1659672900000|2022-08-05 04:15:00|15703.9|15641.3|15707.7|15644.9|15713.9|15651.1|15703.9|15641.3|0
1659673200000|2022-08-05 04:20:00|15708.4|15645.6|15712.6|15649.8|15714.8|15652|15707.6|15644.8|0
1659673500000|2022-08-05 04:25:00|15715.3|15652.5|15709.6|15646.8|15715.3|15652.5|15708|15645.2|0
1659673800000|2022-08-05 04:30:00|15707.9|15645.1|15707.8|15645|15714.8|15652|15704.6|15642|0
1659674100000|2022-08-05 04:35:00|15710.5|15647.7|15716.8|15654|15720.3|15657.5|15709.2|15646.4|0
1659674400000|2022-08-05 04:40:00|15717.6|15654.8|15722.4|15659.6|15725.4|15662.6|15717.6|15654.8|0
1659674700000|2022-08-05 04:45:00|15724.9|15662.1|15729.6|15666.8|15733.6|15670.8|15724.9|15662.1|0
1659675000000|2022-08-05 04:50:00|15726.3|15663.5|15728.2|15665.4|15730.6|15667.8|15726.3|15663.5|0
1659675300000|2022-08-05 04:55:00|15724.8|15662|15736.9|15674.1|15736.9|15674.1|15724.5|15661.7|0
1659675600000|2022-08-05 05:00:00|15733.9|15671.1|15727.8|15665|15736.5|15673.7|15727.8|15665|0
1659675900000|2022-08-05 05:05:00|15730.3|15667.5|15709.8|15647|15730.3|15667.5|15706.5|15643.7|0
1659676200000|2022-08-05 05:10:00|15712.2|15649.4|15722|15659.2|15722|15659.2|15712.2|15649.4|0
1659676500000|2022-08-05 05:15:00|15721.1|15658.3|15720.7|15657.9|15728.2|15665.4|15719.8|15657|0
1659676800000|2022-08-05 05:20:00|15722.3|15659.5|15736.7|15673.9|15739.3|15676.5|15722.3|15659.5|0
1659677100000|2022-08-05 05:25:00|15733.5|15670.7|15737.1|15674.3|15737.7|15674.9|15732.6|15669.8|0
1659677400000|2022-08-05 05:30:00|15737.6|15674.8|15744.7|15681.9|15744.7|15681.9|15735.5|15672.7|0
1659677700000|2022-08-05 05:35:00|15739|15676.2|15749.5|15686.7|15751.1|15688.3|15739|15676.2|0
1659678000000|2022-08-05 05:40:00|15754.8|15692|15751.9|15689.1|15756.9|15693.9|15747.1|15684.3|0
1659678300000|2022-08-05 05:45:00|15752.5|15689.7|15768.4|15705.4|15772.1|15709.1|15752.5|15689.7|0
1659678600000|2022-08-05 05:50:00|15769.4|15706.4|15776.5|15713.5|15779.7|15716.7|15769.4|15706.4|0
1659678900000|2022-08-05 05:55:00|15776.8|15713.8|15770.8|15707.8|15778|15715|15770.8|15707.8|0
1659917400000|2022-08-08 00:10:00|15888.4|15825|15908.1|15844.5|15915.1|15851.5|15888.4|15825|0
1659917700000|2022-08-08 00:15:00|15919.9|15856.3|15917.2|15853.6|15923.2|15859.6|15905.1|15841.7|0
1659918000000|2022-08-08 00:20:00|15919.9|15856.3|15957.2|15893.4|15958.1|15894.3|15919.9|15856.3|0
1659918300000|2022-08-08 00:25:00|15958.9|15895.1|15939.6|15876|15961.6|15897.8|15939.6|15876|0
1659918600000|2022-08-08 00:30:00|15940.1|15876.5|15924.3|15860.7|15940.1|15876.5|15921.2|15857.6|0
1659918900000|2022-08-08 00:35:00|15911.5|15847.9|15909.8|15846.2|15922.4|15858.8|15905.6|15842.2|0
1659919200000|2022-08-08 00:40:00|15906.4|15843|15925.2|15861.6|15925.2|15861.6|15883.3|15819.9|0
1659919500000|2022-08-08 00:45:00|15933|15869.4|15940.1|15876.5|15940.1|15876.5|15926|15862.4|0
1659919800000|2022-08-08 00:50:00|15952.4|15888.8|15985.2|15921.4|15985.2|15921.4|15952.4|15888.8|0
1659920100000|2022-08-08 00:55:00|15976.8|15913|15961.8|15898|15976.8|15913|15959.1|15895.3|0
1659920400000|2022-08-08 01:00:00|15962.1|15898.3|15935.7|15872.1|15962.1|15898.3|15935.7|15872.1|0
1659920700000|2022-08-08 01:05:00|15938.6|15875|15917.1|15853.5|15940.7|15877.1|15913.9|15850.3|0
1659921000000|2022-08-08 01:10:00|15919.7|15856.1|15936.9|15873.3|15948.1|15884.5|15919.7|15856.1|0
1659921300000|2022-08-08 01:15:00|15944.1|15880.5|15924.9|15861.3|15950.7|15887.1|15924.9|15861.3|0
1659921600000|2022-08-08 01:20:00|15928.2|15864.6|15929.5|15865.9|15937.2|15873.6|15924.4|15860.8|0
1659921900000|2022-08-08 01:25:00|15935.9|15872.3|15949.4|15885.8|15949.4|15885.8|15935.6|15872|0
1659922200000|2022-08-08 01:30:00|15951.1|15887.5|15964.9|15901.1|15964.9|15901.1|15946.2|15882.6|0
1659922500000|2022-08-08 01:35:00|15963.7|15899.9|15987.5|15923.7|15988.6|15924.8|15963.7|15899.9|0
1659922800000|2022-08-08 01:40:00|15986.7|15922.9|15985.8|15922|15986.7|15922.9|15975.6|15911.8|0
1659923100000|2022-08-08 01:45:00|15987.5|15923.7|15997.4|15933.6|16002.7|15938.9|15987.5|15923.7|0
1659923400000|2022-08-08 01:50:00|15996.1|15932.3|16001.4|15937.6|16001.4|15937.6|15989.9|15926.1|0
1659923700000|2022-08-08 01:55:00|15995.8|15932|16017.8|15953.8|16024.4|15960.4|15995.8|15932|0
1659924000000|2022-08-08 02:00:00|16020.6|15956.6|16004.9|15941.1|16021.2|15957.2|16004.9|15941.1|0
1659924300000|2022-08-08 02:05:00|16008|15944|15984.6|15920.8|16008|15944|15984.6|15920.8|0
1659924600000|2022-08-08 02:10:00|15979|15915.2|15979.1|15915.3|15979.7|15915.9|15971.1|15907.3|0
1659924900000|2022-08-08 02:15:00|15983.5|15919.7|15981.4|15917.6|15991.5|15927.7|15981.4|15917.6|0
1659925200000|2022-08-08 02:20:00|15979.4|15915.6|15978.3|15914.5|15981.9|15918.1|15973.2|15909.4|0
1659925500000|2022-08-08 02:25:00|15975.7|15911.9|15971.4|15907.6|15982.4|15918.6|15971.4|15907.6|0
1659925800000|2022-08-08 02:30:00|15971.6|15907.8|15976.3|15912.5|15976.3|15912.5|15960.3|15896.5|0
1659926100000|2022-08-08 02:35:00|15981.8|15918|15992|15928.2|15995.2|15931.4|15981.8|15918|0
1659926400000|2022-08-08 02:40:00|15987|15923.2|15966.9|15903.1|15987|15923.2|15964.9|15901.1|0
1659926700000|2022-08-08 02:45:00|15969.7|15905.9|15974.8|15911|15976.3|15912.5|15968.8|15905|0
1659927000000|2022-08-08 02:50:00|15975.8|15912|15977.9|15914.1|15982.7|15918.9|15975.7|15911.9|0
1659927300000|2022-08-08 02:55:00|15977.7|15913.9|15979.3|15915.5|15983.5|15919.7|15974.4|15910.6|0
1659927600000|2022-08-08 03:00:00|15977.6|15913.8|15979.7|15915.9|15979.7|15915.9|15972.7|15908.9|0
1659927900000|2022-08-08 03:05:00|15978.3|15914.5|15987.5|15923.7|15987.5|15923.7|15971.8|15908|0
1659928200000|2022-08-08 03:10:00|15989.4|15925.6|15996.8|15933|15997|15933.2|15987.2|15923.4|0
1659928500000|2022-08-08 03:15:00|15993.7|15929.9|16005.3|15941.5|16005.5|15941.7|15993.7|15929.9|0
1659928800000|2022-08-08 03:20:00|16006.7|15942.9|16012.9|15948.9|16012.9|15948.9|16003.7|15939.9|0
1659929100000|2022-08-08 03:25:00|16011|15947|16014.2|15950.2|16016.1|15952.1|16008.5|15944.5|0
1659929400000|2022-08-08 03:30:00|16019.6|15955.6|16034.4|15970.4|16036.3|15972.3|16019.6|15955.6|0
1659929700000|2022-08-08 03:35:00|16035.5|15971.5|16028.5|15964.5|16035.5|15971.5|16025.1|15961.1|0
1659930000000|2022-08-08 03:40:00|16024.2|15960.2|16012.8|15948.8|16024.2|15960.2|16012.7|15948.7|0
1659930300000|2022-08-08 03:45:00|16017.3|15953.3|16021.1|15957.1|16023.3|15959.3|16017|15953|0
1659930600000|2022-08-08 03:50:00|16019.9|15955.9|16019.8|15955.8|16021.6|15957.6|16016.8|15952.8|0
1659930900000|2022-08-08 03:55:00|16029.8|15965.8|16015|15951|16029.8|15965.8|16015|15951|0
1659931200000|2022-08-08 04:00:00|16021.2|15957.2|16018.2|15954.2|16027.3|15963.3|16013|15949|0
1659931500000|2022-08-08 04:05:00|16018.5|15954.5|16023.6|15959.6|16025.1|15961.1|16016.5|15952.5|0
1659931800000|2022-08-08 04:10:00|16017.8|15953.8|16023.1|15959.1|16024.8|15960.8|16011.7|15947.7|0
1659932100000|2022-08-08 04:15:00|16029.1|15965.1|16030.8|15966.8|16033|15969|16024.9|15960.9|0
1659932400000|2022-08-08 04:20:00|16023.4|15959.4|16022.9|15958.9|16033.2|15969.2|16022.9|15958.9|0
1659932700000|2022-08-08 04:25:00|16023.5|15959.5|16008.2|15944.2|16023.5|15959.5|16008.2|15944.2|0
1659933000000|2022-08-08 04:30:00|16005.4|15941.6|15999.8|15936|16005.8|15942|15998.9|15935.1|0
1659933300000|2022-08-08 04:35:00|15997.6|15933.8|15991.8|15928|15999.6|15935.8|15991.8|15928|0
1659933600000|2022-08-08 04:40:00|15989.9|15926.1|15981.7|15917.9|15990.9|15927.1|15976.2|15912.4|0
1659933900000|2022-08-08 04:45:00|15987|15923.2|15984.5|15920.7|15987.9|15924.1|15977.2|15913.4|0
1659934200000|2022-08-08 04:50:00|15981.3|15917.5|16010.4|15946.4|16010.4|15946.4|15981.3|15917.5|0
1659934500000|2022-08-08 04:55:00|16005.7|15941.9|16010.3|15946.3|16012.6|15948.6|16004|15940.2|0
1659934800000|2022-08-08 05:00:00|16005.3|15941.5|16017.4|15953.4|16017.9|15953.9|16005|15941.2|0
1659935100000|2022-08-08 05:05:00|16014.9|15950.9|16020|15956|16024.8|15960.8|16014.9|15950.9|0
1659935400000|2022-08-08 05:10:00|16021.2|15957.2|16023|15959|16025.1|15961.1|16011.1|15947.1|0
1659935700000|2022-08-08 05:15:00|16022.8|15958.8|16034|15970|16034|15970|16022.8|15958.8|0
1659936000000|2022-08-08 05:20:00|16035.4|15971.4|16039.8|15975.8|16041.1|15977.1|16035.4|15971.4|0
1659936300000|2022-08-08 05:25:00|16038.8|15974.8|16038.6|15974.6|16049.2|15985.2|16038.1|15974.1|0
1659936600000|2022-08-08 05:30:00|16037.6|15973.6|16031.5|15967.5|16042|15978|16026.5|15962.5|0
1659936900000|2022-08-08 05:35:00|16027.2|15963.2|16019.4|15955.4|16032.5|15968.5|16019.4|15955.4|0
1659937200000|2022-08-08 05:40:00|16021.5|15957.5|16005.6|15941.8|16023.2|15959.2|16005.6|15941.8|0
1659937500000|2022-08-08 05:45:00|16013.5|15949.5|16028.6|15964.6|16031.1|15967.1|16013.5|15949.5|0
1659937800000|2022-08-08 05:50:00|16029.6|15965.6|16026.1|15962.1|16032.9|15968.9|16025.1|15961.1|0
1659938100000|2022-08-08 05:55:00|16026.3|15962.3|16026.4|15962.4|16027.8|15963.8|16022.6|15958.6|0
1660003800000|2022-08-09 00:10:00|16063.1|15998.9|16082.4|16018.2|16093.2|16029|16056.5|15992.5|0
1660004100000|2022-08-09 00:15:00|16072.6|16008.4|16086.7|16022.5|16090.6|16026.4|16066.9|16002.7|0
1660004400000|2022-08-09 00:20:00|16083.8|16019.6|16111.7|16047.3|16113.1|16048.7|16083.8|16019.6|0
1660004700000|2022-08-09 00:25:00|16108.2|16043.8|16135.5|16071.1|16135.5|16071.1|16108.2|16043.8|0
1660005000000|2022-08-09 00:30:00|16132.8|16068.4|16139.4|16075|16139.4|16075|16114.4|16050|0
1660005300000|2022-08-09 00:35:00|16138.1|16073.7|16110.7|16046.3|16138.1|16073.7|16110.7|16046.3|0
1660005600000|2022-08-09 00:40:00|16100.1|16035.9|16132.8|16068.4|16133.6|16069.2|16100.1|16035.9|0
1660005900000|2022-08-09 00:45:00|16135|16070.6|16159.1|16094.5|16159.1|16094.5|16135|16070.6|0
1660006200000|2022-08-09 00:50:00|16158.7|16094.1|16177|16112.4|16182.4|16117.8|16158.7|16094.1|0
1660006500000|2022-08-09 00:55:00|16178.8|16114.2|16196.9|16132.3|16200.7|16136.1|16178.8|16114.2|0
1660006800000|2022-08-09 01:00:00|16194.6|16130|16193.7|16129.1|16203.6|16139|16189.5|16124.9|0
1660007100000|2022-08-09 01:05:00|16203.3|16138.7|16212.4|16147.6|16216.5|16151.7|16203.3|16138.7|0
1660007400000|2022-08-09 01:10:00|16209|16144.2|16190|16125.4|16209|16144.2|16177.3|16112.7|0
1660007700000|2022-08-09 01:15:00|16191.4|16126.8|16197.1|16132.5|16208.8|16144|16191.4|16126.8|0
1660008000000|2022-08-09 01:20:00|16186.5|16121.9|16169.5|16104.9|16186.5|16121.9|16167|16102.4|0
1660008300000|2022-08-09 01:25:00|16171.4|16106.8|16162.3|16097.7|16171.4|16106.8|16145.3|16080.9|0
1660008600000|2022-08-09 01:30:00|16153.4|16089|16138.2|16073.8|16153.4|16089|16136.3|16071.9|0
1660008900000|2022-08-09 01:35:00|16139.1|16074.7|16150.5|16086.1|16150.5|16086.1|16130.2|16065.8|0
1660009200000|2022-08-09 01:40:00|16150.6|16086.2|16154.7|16090.3|16164.9|16100.3|16143.9|16079.5|0
1660009500000|2022-08-09 01:45:00|16145.5|16081.1|16145.1|16080.7|16150.6|16086.2|16141.7|16077.3|0
1660009800000|2022-08-09 01:50:00|16142.5|16078.1|16146.8|16082.4|16153.2|16088.8|16137.4|16073|0
1660010100000|2022-08-09 01:55:00|16141|16076.6|16143.3|16078.9|16146.4|16082|16139|16074.6|0
1660010400000|2022-08-09 02:00:00|16140.7|16076.3|16151.4|16087|16166.8|16102.2|16140.7|16076.3|0
1660010700000|2022-08-09 02:05:00|16148.9|16084.5|16159.1|16094.5|16159.1|16094.5|16140|16075.6|0
1660011000000|2022-08-09 02:10:00|16156.4|16092|16160.3|16095.7|16160.3|16095.7|16147|16082.6|0
1660011300000|2022-08-09 02:15:00|16161.3|16096.7|16141.3|16076.9|16161.3|16096.7|16138.6|16074.2|0
1660011600000|2022-08-09 02:20:00|16139|16074.6|16174.3|16109.7|16175.6|16111|16139|16074.6|0
1660011900000|2022-08-09 02:25:00|16178.5|16113.9|16168.2|16103.6|16179.7|16115.1|16168.2|16103.6|0
1660012200000|2022-08-09 02:30:00|16158.7|16094.1|16174.5|16109.9|16174.5|16109.9|16154.3|16089.9|0
1660012500000|2022-08-09 02:35:00|16174.1|16109.5|16165.3|16100.7|16174.3|16109.7|16165.3|16100.7|0
1660012800000|2022-08-09 02:40:00|16171.3|16106.7|16188.8|16124.2|16188.8|16124.2|16171.3|16106.7|0
1660013100000|2022-08-09 02:45:00|16190|16125.4|16180.2|16115.6|16190|16125.4|16174.9|16110.3|0
1660013400000|2022-08-09 02:50:00|16183.2|16118.6|16185.3|16120.7|16188.4|16123.8|16177.6|16113|0
1660013700000|2022-08-09 02:55:00|16190.8|16126.2|16189.8|16125.2|16194.5|16129.9|16183.9|16119.3|0
1660014000000|2022-08-09 03:00:00|16190.3|16125.7|16195.8|16131.2|16196.2|16131.6|16188.3|16123.7|0
1660014300000|2022-08-09 03:05:00|16198.4|16133.8|16191.7|16127.1|16198.4|16133.8|16191.4|16126.8|0
1660014600000|2022-08-09 03:10:00|16195.3|16130.7|16190.1|16125.5|16198.4|16133.8|16187.3|16122.7|0
1660014900000|2022-08-09 03:15:00|16193.8|16129.2|16206.1|16141.5|16206.1|16141.5|16193.6|16129|0
1660015200000|2022-08-09 03:20:00|16205.2|16140.6|16213|16148.2|16213|16148.2|16202.2|16137.6|0
1660015500000|2022-08-09 03:25:00|16212.9|16148.1|16184.2|16119.6|16214.7|16149.9|16184.2|16119.6|0
1660015800000|2022-08-09 03:30:00|16174.6|16110|16159.8|16095.2|16174.6|16110|16159.5|16094.9|0
1660016100000|2022-08-09 03:35:00|16152.1|16087.7|16154|16089.6|16154|16089.6|16135|16070.6|0
1660016400000|2022-08-09 03:40:00|16152.7|16088.3|16154.9|16090.5|16163.6|16099|16152.7|16088.3|0
1660016700000|2022-08-09 03:45:00|16159|16094.4|16155.5|16091.1|16166.6|16102|16155.5|16091.1|0
1660017000000|2022-08-09 03:50:00|16155|16090.6|16147.9|16083.5|16160.1|16095.5|16139.9|16075.5|0
1660017300000|2022-08-09 03:55:00|16149.3|16084.9|16145.2|16080.8|16151.1|16086.7|16145.2|16080.8|0
1660017600000|2022-08-09 04:00:00|16150.6|16086.2|16105.2|16041|16150.6|16086.2|16105.2|16041|0
1660017900000|2022-08-09 04:05:00|16105.6|16041.4|16109.7|16045.3|16116.1|16051.7|16103|16038.8|0
1660018200000|2022-08-09 04:10:00|16107.6|16043.2|16124.1|16059.7|16124.1|16059.7|16104.9|16040.7|0
1660018500000|2022-08-09 04:15:00|16121.4|16057|16115.4|16051|16121.4|16057|16111.5|16047.1|0
1660018800000|2022-08-09 04:20:00|16115.8|16051.4|16117.7|16053.3|16119.1|16054.7|16114.4|16050|0
1660019100000|2022-08-09 04:25:00|16115.2|16050.8|16097|16032.8|16115.2|16050.8|16097|16032.8|0
1660019400000|2022-08-09 04:30:00|16100|16035.8|16098.8|16034.6|16107.5|16043.1|16098.8|16034.6|0
1660019700000|2022-08-09 04:35:00|16100.4|16036.2|16097|16032.8|16100.4|16036.2|16093.6|16029.4|0
1660020000000|2022-08-09 04:40:00|16103|16038.8|16093.5|16029.3|16105.1|16040.9|16093.5|16029.3|0
1660020300000|2022-08-09 04:45:00|16089.8|16025.6|16080.9|16016.7|16091.5|16027.3|16080.9|16016.7|0
1660020600000|2022-08-09 04:50:00|16084|16019.8|16087|16022.8|16092|16027.8|16084|16019.8|0
1660020900000|2022-08-09 04:55:00|16086.9|16022.7|16095|16030.8|16095|16030.8|16086.9|16022.7|0
1660021200000|2022-08-09 05:00:00|16087.7|16023.5|16049.3|15985.3|16087.7|16023.5|16049.3|15985.3|0
1660021500000|2022-08-09 05:05:00|16048.6|15984.6|16030.4|15966.4|16048.6|15984.6|16030|15966|0
1660021800000|2022-08-09 05:10:00|16034|15970|16040.9|15976.9|16040.9|15976.9|16030.6|15966.6|0
1660022100000|2022-08-09 05:15:00|16041.5|15977.5|16049.8|15985.8|16050|15986|16040.1|15976.1|0
1660022400000|2022-08-09 05:20:00|16046.5|15982.5|16031.4|15967.4|16046.5|15982.5|16024.5|15960.5|0
1660022700000|2022-08-09 05:25:00|16032.9|15968.9|16041.7|15977.7|16043.8|15979.8|16032.9|15968.9|0
1660023000000|2022-08-09 05:30:00|16041.1|15977.1|16048.4|15984.4|16053.9|15989.9|16038.9|15974.9|0
1660023300000|2022-08-09 05:35:00|16037.9|15973.9|16033.6|15969.6|16049.3|15985.3|16033.2|15969.2|0
1660023600000|2022-08-09 05:40:00|16035.1|15971.1|16052.2|15988.2|16052.2|15988.2|16035.1|15971.1|0
1660023900000|2022-08-09 05:45:00|16046.9|15982.9|16051.4|15987.4|16051.4|15987.4|16045.9|15981.9|0
1660024200000|2022-08-09 05:50:00|16049.2|15985.2|16051.1|15987.1|16053.2|15989.2|16046.7|15982.7|0
1660024500000|2022-08-09 05:55:00|16055|15991|16039.3|15975.3|16055|15991|16034.6|15970.6|0
1660090200000|2022-08-10 00:10:00|16014.3|15950.3|16045.7|15981.7|16045.7|15981.7|16007.6|15943.6|0
1660090500000|2022-08-10 00:15:00|16043.9|15979.9|16013.6|15949.6|16047.2|15983.2|16010.2|15946.2|0
1660090800000|2022-08-10 00:20:00|16029.9|15965.9|16041.3|15977.3|16041.3|15977.3|16018.4|15954.4|0
1660091100000|2022-08-10 00:25:00|16042.3|15978.3|16038.5|15974.5|16042.3|15978.3|16022.3|15958.3|0
1660091400000|2022-08-10 00:30:00|16026.6|15962.6|16045.5|15981.5|16045.5|15981.5|16026.6|15962.6|0
1660091700000|2022-08-10 00:35:00|16041.2|15977.2|16033.8|15969.8|16041.2|15977.2|16022.4|15958.4|0
1660092000000|2022-08-10 00:40:00|16034.9|15970.9|16036.8|15972.8|16043.6|15979.6|16030.1|15966.1|0
1660092300000|2022-08-10 00:45:00|16037.5|15973.5|16035.5|15971.5|16043.4|15979.4|16031.9|15967.9|0
1660092600000|2022-08-10 00:50:00|16032.3|15968.3|16041.3|15977.3|16042|15978|16032.3|15968.3|0
1660092900000|2022-08-10 00:55:00|16041.4|15977.4|16046.9|15982.9|16047.8|15983.8|16041.4|15977.4|0
1660093200000|2022-08-10 01:00:00|16051.7|15987.7|16066.7|16002.5|16069.6|16005.4|16051.7|15987.7|0
1660093500000|2022-08-10 01:05:00|16056.1|15992.1|16073.6|16009.4|16073.9|16009.7|16056.1|15992.1|0
1660093800000|2022-08-10 01:10:00|16075.8|16011.6|16066.6|16002.4|16095.2|16031|16066.6|16002.4|0
1660094100000|2022-08-10 01:15:00|16072.3|16008.1|16079.2|16015|16079.2|16015|16066.7|16002.5|0
1660094400000|2022-08-10 01:20:00|16082.3|16018.1|16079.5|16015.3|16086.8|16022.6|16077.3|16013.1|0
1660094700000|2022-08-10 01:25:00|16081.7|16017.5|16073.8|16009.6|16083.8|16019.6|16073.8|16009.6|0
1660095000000|2022-08-10 01:30:00|16073.5|16009.3|16079.4|16015.2|16080.3|16016.1|16065.2|16001|0
1660095300000|2022-08-10 01:35:00|16080.6|16016.4|16100.4|16036.2|16103.3|16039.1|16080.6|16016.4|0
1660095600000|2022-08-10 01:40:00|16106|16041.8|16103.3|16039.1|16106|16041.8|16093.8|16029.6|0
1660095900000|2022-08-10 01:45:00|16105.5|16041.3|16104.9|16040.7|16108.5|16044.1|16102.1|16037.9|0
1660096200000|2022-08-10 01:50:00|16103.3|16039.1|16088.2|16024|16103.3|16039.1|16087.7|16023.5|0
1660096500000|2022-08-10 01:55:00|16087.8|16023.6|16084.6|16020.4|16087.8|16023.6|16081.8|16017.6|0
1660096800000|2022-08-10 02:00:00|16084.3|16020.1|16081.9|16017.7|16089|16024.8|16081.9|16017.7|0
1660097100000|2022-08-10 02:05:00|16087|16022.8|16084.6|16020.4|16092.3|16028.1|16081|16016.8|0
1660097400000|2022-08-10 02:10:00|16085.5|16021.3|16080.8|16016.6|16089.4|16025.2|16077.7|16013.5|0
1660097700000|2022-08-10 02:15:00|16081.9|16017.7|16074.6|16010.4|16084.8|16020.6|16072.7|16008.5|0
1660098000000|2022-08-10 02:20:00|16073.5|16009.3|16081|16016.8|16081|16016.8|16063.8|15999.6|0
1660098300000|2022-08-10 02:25:00|16068.1|16003.9|16079.4|16015.2|16079.4|16015.2|16058.8|15994.6|0
1660098600000|2022-08-10 02:30:00|16082|16017.8|16077.9|16013.7|16089.1|16024.9|16077.9|16013.7|0
1660098900000|2022-08-10 02:35:00|16068.2|16004|16056.6|15992.6|16068.2|16004|16051.4|15987.4|0
1660099200000|2022-08-10 02:40:00|16057.1|15993|16051.4|15987.4|16060.6|15996.4|16051.4|15987.4|0
1660099500000|2022-08-10 02:45:00|16045|15981|16043.4|15979.4|16045|15981|16037.9|15973.9|0
1660099800000|2022-08-10 02:50:00|16044|15980|16044|15980|16044|15980|16040.1|15976.1|0
1660100100000|2022-08-10 02:55:00|16043.4|15979.4|16037.5|15973.5|16044.4|15980.4|16037.5|15973.5|0
1660100400000|2022-08-10 03:00:00|16036.9|15972.9|16029.9|15965.9|16038.5|15974.5|16029.9|15965.9|0
1660100700000|2022-08-10 03:05:00|16021.7|15957.7|16014.2|15950.2|16024.3|15960.3|16012.2|15948.2|0
1660101000000|2022-08-10 03:10:00|16014.1|15950.1|16020.9|15956.9|16022.2|15958.2|16005.3|15941.5|0
1660101300000|2022-08-10 03:15:00|16029.9|15965.9|16038.9|15974.9|16040|15976|16025.4|15961.4|0
1660101600000|2022-08-10 03:20:00|16036|15972|16036.3|15972.3|16044.7|15980.7|16036|15972|0
1660101900000|2022-08-10 03:25:00|16031.9|15967.9|16027.3|15963.3|16031.9|15967.9|16020.6|15956.6|0
1660102200000|2022-08-10 03:30:00|16032.3|15968.3|16033|15969|16035.2|15971.2|16030.4|15966.4|0
1660102500000|2022-08-10 03:35:00|16031.6|15967.6|16011|15947|16031.6|15967.6|16011|15947|0
1660102800000|2022-08-10 03:40:00|16011.2|15947.2|16015.8|15951.8|16015.8|15951.8|16010.6|15946.6|0
1660103100000|2022-08-10 03:45:00|16018.8|15954.8|16011.8|15947.8|16024.6|15960.6|16011.8|15947.8|0
1660103400000|2022-08-10 03:50:00|16008.3|15944.3|16000.6|15936.8|16008.3|15944.3|15999.7|15935.9|0
1660103700000|2022-08-10 03:55:00|16001.1|15937.3|15983.1|15919.3|16001.1|15937.3|15983.1|15919.3|0
1660104000000|2022-08-10 04:00:00|15987.3|15923.5|15987.5|15923.7|15990.2|15926.4|15985.9|15922.1|0
1660104300000|2022-08-10 04:05:00|15993.4|15929.6|15997|15933.2|15997.2|15933.4|15984.9|15921.1|0
1660104600000|2022-08-10 04:10:00|15998|15934.2|15986.9|15923.1|16005.1|15941.3|15985.5|15921.7|0
1660104900000|2022-08-10 04:15:00|15986.3|15922.5|15984|15920.2|15992.8|15929|15983.9|15920.1|0
1660105200000|2022-08-10 04:20:00|15985.1|15921.3|15974.6|15910.8|15985.1|15921.3|15974.6|15910.8|0
1660105500000|2022-08-10 04:25:00|15971.7|15907.9|15970.2|15906.4|15974.8|15911|15970.2|15906.4|0
1660105800000|2022-08-10 04:30:00|15978.3|15914.5|15984.3|15920.5|15992.6|15928.8|15978.3|15914.5|0
1660106100000|2022-08-10 04:35:00|15979.5|15915.7|15984.7|15920.9|15984.7|15920.9|15979.4|15915.6|0
1660106400000|2022-08-10 04:40:00|15984.5|15920.7|15976.9|15913.1|15984.5|15920.7|15973.3|15909.5|0
1660106700000|2022-08-10 04:45:00|15975.3|15911.5|15977.1|15913.3|15977.1|15913.3|15973.7|15909.9|0
1660107000000|2022-08-10 04:50:00|15977.8|15914|15975.7|15911.9|15979.8|15916|15970.7|15906.9|0
1660107300000|2022-08-10 04:55:00|15973|15909.2|15963.7|15899.9|15973|15909.2|15957.2|15893.4|0
1660107600000|2022-08-10 05:00:00|15967.8|15904|15951.1|15887.5|15968.6|15904.8|15948.7|15885.1|0
1660107900000|2022-08-10 05:05:00|15948.2|15884.6|15952|15888.4|15957|15893.2|15946.7|15883.1|0
1660108200000|2022-08-10 05:10:00|15949.4|15885.8|15942.1|15878.5|15949.4|15885.8|15941.2|15877.6|0
1660108500000|2022-08-10 05:15:00|15938.9|15875.3|15938.8|15875.2|15942.9|15879.3|15936.2|15872.6|0
1660108800000|2022-08-10 05:20:00|15940.3|15876.7|15927.6|15864|15940.3|15876.7|15927.6|15864|0
1660109100000|2022-08-10 05:25:00|15926.3|15862.7|15922.8|15859.2|15930.7|15867.1|15922.6|15859|0
1660109400000|2022-08-10 05:30:00|15924.6|15861|15923.1|15859.5|15929.4|15865.8|15918|15854.4|0
1660109700000|2022-08-10 05:35:00|15918.1|15854.5|15917|15853.4|15922.1|15858.5|15913.5|15849.9|0
1660110000000|2022-08-10 05:40:00|15922.1|15858.5|15934.8|15871.2|15937|15873.4|15922.1|15858.5|0
1660110300000|2022-08-10 05:45:00|15930.7|15867.1|15930.7|15867.1|15935.4|15871.8|15928.5|15864.9|0
1660110600000|2022-08-10 05:50:00|15927.6|15864|15922.4|15858.8|15929.3|15865.7|15919.1|15855.5|0
1660110900000|2022-08-10 05:55:00|15921.1|15857.5|15927.4|15863.8|15929.6|15866|15921.1|15857.5|0
1660176600000|2022-08-11 00:10:00|16085.2|16021|16049.1|15985.1|16110.9|16046.5|16049.1|15985.1|0
1660176900000|2022-08-11 00:15:00|16054.7|15990.7|16055.3|15991.3|16065.4|16001.2|16051.4|15987.4|0
1660177200000|2022-08-11 00:20:00|16051.8|15987.8|16046.8|15982.8|16051.8|15987.8|16034.1|15970.1|0
1660177500000|2022-08-11 00:25:00|16055|15991|16030|15966|16055|15991|16025.3|15961.3|0
1660177800000|2022-08-11 00:30:00|16038.5|15974.5|16049.1|15985.1|16056.1|15992.1|16034.1|15970.1|0
1660178100000|2022-08-11 00:35:00|16051.8|15987.8|16048.5|15984.5|16056.7|15992.7|16046.7|15982.7|0
1660178400000|2022-08-11 00:40:00|16043.9|15979.9|16042.1|15978.1|16061.9|15997.7|16039.6|15975.6|0
1660178700000|2022-08-11 00:45:00|16041.4|15977.4|16040.2|15976.2|16043|15979|16036.4|15972.4|0
1660179000000|2022-08-11 00:50:00|16044.9|15980.9|16041.2|15977.2|16044.9|15980.9|16022.8|15958.8|0
1660179300000|2022-08-11 00:55:00|16048.8|15984.8|16053.8|15989.8|16060.3|15996.1|16048.8|15984.8|0
1660179600000|2022-08-11 01:00:00|16053.2|15989.2|16065.7|16001.5|16065.7|16001.5|16045.1|15981.1|0
1660179900000|2022-08-11 01:05:00|16069|16004.8|16076.1|16011.9|16076.1|16011.9|16066.1|16001.9|0
1660180200000|2022-08-11 01:10:00|16077.2|16013|16085.7|16021.5|16085.7|16021.5|16073.4|16009.2|0
1660180500000|2022-08-11 01:15:00|16089.9|16025.7|16129.8|16065.4|16129.8|16065.4|16089.9|16025.7|0
1660180800000|2022-08-11 01:20:00|16129.2|16064.8|16117.2|16052.8|16129.2|16064.8|16110.2|16045.8|0
1660181100000|2022-08-11 01:25:00|16122.5|16058.1|16119|16054.6|16131.9|16067.5|16119|16054.6|0
1660181400000|2022-08-11 01:30:00|16120.7|16056.3|16097.5|16033.3|16120.7|16056.3|16090|16025.8|0
1660181700000|2022-08-11 01:35:00|16095.1|16030.9|16099|16034.8|16102.7|16038.5|16093.2|16029|0
1660182000000|2022-08-11 01:40:00|16109.3|16044.9|16118.1|16053.7|16118.4|16054|16109.3|16044.9|0
1660182300000|2022-08-11 01:45:00|16117.6|16053.2|16120.8|16056.4|16130.8|16066.4|16117.6|16053.2|0
1660182600000|2022-08-11 01:50:00|16128|16063.6|16115|16050.6|16128|16063.6|16115|16050.6|0
1660182900000|2022-08-11 01:55:00|16115.1|16050.7|16133|16068.6|16133|16068.6|16110|16045.6|0
1660183200000|2022-08-11 02:00:00|16133.6|16069.2|16109.5|16045.1|16139.4|16075|16109.5|16045.1|0
1660183500000|2022-08-11 02:05:00|16108.7|16044.3|16114.8|16050.4|16116.9|16052.5|16101.3|16037.1|0
1660183800000|2022-08-11 02:10:00|16113.2|16048.8|16113.7|16049.3|16120.7|16056.3|16113.2|16048.8|0
1660184100000|2022-08-11 02:15:00|16114.8|16050.4|16114|16049.6|16117.2|16052.8|16109.2|16044.8|0
1660184400000|2022-08-11 02:20:00|16114.5|16050.1|16127.9|16063.5|16131.3|16066.9|16114.5|16050.1|0
1660184700000|2022-08-11 02:25:00|16129.4|16065|16120.4|16056|16135.2|16070.8|16118.4|16054|0
1660185000000|2022-08-11 02:30:00|16113.9|16049.5|16114.9|16050.5|16129.6|16065.2|16113.9|16049.5|0
1660185300000|2022-08-11 02:35:00|16115.9|16051.5|16095.4|16031.2|16118.5|16054.1|16095.4|16031.2|0
1660185600000|2022-08-11 02:40:00|16095.1|16030.9|16090.2|16026|16095.2|16031|16088.5|16024.3|0
1660185900000|2022-08-11 02:45:00|16082.8|16018.6|16073.5|16009.3|16082.8|16018.6|16073.5|16009.3|0
1660186200000|2022-08-11 02:50:00|16073|16008.8|16069.3|16005.1|16073.1|16008.9|16069.3|16005.1|0
1660186500000|2022-08-11 02:55:00|16074|16009.8|16079.3|16015.1|16079.3|16015.1|16069.6|16005.4|0
1660186800000|2022-08-11 03:00:00|16085|16020.8|16078.1|16013.9|16085|16020.8|16075.5|16011.3|0
1660187100000|2022-08-11 03:05:00|16075.8|16011.6|16077.8|16013.6|16078.8|16014.6|16075.7|16011.5|0
1660187400000|2022-08-11 03:10:00|16078.9|16014.7|16081.2|16017|16082.6|16018.4|16075.9|16011.7|0
1660187700000|2022-08-11 03:15:00|16088.8|16024.6|16080.4|16016.2|16093.1|16028.9|16080.4|16016.2|0
1660188000000|2022-08-11 03:20:00|16081.4|16017.2|16086.2|16022|16087.7|16023.5|16077|16012.8|0
1660188300000|2022-08-11 03:25:00|16090.4|16026.2|16090.6|16026.4|16092.9|16028.7|16082.3|16018.1|0
1660188600000|2022-08-11 03:30:00|16096|16031.8|16085.1|16020.9|16096|16031.8|16083.7|16019.5|0
1660188900000|2022-08-11 03:35:00|16089.2|16025|16079.1|16014.9|16090.5|16026.3|16072|16007.8|0
1660189200000|2022-08-11 03:40:00|16082.3|16018.1|16085.5|16021.3|16085.5|16021.3|16079.1|16014.9|0
1660189500000|2022-08-11 03:45:00|16087.5|16023.3|16100.5|16036.3|16100.5|16036.3|16081.7|16017.5|0
1660189800000|2022-08-11 03:50:00|16101.6|16037.4|16108|16043.6|16108|16043.6|16091.3|16027.1|0
1660190100000|2022-08-11 03:55:00|16109.5|16045.1|16112.8|16048.4|16112.8|16048.4|16106.8|16042.6|0
1660190400000|2022-08-11 04:00:00|16113.8|16049.4|16128.4|16064|16133.3|16068.9|16113.8|16049.4|0
1660190700000|2022-08-11 04:05:00|16123.3|16058.9|16110.2|16045.8|16130.6|16066.2|16110.2|16045.8|0
1660191000000|2022-08-11 04:10:00|16115.5|16051.1|16110.6|16046.2|16117.2|16052.8|16107.4|16043|0
1660191300000|2022-08-11 04:15:00|16110.5|16046.1|16108.4|16044|16113.7|16049.3|16108.4|16044|0
1660191600000|2022-08-11 04:20:00|16105.3|16041.1|16099.6|16035.4|16110.8|16046.4|16099.1|16034.9|0
1660191900000|2022-08-11 04:25:00|16103.7|16039.5|16107.4|16043|16107.4|16043|16097.6|16033.4|0
1660192200000|2022-08-11 04:30:00|16111|16046.6|16115.9|16051.5|16120.2|16055.8|16106.2|16042|0
1660192500000|2022-08-11 04:35:00|16117.6|16053.2|16107.9|16043.5|16118.3|16053.9|16107.9|16043.5|0
1660192800000|2022-08-11 04:40:00|16101.9|16037.7|16095.3|16031.1|16103.6|16039.4|16095.3|16031.1|0
1660193100000|2022-08-11 04:45:00|16099|16034.8|16098.6|16034.4|16100|16035.8|16094.7|16030.5|0
1660193400000|2022-08-11 04:50:00|16099|16034.8|16092.2|16028|16099|16034.8|16089.1|16024.9|0
1660193700000|2022-08-11 04:55:00|16094|16029.8|16099.2|16035|16104.4|16040.2|16091.6|16027.4|0
1660194000000|2022-08-11 05:00:00|16098.7|16034.5|16088.2|16024|16099.2|16035|16086.8|16022.6|0
1660194300000|2022-08-11 05:05:00|16090|16025.8|16089.6|16025.4|16100|16035.8|16089.6|16025.4|0
1660194600000|2022-08-11 05:10:00|16089.4|16025.2|16089.7|16025.5|16092|16027.8|16078.8|16014.6|0
1660194900000|2022-08-11 05:15:00|16088.6|16024.4|16084.9|16020.7|16089.5|16025.3|16082.7|16018.5|0
1660195200000|2022-08-11 05:20:00|16086|16021.8|16091|16026.8|16092.3|16028.1|16079.2|16015|0
1660195500000|2022-08-11 05:25:00|16086.1|16021.9|16081.3|16017.1|16086.2|16022|16074.8|16010.6|0
1660195800000|2022-08-11 05:30:00|16085.5|16021.3|16098|16033.8|16100.5|16036.3|16085.5|16021.3|0
1660196100000|2022-08-11 05:35:00|16099.6|16035.4|16097.4|16033.2|16103.4|16039.2|16094.4|16030.2|0
1660196400000|2022-08-11 05:40:00|16096.2|16032|16093.2|16029|16099.9|16035.7|16093.2|16029|0
1660196700000|2022-08-11 05:45:00|16094.4|16030.2|16098.5|16034.3|16098.5|16034.3|16087.7|16023.5|0
1660197000000|2022-08-11 05:50:00|16097.7|16033.5|16091.7|16027.5|16101|16036.8|16091.7|16027.5|0
1660197300000|2022-08-11 05:55:00|16094|16029.8|16111.3|16046.9|16111.8|16047.4|16094|16029.8|0
1660263000000|2022-08-12 00:10:00|16092.5|16028.3|16091.9|16027.7|16104.4|16040.2|16079.6|16015.4|0
1660263300000|2022-08-12 00:15:00|16095|16030.8|16102.8|16038.6|16108.4|16044|16095|16030.8|0
1660263600000|2022-08-12 00:20:00|16100.6|16036.4|16108.3|16043.9|16118.3|16053.9|16091.6|16027.4|0
1660263900000|2022-08-12 00:25:00|16110.9|16046.5|16091.3|16027.1|16112.8|16048.4|16086.1|16021.9|0
1660264200000|2022-08-12 00:30:00|16089.3|16025.1|16073.4|16009.2|16089.3|16025.1|16073.4|16009.2|0
1660264500000|2022-08-12 00:35:00|16065.1|16000.9|16055.4|15991.4|16070.1|16005.9|16055.4|15991.4|0
1660264800000|2022-08-12 00:40:00|16056.9|15992.9|16074.5|16010.3|16074.5|16010.3|16056.6|15992.6|0
1660265100000|2022-08-12 00:45:00|16068.1|16003.9|16052.6|15988.6|16068.1|16003.9|16052.6|15988.6|0
1660265400000|2022-08-12 00:50:00|16055.9|15991.9|16072.3|16008.1|16072.3|16008.1|16044.5|15980.5|0
1660265700000|2022-08-12 00:55:00|16069.3|16005.1|16055.2|15991.2|16069.3|16005.1|16055.2|15991.2|0
1660266000000|2022-08-12 01:00:00|16050.3|15986.3|16058.6|15994.4|16059.6|15995.4|16044.2|15980.2|0
1660266300000|2022-08-12 01:05:00|16067.8|16003.6|16051|15987|16069.7|16005.5|16051|15987|0
1660266600000|2022-08-12 01:10:00|16047.6|15983.6|16049.4|15985.4|16058.4|15994.2|16047.6|15983.6|0
1660266900000|2022-08-12 01:15:00|16046.9|15982.9|16051.2|15987.2|16057.8|15993.6|16038.4|15974.4|0
1660267200000|2022-08-12 01:20:00|16051.4|15987.4|16070.6|16006.4|16070.6|16006.4|16051.4|15987.4|0
1660267500000|2022-08-12 01:25:00|16065|16000.8|16085.8|16021.6|16087.1|16022.9|16065|16000.8|0
1660267800000|2022-08-12 01:30:00|16084.6|16020.4|16098.5|16034.3|16098.5|16034.3|16079.6|16015.4|0
1660268100000|2022-08-12 01:35:00|16097.8|16033.6|16122.3|16057.9|16122.3|16057.9|16097.8|16033.6|0
1660268400000|2022-08-12 01:40:00|16127.2|16062.8|16117.7|16053.3|16137|16072.6|16117.7|16053.3|0
1660268700000|2022-08-12 01:45:00|16113.6|16049.2|16132.5|16068.1|16136.2|16071.8|16113.6|16049.2|0
1660269000000|2022-08-12 01:50:00|16128|16063.6|16108.6|16044.2|16129.9|16065.5|16106.8|16042.6|0
1660269300000|2022-08-12 01:55:00|16107.6|16043.2|16104.5|16040.3|16109.7|16045.3|16100.6|16036.4|0
1660269600000|2022-08-12 02:00:00|16105.3|16041.1|16097.7|16033.5|16109.6|16045.2|16090.9|16026.7|0
1660269900000|2022-08-12 02:05:00|16091|16026.8|16068.7|16004.5|16091|16026.8|16068.7|16004.5|0
1660270200000|2022-08-12 02:10:00|16071.8|16007.6|16058.9|15994.7|16071.8|16007.6|16053.6|15989.6|0
1660270500000|2022-08-12 02:15:00|16056.7|15992.7|16065|16000.8|16070.4|16006.2|16056.7|15992.7|0
1660270800000|2022-08-12 02:20:00|16063|15998.8|16067.1|16002.9|16070.5|16006.3|16063|15998.8|0
1660271100000|2022-08-12 02:25:00|16067.3|16003.1|16031.5|15967.5|16067.3|16003.1|16031.5|15967.5|0
1660271400000|2022-08-12 02:30:00|16031.7|15967.7|16052|15988|16055.3|15991.3|16031.7|15967.7|0
1660271700000|2022-08-12 02:35:00|16048.1|15984.1|16033.6|15969.6|16051.9|15987.9|16033.6|15969.6|0
1660272000000|2022-08-12 02:40:00|16036.5|15972.5|16027.2|15963.2|16039|15975|16027.2|15963.2|0
1660272300000|2022-08-12 02:45:00|16026.6|15962.6|16040.1|15976.1|16040.1|15976.1|16020|15956|0
1660272600000|2022-08-12 02:50:00|16037.3|15973.3|16039.3|15975.3|16040.9|15976.9|16033.5|15969.5|0
1660272900000|2022-08-12 02:55:00|16050.6|15986.6|16055.4|15991.4|16056.8|15992.8|16049.3|15985.3|0
1660273200000|2022-08-12 03:00:00|16052.6|15988.6|16053.4|15989.4|16064|15999.8|16048.6|15984.6|0
1660273500000|2022-08-12 03:05:00|16051.6|15987.6|16030.3|15966.3|16051.6|15987.6|16025|15961|0
1660273800000|2022-08-12 03:10:00|16028.8|15964.8|16015.3|15951.3|16029|15965|16015.3|15951.3|0
1660274100000|2022-08-12 03:15:00|16016.4|15952.4|16024|15960|16026.2|15962.2|16016.4|15952.4|0
1660274400000|2022-08-12 03:20:00|16021.9|15957.9|16024.8|15960.8|16032.6|15968.6|16021.9|15957.9|0
1660274700000|2022-08-12 03:25:00|16021.9|15957.9|16016.2|15952.2|16025.5|15961.5|16015.8|15951.8|0
1660275000000|2022-08-12 03:30:00|16013.7|15949.7|16004.4|15940.6|16015.5|15951.5|16004.4|15940.6|0
1660275300000|2022-08-12 03:35:00|16004.7|15940.9|16006.8|15943|16006.8|15943|15992.9|15929.1|0
1660275600000|2022-08-12 03:40:00|16010.3|15946.3|16021.1|15957.1|16022.2|15958.2|16004.5|15940.7|0
1660275900000|2022-08-12 03:45:00|16017.5|15953.5|16010.8|15946.8|16017.5|15953.5|16008|15944|0
1660276200000|2022-08-12 03:50:00|16009|15945|16027.3|15963.3|16027.3|15963.3|16005|15941.2|0
1660276500000|2022-08-12 03:55:00|16029.6|15965.6|16032.8|15968.8|16036.7|15972.7|16029.6|15965.6|0
1660276800000|2022-08-12 04:00:00|16033.8|15969.8|16031.8|15967.8|16038.1|15974.1|16029.5|15965.5|0
1660277100000|2022-08-12 04:05:00|16028.1|15964.1|16028.7|15964.7|16033.2|15969.2|16023.3|15959.3|0
1660277400000|2022-08-12 04:10:00|16027.5|15963.5|16019.8|15955.8|16027.5|15963.5|16015.5|15951.5|0
1660277700000|2022-08-12 04:15:00|16018.9|15954.9|16012.1|15948.1|16020.6|15956.6|16012|15948|0
1660278000000|2022-08-12 04:20:00|16008.8|15944.8|16008|15944|16010.8|15946.8|16005.5|15941.7|0
1660278300000|2022-08-12 04:25:00|16008.7|15944.7|16020.5|15956.5|16022.4|15958.4|16007|15943.1|0
1660278600000|2022-08-12 04:30:00|16020.3|15956.3|16012|15948|16021.6|15957.6|16012|15948|0
1660278900000|2022-08-12 04:35:00|16012.1|15948.1|16001.6|15937.8|16012.1|15948.1|16001.2|15937.4|0
1660279200000|2022-08-12 04:40:00|16005.4|15941.6|16013.3|15949.3|16013.8|15949.8|16004.2|15940.4|0
1660279500000|2022-08-12 04:45:00|16015.2|15951.2|16012.2|15948.2|16017.4|15953.4|16012.2|15948.2|0
1660279800000|2022-08-12 04:50:00|16011.6|15947.6|16013.1|15949.1|16016|15952|16008.8|15944.8|0
1660280100000|2022-08-12 04:55:00|16014.7|15950.7|16006.6|15942.8|16014.7|15950.7|16001.5|15937.7|0
1660280400000|2022-08-12 05:00:00|16007.1|15943.1|16018.2|15954.2|16021.9|15957.9|16007.1|15943.1|0
1660280700000|2022-08-12 05:05:00|16023.8|15959.8|16027.9|15963.9|16027.9|15963.9|16022.4|15958.4|0
1660281000000|2022-08-12 05:10:00|16026.2|15962.2|16016.5|15952.5|16027.9|15963.9|16015|15951|0
1660281300000|2022-08-12 05:15:00|16025.6|15961.6|16022.6|15958.6|16029.1|15965.1|16022.6|15958.6|0
1660281600000|2022-08-12 05:20:00|16020.1|15956.1|16006.3|15942.5|16020.1|15956.1|16006.3|15942.5|0
1660281900000|2022-08-12 05:25:00|16008.5|15944.5|15996.9|15933.1|16008.6|15944.6|15996.9|15933.1|0
1660282200000|2022-08-12 05:30:00|15991.8|15928|16013.3|15949.3|16013.3|15949.3|15991.8|15928|0
1660282500000|2022-08-12 05:35:00|16010.6|15946.6|16003.5|15939.7|16011.2|15947.2|15999.7|15935.9|0
1660282800000|2022-08-12 05:40:00|16004.3|15940.5|15989.7|15925.9|16004.3|15940.5|15988.1|15924.3|0
1660283100000|2022-08-12 05:45:00|15988.9|15925.1|15995.8|15932|15995.8|15932|15988.2|15924.4|0
1660283400000|2022-08-12 05:50:00|15993.4|15929.6|15997.7|15933.9|16005.1|15941.3|15993.4|15929.6|0
1660283700000|2022-08-12 05:55:00|15996.1|15932.3|16001.3|15937.5|16001.3|15937.5|15994.9|15931.1|0
1660522200000|2022-08-15 00:10:00|16216.3|16151.5|16223.7|16158.9|16223.7|16158.9|16211.8|16147|0
1660522500000|2022-08-15 00:15:00|16213|16148.2|16214.4|16149.6|16220.5|16155.7|16209.7|16144.9|0
1660522800000|2022-08-15 00:20:00|16211.2|16146.4|16180.5|16115.9|16214.5|16149.7|16171.3|16106.7|0
1660523100000|2022-08-15 00:25:00|16177|16112.4|16148.6|16084.2|16183.6|16119|16148.6|16084.2|0
1660523400000|2022-08-15 00:30:00|16157.3|16092.8|16136.8|16072.4|16157.3|16092.8|16136.8|16072.4|0
1660523700000|2022-08-15 00:35:00|16138.5|16074.1|16154.6|16090.2|16169.5|16104.9|16131.4|16067|0
1660524000000|2022-08-15 00:40:00|16157|16092.6|16164.3|16099.7|16164.3|16099.7|16150.3|16085.9|0
1660524300000|2022-08-15 00:45:00|16151.6|16087.2|16146.7|16082.3|16156.1|16091.7|16145.1|16080.7|0
1660524600000|2022-08-15 00:50:00|16146.9|16082.5|16184.7|16120.1|16184.7|16120.1|16146.9|16082.5|0
1660524900000|2022-08-15 00:55:00|16179.7|16115.1|16165.8|16101.2|16182|16117.4|16165.8|16101.2|0
1660525200000|2022-08-15 01:00:00|16168.4|16103.8|16205.5|16140.9|16212.2|16147.4|16168.4|16103.8|0
1660525500000|2022-08-15 01:05:00|16182.3|16117.7|16121.2|16056.8|16182.3|16117.7|16121.2|16056.8|0
1660525800000|2022-08-15 01:10:00|16112.8|16048.4|16097.6|16033.4|16112.8|16048.4|16077.6|16013.4|0
1660526100000|2022-08-15 01:15:00|16097.5|16033.3|16115.7|16051.3|16115.7|16051.3|16097.5|16033.3|0
1660526400000|2022-08-15 01:20:00|16114.7|16050.3|16125.9|16061.5|16125.9|16061.5|16107.3|16042.9|0
1660526700000|2022-08-15 01:25:00|16116.9|16052.5|16145.5|16081.1|16145.5|16081.1|16116.9|16052.5|0
1660527000000|2022-08-15 01:30:00|16144.7|16080.3|16212.8|16148|16212.8|16148|16144.7|16080.3|0
1660527300000|2022-08-15 01:35:00|16217.1|16152.3|16225.2|16160.4|16232.8|16168|16217.1|16152.3|0
1660527600000|2022-08-15 01:40:00|16225.7|16160.9|16252.3|16187.5|16254.3|16189.5|16219.7|16154.9|0
1660527900000|2022-08-15 01:45:00|16254|16189.2|16288.5|16223.5|16303.6|16238.6|16254|16189.2|0
1660528200000|2022-08-15 01:50:00|16281.4|16216.4|16284|16219|16296.7|16231.7|16281.4|16216.4|0
1660528500000|2022-08-15 01:55:00|16282.7|16217.7|16269.7|16204.7|16289.7|16224.7|16269.7|16204.7|0
1660528800000|2022-08-15 02:00:00|16272.5|16207.5|16210.5|16145.7|16275.1|16210.1|16210.5|16145.7|0
1660529100000|2022-08-15 02:05:00|16199.5|16134.9|16177.6|16113|16211.1|16146.3|16177.6|16113|0
1660529400000|2022-08-15 02:10:00|16174.6|16110|16160.7|16096.1|16174.6|16110|16154.9|16090.5|0
1660529700000|2022-08-15 02:15:00|16161.2|16096.6|16179.7|16115.1|16183.4|16118.8|16161.2|16096.6|0
1660530000000|2022-08-15 02:20:00|16180.5|16115.9|16183.5|16118.9|16183.5|16118.9|16171.2|16106.6|0
1660530300000|2022-08-15 02:25:00|16196.2|16131.6|16175.5|16110.9|16196.2|16131.6|16175.5|16110.9|0
1660530600000|2022-08-15 02:30:00|16182.3|16117.7|16161.6|16097|16185.5|16120.9|16153.3|16088.9|0
1660530900000|2022-08-15 02:35:00|16170.3|16105.7|16184.7|16120.1|16184.7|16120.1|16168.6|16104|0
1660531200000|2022-08-15 02:40:00|16185.1|16120.5|16199.3|16134.7|16199.3|16134.7|16179.8|16115.2|0
1660531500000|2022-08-15 02:45:00|16199.9|16135.3|16192.6|16128|16207|16142.4|16192.6|16128|0
1660531800000|2022-08-15 02:50:00|16192.8|16128.2|16177.5|16112.9|16192.8|16128.2|16173.7|16109.1|0
1660532100000|2022-08-15 02:55:00|16183.4|16118.8|16165|16100.4|16183.4|16118.8|16165|16100.4|0
1660532400000|2022-08-15 03:00:00|16164.3|16099.7|16180.1|16115.5|16180.1|16115.5|16159.5|16094.9|0
1660532700000|2022-08-15 03:05:00|16182.7|16118.1|16187.6|16123|16197.3|16132.7|16181.1|16116.5|0
1660533000000|2022-08-15 03:10:00|16189.8|16125.2|16198.6|16134|16198.6|16134|16187.3|16122.7|0
1660533300000|2022-08-15 03:15:00|16198.8|16134.2|16196.7|16132.1|16206.3|16141.7|16196.7|16132.1|0
1660533600000|2022-08-15 03:20:00|16196.2|16131.6|16201.4|16136.8|16206.7|16142.1|16196.2|16131.6|0
1660533900000|2022-08-15 03:25:00|16201.7|16137.1|16199.2|16134.6|16206.6|16142|16199.2|16134.6|0
1660534200000|2022-08-15 03:30:00|16199.9|16135.3|16200.9|16136.3|16202.1|16137.5|16197.5|16132.9|0
1660534500000|2022-08-15 03:35:00|16200.2|16135.6|16188|16123.4|16200.2|16135.6|16188|16123.4|0
1660534800000|2022-08-15 03:40:00|16189.4|16124.8|16200.6|16136|16200.6|16136|16189.4|16124.8|0
1660535100000|2022-08-15 03:45:00|16202|16137.4|16189.9|16125.3|16202|16137.4|16179.2|16114.6|0
1660535400000|2022-08-15 03:50:00|16187.8|16123.2|16195.6|16131|16195.6|16131|16187.8|16123.2|0
1660535700000|2022-08-15 03:55:00|16196.7|16132.1|16204.9|16140.3|16204.9|16140.3|16191.6|16127|0
1660536000000|2022-08-15 04:00:00|16205.3|16140.7|16199.5|16134.9|16205.3|16140.7|16199.1|16134.5|0
1660536300000|2022-08-15 04:05:00|16198.6|16134|16201.4|16136.8|16202.8|16138.2|16194.7|16130.1|0
1660536600000|2022-08-15 04:10:00|16201.6|16137|16201.6|16137|16204.9|16140.3|16198.5|16133.9|0
1660536900000|2022-08-15 04:15:00|16211.1|16146.3|16205.7|16141.1|16212.1|16147.3|16204|16139.4|0
1660537200000|2022-08-15 04:20:00|16206.3|16141.7|16204|16139.4|16206.3|16141.7|16196.4|16131.8|0
1660537500000|2022-08-15 04:25:00|16204.6|16140|16194.3|16129.7|16205.9|16141.3|16194.3|16129.7|0
1660537800000|2022-08-15 04:30:00|16192.1|16127.5|16205.7|16141.1|16205.7|16141.1|16190.4|16125.8|0
1660538100000|2022-08-15 04:35:00|16207|16142.4|16198.1|16133.5|16207|16142.4|16198.1|16133.5|0
1660538400000|2022-08-15 04:40:00|16205|16140.4|16204.8|16140.2|16205|16140.4|16198|16133.4|0
1660538700000|2022-08-15 04:45:00|16204.1|16139.5|16200.8|16136.2|16204.4|16139.8|16195.9|16131.3|0
1660539000000|2022-08-15 04:50:00|16197.3|16132.7|16192.6|16128|16198.3|16133.7|16184.9|16120.3|0
1660539300000|2022-08-15 04:55:00|16194.3|16129.7|16177.2|16112.6|16196.1|16131.5|16177.2|16112.6|0
1660539600000|2022-08-15 05:00:00|16175.8|16111.2|16161.3|16096.7|16175.8|16111.2|16161.3|16096.7|0
1660539900000|2022-08-15 05:05:00|16161|16096.4|16162.3|16097.7|16164.9|16100.3|16157.5|16092.9|0
1660540200000|2022-08-15 05:10:00|16161.6|16097|16173.5|16108.9|16175|16110.4|16161.6|16097|0
1660540500000|2022-08-15 05:15:00|16176.7|16112.1|16176.5|16111.9|16185.1|16120.5|16171|16106.4|0
1660540800000|2022-08-15 05:20:00|16178.1|16113.5|16175.4|16110.8|16179.1|16114.5|16175.4|16110.8|0
1660541100000|2022-08-15 05:25:00|16178.2|16113.6|16172.6|16108|16179.3|16114.7|16170.6|16106|0
1660541400000|2022-08-15 05:30:00|16173.4|16108.8|16157.3|16092.8|16174.8|16110.2|16157.3|16092.8|0
1660541700000|2022-08-15 05:35:00|16153.7|16089.3|16154.4|16090|16160.7|16096.1|16149.9|16085.5|0
1660542000000|2022-08-15 05:40:00|16150.9|16086.5|16149.1|16084.7|16158.9|16094.3|16149.1|16084.7|0
1660542300000|2022-08-15 05:45:00|16146.6|16082.2|16145.3|16080.9|16146.6|16082.2|16141.3|16076.9|0
1660542600000|2022-08-15 05:50:00|16143.5|16079.1|16154.3|16089.9|16154.3|16089.9|16141.9|16077.5|0
1660542900000|2022-08-15 05:55:00|16156.6|16092.2|16152.4|16088|16156.6|16092.2|16149.4|16085|0
1660608600000|2022-08-16 00:10:00|16444.3|16378.7|16457.1|16391.5|16521.5|16455.5|16444.3|16378.7|0
1660608900000|2022-08-16 00:15:00|16456.8|16391.2|16411.9|16346.3|16469|16403.2|16405.7|16340.3|0
1660609200000|2022-08-16 00:20:00|16395.9|16330.5|16280.4|16215.4|16395.9|16330.5|16280.4|16215.4|0
1660609500000|2022-08-16 00:25:00|16268.9|16203.9|16239.7|16174.9|16283.5|16218.5|16239.7|16174.9|0
1660609800000|2022-08-16 00:30:00|16218.8|16154|16220|16155.2|16220.4|16155.6|16203.6|16139|0
1660610100000|2022-08-16 00:35:00|16223|16158.2|16272.3|16207.3|16272.3|16207.3|16223|16158.2|0
1660610400000|2022-08-16 00:40:00|16258.6|16193.6|16318.4|16253.2|16326.2|16261|16258.6|16193.6|0
1660610700000|2022-08-16 00:45:00|16316.3|16251.1|16315.3|16250.1|16322.8|16257.6|16310|16244.8|0
1660611000000|2022-08-16 00:50:00|16320.7|16255.5|16369.1|16303.7|16369.1|16303.7|16320.7|16255.5|0
1660611300000|2022-08-16 00:55:00|16367.5|16302.1|16370.1|16304.7|16376.1|16310.7|16364.2|16298.8|0
1660611600000|2022-08-16 01:00:00|16366.7|16301.3|16378.9|16313.5|16382|16316.6|16362.7|16297.3|0
1660611900000|2022-08-16 01:05:00|16378|16312.6|16380.6|16315.2|16391.4|16326|16366.7|16301.3|0
1660612200000|2022-08-16 01:10:00|16376.5|16311.1|16375.4|16310|16380.6|16315.2|16352.9|16287.7|0
1660612500000|2022-08-16 01:15:00|16375.2|16309.8|16359.5|16294.1|16376.5|16311.1|16350.8|16285.6|0
1660612800000|2022-08-16 01:20:00|16350.6|16285.4|16329.9|16264.7|16350.6|16285.4|16323.1|16257.9|0
1660613100000|2022-08-16 01:25:00|16334|16268.8|16339.6|16274.4|16346.4|16281.2|16328.9|16263.7|0
1660613400000|2022-08-16 01:30:00|16332.7|16267.5|16361.2|16295.8|16361.2|16295.8|16332.7|16267.5|0
1660613700000|2022-08-16 01:35:00|16364.4|16299|16374.1|16308.7|16376.2|16310.8|16358.3|16292.9|0
1660614000000|2022-08-16 01:40:00|16371.3|16305.9|16355.3|16290.1|16371.3|16305.9|16355.3|16290.1|0
1660614300000|2022-08-16 01:45:00|16357.8|16292.4|16380.6|16315.2|16385.3|16319.9|16357.8|16292.4|0
1660614600000|2022-08-16 01:50:00|16381.1|16315.7|16393.2|16327.8|16395.1|16329.7|16380.1|16314.7|0
1660614900000|2022-08-16 01:55:00|16398.3|16332.9|16422|16356.4|16422|16356.4|16395.9|16330.5|0
1660615200000|2022-08-16 02:00:00|16417.4|16351.8|16423|16357.4|16424.1|16358.5|16397.2|16331.8|0
1660615500000|2022-08-16 02:05:00|16420.9|16355.3|16466.7|16400.9|16466.7|16400.9|16418.4|16352.8|0
1660615800000|2022-08-16 02:10:00|16467.8|16402|16447.1|16381.5|16467.8|16402|16442.4|16376.8|0
1660616100000|2022-08-16 02:15:00|16428.8|16363.2|16433.6|16368|16443.2|16377.6|16428.7|16363.1|0
1660616400000|2022-08-16 02:20:00|16435.4|16369.8|16406.8|16341.4|16440.8|16375.2|16406.8|16341.4|0
1660616700000|2022-08-16 02:25:00|16404.1|16338.7|16421.4|16355.8|16428.2|16362.6|16402.5|16337.1|0
1660617000000|2022-08-16 02:30:00|16426.7|16361.1|16438.3|16372.7|16445.5|16379.9|16426.7|16361.1|0
1660617300000|2022-08-16 02:35:00|16439.8|16374.2|16422|16356.4|16439.8|16374.2|16412.5|16346.9|0
1660617600000|2022-08-16 02:40:00|16420.3|16354.7|16446.3|16380.7|16446.3|16380.7|16420.3|16354.7|0
1660617900000|2022-08-16 02:45:00|16450.1|16384.5|16435.1|16369.5|16453.4|16387.8|16434.2|16368.6|0
1660618200000|2022-08-16 02:50:00|16434.9|16369.3|16441.1|16375.5|16454.5|16388.9|16434.9|16369.3|0
1660618500000|2022-08-16 02:55:00|16441.2|16375.6|16460.8|16395|16463.2|16397.4|16441.2|16375.6|0
1660618800000|2022-08-16 03:00:00|16461.4|16395.6|16461.5|16395.7|16468.6|16402.8|16456.9|16391.3|0
1660619100000|2022-08-16 03:05:00|16460.7|16394.9|16457.5|16391.9|16468.9|16403.1|16456.1|16390.5|0
1660619400000|2022-08-16 03:10:00|16462.2|16396.4|16445.3|16379.7|16462.2|16396.4|16432|16366.4|0
1660619700000|2022-08-16 03:15:00|16446.2|16380.6|16429|16363.4|16446.2|16380.6|16429|16363.4|0
1660620000000|2022-08-16 03:20:00|16425.4|16359.8|16439.4|16373.8|16439.4|16373.8|16425.4|16359.8|0
1660620300000|2022-08-16 03:25:00|16435|16369.4|16429.3|16363.7|16439.3|16373.7|16429.3|16363.7|0
1660620600000|2022-08-16 03:30:00|16429.5|16363.9|16428.4|16362.8|16429.5|16363.9|16420.1|16354.5|0
1660620900000|2022-08-16 03:35:00|16424.1|16358.5|16441.1|16375.5|16445.6|16380|16423.5|16357.9|0
1660621200000|2022-08-16 03:40:00|16437.8|16372.2|16430.9|16365.3|16447|16381.4|16423.3|16357.7|0
1660621500000|2022-08-16 03:45:00|16426.4|16360.8|16429.2|16363.6|16433.8|16368.2|16426.3|16360.7|0
1660621800000|2022-08-16 03:50:00|16424.7|16359.1|16422.3|16356.7|16428.2|16362.6|16420.3|16354.7|0
1660622100000|2022-08-16 03:55:00|16422|16356.4|16419|16353.4|16422|16356.4|16415.1|16349.5|0
1660622400000|2022-08-16 04:00:00|16414.4|16348.8|16417.8|16352.2|16422.1|16356.5|16414.4|16348.8|0
1660622700000|2022-08-16 04:05:00|16413.4|16347.8|16401.5|16336.1|16416.8|16351.2|16401.5|16336.1|0
1660623000000|2022-08-16 04:10:00|16399.8|16334.4|16416.4|16350.8|16416.4|16350.8|16399.8|16334.4|0
1660623300000|2022-08-16 04:15:00|16412.7|16347.1|16408.7|16343.1|16414.9|16349.3|16407.4|16342|0
1660623600000|2022-08-16 04:20:00|16409.3|16343.7|16405.3|16339.9|16413.8|16348.2|16402.2|16336.8|0
1660623900000|2022-08-16 04:25:00|16403.7|16338.3|16388.6|16323.2|16405.6|16340.2|16388.6|16323.2|0
1660624200000|2022-08-16 04:30:00|16386.1|16320.7|16387.1|16321.7|16395.7|16330.3|16386.1|16320.7|0
1660624500000|2022-08-16 04:35:00|16387.8|16322.4|16396|16330.6|16396|16330.6|16385.4|16320|0
1660624800000|2022-08-16 04:40:00|16396.5|16331.1|16406.9|16341.5|16407.3|16341.9|16396.5|16331.1|0
1660625100000|2022-08-16 04:45:00|16408.7|16343.1|16423.6|16358|16428.5|16362.9|16408.7|16343.1|0
1660625400000|2022-08-16 04:50:00|16424.4|16358.8|16434.8|16369.2|16435.1|16369.5|16424.1|16358.5|0
1660625700000|2022-08-16 04:55:00|16435.9|16370.3|16422.2|16356.6|16436.4|16370.8|16422.2|16356.6|0
1660626000000|2022-08-16 05:00:00|16420.6|16355|16427.9|16362.3|16427.9|16362.3|16420.6|16355|0
1660626300000|2022-08-16 05:05:00|16423.5|16357.9|16413|16347.4|16423.5|16357.9|16409.8|16344.2|0
1660626600000|2022-08-16 05:10:00|16413.1|16347.5|16400.9|16335.5|16413.6|16348|16397.7|16332.3|0
1660626900000|2022-08-16 05:15:00|16402.3|16336.9|16404.2|16338.8|16407.1|16341.7|16396.9|16331.5|0
1660627200000|2022-08-16 05:20:00|16404.7|16339.3|16412.5|16346.9|16414.7|16349.1|16404.7|16339.3|0
1660627500000|2022-08-16 05:25:00|16415|16349.4|16405.5|16340.1|16415.5|16349.9|16405.5|16340.1|0
1660627800000|2022-08-16 05:30:00|16406.7|16341.3|16395.3|16329.9|16409.9|16344.3|16395.3|16329.9|0
1660628100000|2022-08-16 05:35:00|16388.3|16322.9|16395.6|16330.2|16395.6|16330.2|16384.7|16319.3|0
1660628400000|2022-08-16 05:40:00|16393.3|16327.9|16403.2|16337.8|16403.7|16338.3|16393.3|16327.9|0
1660628700000|2022-08-16 05:45:00|16403.8|16338.4|16415.2|16349.6|16415.3|16349.7|16403.8|16338.4|0
1660629000000|2022-08-16 05:50:00|16415.5|16349.9|16421.7|16356.1|16421.7|16356.1|16415.5|16349.9|0
1660629300000|2022-08-16 05:55:00|16424.5|16358.9|16426.7|16361.1|16428|16362.4|16421.4|16355.8|0
1660695000000|2022-08-17 00:10:00|16554|16488|16578.1|16511.9|16589.4|16523.2|16554|16488|0
1660695300000|2022-08-17 00:15:00|16569.6|16503.4|16584.3|16518.1|16595|16528.8|16569.6|16503.4|0
1660695600000|2022-08-17 00:20:00|16591.5|16525.3|16539.3|16473.3|16591.9|16525.7|16539.3|16473.3|0
1660695900000|2022-08-17 00:25:00|16534.8|16468.8|16529.7|16463.7|16534.8|16468.8|16503.3|16437.5|0
1660696200000|2022-08-17 00:30:00|16495.1|16429.3|16520|16454|16525.7|16459.7|16495.1|16429.3|0
1660696500000|2022-08-17 00:35:00|16525.8|16459.8|16490|16424.2|16525.8|16459.8|16490|16424.2|0
1660696800000|2022-08-17 00:40:00|16502|16436.2|16500.2|16434.4|16524.7|16458.7|16500.2|16434.4|0
1660697100000|2022-08-17 00:45:00|16487.4|16421.6|16483.7|16417.9|16494.8|16429|16475.3|16409.5|0
1660697400000|2022-08-17 00:50:00|16476.9|16411.1|16468.9|16403.1|16483|16417.2|16468.9|16403.1|0
1660697700000|2022-08-17 00:55:00|16460.7|16394.9|16458.9|16393.1|16468|16402.2|16446.1|16380.5|0
1660698000000|2022-08-17 01:00:00|16461.3|16395.5|16397.5|16332.1|16461.3|16395.5|16397.5|16332.1|0
1660698300000|2022-08-17 01:05:00|16404.8|16339.4|16385.2|16319.8|16408.3|16342.7|16385.2|16319.8|0
1660698600000|2022-08-17 01:10:00|16373.4|16308|16408.5|16342.9|16408.5|16342.9|16373.4|16308|0
1660698900000|2022-08-17 01:15:00|16406.1|16340.7|16396.8|16331.4|16424.2|16358.6|16396.8|16331.4|0
1660699200000|2022-08-17 01:20:00|16404.1|16338.7|16395.2|16329.8|16417.1|16351.5|16393.5|16328.1|0
1660699500000|2022-08-17 01:25:00|16386|16320.6|16380.3|16314.9|16404.8|16339.4|16380.3|16314.9|0
1660699800000|2022-08-17 01:30:00|16382.1|16316.7|16400.7|16335.3|16415.5|16349.9|16382.1|16316.7|0
1660700100000|2022-08-17 01:35:00|16402.6|16337.2|16385.6|16320.2|16403.1|16337.7|16385.5|16320.1|0
1660700400000|2022-08-17 01:40:00|16384.1|16318.7|16399.7|16334.3|16399.7|16334.3|16383.7|16318.3|0
1660700700000|2022-08-17 01:45:00|16410.6|16345|16386.6|16321.2|16410.6|16345|16386.6|16321.2|0
1660701000000|2022-08-17 01:50:00|16385.2|16319.8|16414.7|16349.1|16415.9|16350.3|16385.2|16319.8|0
1660701300000|2022-08-17 01:55:00|16418.3|16352.7|16417.5|16351.9|16419.1|16353.5|16408.7|16343.1|0
1660701600000|2022-08-17 02:00:00|16416|16350.4|16393.3|16327.9|16416|16350.4|16393.3|16327.9|0
1660701900000|2022-08-17 02:05:00|16383|16317.6|16375.1|16309.7|16383.5|16318.1|16375.1|16309.7|0
1660702200000|2022-08-17 02:10:00|16367.8|16302.4|16377|16311.6|16377|16311.6|16359.6|16294.2|0
1660702500000|2022-08-17 02:15:00|16379.6|16314.2|16372.2|16306.8|16379.6|16314.2|16368.7|16303.3|0
1660702800000|2022-08-17 02:20:00|16365.5|16300.1|16379.9|16314.5|16380.6|16315.2|16361.6|16296.2|0
1660703100000|2022-08-17 02:25:00|16378|16312.6|16381.2|16315.8|16381.8|16316.4|16373.1|16307.7|0
1660703400000|2022-08-17 02:30:00|16377.3|16311.9|16421|16355.4|16421|16355.4|16377.1|16311.7|0
1660703700000|2022-08-17 02:35:00|16414.4|16348.8|16393.4|16328|16416.9|16351.3|16393.4|16328|0
1660704000000|2022-08-17 02:40:00|16396.9|16331.5|16399|16333.6|16405.8|16340.4|16396.9|16331.5|0
1660704300000|2022-08-17 02:45:00|16399.9|16334.5|16411|16345.4|16414.8|16349.2|16399.9|16334.5|0
1660704600000|2022-08-17 02:50:00|16408.5|16342.9|16410.7|16345.1|16411.8|16346.2|16404.5|16339.1|0
1660704900000|2022-08-17 02:55:00|16413.4|16347.8|16403.5|16338.1|16413.4|16347.8|16399.1|16333.7|0
1660705200000|2022-08-17 03:00:00|16404.4|16339|16400|16334.6|16411.2|16345.6|16400|16334.6|0
1660705500000|2022-08-17 03:05:00|16403.5|16338.1|16390|16324.6|16407.3|16341.9|16390|16324.6|0
1660705800000|2022-08-17 03:10:00|16391.5|16326.1|16403.4|16338|16403.9|16338.5|16389.3|16323.9|0
1660706100000|2022-08-17 03:15:00|16402.4|16337|16383|16317.6|16402.4|16337|16378.6|16313.2|0
1660706400000|2022-08-17 03:20:00|16378.6|16313.2|16382.8|16317.4|16382.8|16317.4|16363.5|16298.1|0
1660706700000|2022-08-17 03:25:00|16381.8|16316.4|16387.5|16322.1|16388.9|16323.5|16381.8|16316.4|0
1660707000000|2022-08-17 03:30:00|16394|16328.6|16403.3|16337.9|16403.3|16337.9|16393.7|16328.3|0
1660707300000|2022-08-17 03:35:00|16403|16337.6|16411.6|16346|16412.3|16346.7|16403|16337.6|0
1660707600000|2022-08-17 03:40:00|16408.8|16343.2|16413.6|16348|16420.8|16355.2|16408.8|16343.2|0
1660707900000|2022-08-17 03:45:00|16415.1|16349.5|16406|16340.6|16426.6|16361|16406|16340.6|0
1660708200000|2022-08-17 03:50:00|16406.4|16341|16413.5|16347.9|16417|16351.4|16403.6|16338.2|0
1660708500000|2022-08-17 03:55:00|16415.9|16350.3|16437.4|16371.8|16437.4|16371.8|16415.9|16350.3|0
1660708800000|2022-08-17 04:00:00|16436.9|16371.3|16443.1|16377.5|16450.6|16385|16436.9|16371.3|0
1660709100000|2022-08-17 04:05:00|16446.4|16380.8|16447|16381.4|16453.8|16388.2|16445|16379.4|0
1660709400000|2022-08-17 04:10:00|16450|16384.4|16456.2|16390.6|16456.2|16390.6|16448.4|16382.8|0
1660709700000|2022-08-17 04:15:00|16446.2|16380.6|16467.5|16401.7|16471.8|16406|16445.9|16380.3|0
1660710000000|2022-08-17 04:20:00|16468.3|16402.5|16442.8|16377.2|16470.5|16404.7|16442.8|16377.2|0
1660710300000|2022-08-17 04:25:00|16444.6|16379|16434.8|16369.2|16445.8|16380.2|16434.8|16369.2|0
1660710600000|2022-08-17 04:30:00|16434.3|16368.7|16445.7|16380.1|16445.7|16380.1|16434.3|16368.7|0
1660710900000|2022-08-17 04:35:00|16447.2|16381.6|16442.1|16376.5|16447.2|16381.6|16438.7|16373.1|0
1660711200000|2022-08-17 04:40:00|16439.6|16374|16456.4|16390.8|16458.2|16392.4|16439.6|16374|0
1660711500000|2022-08-17 04:45:00|16456.6|16391|16443.6|16378|16456.6|16391|16443.6|16378|0
1660711800000|2022-08-17 04:50:00|16445.4|16379.8|16443.8|16378.2|16447.5|16381.9|16442|16376.4|0
1660712100000|2022-08-17 04:55:00|16441.3|16375.7|16443.5|16377.9|16447.3|16381.7|16440.1|16374.5|0
1660712400000|2022-08-17 05:00:00|16446.2|16380.6|16458|16392.2|16459.9|16394.1|16446.2|16380.6|0
1660712700000|2022-08-17 05:05:00|16457.2|16391.6|16444|16378.4|16458.1|16392.3|16443.3|16377.7|0
1660713000000|2022-08-17 05:10:00|16439.8|16374.2|16445.6|16380|16445.6|16380|16438.4|16372.8|0
1660713300000|2022-08-17 05:15:00|16445.9|16380.3|16448.4|16382.8|16448.4|16382.8|16442.8|16377.2|0
1660713600000|2022-08-17 05:20:00|16448.6|16383|16453|16387.4|16453|16387.4|16448.6|16383|0
1660713900000|2022-08-17 05:25:00|16455.4|16389.8|16458.4|16392.6|16462.7|16396.9|16451.7|16386.1|0
1660714200000|2022-08-17 05:30:00|16458.6|16392.8|16460.4|16394.6|16462.9|16397.1|16458.6|16392.8|0
1660714500000|2022-08-17 05:35:00|16459.8|16394|16468.1|16402.3|16470.2|16404.4|16459.8|16394|0
1660714800000|2022-08-17 05:40:00|16468.8|16403|16471.1|16405.3|16473.7|16407.9|16463.1|16397.3|0
1660715100000|2022-08-17 05:45:00|16470.6|16404.8|16468.7|16402.9|16481.4|16415.6|16468.7|16402.9|0
1660715400000|2022-08-17 05:50:00|16469.4|16403.6|16490.4|16424.6|16490.4|16424.6|16469.4|16403.6|0
1660715700000|2022-08-17 05:55:00|16491|16425.2|16474.2|16408.4|16495.3|16429.5|16474.2|16408.4|0
1660781400000|2022-08-18 00:10:00|16324.5|16259.3|16339.5|16274.3|16339.5|16274.3|16317.8|16252.6|0
1660781700000|2022-08-18 00:15:00|16329.7|16264.5|16352.1|16286.9|16357.1|16291.9|16329.7|16264.5|0
1660782000000|2022-08-18 00:20:00|16345|16279.8|16338.8|16273.6|16351.5|16286.3|16331.5|16266.3|0
1660782300000|2022-08-18 00:25:00|16348|16282.8|16324.7|16259.5|16349.6|16284.4|16324.7|16259.5|0
1660782600000|2022-08-18 00:30:00|16322.3|16257.1|16299.3|16234.3|16322.3|16257.1|16289.8|16224.8|0
1660782900000|2022-08-18 00:35:00|16307.1|16242.1|16305.3|16240.3|16307.3|16242.3|16293.9|16228.9|0
1660783200000|2022-08-18 00:40:00|16309.3|16244.1|16310.9|16245.7|16321.8|16256.6|16306.5|16241.5|0
1660783500000|2022-08-18 00:45:00|16311.7|16246.5|16329.9|16264.7|16329.9|16264.7|16308.9|16243.7|0
1660783800000|2022-08-18 00:50:00|16330.6|16265.4|16363.7|16298.3|16367.5|16302.1|16330.6|16265.4|0
1660784100000|2022-08-18 00:55:00|16365.2|16299.8|16360.1|16294.7|16366|16300.6|16351.3|16286.1|0
1660784400000|2022-08-18 01:00:00|16359|16293.6|16362.8|16297.4|16364.9|16299.5|16349|16283.8|0
1660784700000|2022-08-18 01:05:00|16354.4|16289.2|16347.6|16282.4|16355.7|16290.5|16343.6|16278.4|0
1660785000000|2022-08-18 01:10:00|16346.5|16281.3|16363.7|16298.3|16363.7|16298.3|16346.5|16281.3|0
1660785300000|2022-08-18 01:15:00|16364.8|16299.4|16374.3|16308.9|16383.4|16318|16364.8|16299.4|0
1660785600000|2022-08-18 01:20:00|16375.1|16309.7|16402.3|16336.9|16402.3|16336.9|16374.5|16309.1|0
1660785900000|2022-08-18 01:25:00|16399.6|16334.2|16419.3|16353.7|16419.3|16353.7|16399.6|16334.2|0
1660786200000|2022-08-18 01:30:00|16436.8|16371.2|16418.6|16353|16444.2|16378.6|16417.7|16352.1|0
1660786500000|2022-08-18 01:35:00|16423.8|16358.2|16408.7|16343.1|16430.9|16365.3|16408.2|16342.6|0
1660786800000|2022-08-18 01:40:00|16409.5|16343.9|16426.4|16360.8|16426.7|16361.1|16407.5|16342.1|0
1660787100000|2022-08-18 01:45:00|16433.1|16367.5|16404.8|16339.4|16433.1|16367.5|16402.1|16336.7|0
1660787400000|2022-08-18 01:50:00|16410.5|16344.9|16394.2|16328.8|16410.5|16344.9|16394.2|16328.8|0
1660787700000|2022-08-18 01:55:00|16390.8|16325.4|16389.8|16324.4|16395.5|16330.1|16383.7|16318.3|0
1660788000000|2022-08-18 02:00:00|16404.2|16338.8|16397.3|16331.9|16404.2|16338.8|16397.3|16331.9|0
1660788300000|2022-08-18 02:05:00|16395|16329.6|16403.3|16337.9|16403.3|16337.9|16389.5|16324.1|0
1660788600000|2022-08-18 02:10:00|16401.6|16336.2|16380.5|16315.1|16405.3|16339.9|16380.5|16315.1|0
1660788900000|2022-08-18 02:15:00|16381.8|16316.4|16377.5|16312.1|16381.8|16316.4|16367.9|16302.5|0
1660789200000|2022-08-18 02:20:00|16375|16309.6|16354.7|16289.5|16378.5|16313.1|16354.7|16289.5|0
1660789500000|2022-08-18 02:25:00|16355.1|16289.9|16357.5|16292.3|16359.8|16294.4|16350.8|16285.6|0
1660789800000|2022-08-18 02:30:00|16350.2|16285|16382.4|16317|16382.4|16317|16350.2|16285|0
1660790100000|2022-08-18 02:35:00|16384.2|16318.8|16362.6|16297.2|16384.2|16318.8|16352.9|16287.7|0
1660790400000|2022-08-18 02:40:00|16358.7|16293.3|16373.3|16307.9|16377.9|16312.5|16358.7|16293.3|0
1660790700000|2022-08-18 02:45:00|16372.3|16306.9|16348.7|16283.5|16372.3|16306.9|16348.4|16283.2|0
1660791000000|2022-08-18 02:50:00|16344.7|16279.5|16337.7|16272.5|16344.7|16279.5|16332.9|16267.7|0
1660791300000|2022-08-18 02:55:00|16335.8|16270.6|16332|16266.8|16335.8|16270.6|16329.6|16264.4|0
1660791600000|2022-08-18 03:00:00|16332.7|16267.5|16330.8|16265.6|16340.1|16274.9|16328.5|16263.3|0
1660791900000|2022-08-18 03:05:00|16331.9|16266.7|16333.7|16268.5|16336.7|16271.5|16327.3|16262.1|0
1660792200000|2022-08-18 03:10:00|16339.5|16274.3|16334.5|16269.3|16339.5|16274.3|16331.6|16266.4|0
1660792500000|2022-08-18 03:15:00|16331.8|16266.6|16345.2|16280|16351.4|16286.2|16331.7|16266.5|0
1660792800000|2022-08-18 03:20:00|16347|16281.8|16339.5|16274.3|16347.3|16282.1|16337.1|16271.9|0
1660793100000|2022-08-18 03:25:00|16340|16274.8|16347.1|16281.9|16347.1|16281.9|16337.1|16271.9|0
1660793400000|2022-08-18 03:30:00|16348.8|16283.6|16350.5|16285.3|16355.4|16290.2|16348.8|16283.6|0
1660793700000|2022-08-18 03:35:00|16350.3|16285.1|16347.5|16282.3|16351.8|16286.6|16347.3|16282.1|0
1660794000000|2022-08-18 03:40:00|16340.5|16275.3|16345.3|16280.1|16347.6|16282.4|16340.1|16274.9|0
1660794300000|2022-08-18 03:45:00|16354.9|16289.7|16367.9|16302.5|16369.1|16303.7|16354.2|16289|0
1660794600000|2022-08-18 03:50:00|16367.6|16302.2|16373.6|16308.2|16379.9|16314.5|16367.6|16302.2|0
1660794900000|2022-08-18 03:55:00|16374.8|16309.4|16379.8|16314.4|16385.8|16320.4|16374.5|16309.1|0
1660795200000|2022-08-18 04:00:00|16381.5|16316.1|16370|16304.6|16382.5|16317.1|16369.4|16304|0
1660795500000|2022-08-18 04:05:00|16364.2|16298.8|16362.2|16296.8|16365.8|16300.4|16355.5|16290.3|0
1660795800000|2022-08-18 04:10:00|16363.1|16297.7|16351.9|16286.7|16363.1|16297.7|16351.9|16286.7|0
1660796100000|2022-08-18 04:15:00|16347.6|16282.4|16345.4|16280.2|16352.8|16287.6|16345.4|16280.2|0
1660796400000|2022-08-18 04:20:00|16348.3|16283.1|16346.2|16281|16348.3|16283.1|16343.8|16278.6|0
1660796700000|2022-08-18 04:25:00|16345.9|16280.7|16345.4|16280.2|16345.9|16280.7|16338.9|16273.7|0
1660797000000|2022-08-18 04:30:00|16347.3|16282.1|16354.1|16288.9|16354.1|16288.9|16341.2|16276|0
1660797300000|2022-08-18 04:35:00|16351|16285.8|16351.4|16286.2|16352.9|16287.7|16349.2|16284|0
1660797600000|2022-08-18 04:40:00|16352.6|16287.4|16348.8|16283.6|16352.6|16287.4|16346.3|16281.1|0
1660797900000|2022-08-18 04:45:00|16347.2|16282|16356.5|16291.3|16356.7|16291.5|16347.2|16282|0
1660798200000|2022-08-18 04:50:00|16358.7|16293.3|16353.4|16288.2|16362.5|16297.1|16350.7|16285.5|0
1660798500000|2022-08-18 04:55:00|16352.9|16287.7|16363.1|16297.7|16363.8|16298.4|16352.9|16287.7|0
1660798800000|2022-08-18 05:00:00|16358|16292.6|16368.2|16302.8|16368.2|16302.8|16353.8|16288.6|0
1660799100000|2022-08-18 05:05:00|16367.8|16302.4|16390.3|16324.9|16390.3|16324.9|16367.8|16302.4|0
1660799400000|2022-08-18 05:10:00|16393.7|16328.3|16403.8|16338.4|16403.8|16338.4|16392.2|16326.8|0
1660799700000|2022-08-18 05:15:00|16406.9|16341.5|16403.6|16338.2|16414.5|16348.9|16403.3|16337.9|0
1660800000000|2022-08-18 05:20:00|16395.3|16329.9|16405.5|16340.1|16406.3|16340.9|16395.3|16329.9|0
1660800300000|2022-08-18 05:25:00|16406.3|16340.9|16405.7|16340.3|16408.2|16342.6|16403.1|16337.7|0
1660800600000|2022-08-18 05:30:00|16404.9|16339.5|16408.8|16343.2|16416.7|16351.1|16404.2|16338.8|0
1660800900000|2022-08-18 05:35:00|16413.9|16348.3|16415.4|16349.8|16423.8|16358.2|16413.9|16348.3|0
1660801200000|2022-08-18 05:40:00|16416.1|16350.5|16400.5|16335.1|16416.1|16350.5|16400.4|16335|0
1660801500000|2022-08-18 05:45:00|16399.3|16333.9|16389.1|16323.7|16399.3|16333.9|16384.7|16319.3|0
1660801800000|2022-08-18 05:50:00|16387.9|16322.5|16389.9|16324.5|16389.9|16324.5|16381|16315.6|0
1660802100000|2022-08-18 05:55:00|16386.5|16321.1|16388.3|16322.9|16394.9|16329.5|16386.5|16321.1|0
1660867800000|2022-08-19 00:10:00|16592.2|16526|16604.2|16538|16610.8|16544.4|16592.2|16526|0
1660868100000|2022-08-19 00:15:00|16602.4|16536.2|16624.7|16558.3|16630.6|16564.2|16602.4|16536.2|0
1660868400000|2022-08-19 00:20:00|16629.6|16563.2|16608.2|16541.9|16629.6|16563.2|16586.1|16519.9|0
1660868700000|2022-08-19 00:25:00|16613.6|16547.2|16616.8|16550.4|16616.8|16550.4|16595|16528.8|0
1660869000000|2022-08-19 00:30:00|16605.5|16539.3|16612.3|16545.9|16621.1|16554.7|16598.1|16531.9|0
1660869300000|2022-08-19 00:35:00|16601.7|16535.5|16623.9|16557.5|16623.9|16557.5|16592.4|16526.2|0
1660869600000|2022-08-19 00:40:00|16620.1|16553.7|16635.2|16568.8|16641.5|16575.1|16620.1|16553.7|0
1660869900000|2022-08-19 00:45:00|16636.8|16570.4|16654.8|16588.4|16654.8|16588.4|16636.8|16570.4|0
1660870200000|2022-08-19 00:50:00|16655.6|16589.2|16654.7|16588.3|16661.4|16594.8|16652.5|16586.1|0
1660870500000|2022-08-19 00:55:00|16664.5|16597.9|16656.3|16589.9|16678|16611.4|16656.3|16589.9|0
1660870800000|2022-08-19 01:00:00|16644.6|16578.2|16656.2|16589.8|16656.2|16589.8|16633.6|16567.2|0
1660871100000|2022-08-19 01:05:00|16652|16585.6|16615.5|16549.1|16656.7|16590.3|16615.5|16549.1|0
1660871400000|2022-08-19 01:10:00|16616.3|16549.9|16610.3|16543.9|16616.3|16549.9|16605.4|16539.2|0
1660871700000|2022-08-19 01:15:00|16606.2|16540|16573.4|16507.2|16609.6|16543.2|16557|16491|0
1660872000000|2022-08-19 01:20:00|16570.3|16504.1|16588.2|16522|16588.2|16522|16565.1|16498.9|0
1660872300000|2022-08-19 01:25:00|16586.8|16520.6|16582.2|16516|16587.1|16520.9|16580.4|16514.2|0
1660872600000|2022-08-19 01:30:00|16580.8|16514.6|16561.6|16495.4|16580.8|16514.6|16556.7|16490.7|0
1660872900000|2022-08-19 01:35:00|16559.4|16493.2|16581.4|16515.2|16582.2|16516|16559.4|16493.2|0
1660873200000|2022-08-19 01:40:00|16587.5|16521.3|16579.9|16513.7|16588.8|16522.6|16576.3|16510.1|0
1660873500000|2022-08-19 01:45:00|16585.6|16519.4|16589.5|16523.3|16594|16527.8|16585.6|16519.4|0
1660873800000|2022-08-19 01:50:00|16570.4|16504.2|16566.6|16500.4|16597.1|16530.9|16564.2|16498|0
1660874100000|2022-08-19 01:55:00|16568|16501.8|16572.8|16506.6|16576.1|16509.9|16561.5|16495.3|0
1660874400000|2022-08-19 02:00:00|16575.1|16508.9|16574.5|16508.3|16575.1|16508.9|16556.2|16490.2|0
1660874700000|2022-08-19 02:05:00|16564.5|16498.3|16554.8|16488.8|16575.3|16509.1|16554.8|16488.8|0
1660875000000|2022-08-19 02:10:00|16550.3|16484.3|16551.2|16485.2|16556.3|16490.3|16542.2|16476.2|0
1660875300000|2022-08-19 02:15:00|16551.6|16485.6|16559.1|16492.9|16559.1|16492.9|16550.7|16484.7|0
1660875600000|2022-08-19 02:20:00|16555.9|16489.9|16551.9|16485.9|16556.8|16490.8|16549.2|16483.2|0
1660875900000|2022-08-19 02:25:00|16554.1|16488.1|16552.9|16486.9|16556.6|16490.6|16552.9|16486.9|0
1660876200000|2022-08-19 02:30:00|16558.5|16492.3|16555.3|16489.3|16571.6|16505.4|16555.3|16489.3|0
1660876500000|2022-08-19 02:35:00|16555.2|16489.2|16566|16499.8|16566.9|16500.7|16554.9|16488.9|0
1660876800000|2022-08-19 02:40:00|16564.9|16498.7|16570|16503.8|16570|16503.8|16564.9|16498.7|0
1660877100000|2022-08-19 02:45:00|16574.3|16508.1|16555.7|16489.7|16574.5|16508.3|16555.7|16489.7|0
1660877400000|2022-08-19 02:50:00|16557.9|16491.9|16572.2|16506|16572.2|16506|16557.9|16491.9|0
1660877700000|2022-08-19 02:55:00|16577.4|16511.2|16594|16527.8|16595.9|16529.7|16577.4|16511.2|0
1660878000000|2022-08-19 03:00:00|16596.5|16530.3|16602.7|16536.5|16604.7|16538.5|16596.2|16530|0
1660878300000|2022-08-19 03:05:00|16600|16533.8|16594.7|16528.5|16600|16533.8|16590|16523.8|0
1660878600000|2022-08-19 03:10:00|16594.5|16528.3|16577.8|16511.6|16594.5|16528.3|16577.4|16511.2|0
1660878900000|2022-08-19 03:15:00|16578.2|16512|16576|16509.8|16587.2|16521|16576|16509.8|0
1660879200000|2022-08-19 03:20:00|16581.6|16515.4|16579.1|16512.9|16583.1|16516.9|16579.1|16512.9|0
1660879500000|2022-08-19 03:25:00|16571.2|16505|16573.2|16507|16581.3|16515.1|16568.9|16502.7|0
1660879800000|2022-08-19 03:30:00|16571.8|16505.6|16577.4|16511.2|16578.3|16512.1|16565.8|16499.6|0
1660880100000|2022-08-19 03:35:00|16578.1|16511.9|16579.6|16513.4|16585.8|16519.6|16577|16510.8|0
1660880400000|2022-08-19 03:40:00|16586.9|16520.7|16581.1|16514.9|16586.9|16520.7|16581.1|16514.9|0
1660880700000|2022-08-19 03:45:00|16582.2|16516|16552.1|16486.1|16582.2|16516|16546.2|16480.2|0
1660881000000|2022-08-19 03:50:00|16555.8|16489.8|16559.9|16493.7|16560.5|16494.3|16551.2|16485.2|0
1660881300000|2022-08-19 03:55:00|16560.3|16494.1|16570.2|16504|16572.6|16506.4|16558.7|16492.5|0
1660881600000|2022-08-19 04:00:00|16571.3|16505.1|16547.5|16481.5|16571.3|16505.1|16547.5|16481.5|0
1660881900000|2022-08-19 04:05:00|16546.4|16480.4|16539.8|16473.8|16547.7|16481.7|16539.8|16473.8|0
1660882200000|2022-08-19 04:10:00|16540.2|16474.2|16557.2|16491.2|16557.8|16491.8|16540.2|16474.2|0
1660882500000|2022-08-19 04:15:00|16563|16496.8|16572.4|16506.2|16572.5|16506.3|16560.6|16494.4|0
1660882800000|2022-08-19 04:20:00|16570.6|16504.4|16571.9|16505.7|16571.9|16505.7|16565.3|16499.1|0
1660883100000|2022-08-19 04:25:00|16570.9|16504.7|16560.5|16494.3|16574.6|16508.4|16559.9|16493.7|0
1660883400000|2022-08-19 04:30:00|16560.8|16494.6|16569.6|16503.4|16569.6|16503.4|16560.8|16494.6|0
1660883700000|2022-08-19 04:35:00|16573.2|16507|16565.1|16498.9|16575.1|16508.9|16563.9|16497.7|0
1660884000000|2022-08-19 04:40:00|16563.3|16497.1|16551.6|16485.6|16563.3|16497.1|16550.1|16484.1|0
1660884300000|2022-08-19 04:45:00|16555.5|16489.5|16554.5|16488.5|16556.7|16490.7|16551|16485|0
1660884600000|2022-08-19 04:50:00|16554.8|16488.8|16555.4|16489.4|16555.6|16489.6|16547.8|16481.8|0
1660884900000|2022-08-19 04:55:00|16555.5|16489.5|16559.3|16493.1|16559.3|16493.1|16554.1|16488.1|0
1660885200000|2022-08-19 05:00:00|16558.7|16492.5|16558.4|16492.2|16560.4|16494.2|16554|16488|0
1660885500000|2022-08-19 05:05:00|16551.3|16485.3|16556.2|16490.2|16556.2|16490.2|16551.3|16485.3|0
1660885800000|2022-08-19 05:10:00|16554.4|16488.4|16554.5|16488.5|16556.1|16490.1|16551.5|16485.5|0
1660886100000|2022-08-19 05:15:00|16556|16490|16556.3|16490.3|16560.2|16494|16554.7|16488.7|0
1660886400000|2022-08-19 05:20:00|16556.8|16490.8|16567|16500.8|16567|16500.8|16556|16490|0
1660886700000|2022-08-19 05:25:00|16572.1|16505.9|16566.3|16500.1|16572.1|16505.9|16561.6|16495.4|0
1660887000000|2022-08-19 05:30:00|16572.2|16506|16556.3|16490.3|16572.2|16506|16556.3|16490.3|0
1660887300000|2022-08-19 05:35:00|16550.9|16484.9|16543.1|16477.1|16551.1|16485.1|16542.4|16476.4|0
1660887600000|2022-08-19 05:40:00|16547.4|16481.4|16546|16480|16547.4|16481.4|16540.6|16474.6|0
1660887900000|2022-08-19 05:45:00|16548|16482|16557.7|16491.7|16558.8|16492.6|16545.4|16479.4|0
1660888200000|2022-08-19 05:50:00|16556|16490|16541.1|16475.1|16557.6|16491.6|16537.5|16471.5|0
1660888500000|2022-08-19 05:55:00|16545.2|16479.2|16540|16474|16546.5|16480.5|16531.9|16465.9|0
1661127000000|2022-08-22 00:10:00|16331.1|16265.9|16289.8|16224.8|16331.1|16265.9|16280|16215|0
1661127300000|2022-08-22 00:15:00|16281.4|16216.4|16293.4|16228.4|16318.5|16253.3|16281.4|16216.4|0
1661127600000|2022-08-22 00:20:00|16293|16228|16275.7|16210.7|16293|16228|16255.2|16190.4|0
1661127900000|2022-08-22 00:25:00|16273.8|16208.8|16276.1|16211.1|16278.6|16213.6|16263.8|16198.8|0
1661128200000|2022-08-22 00:30:00|16287.4|16222.4|16303.8|16238.8|16303.8|16238.8|16284|16219|0
1661128500000|2022-08-22 00:35:00|16311.1|16245.9|16330.6|16265.4|16345.4|16280.2|16311.1|16245.9|0
1661128800000|2022-08-22 00:40:00|16328.9|16263.7|16330.5|16265.3|16341.7|16276.5|16317.6|16252.4|0
1661129100000|2022-08-22 00:45:00|16331.1|16265.9|16310.7|16245.5|16331.1|16265.9|16305|16240|0
1661129400000|2022-08-22 00:50:00|16320.9|16255.7|16324.4|16259.2|16330.3|16265.1|16320.9|16255.7|0
1661129700000|2022-08-22 00:55:00|16322.6|16257.4|16326.3|16261.1|16332.6|16267.4|16322.2|16257|0
1661130000000|2022-08-22 01:00:00|16327.4|16262.2|16360|16294.6|16367.9|16302.5|16327.4|16262.2|0
1661130300000|2022-08-22 01:05:00|16358.2|16292.8|16335|16269.8|16361.3|16295.9|16321.4|16256.2|0
1661130600000|2022-08-22 01:10:00|16337.3|16272.1|16372.2|16306.8|16372.2|16306.8|16336.3|16271.1|0
1661130900000|2022-08-22 01:15:00|16377.7|16312.3|16395|16329.6|16397.1|16331.7|16376.3|16310.9|0
1661131200000|2022-08-22 01:20:00|16403.9|16338.5|16382|16316.6|16415.6|16350|16379.9|16314.5|0
1661131500000|2022-08-22 01:25:00|16393|16327.6|16414.5|16348.9|16416.5|16350.9|16392.8|16327.4|0
1661131800000|2022-08-22 01:30:00|16415.9|16350.3|16413.5|16347.9|16415.9|16350.3|16403.3|16337.9|0
1661132100000|2022-08-22 01:35:00|16422.9|16357.3|16417.1|16351.5|16435|16369.4|16412.1|16346.5|0
1661132400000|2022-08-22 01:40:00|16420.3|16354.7|16407.3|16341.9|16425.1|16359.5|16407.3|16341.9|0
1661132700000|2022-08-22 01:45:00|16407|16341.6|16416.9|16351.3|16429.2|16363.6|16407|16341.6|0
1661133000000|2022-08-22 01:50:00|16419.8|16354.2|16425.3|16359.7|16426.9|16361.3|16419.8|16354.2|0
1661133300000|2022-08-22 01:55:00|16429|16363.4|16431.3|16365.7|16443.1|16377.5|16428.7|16363.1|0
1661133600000|2022-08-22 02:00:00|16426.8|16361.2|16438.3|16372.7|16438.3|16372.7|16425.1|16359.5|0
1661133900000|2022-08-22 02:05:00|16439|16373.4|16436.9|16371.3|16449.2|16383.6|16433.1|16367.5|0
1661134200000|2022-08-22 02:10:00|16438.4|16372.8|16452.5|16386.9|16462.4|16396.6|16438.4|16372.8|0
1661134500000|2022-08-22 02:15:00|16446.9|16381.3|16451.8|16386.2|16451.8|16386.2|16442.9|16377.3|0
1661134800000|2022-08-22 02:20:00|16454.1|16388.5|16466.6|16400.8|16466.8|16401|16448.6|16383|0
1661135100000|2022-08-22 02:25:00|16465.7|16399.9|16457.1|16391.5|16467.7|16401.9|16457.1|16391.5|0
1661135400000|2022-08-22 02:30:00|16451.5|16385.9|16466.9|16401.1|16466.9|16401.1|16446.6|16381|0
1661135700000|2022-08-22 02:35:00|16467.6|16401.8|16465.8|16400|16472.4|16406.6|16465.8|16400|0
1661136000000|2022-08-22 02:40:00|16472.9|16407.1|16473.3|16407.5|16473.3|16407.5|16462.1|16396.3|0
1661136300000|2022-08-22 02:45:00|16467.3|16401.5|16476.6|16410.8|16476.6|16410.8|16467.2|16401.4|0
1661136600000|2022-08-22 02:50:00|16478.6|16412.8|16486.2|16420.4|16486.2|16420.4|16474.4|16408.6|0
1661136900000|2022-08-22 02:55:00|16487|16421.2|16500|16434.2|16500|16434.2|16487|16421.2|0
1661137200000|2022-08-22 03:00:00|16502.6|16436.8|16493.5|16427.7|16502.6|16436.8|16493.5|16427.7|0
1661137500000|2022-08-22 03:05:00|16490.5|16424.7|16486.1|16420.3|16490.9|16425.1|16481.9|16416.1|0
1661137800000|2022-08-22 03:10:00|16484.8|16419|16472|16406.2|16488.8|16423|16472|16406.2|0
1661138100000|2022-08-22 03:15:00|16476.3|16410.5|16474.5|16408.7|16483|16417.2|16474.5|16408.7|0
1661138400000|2022-08-22 03:20:00|16470.5|16404.7|16475.4|16409.6|16475.4|16409.6|16467.1|16401.3|0
1661138700000|2022-08-22 03:25:00|16474.9|16409.1|16460.1|16394.3|16474.9|16409.1|16458.3|16392.5|0
1661139000000|2022-08-22 03:30:00|16470.2|16404.4|16458.8|16393|16470.2|16404.4|16458.8|16393|0
1661139300000|2022-08-22 03:35:00|16461|16395.2|16458.3|16392.5|16470.2|16404.4|16458.3|16392.5|0
1661139600000|2022-08-22 03:40:00|16455.3|16389.7|16487|16421.2|16487|16421.2|16455.3|16389.7|0
1661139900000|2022-08-22 03:45:00|16488.8|16423|16477.1|16411.3|16488.8|16423|16475.7|16409.9|0
1661140200000|2022-08-22 03:50:00|16477.7|16411.9|16485.6|16419.8|16486.3|16420.5|16476.7|16410.9|0
1661140500000|2022-08-22 03:55:00|16481.8|16416|16467.7|16401.9|16485.2|16419.4|16467.6|16401.8|0
1661140800000|2022-08-22 04:00:00|16468.3|16402.5|16473.8|16408|16477.2|16411.4|16468.3|16402.5|0
1661141100000|2022-08-22 04:05:00|16470.9|16405.1|16448.7|16383.1|16473.2|16407.4|16448|16382.4|0
1661141400000|2022-08-22 04:10:00|16443.6|16378|16443.2|16377.6|16453.5|16387.9|16440.9|16375.3|0
1661141700000|2022-08-22 04:15:00|16444.5|16378.9|16449.2|16383.6|16449.2|16383.6|16443.5|16377.9|0
1661142000000|2022-08-22 04:20:00|16452.9|16387.3|16461.4|16395.6|16461.7|16395.9|16452.9|16387.3|0
1661142300000|2022-08-22 04:25:00|16461.1|16395.3|16459.4|16393.6|16465.9|16400.1|16459.4|16393.6|0
1661142600000|2022-08-22 04:30:00|16458.7|16392.9|16447.8|16382.2|16458.9|16393.1|16443.8|16378.2|0
1661142900000|2022-08-22 04:35:00|16445.3|16379.7|16434.6|16369|16445.3|16379.7|16429.4|16363.8|0
1661143200000|2022-08-22 04:40:00|16433.2|16367.6|16436.4|16370.8|16436.5|16370.9|16432.5|16366.9|0
1661143500000|2022-08-22 04:45:00|16439.6|16374|16422.8|16357.2|16441.5|16375.9|16422.8|16357.2|0
1661143800000|2022-08-22 04:50:00|16424.5|16358.9|16440.2|16374.6|16440.2|16374.6|16424.5|16358.9|0
1661144100000|2022-08-22 04:55:00|16442.8|16377.2|16440.1|16374.5|16444.8|16379.2|16439.7|16374.1|0
1661144400000|2022-08-22 05:00:00|16439.4|16373.8|16446.1|16380.5|16452.1|16386.5|16439.4|16373.8|0
1661144700000|2022-08-22 05:05:00|16444.1|16378.5|16437.3|16371.7|16446.5|16380.9|16435.4|16369.8|0
1661145000000|2022-08-22 05:10:00|16438.3|16372.7|16428.3|16362.7|16438.8|16373.2|16428.3|16362.7|0
1661145300000|2022-08-22 05:15:00|16428.4|16362.8|16456.7|16391.1|16456.7|16391.1|16428.4|16362.8|0
1661145600000|2022-08-22 05:20:00|16461|16395.2|16461.4|16395.6|16471.2|16405.4|16460.1|16394.3|0
1661145900000|2022-08-22 05:25:00|16457.9|16392.2|16449.4|16383.8|16462|16396.2|16449.4|16383.8|0
1661146200000|2022-08-22 05:30:00|16451.9|16386.3|16453.7|16388.1|16454.2|16388.6|16451.2|16385.6|0
1661146500000|2022-08-22 05:35:00|16450.4|16384.8|16443.8|16378.2|16454.5|16388.9|16443.8|16378.2|0
1661146800000|2022-08-22 05:40:00|16443.4|16377.8|16434|16368.4|16446.7|16381.1|16433.5|16367.9|0
1661147100000|2022-08-22 05:45:00|16437.5|16371.9|16437.5|16371.9|16441.6|16376|16435.7|16370.1|0
1661147400000|2022-08-22 05:50:00|16434.7|16369.1|16422.8|16357.2|16439.6|16374|16422.8|16357.2|0
1661147700000|2022-08-22 05:55:00|16421.4|16355.8|16431.3|16365.7|16432.8|16367.2|16420.5|16354.9|0
1661213400000|2022-08-23 00:10:00|16465.7|16399.9|16523.7|16457.7|16523.7|16457.7|16455.4|16389.8|0
1661213700000|2022-08-23 00:15:00|16518.7|16452.7|16522.5|16456.5|16534.3|16468.3|16510|16444|0
1661214000000|2022-08-23 00:20:00|16530.1|16464.1|16514.6|16448.6|16544.9|16478.9|16508|16442.1|0
1661214300000|2022-08-23 00:25:00|16521.5|16455.5|16551|16485|16551|16485|16521.5|16455.5|0
1661214600000|2022-08-23 00:30:00|16547.7|16481.7|16508.2|16442.2|16547.7|16481.7|16503.6|16437.8|0
1661214900000|2022-08-23 00:35:00|16527.1|16461.1|16546.2|16480.2|16546.2|16480.2|16527.1|16461.1|0
1661215200000|2022-08-23 00:40:00|16549.4|16483.4|16552.9|16486.9|16558.3|16492.1|16548.3|16482.3|0
1661215500000|2022-08-23 00:45:00|16554.7|16488.7|16541.9|16475.9|16554.7|16488.7|16535.9|16469.9|0
1661215800000|2022-08-23 00:50:00|16543|16477|16531.9|16465.9|16544.5|16478.5|16531|16465|0
1661216100000|2022-08-23 00:55:00|16519.3|16453.3|16521.2|16455.2|16524.2|16458.2|16513.7|16447.7|0
1661216400000|2022-08-23 01:00:00|16519.1|16453.1|16509.6|16443.6|16526.9|16460.9|16509.6|16443.6|0
1661216700000|2022-08-23 01:05:00|16511.3|16445.3|16526.5|16460.5|16527.3|16461.3|16509|16443|0
1661217000000|2022-08-23 01:10:00|16525|16459|16556.6|16490.6|16556.6|16490.6|16524.8|16458.8|0
1661217300000|2022-08-23 01:15:00|16559.5|16493.3|16544.1|16478.1|16560.2|16494|16540.5|16474.5|0
1661217600000|2022-08-23 01:20:00|16544.4|16478.4|16538.8|16472.8|16549|16483|16536.8|16470.8|0
1661217900000|2022-08-23 01:25:00|16537.8|16471.8|16528.2|16462.2|16537.8|16471.8|16528.1|16462.1|0
1661218200000|2022-08-23 01:30:00|16532.7|16466.7|16551.6|16485.6|16551.6|16485.6|16532.1|16466.1|0
1661218500000|2022-08-23 01:35:00|16551.8|16485.8|16530|16464|16560.6|16494.4|16527.6|16461.6|0
1661218800000|2022-08-23 01:40:00|16527|16461|16534.5|16468.5|16535.3|16469.3|16527|16461|0
1661219100000|2022-08-23 01:45:00|16528.2|16462.2|16520.2|16454.2|16533.8|16467.8|16520.2|16454.2|0
1661219400000|2022-08-23 01:50:00|16520.3|16454.3|16498.7|16432.9|16520.3|16454.3|16495.8|16430|0
1661219700000|2022-08-23 01:55:00|16499.1|16433.3|16496.6|16430.8|16499.1|16433.3|16492.4|16426.6|0
1661220000000|2022-08-23 02:00:00|16494.8|16429|16518|16452|16518|16452|16494.8|16429|0
1661220300000|2022-08-23 02:05:00|16522.1|16456.1|16548.6|16482.6|16548.8|16482.8|16519.8|16453.8|0
1661220600000|2022-08-23 02:10:00|16548|16482|16534.9|16468.9|16555.1|16489.1|16534|16468|0
1661220900000|2022-08-23 02:15:00|16537.8|16471.8|16534|16468|16537.8|16471.8|16531.5|16465.5|0
1661221200000|2022-08-23 02:20:00|16529|16463|16536.4|16470.4|16536.4|16470.4|16526.8|16460.8|0
1661221500000|2022-08-23 02:25:00|16539.3|16473.3|16543.4|16477.4|16549|16483|16539.3|16473.3|0
1661221800000|2022-08-23 02:30:00|16543.3|16477.3|16544.9|16478.9|16544.9|16478.9|16533.4|16467.4|0
1661222100000|2022-08-23 02:35:00|16544.1|16478.1|16547.7|16481.7|16555.2|16489.2|16543.8|16477.8|0
1661222400000|2022-08-23 02:40:00|16546.2|16480.2|16533.7|16467.7|16548.8|16482.8|16533.7|16467.7|0
1661222700000|2022-08-23 02:45:00|16526.7|16460.7|16535.6|16469.6|16535.6|16469.6|16525.5|16459.5|0
1661223000000|2022-08-23 02:50:00|16535.1|16469.1|16537.6|16471.6|16542.1|16476.1|16532.8|16466.8|0
1661223300000|2022-08-23 02:55:00|16536.3|16470.3|16522.2|16456.2|16543.6|16477.6|16522.2|16456.2|0
1661223600000|2022-08-23 03:00:00|16525|16459|16523.3|16457.3|16528.9|16462.9|16523.3|16457.3|0
1661223900000|2022-08-23 03:05:00|16520.6|16454.6|16522.5|16456.5|16525|16459|16516.6|16450.6|0
1661224200000|2022-08-23 03:10:00|16522|16456|16535.6|16469.6|16535.6|16469.6|16522|16456|0
1661224500000|2022-08-23 03:15:00|16536.7|16470.7|16527.9|16461.9|16539.2|16473.2|16527.9|16461.9|0
1661224800000|2022-08-23 03:20:00|16523.2|16457.2|16533.5|16467.5|16534.7|16468.7|16523.2|16457.2|0
1661225100000|2022-08-23 03:25:00|16531.6|16465.6|16526.7|16460.7|16533|16467|16525|16459|0
1661225400000|2022-08-23 03:30:00|16528.1|16462.1|16524.8|16458.8|16528.8|16462.8|16518.1|16452.1|0
1661225700000|2022-08-23 03:35:00|16521|16455|16522.3|16456.3|16528.8|16462.8|16521|16455|0
1661226000000|2022-08-23 03:40:00|16526.7|16460.7|16516.4|16450.4|16528.9|16462.9|16516.4|16450.4|0
1661226300000|2022-08-23 03:45:00|16516.6|16450.6|16508.6|16442.6|16524|16458|16508.6|16442.6|0
1661226600000|2022-08-23 03:50:00|16507.6|16441.8|16497.3|16431.5|16507.6|16441.8|16495.5|16429.7|0
1661226900000|2022-08-23 03:55:00|16491.8|16426|16501.5|16435.7|16506.8|16441|16487.6|16421.8|0
1661227200000|2022-08-23 04:00:00|16503.4|16437.6|16486.8|16421|16503.4|16437.6|16486.1|16420.3|0
1661227500000|2022-08-23 04:05:00|16487.7|16421.9|16484.7|16418.9|16492.9|16427.1|16482.1|16416.3|0
1661227800000|2022-08-23 04:10:00|16480.4|16414.6|16487.9|16422.1|16490.1|16424.3|16478.7|16412.9|0
1661228100000|2022-08-23 04:15:00|16488.7|16422.9|16473.3|16407.5|16488.7|16422.9|16473.3|16407.5|0
1661228400000|2022-08-23 04:20:00|16474.8|16409|16462.1|16396.3|16474.8|16409|16456.8|16391.2|0
1661228700000|2022-08-23 04:25:00|16460.7|16394.9|16470|16404.2|16470|16404.2|16458.5|16392.7|0
1661229000000|2022-08-23 04:30:00|16469.9|16404.1|16461|16395.2|16469.9|16404.1|16458.2|16392.4|0
1661229300000|2022-08-23 04:35:00|16464.1|16398.3|16476.8|16411|16476.8|16411|16464.1|16398.3|0
1661229600000|2022-08-23 04:40:00|16479.9|16414.1|16472.5|16406.7|16486.3|16420.5|16471.7|16405.9|0
1661229900000|2022-08-23 04:45:00|16471.4|16405.6|16459.3|16393.5|16471.4|16405.6|16445|16379.4|0
1661230200000|2022-08-23 04:50:00|16462.2|16396.4|16469|16403.2|16469|16403.2|16462.2|16396.4|0
1661230500000|2022-08-23 04:55:00|16469.5|16403.7|16465.2|16399.4|16469.5|16403.7|16461.2|16395.4|0
1661230800000|2022-08-23 05:00:00|16470.6|16404.8|16458.7|16392.9|16470.6|16404.8|16452.4|16386.8|0
1661231100000|2022-08-23 05:05:00|16458.2|16392.4|16445.3|16379.7|16458.4|16392.6|16445.3|16379.7|0
1661231400000|2022-08-23 05:10:00|16447.7|16382.1|16436.8|16371.2|16447.7|16382.1|16433.7|16368.1|0
1661231700000|2022-08-23 05:15:00|16437.8|16372.2|16412.7|16347.1|16438.4|16372.8|16412|16346.4|0
1661232000000|2022-08-23 05:20:00|16409.8|16344.2|16411.3|16345.7|16419.8|16354.2|16409.4|16343.8|0
1661232300000|2022-08-23 05:25:00|16418.3|16352.7|16424.6|16359|16424.6|16359|16415.6|16350|0
1661232600000|2022-08-23 05:30:00|16428|16362.4|16436.7|16371.1|16438.7|16373.1|16428|16362.4|0
1661232900000|2022-08-23 05:35:00|16438|16372.4|16435.1|16369.5|16439.9|16374.3|16427.7|16362.1|0
1661233200000|2022-08-23 05:40:00|16430.5|16364.9|16428|16362.4|16434.6|16369|16427.8|16362.2|0
1661233500000|2022-08-23 05:45:00|16431.4|16365.8|16425.5|16359.9|16431.4|16365.8|16419.7|16354.1|0
1661233800000|2022-08-23 05:50:00|16427.7|16362.1|16429.5|16363.9|16431.8|16366.2|16423.9|16358.3|0
1661234100000|2022-08-23 05:55:00|16430.8|16365.2|16430.4|16364.8|16432.4|16366.8|16427.8|16362.2|0
1661299800000|2022-08-24 00:10:00|16602|16535.8|16637.6|16571.2|16637.6|16571.2|16602|16535.8|0
1661300100000|2022-08-24 00:15:00|16658.1|16591.7|16624.6|16558.2|16658.1|16591.7|16624.6|16558.2|0
1661300400000|2022-08-24 00:20:00|16634|16567.6|16648.8|16582.4|16651.3|16584.9|16623.2|16556.8|0
1661300700000|2022-08-24 00:25:00|16642.2|16575.8|16650|16583.6|16652.7|16586.3|16630.4|16564|0
1661301000000|2022-08-24 00:30:00|16640.3|16573.9|16643.3|16576.9|16666.1|16599.5|16640.3|16573.9|0
1661301300000|2022-08-24 00:35:00|16651.1|16584.7|16652.1|16585.7|16664.3|16597.7|16642|16575.6|0
1661301600000|2022-08-24 00:40:00|16647.3|16580.9|16623.3|16556.9|16647.3|16580.9|16620|16553.6|0
1661301900000|2022-08-24 00:45:00|16624.2|16557.8|16649.3|16582.9|16649.3|16582.9|16624.2|16557.8|0
1661302200000|2022-08-24 00:50:00|16638.5|16572.1|16665.7|16599.1|16665.7|16599.1|16638.5|16572.1|0
1661302500000|2022-08-24 00:55:00|16666.1|16599.5|16655|16588.6|16666.1|16599.5|16645.8|16579.4|0
1661302800000|2022-08-24 01:00:00|16655.3|16588.9|16641.2|16574.8|16661.7|16595.1|16641.2|16574.8|0
1661303100000|2022-08-24 01:05:00|16644.3|16577.9|16662.6|16596|16662.6|16596|16637.8|16571.4|0
1661303400000|2022-08-24 01:10:00|16662.4|16595.8|16657.7|16591.3|16662.4|16595.8|16645.9|16579.5|0
1661303700000|2022-08-24 01:15:00|16651.3|16584.9|16673.6|16607|16674.2|16607.6|16651.3|16584.9|0
1661304000000|2022-08-24 01:20:00|16675.7|16609.1|16668.5|16601.9|16675.7|16609.1|16665.1|16598.5|0
1661304300000|2022-08-24 01:25:00|16667.7|16601.1|16653.7|16587.3|16674.3|16607.7|16653.7|16587.3|0
1661304600000|2022-08-24 01:30:00|16650.9|16584.5|16644.1|16577.7|16659|16592.4|16644.1|16577.7|0
1661304900000|2022-08-24 01:35:00|16649.3|16582.9|16634.8|16568.4|16672.1|16605.5|16634.8|16568.4|0
1661305200000|2022-08-24 01:40:00|16630|16563.6|16601.2|16535|16630|16563.6|16601.2|16535|0
1661305500000|2022-08-24 01:45:00|16605.3|16539.1|16565.8|16499.6|16607.2|16541|16565.8|16499.6|0
1661305800000|2022-08-24 01:50:00|16555.3|16489.3|16537.3|16471.3|16555.3|16489.3|16523.8|16457.8|0
1661306100000|2022-08-24 01:55:00|16548.2|16482.2|16567.5|16501.3|16567.5|16501.3|16547.9|16481.9|0
1661306400000|2022-08-24 02:00:00|16564.4|16498.2|16571.9|16505.7|16575.2|16509|16548.7|16482.7|0
1661306700000|2022-08-24 02:05:00|16574.5|16508.3|16590.5|16524.3|16595.4|16529.2|16574.5|16508.3|0
1661307000000|2022-08-24 02:10:00|16587.6|16521.4|16601.9|16535.7|16601.9|16535.7|16582.7|16516.5|0
1661307300000|2022-08-24 02:15:00|16597.3|16531.1|16603.8|16537.6|16603.8|16537.6|16589.5|16523.3|0
1661307600000|2022-08-24 02:20:00|16607.3|16541.1|16615.5|16549.1|16615.5|16549.1|16605.2|16539|0
1661307900000|2022-08-24 02:25:00|16612.3|16545.9|16613.3|16546.9|16615.7|16549.3|16610|16543.6|0
1661308200000|2022-08-24 02:30:00|16608.5|16542.1|16586.1|16519.9|16608.5|16542.1|16571.3|16505.1|0
1661308500000|2022-08-24 02:35:00|16578.9|16512.7|16561|16494.8|16578.9|16512.7|16561|16494.8|0
1661308800000|2022-08-24 02:40:00|16562|16495.8|16544.7|16478.7|16564.6|16498.4|16534.6|16468.6|0
1661309100000|2022-08-24 02:45:00|16545.9|16479.9|16550.2|16484.2|16558.6|16492.4|16544.8|16478.8|0
1661309400000|2022-08-24 02:50:00|16555.1|16489.1|16563.3|16497.1|16563.3|16497.1|16547.6|16481.6|0
1661309700000|2022-08-24 02:55:00|16563.2|16497|16574.2|16508|16580.2|16514|16562.1|16495.9|0
1661310000000|2022-08-24 03:00:00|16574.3|16508.1|16588.9|16522.7|16599.3|16533.1|16569.1|16502.9|0
1661310300000|2022-08-24 03:05:00|16596.8|16530.6|16604.3|16538.1|16615.7|16549.3|16596.8|16530.6|0
1661310600000|2022-08-24 03:10:00|16605.8|16539.6|16608.5|16542.1|16616.1|16549.7|16605.2|16539|0
1661310900000|2022-08-24 03:15:00|16610.7|16544.3|16601.6|16535.4|16613.6|16547.2|16601.6|16535.4|0
1661311200000|2022-08-24 03:20:00|16600.2|16534|16583.5|16517.3|16600.2|16534|16579.2|16513|0
1661311500000|2022-08-24 03:25:00|16581.9|16515.7|16551.4|16485.4|16583|16516.8|16551.4|16485.4|0
1661311800000|2022-08-24 03:30:00|16556.2|16490.2|16574.6|16508.4|16574.6|16508.4|16556.2|16490.2|0
1661312100000|2022-08-24 03:35:00|16579.9|16513.7|16565.3|16499.1|16580|16513.8|16564.8|16498.6|0
1661312400000|2022-08-24 03:40:00|16568.7|16502.5|16560|16493.8|16572.7|16506.5|16559|16492.8|0
1661312700000|2022-08-24 03:45:00|16558.6|16492.4|16566|16499.8|16568.6|16502.4|16558.6|16492.4|0
1661313000000|2022-08-24 03:50:00|16568.2|16502|16565.2|16499|16569.8|16503.6|16553.8|16487.8|0
1661313300000|2022-08-24 03:55:00|16562|16495.8|16545.5|16479.5|16562|16495.8|16545.5|16479.5|0
1661313600000|2022-08-24 04:00:00|16545.2|16479.2|16525.2|16459.2|16545.2|16479.2|16525.2|16459.2|0
1661313900000|2022-08-24 04:05:00|16525.1|16459.1|16530.4|16464.4|16530.4|16464.4|16520.1|16454.1|0
1661314200000|2022-08-24 04:10:00|16532.6|16466.6|16522.3|16456.3|16532.6|16466.6|16516.3|16450.3|0
1661314500000|2022-08-24 04:15:00|16521|16455|16551.5|16485.5|16553.5|16487.5|16521|16455|0
1661314800000|2022-08-24 04:20:00|16548.4|16482.4|16560.7|16494.5|16560.7|16494.5|16548.4|16482.4|0
1661315100000|2022-08-24 04:25:00|16559.2|16493|16570.7|16504.5|16573|16506.8|16559.2|16493|0
1661315400000|2022-08-24 04:30:00|16559.2|16493|16559.6|16493.4|16566.6|16500.4|16555.5|16489.5|0
1661315700000|2022-08-24 04:35:00|16560|16493.8|16551.2|16485.2|16561.8|16495.6|16551.2|16485.2|0
1661316000000|2022-08-24 04:40:00|16550.7|16484.7|16554|16488|16554|16488|16540|16474|0
1661316300000|2022-08-24 04:45:00|16556.8|16490.8|16557.1|16491.1|16557.1|16491.1|16547.6|16481.6|0
1661316600000|2022-08-24 04:50:00|16556.7|16490.7|16574.5|16508.3|16574.5|16508.3|16556.7|16490.7|0
1661316900000|2022-08-24 04:55:00|16578.2|16512|16578.9|16512.7|16579.8|16513.6|16572.4|16506.2|0
1661317200000|2022-08-24 05:00:00|16576.6|16510.4|16579.6|16513.4|16579.6|16513.4|16574.5|16508.3|0
1661317500000|2022-08-24 05:05:00|16574.2|16508|16565.1|16498.9|16574.2|16508|16557.8|16491.8|0
1661317800000|2022-08-24 05:10:00|16556.4|16490.4|16554.7|16488.7|16559.1|16492.9|16551.1|16485.1|0
1661318100000|2022-08-24 05:15:00|16555.4|16489.4|16552.2|16486.2|16557.5|16491.5|16549.4|16483.4|0
1661318400000|2022-08-24 05:20:00|16553.4|16487.4|16552.6|16486.6|16555.9|16489.9|16546.1|16480.1|0
1661318700000|2022-08-24 05:25:00|16552.3|16486.3|16559|16492.8|16560|16493.8|16550.3|16484.3|0
1661319000000|2022-08-24 05:30:00|16558.4|16492.2|16564.7|16498.5|16568.3|16502.1|16554.6|16488.6|0
1661319300000|2022-08-24 05:35:00|16567.7|16501.5|16580.5|16514.3|16580.5|16514.3|16560.6|16494.4|0
1661319600000|2022-08-24 05:40:00|16576.5|16510.3|16574.3|16508.1|16580|16513.8|16568.2|16502|0
1661319900000|2022-08-24 05:45:00|16575.3|16509.1|16590.8|16524.6|16591.1|16524.9|16573.9|16507.7|0
1661320200000|2022-08-24 05:50:00|16583.9|16517.7|16577.1|16510.9|16585.2|16519|16572.8|16506.6|0
1661320500000|2022-08-24 05:55:00|16579.3|16513.1|16580.9|16514.7|16584.7|16518.5|16577.8|16511.6|0
1661386200000|2022-08-25 00:10:00|16710.2|16643.4|16726.8|16660|16747.9|16681.1|16710.2|16643.4|0
1661386500000|2022-08-25 00:15:00|16733.4|16666.6|16750.1|16683.3|16750.1|16683.3|16728.8|16662|0
1661386800000|2022-08-25 00:20:00|16752.1|16685.3|16750.8|16684|16753.9|16687.1|16741.2|16674.4|0
1661387100000|2022-08-25 00:25:00|16747.6|16680.8|16729.7|16662.9|16760.1|16693.1|16724.7|16657.9|0
1661387400000|2022-08-25 00:30:00|16735.6|16668.8|16714.2|16647.4|16735.6|16668.8|16703.6|16637|0
1661387700000|2022-08-25 00:35:00|16708.6|16641.8|16732.3|16665.5|16732.3|16665.5|16701.9|16635.3|0
1661388000000|2022-08-25 00:40:00|16728.4|16661.6|16730.7|16663.9|16733|16666.2|16723|16656.2|0
1661388300000|2022-08-25 00:45:00|16730.5|16663.7|16745.9|16679.1|16748.6|16681.8|16730.5|16663.7|0
1661388600000|2022-08-25 00:50:00|16738.3|16671.5|16738.4|16671.6|16741|16674.2|16732.5|16665.7|0
1661388900000|2022-08-25 00:55:00|16735.4|16668.6|16736.4|16669.6|16738|16671.2|16717.9|16651.1|0
1661389200000|2022-08-25 01:00:00|16735|16668.2|16759.4|16692.4|16761.1|16694.1|16735|16668.2|0
1661389500000|2022-08-25 01:05:00|16759.7|16692.7|16766.1|16699.1|16766.1|16699.1|16749.4|16682.6|0
1661389800000|2022-08-25 01:10:00|16766.5|16699.5|16757.1|16690.3|16770.6|16703.6|16757.1|16690.3|0
1661390100000|2022-08-25 01:15:00|16757.9|16691.1|16774.6|16707.6|16775.2|16708.2|16757.9|16691.1|0
1661390400000|2022-08-25 01:20:00|16766.6|16699.6|16755.2|16688.4|16771.8|16704.8|16755.2|16688.4|0
1661390700000|2022-08-25 01:25:00|16756.8|16690|16774.4|16707.4|16781|16714|16756.8|16690|0
1661391000000|2022-08-25 01:30:00|16770.6|16703.6|16768.2|16701.2|16771.1|16704.1|16763|16696|0
1661391300000|2022-08-25 01:35:00|16771.5|16704.5|16748.4|16681.6|16771.5|16704.5|16745|16678.2|0
1661391600000|2022-08-25 01:40:00|16744.8|16678|16730.5|16663.7|16744.8|16678|16722|16655.2|0
1661391900000|2022-08-25 01:45:00|16732.2|16665.4|16771.8|16704.8|16771.8|16704.8|16731.9|16665.1|0
1661392200000|2022-08-25 01:50:00|16775.2|16708.2|16781.4|16714.4|16782.4|16715.4|16769.7|16702.7|0
1661392500000|2022-08-25 01:55:00|16783|16716|16764.7|16697.7|16783|16716|16764.7|16697.7|0
1661392800000|2022-08-25 02:00:00|16766.1|16699.1|16775.9|16708.9|16777.2|16710.2|16766.1|16699.1|0
1661393100000|2022-08-25 02:05:00|16778.3|16711.3|16767.7|16700.7|16778.3|16711.3|16763.1|16696.1|0
1661393400000|2022-08-25 02:10:00|16764|16697|16772.4|16705.4|16772.4|16705.4|16764|16697|0
1661393700000|2022-08-25 02:15:00|16775.1|16708.1|16767.9|16700.9|16778|16711|16767.9|16700.9|0
1661394000000|2022-08-25 02:20:00|16769.3|16702.3|16802.4|16735.4|16802.4|16735.4|16769.3|16702.3|0
1661394300000|2022-08-25 02:25:00|16808|16741|16801.5|16734.5|16813.3|16746.1|16800.8|16733.8|0
1661394600000|2022-08-25 02:30:00|16799|16732|16800.6|16733.6|16805.2|16738.2|16793|16726|0
1661394900000|2022-08-25 02:35:00|16803.7|16736.7|16799|16732|16803.7|16736.7|16796.6|16729.6|0
1661395200000|2022-08-25 02:40:00|16790.9|16723.9|16791.2|16724.2|16794.4|16727.4|16787|16720|0
1661395500000|2022-08-25 02:45:00|16790.6|16723.6|16777.8|16710.8|16790.6|16723.6|16775.4|16708.4|0
1661395800000|2022-08-25 02:50:00|16781.1|16714.1|16779.4|16712.4|16794.8|16727.8|16779.4|16712.4|0
1661396100000|2022-08-25 02:55:00|16777.5|16710.5|16779.2|16712.2|16780.7|16713.7|16775.8|16708.8|0
1661396400000|2022-08-25 03:00:00|16778.7|16711.7|16788.9|16721.9|16789.3|16722.3|16775.5|16708.5|0
1661396700000|2022-08-25 03:05:00|16790.6|16723.6|16810.7|16743.5|16810.7|16743.5|16789.1|16722.1|0
1661397000000|2022-08-25 03:10:00|16823.7|16756.5|16818.4|16751.2|16827.5|16760.3|16814.9|16747.7|0
1661397300000|2022-08-25 03:15:00|16817.6|16750.4|16800.9|16733.9|16818.3|16751.1|16800.9|16733.9|0
1661397600000|2022-08-25 03:20:00|16803|16736|16797.9|16730.9|16804.3|16737.3|16796.6|16729.6|0
1661397900000|2022-08-25 03:25:00|16797.7|16730.7|16798.4|16731.4|16802.1|16735.1|16797.1|16730.1|0
1661398200000|2022-08-25 03:30:00|16798.5|16731.5|16774.5|16707.5|16798.5|16731.5|16772.6|16705.6|0
1661398500000|2022-08-25 03:35:00|16776.3|16709.3|16780.5|16713.5|16782.9|16715.9|16775.3|16708.3|0
1661398800000|2022-08-25 03:40:00|16780.3|16713.3|16784.4|16717.4|16789.2|16722.2|16780.3|16713.3|0
1661399100000|2022-08-25 03:45:00|16784.6|16717.6|16752.7|16685.9|16784.6|16717.6|16748.9|16682.1|0
1661399400000|2022-08-25 03:50:00|16754.2|16687.4|16763.8|16696.8|16766.7|16699.7|16753.4|16686.6|0
1661399700000|2022-08-25 03:55:00|16763.4|16696.4|16765.6|16698.6|16768.3|16701.3|16760|16693|0
1661400000000|2022-08-25 04:00:00|16765.3|16698.3|16785.3|16718.3|16789.1|16722.1|16765.3|16698.3|0
1661400300000|2022-08-25 04:05:00|16787|16720|16773.2|16706.2|16787|16720|16768.5|16701.5|0
1661400600000|2022-08-25 04:10:00|16771.1|16704.1|16759.1|16692.1|16771.8|16704.8|16759.1|16692.1|0
1661400900000|2022-08-25 04:15:00|16760.2|16693.2|16758.9|16691.9|16762.4|16695.4|16754|16687.2|0
1661401200000|2022-08-25 04:20:00|16754.2|16687.4|16748.1|16681.3|16754.2|16687.4|16748.1|16681.3|0
1661401500000|2022-08-25 04:25:00|16749|16682.2|16761.8|16694.8|16762.8|16695.8|16749|16682.2|0
1661401800000|2022-08-25 04:30:00|16762.5|16695.5|16755.8|16689|16766.1|16699.1|16755.8|16689|0
1661402100000|2022-08-25 04:35:00|16757.7|16690.9|16751.5|16684.7|16757.7|16690.9|16749.2|16682.4|0
1661402400000|2022-08-25 04:40:00|16748.7|16681.9|16725.4|16658.6|16749|16682.2|16719.7|16652.9|0
1661402700000|2022-08-25 04:45:00|16729.6|16662.8|16748|16681.2|16757.5|16690.7|16729.6|16662.8|0
1661403000000|2022-08-25 04:50:00|16748.7|16681.9|16767.9|16700.9|16772|16705|16748.7|16681.9|0
1661403300000|2022-08-25 04:55:00|16765.5|16698.5|16774.9|16707.9|16774.9|16707.9|16765.5|16698.5|0
1661403600000|2022-08-25 05:00:00|16781|16714|16773|16706|16781|16714|16767.2|16700.2|0
1661403900000|2022-08-25 05:05:00|16774.8|16707.8|16775.9|16708.9|16780.4|16713.4|16774.8|16707.8|0
1661404200000|2022-08-25 05:10:00|16776.3|16709.3|16775.9|16708.9|16782.4|16715.4|16775.9|16708.9|0
1661404500000|2022-08-25 05:15:00|16772.3|16705.3|16772.1|16705.1|16778.1|16711.1|16770|16703|0
1661404800000|2022-08-25 05:20:00|16774.1|16707.1|16768.5|16701.5|16778.2|16711.2|16766.4|16699.4|0
1661405100000|2022-08-25 05:25:00|16766.3|16699.3|16746.4|16679.6|16766.3|16699.3|16746.4|16679.6|0
1661405400000|2022-08-25 05:30:00|16748.1|16681.3|16709.6|16642.8|16748.1|16681.3|16708.9|16642.1|0
1661405700000|2022-08-25 05:35:00|16717.8|16651|16707.3|16640.7|16717.8|16651|16701.3|16634.7|0
1661406000000|2022-08-25 05:40:00|16706.1|16639.5|16709.6|16642.8|16709.6|16642.8|16690.1|16623.5|0
1661406300000|2022-08-25 05:45:00|16711.1|16644.3|16723.5|16656.7|16724.6|16657.8|16711.1|16644.3|0
1661406600000|2022-08-25 05:50:00|16719.3|16652.5|16712.8|16646|16719.3|16652.5|16711.6|16644.8|0
1661406900000|2022-08-25 05:55:00|16712.4|16645.6|16708|16641.4|16715.4|16648.6|16704.4|16637.8|0
1661472600000|2022-08-26 00:10:00|16857.8|16790.6|16886.9|16819.5|16886.9|16819.5|16856.2|16789|0
1661472900000|2022-08-26 00:15:00|16884.9|16817.5|16831.9|16764.7|16884.9|16817.5|16825.7|16758.5|0
1661473200000|2022-08-26 00:20:00|16839.7|16772.5|16821.6|16754.4|16855.3|16788.1|16821.6|16754.4|0
1661473500000|2022-08-26 00:25:00|16836|16768.8|16807.8|16740.8|16836|16768.8|16804|16737|0
1661473800000|2022-08-26 00:30:00|16814.4|16747.2|16825|16757.8|16825|16757.8|16814.4|16747.2|0
1661474100000|2022-08-26 00:35:00|16832.6|16765.4|16822.7|16755.5|16832.6|16765.4|16822.7|16755.5|0
1661474400000|2022-08-26 00:40:00|16825.1|16757.9|16818.4|16751.2|16826|16758.8|16813.9|16746.7|0
1661474700000|2022-08-26 00:45:00|16819.7|16752.5|16825.4|16758.2|16826.2|16759|16819.7|16752.5|0
1661475000000|2022-08-26 00:50:00|16823|16755.8|16820.4|16753.2|16827.9|16760.7|16818.9|16751.7|0
1661475300000|2022-08-26 00:55:00|16821.2|16754|16830.8|16763.6|16837.4|16770.2|16818.6|16751.4|0
1661475600000|2022-08-26 01:00:00|16829.6|16762.4|16845.8|16778.6|16845.8|16778.6|16823.7|16756.5|0
1661475900000|2022-08-26 01:05:00|16846.6|16779.4|16830.1|16762.9|16846.6|16779.4|16829.7|16762.5|0
1661476200000|2022-08-26 01:10:00|16831.5|16764.3|16847.1|16779.9|16847.1|16779.9|16831.5|16764.3|0
1661476500000|2022-08-26 01:15:00|16848.9|16781.7|16845.9|16778.7|16856.1|16788.9|16845.9|16778.7|0
1661476800000|2022-08-26 01:20:00|16835.7|16768.5|16853.7|16786.5|16853.7|16786.5|16827.8|16760.6|0
1661477100000|2022-08-26 01:25:00|16844.8|16777.6|16869.5|16802.1|16869.5|16802.1|16843.8|16776.6|0
1661477400000|2022-08-26 01:30:00|16874.2|16806.8|16872.9|16805.5|16878.4|16811|16869.5|16802.1|0
1661477700000|2022-08-26 01:35:00|16873.4|16806|16872.2|16804.8|16883.6|16816.2|16872.2|16804.8|0
1661478000000|2022-08-26 01:40:00|16875.4|16808|16893.5|16826.1|16893.5|16826.1|16875.4|16808|0
1661478300000|2022-08-26 01:45:00|16891.2|16823.8|16891.3|16823.9|16898|16830.6|16890.8|16823.4|0
1661478600000|2022-08-26 01:50:00|16884|16816.6|16892.3|16824.9|16892.3|16824.9|16873.9|16806.5|0
1661478900000|2022-08-26 01:55:00|16894.9|16827.5|16889.4|16822|16897.8|16830.4|16889.4|16822|0
1661479200000|2022-08-26 02:00:00|16891.1|16823.7|16889|16821.6|16899.2|16831.8|16887.1|16819.7|0
1661479500000|2022-08-26 02:05:00|16889.9|16822.5|16888.8|16821.4|16889.9|16822.5|16866.2|16798.8|0
1661479800000|2022-08-26 02:10:00|16891|16823.6|16879.6|16812.2|16891|16823.6|16879.6|16812.2|0
1661480100000|2022-08-26 02:15:00|16875.5|16808.1|16880.5|16813.1|16886.7|16819.3|16875.5|16808.1|0
1661480400000|2022-08-26 02:20:00|16875.8|16808.4|16873.8|16806.4|16876.7|16809.3|16864.7|16797.3|0
1661480700000|2022-08-26 02:25:00|16874.3|16806.9|16862.8|16795.4|16874.3|16806.9|16857.3|16790.1|0
1661481000000|2022-08-26 02:30:00|16858.8|16791.4|16870.2|16802.8|16874.8|16807.4|16858.8|16791.4|0
1661481300000|2022-08-26 02:35:00|16870.5|16803.1|16875.5|16808.1|16882.2|16814.8|16865.5|16798.1|0
1661481600000|2022-08-26 02:40:00|16878.8|16811.4|16895.6|16828.2|16900.2|16832.8|16878.1|16810.7|0
1661481900000|2022-08-26 02:45:00|16897.8|16830.4|16894.1|16826.7|16901.9|16834.5|16893.6|16826.2|0
1661482200000|2022-08-26 02:50:00|16895.1|16827.7|16893.1|16825.7|16895.1|16827.7|16892.5|16825.1|0
1661482500000|2022-08-26 02:55:00|16894.4|16827|16892.3|16824.9|16894.6|16827.2|16888.3|16820.9|0
1661482800000|2022-08-26 03:00:00|16892|16824.6|16894.9|16827.5|16898.3|16830.9|16891.1|16823.7|0
1661483100000|2022-08-26 03:05:00|16897.8|16830.4|16887.1|16819.7|16897.8|16830.4|16887.1|16819.7|0
1661483400000|2022-08-26 03:10:00|16887.3|16819.9|16904.7|16837.3|16904.7|16837.3|16887.3|16819.9|0
1661483700000|2022-08-26 03:15:00|16900.7|16833.3|16894.8|16827.4|16903.9|16836.5|16894.8|16827.4|0
1661484000000|2022-08-26 03:20:00|16891.2|16823.8|16895.1|16827.7|16897.6|16830.2|16891.2|16823.8|0
1661484300000|2022-08-26 03:25:00|16891.4|16824|16894.6|16827.2|16897.9|16830.5|16890.2|16822.8|0
1661484600000|2022-08-26 03:30:00|16897|16829.6|16897.5|16830.1|16898.9|16831.5|16894.5|16827.1|0
1661484900000|2022-08-26 03:35:00|16898.6|16831.2|16904.8|16837.4|16907.3|16839.9|16898.6|16831.2|0
1661485200000|2022-08-26 03:40:00|16908.8|16841.3|16908.1|16840.7|16908.8|16841.3|16904|16836.6|0
1661485500000|2022-08-26 03:45:00|16908.6|16841.2|16915.4|16847.8|16921.5|16853.9|16908.6|16841.2|0
1661485800000|2022-08-26 03:50:00|16920.3|16852.7|16934.2|16866.6|16934.2|16866.6|16920.3|16852.7|0
1661486100000|2022-08-26 03:55:00|16934.1|16866.5|16935.4|16867.8|16935.5|16867.9|16931.2|16863.6|0
1661486400000|2022-08-26 04:00:00|16938.7|16871.1|16936.4|16868.8|16940.3|16872.7|16924.2|16856.6|0
1661486700000|2022-08-26 04:05:00|16935.1|16867.5|16930.9|16863.3|16935.9|16868.3|16929.7|16862.1|0
1661487000000|2022-08-26 04:10:00|16926.1|16858.5|16929.5|16861.9|16929.5|16861.9|16922.1|16854.5|0
1661487300000|2022-08-26 04:15:00|16927.3|16859.7|16903.8|16836.4|16927.3|16859.7|16893.9|16826.5|0
1661487600000|2022-08-26 04:20:00|16903.1|16835.7|16917.9|16850.3|16918.7|16851.1|16901.6|16834.2|0
1661487900000|2022-08-26 04:25:00|16919.9|16852.3|16918|16850.4|16922.2|16854.6|16912.8|16845.2|0
1661488200000|2022-08-26 04:30:00|16918.9|16851.3|16916.7|16849.1|16920.5|16852.9|16915.1|16847.5|0
1661488500000|2022-08-26 04:35:00|16913.5|16845.9|16915|16847.4|16915|16847.4|16909.7|16842.1|0
1661488800000|2022-08-26 04:40:00|16913.7|16846.1|16910.4|16842.8|16916.7|16849.1|16910.3|16842.7|0
1661489100000|2022-08-26 04:45:00|16911.6|16844|16914.2|16846.6|16914.2|16846.6|16906.2|16838.8|0
1661489400000|2022-08-26 04:50:00|16913.7|16846.1|16911.9|16844.3|16915.2|16847.6|16905.9|16838.5|0
1661489700000|2022-08-26 04:55:00|16912|16844.4|16904|16836.6|16912|16844.4|16901|16833.6|0
1661490000000|2022-08-26 05:00:00|16909.8|16842.2|16891.4|16824|16909.8|16842.2|16889.7|16822.3|0
1661490300000|2022-08-26 05:05:00|16885.1|16817.7|16886.9|16819.5|16891.1|16823.7|16881.5|16814.1|0
1661490600000|2022-08-26 05:10:00|16891.3|16823.9|16901.7|16834.3|16901.7|16834.3|16886.4|16819|0
1661490900000|2022-08-26 05:15:00|16901.9|16834.5|16894.5|16827.1|16901.9|16834.5|16894.5|16827.1|0
1661491200000|2022-08-26 05:20:00|16894.4|16827|16911.4|16843.8|16911.4|16843.8|16894.4|16827|0
1661491500000|2022-08-26 05:25:00|16913.7|16846.1|16907.2|16839.8|16914.3|16846.7|16907.2|16839.8|0
1661491800000|2022-08-26 05:30:00|16904.7|16837.3|16886.1|16818.7|16904.7|16837.3|16881.3|16813.9|0
1661492100000|2022-08-26 05:35:00|16883.7|16816.3|16884|16816.6|16887.9|16820.5|16883.7|16816.3|0
1661492400000|2022-08-26 05:40:00|16886.4|16819|16902.4|16835|16902.4|16835|16886.4|16819|0
1661492700000|2022-08-26 05:45:00|16902.9|16835.5|16915.6|16848|16916|16848.4|16902.9|16835.5|0
1661493000000|2022-08-26 05:50:00|16916.5|16848.9|16914.2|16846.6|16922.1|16854.5|16912.2|16844.6|0
1661493300000|2022-08-26 05:55:00|16918.1|16850.5|16914|16846.4|16920.3|16852.7|16914|16846.4|0
1661731800000|2022-08-29 00:10:00|16516.6|16450.6|16536.9|16470.9|16541.5|16475.5|16480.1|16414.3|0
1661732100000|2022-08-29 00:15:00|16561.6|16495.4|16540.1|16474.1|16561.6|16495.4|16531.9|16465.9|0
1661732400000|2022-08-29 00:20:00|16540.4|16474.4|16533|16467|16595.7|16529.5|16533|16467|0
1661732700000|2022-08-29 00:25:00|16539.2|16473.2|16548.8|16482.8|16562.6|16496.4|16524.1|16458.1|0
1661733000000|2022-08-29 00:30:00|16551.4|16485.4|16524.5|16458.5|16564.3|16498.1|16524.5|16458.5|0
1661733300000|2022-08-29 00:35:00|16528.7|16462.7|16563|16496.8|16566.2|16500|16528.7|16462.7|0
1661733600000|2022-08-29 00:40:00|16553.5|16487.5|16525.9|16459.9|16555|16489|16525.9|16459.9|0
1661733900000|2022-08-29 00:45:00|16535.6|16469.6|16498.3|16432.5|16535.6|16469.6|16498.3|16432.5|0
1661734200000|2022-08-29 00:50:00|16506.6|16440.8|16511.8|16445.8|16526.4|16460.4|16506.6|16440.8|0
1661734500000|2022-08-29 00:55:00|16511.5|16445.5|16524.3|16458.3|16524.3|16458.3|16499.8|16434|0
1661734800000|2022-08-29 01:00:00|16525.9|16459.9|16534.2|16468.2|16534.2|16468.2|16510.3|16444.3|0
1661735100000|2022-08-29 01:05:00|16546.9|16480.9|16555.8|16489.8|16569.5|16503.3|16544.1|16478.1|0
1661735400000|2022-08-29 01:10:00|16554.6|16488.6|16505.3|16439.5|16554.6|16488.6|16505.3|16439.5|0
1661735700000|2022-08-29 01:15:00|16502.3|16436.5|16473.4|16407.6|16512.4|16446.4|16473.4|16407.6|0
1661736000000|2022-08-29 01:20:00|16497.9|16432.1|16495.9|16430.1|16510.1|16444.1|16489.2|16423.4|0
1661736300000|2022-08-29 01:25:00|16490.1|16424.3|16456.6|16391|16492.8|16427|16452.3|16386.7|0
1661736600000|2022-08-29 01:30:00|16455.1|16389.5|16488.8|16423|16488.8|16423|16448.8|16383.2|0
1661736900000|2022-08-29 01:35:00|16489.3|16423.5|16461.3|16395.5|16489.3|16423.5|16461.3|16395.5|0
1661737200000|2022-08-29 01:40:00|16457.6|16392|16462.6|16396.8|16468.2|16402.4|16457.6|16392|0
1661737500000|2022-08-29 01:45:00|16463.2|16397.4|16463.1|16397.3|16480.8|16415|16463.1|16397.3|0
1661737800000|2022-08-29 01:50:00|16462.3|16396.5|16444.8|16379.2|16465.2|16399.4|16439.5|16373.9|0
1661738100000|2022-08-29 01:55:00|16444.1|16378.5|16405.2|16339.8|16444.1|16378.5|16395.7|16330.3|0
1661738400000|2022-08-29 02:00:00|16413.8|16348.2|16399.4|16334|16413.8|16348.2|16399.4|16334|0
1661738700000|2022-08-29 02:05:00|16396.4|16331|16425.8|16360.2|16438.8|16373.2|16396.4|16331|0
1661739000000|2022-08-29 02:10:00|16424.3|16358.7|16394.8|16329.4|16424.3|16358.7|16394.8|16329.4|0
1661739300000|2022-08-29 02:15:00|16395.6|16330.2|16393|16327.6|16399.4|16334|16388.1|16322.7|0
1661739600000|2022-08-29 02:20:00|16387.8|16322.4|16409.2|16343.6|16410.2|16344.6|16387.8|16322.4|0
1661739900000|2022-08-29 02:25:00|16417.5|16351.9|16444.2|16378.6|16448|16382.4|16417.5|16351.9|0
1661740200000|2022-08-29 02:30:00|16448.9|16383.3|16440.5|16374.9|16448.9|16383.3|16425.4|16359.8|0
1661740500000|2022-08-29 02:35:00|16444.6|16379|16419.2|16353.6|16448.1|16382.5|16419.2|16353.6|0
1661740800000|2022-08-29 02:40:00|16430.2|16364.6|16440.2|16374.6|16444.8|16379.2|16430.2|16364.6|0
1661741100000|2022-08-29 02:45:00|16437.8|16372.2|16429.3|16363.7|16446.6|16381|16428.9|16363.3|0
1661741400000|2022-08-29 02:50:00|16433|16367.4|16434.4|16368.8|16436.9|16371.3|16426.2|16360.6|0
1661741700000|2022-08-29 02:55:00|16445.1|16379.5|16438|16372.4|16445.1|16379.5|16434.7|16369.1|0
1661742000000|2022-08-29 03:00:00|16440.7|16375.1|16450|16384.4|16450|16384.4|16436.2|16370.6|0
1661742300000|2022-08-29 03:05:00|16450.6|16385|16459.2|16393.4|16462.5|16396.7|16450.6|16385|0
1661742600000|2022-08-29 03:10:00|16455.4|16389.8|16448.4|16382.8|16460.7|16394.9|16448.4|16382.8|0
1661742900000|2022-08-29 03:15:00|16447.6|16382|16463.5|16397.7|16463.5|16397.7|16447.6|16382|0
1661743200000|2022-08-29 03:20:00|16456.5|16390.9|16449.5|16383.9|16460.3|16394.5|16448.3|16382.7|0
1661743500000|2022-08-29 03:25:00|16439.8|16374.2|16441.8|16376.2|16446.4|16380.8|16436.8|16371.2|0
1661743800000|2022-08-29 03:30:00|16446.4|16380.8|16423.5|16357.9|16446.4|16380.8|16417.5|16351.9|0
1661744100000|2022-08-29 03:35:00|16422.8|16357.2|16431.2|16365.6|16435.8|16370.2|16419.4|16353.8|0
1661744400000|2022-08-29 03:40:00|16429.3|16363.7|16434.3|16368.7|16437.7|16372.1|16428.8|16363.2|0
1661744700000|2022-08-29 03:45:00|16434.7|16369.1|16437.4|16371.8|16437.4|16371.8|16427.8|16362.2|0
1661745000000|2022-08-29 03:50:00|16437.1|16371.5|16429.6|16364|16437.1|16371.5|16425.8|16360.2|0
1661745300000|2022-08-29 03:55:00|16430.2|16364.6|16443.3|16377.7|16445.3|16379.7|16430.2|16364.6|0
1661745600000|2022-08-29 04:00:00|16446.9|16381.3|16443|16377.4|16450.1|16384.5|16436.6|16371|0
1661745900000|2022-08-29 04:05:00|16444.2|16378.6|16443.1|16377.5|16444.2|16378.6|16435.7|16370.1|0
1661746200000|2022-08-29 04:10:00|16438.9|16373.3|16450.1|16384.5|16450.1|16384.5|16438.9|16373.3|0
1661746500000|2022-08-29 04:15:00|16454.2|16388.6|16447.1|16381.5|16459.7|16393.9|16447.1|16381.5|0
1661746800000|2022-08-29 04:20:00|16445.3|16379.7|16447.4|16381.8|16455.2|16389.6|16443.3|16377.7|0
1661747100000|2022-08-29 04:25:00|16451.1|16385.5|16444.1|16378.5|16456.4|16390.8|16444.1|16378.5|0
1661747400000|2022-08-29 04:30:00|16441.4|16375.8|16449.5|16383.9|16456.6|16391|16441.4|16375.8|0
1661747700000|2022-08-29 04:35:00|16450.7|16385.1|16455.2|16389.6|16455.2|16389.6|16448.3|16382.7|0
1661748000000|2022-08-29 04:40:00|16451.6|16386|16459.9|16394.1|16464.4|16398.6|16451.6|16386|0
1661748300000|2022-08-29 04:45:00|16460.1|16394.3|16456.4|16390.8|16468.2|16402.4|16456.4|16390.8|0
1661748600000|2022-08-29 04:50:00|16447.6|16382|16459.6|16393.8|16459.6|16393.8|16447.3|16381.7|0
1661748900000|2022-08-29 04:55:00|16459|16393.2|16466|16400.2|16471.2|16405.4|16459|16393.2|0
1661749200000|2022-08-29 05:00:00|16464.1|16398.3|16463.5|16397.7|16475.1|16409.3|16461.7|16395.9|0
1661749500000|2022-08-29 05:05:00|16465.1|16399.3|16463.5|16397.7|16468.3|16402.5|16461.1|16395.3|0
1661749800000|2022-08-29 05:10:00|16462.7|16396.9|16458.8|16393|16462.7|16396.9|16449.4|16383.8|0
1661750100000|2022-08-29 05:15:00|16456.2|16390.6|16459.4|16393.6|16459.4|16393.6|16448.1|16382.5|0
1661750400000|2022-08-29 05:20:00|16463.8|16398|16456.3|16390.7|16467.3|16401.5|16456.3|16390.7|0
1661750700000|2022-08-29 05:25:00|16454.2|16388.6|16457.9|16392.2|16463.2|16397.4|16451|16385.4|0
1661751000000|2022-08-29 05:30:00|16458.1|16392.3|16474.5|16408.7|16474.5|16408.7|16458.1|16392.3|0
1661751300000|2022-08-29 05:35:00|16476.6|16410.8|16471.4|16405.6|16476.6|16410.8|16471.4|16405.6|0
1661751600000|2022-08-29 05:40:00|16468.3|16402.5|16460.2|16394.4|16468.3|16402.5|16449.7|16384.1|0
1661751900000|2022-08-29 05:45:00|16458.3|16392.5|16457.2|16391.6|16459.6|16393.8|16452.4|16386.8|0
1661752200000|2022-08-29 05:50:00|16455.2|16389.6|16445.2|16379.6|16455.2|16389.6|16443.1|16377.5|0
1661752500000|2022-08-29 05:55:00|16446.3|16380.7|16443.2|16377.6|16449.8|16384.2|16440.6|16375|0
1661818200000|2022-08-30 00:10:00|16554.8|16488.8|16578.6|16512.4|16592.9|16526.7|16554.8|16488.8|0
1661818500000|2022-08-30 00:15:00|16565.6|16499.4|16563.3|16497.1|16574.2|16508|16549.6|16483.6|0
1661818800000|2022-08-30 00:20:00|16557.5|16491.5|16517.8|16451.8|16560.9|16494.7|16516.7|16450.7|0
1661819100000|2022-08-30 00:25:00|16528.2|16462.2|16518.8|16452.8|16528.2|16462.2|16513.4|16447.4|0
1661819400000|2022-08-30 00:30:00|16517.7|16451.7|16489.3|16423.5|16517.7|16451.7|16489.1|16423.3|0
1661819700000|2022-08-30 00:35:00|16495.4|16429.6|16494.5|16428.7|16503.9|16438.1|16482.1|16416.3|0
1661820000000|2022-08-30 00:40:00|16490.3|16424.5|16505.1|16439.3|16505.1|16439.3|16490.3|16424.5|0
1661820300000|2022-08-30 00:45:00|16506.2|16440.4|16531.9|16465.9|16537.4|16471.4|16506.2|16440.4|0
1661820600000|2022-08-30 00:50:00|16534.6|16468.6|16519.6|16453.6|16534.6|16468.6|16512.3|16446.3|0
1661820900000|2022-08-30 00:55:00|16526.7|16460.7|16532.6|16466.6|16538.2|16472.2|16519.9|16453.9|0
1661821200000|2022-08-30 01:00:00|16531.7|16465.7|16536.3|16470.3|16547.3|16481.3|16530.6|16464.6|0
1661821500000|2022-08-30 01:05:00|16535.9|16469.9|16579.1|16512.9|16579.1|16512.9|16535.9|16469.9|0
1661821800000|2022-08-30 01:10:00|16573.3|16507.1|16530.3|16464.3|16573.3|16507.1|16525.6|16459.6|0
1661822100000|2022-08-30 01:15:00|16540.9|16474.9|16543.9|16477.9|16548.4|16482.4|16535.4|16469.4|0
1661822400000|2022-08-30 01:20:00|16549.7|16483.7|16529.9|16463.9|16558.5|16492.3|16529.9|16463.9|0
1661822700000|2022-08-30 01:25:00|16525.4|16459.4|16535.5|16469.5|16544.3|16478.3|16525.4|16459.4|0
1661823000000|2022-08-30 01:30:00|16533.2|16467.2|16495.8|16430|16536.2|16470.2|16495.8|16430|0
1661823300000|2022-08-30 01:35:00|16496.7|16430.9|16463.8|16398|16503.2|16437.4|16463.8|16398|0
1661823600000|2022-08-30 01:40:00|16465.7|16399.9|16456.9|16391.3|16472.7|16406.9|16442.4|16376.8|0
1661823900000|2022-08-30 01:45:00|16452.6|16387|16472|16406.2|16472|16406.2|16452.6|16387|0
1661824200000|2022-08-30 01:50:00|16478.9|16413.1|16487|16421.2|16487|16421.2|16465.7|16399.9|0
1661824500000|2022-08-30 01:55:00|16485.7|16419.9|16464.5|16398.7|16485.7|16419.9|16463.1|16397.3|0
1661824800000|2022-08-30 02:00:00|16471|16405.2|16425|16359.4|16471|16405.2|16425|16359.4|0
1661825100000|2022-08-30 02:05:00|16423.8|16358.2|16406.3|16340.9|16425.4|16359.8|16400.9|16335.5|0
1661825400000|2022-08-30 02:10:00|16415.1|16349.5|16424.3|16358.7|16427.2|16361.6|16409.4|16343.8|0
1661825700000|2022-08-30 02:15:00|16427.3|16361.7|16431.7|16366.1|16438.9|16373.3|16421.4|16355.8|0
1661826000000|2022-08-30 02:20:00|16428.6|16363|16442.1|16376.5|16442.1|16376.5|16428.6|16363|0
1661826300000|2022-08-30 02:25:00|16440.7|16375.1|16446.6|16381|16452.3|16386.7|16440.7|16375.1|0
1661826600000|2022-08-30 02:30:00|16446.1|16380.5|16453.3|16387.7|16455.6|16390|16446.1|16380.5|0
1661826900000|2022-08-30 02:35:00|16447.2|16381.6|16424|16358.4|16447.2|16381.6|16424|16358.4|0
1661827200000|2022-08-30 02:40:00|16424.6|16359|16451.2|16385.6|16451.2|16385.6|16424.6|16359|0
1661827500000|2022-08-30 02:45:00|16449.9|16384.3|16457.1|16391.5|16457.1|16391.5|16445.4|16379.8|0
1661827800000|2022-08-30 02:50:00|16455.2|16389.6|16458.8|16393|16458.8|16393|16444.8|16379.2|0
1661828100000|2022-08-30 02:55:00|16457.4|16391.8|16462.7|16396.9|16462.7|16396.9|16456.4|16390.8|0
1661828400000|2022-08-30 03:00:00|16462.4|16396.6|16446.7|16381.1|16462.4|16396.6|16446.7|16381.1|0
1661828700000|2022-08-30 03:05:00|16446.9|16381.3|16434.8|16369.2|16446.9|16381.3|16425.6|16360|0
1661829000000|2022-08-30 03:10:00|16429.5|16363.9|16439.8|16374.2|16439.8|16374.2|16429.5|16363.9|0
1661829300000|2022-08-30 03:15:00|16434.7|16369.1|16434.4|16368.8|16438.3|16372.7|16429|16363.4|0
1661829600000|2022-08-30 03:20:00|16439.4|16373.8|16451.8|16386.2|16451.8|16386.2|16434.3|16368.7|0
1661829900000|2022-08-30 03:25:00|16450.7|16385.1|16456.2|16390.6|16456.5|16390.9|16450.7|16385.1|0
1661830200000|2022-08-30 03:30:00|16460.7|16394.9|16464.7|16398.9|16469.7|16403.9|16460.7|16394.9|0
1661830500000|2022-08-30 03:35:00|16466.9|16401.1|16458.2|16392.4|16472.9|16407.1|16458.2|16392.4|0
1661830800000|2022-08-30 03:40:00|16458.7|16392.9|16460.2|16394.4|16466.6|16400.8|16458.7|16392.9|0
1661831100000|2022-08-30 03:45:00|16460.8|16395|16454|16388.4|16462|16396.2|16452.6|16387|0
1661831400000|2022-08-30 03:50:00|16452.5|16386.9|16452|16386.4|16452.5|16386.9|16439.1|16373.5|0
1661831700000|2022-08-30 03:55:00|16456|16390.4|16457.1|16391.5|16457.4|16391.8|16450.9|16385.3|0
1661832000000|2022-08-30 04:00:00|16458|16392.2|16474.4|16408.6|16474.4|16408.6|16458|16392.2|0
1661832300000|2022-08-30 04:05:00|16478.4|16412.6|16474.8|16409|16481.3|16415.5|16472.7|16406.9|0
1661832600000|2022-08-30 04:10:00|16470.5|16404.7|16464.5|16398.7|16470.5|16404.7|16462.6|16396.8|0
1661832900000|2022-08-30 04:15:00|16460.7|16394.9|16476.5|16410.7|16476.5|16410.7|16460.7|16394.9|0
1661833200000|2022-08-30 04:20:00|16475.8|16410|16480.7|16414.9|16484.1|16418.3|16475.8|16410|0
1661833500000|2022-08-30 04:25:00|16479.3|16413.5|16469.6|16403.8|16479.3|16413.5|16469.6|16403.8|0
1661833800000|2022-08-30 04:30:00|16472.7|16406.9|16475.6|16409.8|16477.3|16411.5|16469.4|16403.6|0
1661834100000|2022-08-30 04:35:00|16479.4|16413.6|16512.7|16446.7|16523.5|16457.5|16477.2|16411.4|0
1661834400000|2022-08-30 04:40:00|16511.5|16445.5|16501.4|16435.6|16511.5|16445.5|16499.7|16433.9|0
1661834700000|2022-08-30 04:45:00|16498.6|16432.8|16499.1|16433.3|16499.1|16433.3|16489.1|16423.3|0
1661835000000|2022-08-30 04:50:00|16498.9|16433.1|16497.7|16431.9|16498.9|16433.1|16494.4|16428.6|0
1661835300000|2022-08-30 04:55:00|16497.2|16431.4|16499.5|16433.7|16499.5|16433.7|16487.7|16421.9|0
1661835600000|2022-08-30 05:00:00|16498.7|16432.9|16497.1|16431.3|16500.4|16434.6|16492.5|16426.7|0
1661835900000|2022-08-30 05:05:00|16492.3|16426.5|16492.4|16426.6|16492.4|16426.6|16485.6|16419.8|0
1661836200000|2022-08-30 05:10:00|16492|16426.2|16500.3|16434.5|16500.3|16434.5|16484.1|16418.3|0
1661836500000|2022-08-30 05:15:00|16500.2|16434.4|16495|16429.2|16500.2|16434.4|16485.7|16419.9|0
1661836800000|2022-08-30 05:20:00|16492.3|16426.5|16485.1|16419.3|16494.7|16428.9|16484.2|16418.4|0
1661837100000|2022-08-30 05:25:00|16487.5|16421.7|16485.2|16419.4|16487.5|16421.7|16479.8|16414|0
1661837400000|2022-08-30 05:30:00|16484|16418.2|16471|16405.2|16488.2|16422.4|16471|16405.2|0
1661837700000|2022-08-30 05:35:00|16468.2|16402.4|16486.1|16420.3|16488.3|16422.5|16468.1|16402.3|0
1661838000000|2022-08-30 05:40:00|16486.3|16420.5|16494.6|16428.8|16500.2|16434.4|16484.7|16418.9|0
1661838300000|2022-08-30 05:45:00|16498.1|16432.3|16504.1|16438.3|16511.3|16445.3|16498|16432.2|0
1661838600000|2022-08-30 05:50:00|16507.4|16441.6|16507.5|16441.7|16509.7|16443.7|16504.3|16438.5|0
1661838900000|2022-08-30 05:55:00|16508.9|16442.9|16511.2|16445.2|16516.7|16450.7|16502|16436.2|0
1661904600000|2022-08-31 00:10:00|16118.9|16054.5|16141.5|16077.1|16152.5|16088.1|16102.1|16037.9|0
1661904900000|2022-08-31 00:15:00|16146.6|16082.2|16153.5|16089.1|16158.5|16093.9|16135.7|16071.3|0
1661905200000|2022-08-31 00:20:00|16152.2|16087.8|16172.9|16108.3|16172.9|16108.3|16146.7|16082.3|0
1661905500000|2022-08-31 00:25:00|16165.1|16100.5|16191.6|16127|16198|16133.4|16164|16099.4|0
1661905800000|2022-08-31 00:30:00|16193.4|16128.8|16192.1|16127.5|16203.6|16139|16186|16121.4|0
1661906100000|2022-08-31 00:35:00|16195.3|16130.7|16191|16126.4|16196.5|16131.9|16180.3|16115.7|0
1661906400000|2022-08-31 00:40:00|16191.7|16127.1|16202.7|16138.1|16202.7|16138.1|16187.3|16122.7|0
1661906700000|2022-08-31 00:45:00|16205.4|16140.8|16212|16147.2|16212.4|16147.6|16200.7|16136.1|0
1661907000000|2022-08-31 00:50:00|16214.4|16149.6|16200.5|16135.9|16214.4|16149.6|16193.7|16129.1|0
1661907300000|2022-08-31 00:55:00|16201.9|16137.3|16205.8|16141.2|16222.6|16157.8|16201.9|16137.3|0
1661907600000|2022-08-31 01:00:00|16205.4|16140.8|16237.6|16172.8|16237.6|16172.8|16205.4|16140.8|0
1661907900000|2022-08-31 01:05:00|16237.4|16172.6|16251|16186.2|16256.6|16191.8|16237.4|16172.6|0
1661908200000|2022-08-31 01:10:00|16252.6|16187.8|16254.1|16189.3|16265.2|16200.2|16245.3|16180.5|0
1661908500000|2022-08-31 01:15:00|16256.3|16191.5|16220.1|16155.3|16256.3|16191.5|16217.5|16152.7|0
1661908800000|2022-08-31 01:20:00|16219.6|16154.8|16189.3|16124.7|16221.5|16156.7|16189.3|16124.7|0
1661909100000|2022-08-31 01:25:00|16193.9|16129.3|16196|16131.4|16206.6|16142|16191.6|16127|0
1661909400000|2022-08-31 01:30:00|16191.4|16126.8|16215.7|16150.9|16218.7|16153.9|16191.4|16126.8|0
1661909700000|2022-08-31 01:35:00|16215.8|16151|16190.6|16126|16215.8|16151|16190.6|16126|0
1661910000000|2022-08-31 01:40:00|16191.1|16126.5|16208.6|16143.8|16215.2|16150.4|16191.1|16126.5|0
1661910300000|2022-08-31 01:45:00|16209.9|16145.1|16215.3|16150.5|16215.5|16150.7|16208.7|16143.9|0
1661910600000|2022-08-31 01:50:00|16211.2|16146.4|16200|16135.4|16221.3|16156.5|16195.6|16131|0
1661910900000|2022-08-31 01:55:00|16198.5|16133.9|16216.3|16151.5|16227.3|16162.5|16198.5|16133.9|0
1661911200000|2022-08-31 02:00:00|16211.7|16146.9|16224.9|16160.1|16226.1|16161.3|16210.2|16145.4|0
1661911500000|2022-08-31 02:05:00|16222.7|16157.9|16205|16140.4|16222.7|16157.9|16205|16140.4|0
1661911800000|2022-08-31 02:10:00|16207.8|16143|16207.7|16142.9|16207.8|16143|16202.8|16138.2|0
1661912100000|2022-08-31 02:15:00|16217.3|16152.5|16228.4|16163.6|16228.4|16163.6|16209.8|16145|0
1661912400000|2022-08-31 02:20:00|16234|16169.2|16227.1|16162.3|16234|16169.2|16226.7|16161.9|0
1661912700000|2022-08-31 02:25:00|16226.7|16161.9|16246|16181.2|16246|16181.2|16223.5|16158.7|0
1661913000000|2022-08-31 02:30:00|16247.7|16182.9|16229.7|16164.9|16248.5|16183.7|16229.7|16164.9|0
1661913300000|2022-08-31 02:35:00|16231.2|16166.4|16261.3|16196.3|16261.3|16196.3|16230.3|16165.5|0
1661913600000|2022-08-31 02:40:00|16264|16199|16262.4|16197.4|16264|16199|16253.8|16189|0
1661913900000|2022-08-31 02:45:00|16250.4|16185.6|16250.2|16185.4|16250.4|16185.6|16243.5|16178.7|0
1661914200000|2022-08-31 02:50:00|16250.6|16185.8|16261.6|16196.6|16264.8|16199.8|16250.6|16185.8|0
1661914500000|2022-08-31 02:55:00|16263.6|16198.6|16245.1|16180.3|16263.6|16198.6|16243.8|16179|0
1661914800000|2022-08-31 03:00:00|16246.1|16181.3|16247.6|16182.8|16257.2|16192.4|16245.3|16180.5|0
1661915100000|2022-08-31 03:05:00|16246.8|16182|16254.7|16189.9|16255.3|16190.5|16246.8|16182|0
1661915400000|2022-08-31 03:10:00|16256.1|16191.3|16260.2|16195.2|16266.2|16201.2|16253.5|16188.7|0
1661915700000|2022-08-31 03:15:00|16260.7|16195.7|16262.9|16197.9|16262.9|16197.9|16256.4|16191.6|0
1661916000000|2022-08-31 03:20:00|16261.4|16196.4|16256|16191.2|16261.4|16196.4|16246.8|16182|0
1661916300000|2022-08-31 03:25:00|16252.8|16188|16261.7|16196.7|16263.6|16198.6|16249.5|16184.7|0
1661916600000|2022-08-31 03:30:00|16262.5|16197.5|16256.6|16191.8|16266.4|16201.4|16256.6|16191.8|0
1661916900000|2022-08-31 03:35:00|16259.5|16194.5|16268.4|16203.4|16269.4|16204.4|16259.2|16194.2|0
1661917200000|2022-08-31 03:40:00|16267.9|16202.9|16262.9|16197.9|16273|16208|16262.9|16197.9|0
1661917500000|2022-08-31 03:45:00|16268.1|16203.1|16259|16194|16269.5|16204.5|16259|16194|0
1661917800000|2022-08-31 03:50:00|16256|16191.2|16253.1|16188.3|16260.1|16195.1|16253|16188.2|0
1661918100000|2022-08-31 03:55:00|16253|16188.2|16248.1|16183.3|16253|16188.2|16246.8|16182|0
1661918400000|2022-08-31 04:00:00|16243.8|16179|16239.1|16174.3|16252.9|16188.1|16239.1|16174.3|0
1661918700000|2022-08-31 04:05:00|16239.8|16175|16239.4|16174.6|16240.7|16175.9|16234.5|16169.7|0
1661919000000|2022-08-31 04:10:00|16237.2|16172.4|16221.5|16156.7|16239|16174.2|16218|16153.2|0
1661919300000|2022-08-31 04:15:00|16222.4|16157.6|16222.8|16158|16225.5|16160.7|16220.4|16155.6|0
1661919600000|2022-08-31 04:20:00|16221.9|16157.1|16229.2|16164.4|16229.2|16164.4|16220.8|16156|0
1661919900000|2022-08-31 04:25:00|16226.9|16162.1|16214.5|16149.7|16229.6|16164.8|16214.5|16149.7|0
1661920200000|2022-08-31 04:30:00|16219.2|16154.4|16222.2|16157.4|16222.9|16158.1|16217.5|16152.7|0
1661920500000|2022-08-31 04:35:00|16223.7|16158.9|16226.4|16161.6|16241.2|16176.4|16223.7|16158.9|0
1661920800000|2022-08-31 04:40:00|16225.8|16161|16238.3|16173.5|16238.3|16173.5|16220.9|16156.1|0
1661921100000|2022-08-31 04:45:00|16237.1|16172.3|16231.3|16166.5|16239.9|16175.1|16231.3|16166.5|0
1661921400000|2022-08-31 04:50:00|16225.8|16161|16221.9|16157.1|16227.6|16162.8|16221.9|16157.1|0
1661921700000|2022-08-31 04:55:00|16222.8|16158|16236.9|16172.1|16236.9|16172.1|16217|16152.2|0
1661922000000|2022-08-31 05:00:00|16235.3|16170.5|16247.1|16182.3|16255.3|16190.5|16235.3|16170.5|0
1661922300000|2022-08-31 05:05:00|16244.6|16179.8|16256.3|16191.5|16256.3|16191.5|16244.6|16179.8|0
1661922600000|2022-08-31 05:10:00|16258|16193|16263.7|16198.7|16263.7|16198.7|16251.2|16186.4|0
1661922900000|2022-08-31 05:15:00|16264|16199|16266.3|16201.3|16270.4|16205.4|16259|16194|0
1661923200000|2022-08-31 05:20:00|16264.4|16199.4|16264.1|16199.1|16264.4|16199.4|16253.1|16188.3|0
1661923500000|2022-08-31 05:25:00|16264.6|16199.6|16261.7|16196.7|16275.4|16210.4|16260.9|16195.9|0
1661923800000|2022-08-31 05:30:00|16258.4|16193.4|16256.3|16191.5|16264|16199|16253.4|16188.6|0
1661924100000|2022-08-31 05:35:00|16254.4|16189.6|16243|16178.2|16257.3|16192.5|16243|16178.2|0
1661924400000|2022-08-31 05:40:00|16245|16180.2|16231|16166.2|16245|16180.2|16229.3|16164.5|0
1661924700000|2022-08-31 05:45:00|16221.2|16156.4|16217.7|16152.9|16225.9|16161.1|16209.3|16144.5|0
1661925000000|2022-08-31 05:50:00|16217.6|16152.8|16224.3|16159.5|16226.8|16162|16217.6|16152.8|0
1661925300000|2022-08-31 05:55:00|16226|16161.2|16220.4|16155.6|16232.3|16167.5|16217.9|16153.1|0
1661991000000|2022-09-01 00:10:00|15606.6|15544.2|15582.5|15520.3|15606.6|15544.2|15582.5|15520.3|0
1661991300000|2022-09-01 00:15:00|15580.4|15518.2|15533.3|15471.3|15580.4|15518.2|15531.2|15469.2|0
1661991600000|2022-09-01 00:20:00|15539.7|15477.7|15567.4|15505.2|15569.9|15507.7|15539.7|15477.7|0
1661991900000|2022-09-01 00:25:00|15569.1|15506.9|15565.7|15503.5|15578.7|15516.5|15565.7|15503.5|0
1661992200000|2022-09-01 00:30:00|15568.4|15506.2|15610.2|15547.8|15610.2|15547.8|15568.4|15506.2|0
1661992500000|2022-09-01 00:35:00|15607.2|15544.8|15589.4|15527.2|15627.9|15565.5|15589.4|15527.2|0
1661992800000|2022-09-01 00:40:00|15586.7|15524.5|15558.6|15496.4|15586.7|15524.5|15556.7|15494.5|0
1661993100000|2022-09-01 00:45:00|15561.8|15499.6|15582|15519.8|15582|15519.8|15561.8|15499.6|0
1661993400000|2022-09-01 00:50:00|15597.6|15535.4|15594.1|15531.9|15608.2|15545.8|15594.1|15531.9|0
1661993700000|2022-09-01 00:55:00|15594.5|15532.3|15629.3|15566.9|15629.3|15566.9|15594.5|15532.3|0
1661994000000|2022-09-01 01:00:00|15627.8|15565.4|15616.1|15553.7|15634.5|15572.1|15610.2|15547.8|0
1661994300000|2022-09-01 01:05:00|15627.1|15564.7|15629.6|15567.2|15629.6|15567.2|15614.6|15552.2|0
1661994600000|2022-09-01 01:10:00|15637.5|15575.1|15653.8|15591.4|15654.7|15592.3|15637.5|15575.1|0
1661994900000|2022-09-01 01:15:00|15649.2|15586.8|15629.9|15567.5|15649.8|15587.4|15629.4|15567|0
1661995200000|2022-09-01 01:20:00|15628|15565.6|15620.1|15557.7|15628|15565.6|15604.3|15542.1|0
1661995500000|2022-09-01 01:25:00|15620.2|15557.8|15631.5|15569.1|15634.6|15572.2|15619.9|15557.5|0
1661995800000|2022-09-01 01:30:00|15628.9|15566.5|15642.5|15580.1|15642.5|15580.1|15628.9|15566.5|0
1661996100000|2022-09-01 01:35:00|15638.3|15575.9|15661.4|15598.8|15661.4|15598.8|15638.3|15575.9|0
1661996400000|2022-09-01 01:40:00|15662.6|15600|15675.3|15612.7|15682.7|15620.1|15657.9|15595.3|0
1661996700000|2022-09-01 01:45:00|15674.3|15611.7|15654.8|15592.4|15674.3|15611.7|15653.8|15591.4|0
1661997000000|2022-09-01 01:50:00|15656|15593.6|15647.2|15584.8|15656|15593.6|15644.3|15581.9|0
1661997300000|2022-09-01 01:55:00|15650.5|15588.1|15657.4|15594.8|15657.6|15595|15642.2|15579.8|0
1661997600000|2022-09-01 02:00:00|15659|15596.4|15649.2|15586.8|15659|15596.4|15640.5|15578.1|0
1661997900000|2022-09-01 02:05:00|15640.1|15577.7|15663.7|15601.1|15664.8|15602.2|15636.8|15574.4|0
1661998200000|2022-09-01 02:10:00|15666.8|15604.2|15648.6|15586.2|15666.8|15604.2|15648.6|15586.2|0
1661998500000|2022-09-01 02:15:00|15647|15584.6|15634|15571.6|15647|15584.6|15630.8|15568.4|0
1661998800000|2022-09-01 02:20:00|15634.7|15572.3|15646.7|15584.3|15646.7|15584.3|15634.7|15572.3|0
1661999100000|2022-09-01 02:25:00|15645|15582.6|15640.7|15578.3|15654.4|15592|15637.4|15575|0
1661999400000|2022-09-01 02:30:00|15636.2|15573.8|15629.1|15566.7|15636.2|15573.8|15621.6|15559.2|0
1661999700000|2022-09-01 02:35:00|15628.9|15566.5|15643.2|15580.8|15643.2|15580.8|15628.4|15566|0
1662000000000|2022-09-01 02:40:00|15641.4|15579|15639.9|15577.5|15643.7|15581.3|15638.5|15576.1|0
1662000300000|2022-09-01 02:45:00|15637.8|15575.4|15625.9|15563.5|15637.8|15575.4|15625.9|15563.5|0
1662000600000|2022-09-01 02:50:00|15629.7|15567.3|15648.3|15585.9|15649.3|15586.9|15629.1|15566.7|0
1662000900000|2022-09-01 02:55:00|15643.5|15581.1|15647|15584.6|15647|15584.6|15641|15578.6|0
1662001200000|2022-09-01 03:00:00|15644.9|15582.5|15643.2|15580.8|15644.9|15582.5|15639.9|15577.5|0
1662001500000|2022-09-01 03:05:00|15644.2|15581.8|15643.5|15581.1|15653.6|15591.2|15641.8|15579.4|0
1662001800000|2022-09-01 03:10:00|15641.2|15578.8|15626.9|15564.5|15641.2|15578.8|15623.8|15561.4|0
1662002100000|2022-09-01 03:15:00|15626.6|15564.2|15656.1|15593.7|15656.1|15593.7|15626.6|15564.2|0
1662002400000|2022-09-01 03:20:00|15661.5|15598.9|15657.6|15595|15668.3|15605.7|15657.6|15595|0
1662002700000|2022-09-01 03:25:00|15659.9|15597.3|15639.9|15577.5|15659.9|15597.3|15639.9|15577.5|0
1662003000000|2022-09-01 03:30:00|15635.1|15572.7|15630.7|15568.3|15638|15575.6|15630.1|15567.7|0
1662003300000|2022-09-01 03:35:00|15632.9|15570.5|15617.7|15555.3|15632.9|15570.5|15612.8|15550.4|0
1662003600000|2022-09-01 03:40:00|15616.5|15554.1|15601.1|15538.9|15621.6|15559.2|15601.1|15538.9|0
1662003900000|2022-09-01 03:45:00|15603.2|15541|15579.6|15517.4|15603.7|15541.5|15575|15512.8|0
1662004200000|2022-09-01 03:50:00|15585.8|15523.6|15568.9|15506.7|15585.8|15523.6|15566.2|15504|0
1662004500000|2022-09-01 03:55:00|15568.4|15506.2|15567.6|15505.4|15569|15506.8|15556.9|15494.7|0
1662004800000|2022-09-01 04:00:00|15563.6|15501.4|15560.7|15498.5|15563.6|15501.4|15553.8|15491.8|0
1662005100000|2022-09-01 04:05:00|15554.4|15492.4|15573.9|15511.7|15573.9|15511.7|15554.4|15492.4|0
1662005400000|2022-09-01 04:10:00|15571|15508.8|15543.4|15481.4|15571|15508.8|15543.4|15481.4|0
1662005700000|2022-09-01 04:15:00|15542.9|15480.9|15527.6|15465.6|15542.9|15480.9|15508.7|15446.7|0
1662006000000|2022-09-01 04:20:00|15527.5|15465.5|15563.3|15501.1|15566.5|15504.3|15527.5|15465.5|0
1662006300000|2022-09-01 04:25:00|15562.7|15500.5|15562.7|15500.5|15564.1|15501.9|15549.9|15487.9|0
1662006600000|2022-09-01 04:30:00|15564.8|15502.6|15573.2|15511|15573.2|15511|15563.2|15501|0
1662006900000|2022-09-01 04:35:00|15573|15510.8|15582.8|15520.6|15582.8|15520.6|15566.1|15503.9|0
1662007200000|2022-09-01 04:40:00|15584.7|15522.5|15581.4|15519.2|15587.4|15525.2|15575.9|15513.7|0
1662007500000|2022-09-01 04:45:00|15583.7|15521.5|15605.9|15543.7|15605.9|15543.7|15578.6|15516.4|0
1662007800000|2022-09-01 04:50:00|15606.4|15544|15592.4|15530.2|15607.7|15545.3|15583.1|15520.9|0
1662008100000|2022-09-01 04:55:00|15592.3|15530.1|15600.7|15538.5|15600.7|15538.5|15586.1|15523.9|0
1662008400000|2022-09-01 05:00:00|15603.1|15540.9|15580.3|15518.1|15603.1|15540.9|15578.6|15516.4|0
1662008700000|2022-09-01 05:05:00|15571.2|15509|15570|15507.8|15579.9|15517.7|15566.1|15503.9|0
1662009000000|2022-09-01 05:10:00|15560.7|15498.5|15554.2|15492.2|15565.9|15503.7|15552.6|15490.6|0
1662009300000|2022-09-01 05:15:00|15554.7|15492.7|15542.8|15480.8|15565.4|15503.2|15542.8|15480.8|0
1662009600000|2022-09-01 05:20:00|15543.9|15481.9|15538|15476|15543.9|15481.9|15529|15467|0
1662009900000|2022-09-01 05:25:00|15536.2|15474.2|15527.4|15465.4|15536.2|15474.2|15526.1|15464.1|0
1662010200000|2022-09-01 05:30:00|15525.2|15463.2|15517.8|15455.8|15530.9|15468.9|15512.7|15450.7|0
1662010500000|2022-09-01 05:35:00|15514.1|15452.1|15519.6|15457.6|15522.7|15460.7|15514.1|15452.1|0
1662010800000|2022-09-01 05:40:00|15519.5|15457.5|15515.9|15453.9|15524|15462|15515.9|15453.9|0
1662011100000|2022-09-01 05:45:00|15512.8|15450.8|15524.4|15462.4|15528|15466|15512.8|15450.8|0
1662011400000|2022-09-01 05:50:00|15523|15461|15517|15455|15523|15461|15509.6|15447.6|0
1662011700000|2022-09-01 05:55:00|15513.7|15451.7|15501|15439.2|15513.7|15451.7|15497.3|15435.5|0
1662077400000|2022-09-02 00:10:00|15230.9|15170.1|15226.8|15166|15245.2|15184.4|15210.9|15150.1|0
1662077700000|2022-09-02 00:15:00|15230.6|15169.8|15231.4|15170.6|15238.1|15177.3|15217.4|15156.6|0
1662078000000|2022-09-02 00:20:00|15238.4|15177.6|15236|15175.2|15253|15192.2|15222.4|15161.6|0
1662078300000|2022-09-02 00:25:00|15232.8|15172|15262.2|15201.2|15267|15206|15232.8|15172|0
1662078600000|2022-09-02 00:30:00|15256.9|15195.9|15221.1|15160.3|15256.9|15195.9|15221.1|15160.3|0
1662078900000|2022-09-02 00:35:00|15231.2|15170.4|15213.1|15152.3|15238.9|15178.1|15213.1|15152.3|0
1662079200000|2022-09-02 00:40:00|15207.3|15146.5|15219.3|15158.5|15219.3|15158.5|15205.1|15144.5|0
1662079500000|2022-09-02 00:45:00|15213.8|15153|15206.6|15145.8|15223.1|15162.3|15202.2|15141.6|0
1662079800000|2022-09-02 00:50:00|15204.1|15143.5|15219.1|15158.3|15220.6|15159.8|15202.9|15142.3|0
1662080100000|2022-09-02 00:55:00|15228.3|15167.5|15238.2|15177.4|15241.6|15180.8|15221.1|15160.3|0
1662080400000|2022-09-02 01:00:00|15233.2|15172.4|15232.1|15171.3|15236.2|15175.4|15225.5|15164.7|0
1662080700000|2022-09-02 01:05:00|15233.8|15173|15206.7|15145.9|15233.8|15173|15206.7|15145.9|0
1662081000000|2022-09-02 01:10:00|15211|15150.2|15201.1|15140.5|15220.8|15160|15196.4|15135.8|0
1662081300000|2022-09-02 01:15:00|15199.4|15138.8|15217.2|15156.4|15217.2|15156.4|15199.2|15138.6|0
1662081600000|2022-09-02 01:20:00|15212.1|15151.3|15177.1|15116.5|15212.9|15152.1|15177.1|15116.5|0
1662081900000|2022-09-02 01:25:00|15176.2|15115.6|15169.8|15109.2|15179|15118.4|15169.2|15108.6|0
1662082200000|2022-09-02 01:30:00|15175.3|15114.7|15168.8|15108.2|15175.3|15114.7|15159.4|15098.8|0
1662082500000|2022-09-02 01:35:00|15170.2|15109.6|15169.4|15108.8|15180.6|15120|15159.3|15098.7|0
1662082800000|2022-09-02 01:40:00|15180.2|15119.6|15176.6|15116|15198.4|15137.8|15176.6|15116|0
1662083100000|2022-09-02 01:45:00|15167.7|15107.1|15171.2|15110.6|15177.9|15117.3|15166.8|15106.2|0
1662083400000|2022-09-02 01:50:00|15172.7|15112.1|15181.8|15121.2|15181.8|15121.2|15172.7|15112.1|0
1662083700000|2022-09-02 01:55:00|15182.5|15121.9|15182.9|15122.3|15197.7|15137.1|15182.4|15121.8|0
1662084000000|2022-09-02 02:00:00|15180.5|15119.9|15179.4|15118.8|15183.2|15122.6|15175.9|15115.3|0
1662084300000|2022-09-02 02:05:00|15181.1|15120.5|15157.5|15096.9|15181.1|15120.5|15157.5|15096.9|0
1662084600000|2022-09-02 02:10:00|15155.9|15095.3|15150.5|15090.1|15155.9|15095.3|15143.5|15083.1|0
1662084900000|2022-09-02 02:15:00|15144.9|15084.5|15144.1|15083.7|15150.1|15089.7|15143.5|15083.1|0
1662085200000|2022-09-02 02:20:00|15145|15084.6|15172.7|15112.1|15175.7|15115.1|15143.6|15083.2|0
1662085500000|2022-09-02 02:25:00|15169.2|15108.6|15144.7|15084.3|15169.2|15108.6|15143.3|15082.9|0
1662085800000|2022-09-02 02:30:00|15147.9|15087.5|15155.6|15095|15156.9|15096.3|15147.9|15087.5|0
1662086100000|2022-09-02 02:35:00|15157.9|15097.3|15153.3|15092.9|15157.9|15097.3|15146.5|15086.1|0
1662086400000|2022-09-02 02:40:00|15148.9|15088.5|15152.3|15091.9|15158.5|15097.9|15147.7|15087.3|0
1662086700000|2022-09-02 02:45:00|15155.9|15095.3|15154.2|15093.8|15161.1|15100.5|15150.5|15090.1|0
1662087000000|2022-09-02 02:50:00|15157.1|15096.5|15163.8|15103.2|15165.3|15104.7|15157.1|15096.5|0
1662087300000|2022-09-02 02:55:00|15162.5|15101.9|15156.6|15096|15163.7|15103.1|15156.6|15096|0
1662087600000|2022-09-02 03:00:00|15155.7|15095.1|15160.5|15099.9|15164.4|15103.8|15154.9|15094.5|0
1662087900000|2022-09-02 03:05:00|15158|15097.4|15172.8|15112.2|15172.8|15112.2|15158|15097.4|0
1662088200000|2022-09-02 03:10:00|15169.2|15108.6|15179.2|15118.6|15179.2|15118.6|15169.2|15108.6|0
1662088500000|2022-09-02 03:15:00|15182.1|15121.5|15172.9|15112.3|15189|15128.4|15172.9|15112.3|0
1662088800000|2022-09-02 03:20:00|15176.6|15116|15153.1|15092.7|15176.9|15116.3|15153.1|15092.7|0
1662089100000|2022-09-02 03:25:00|15154|15093.6|15151.6|15091.2|15158.6|15098|15151.6|15091.2|0
1662089400000|2022-09-02 03:30:00|15148.8|15088.4|15158.5|15097.9|15158.5|15097.9|15148.8|15088.4|0
1662089700000|2022-09-02 03:35:00|15161|15100.4|15169.1|15108.5|15169.1|15108.5|15160|15099.4|0
1662090000000|2022-09-02 03:40:00|15168|15107.4|15177.8|15117.2|15179.9|15119.3|15163.9|15103.3|0
1662090300000|2022-09-02 03:45:00|15179.8|15119.2|15177|15116.4|15181.9|15121.3|15173.1|15112.5|0
1662090600000|2022-09-02 03:50:00|15180.3|15119.7|15178.8|15118.2|15180.3|15119.7|15172.8|15112.2|0
1662090900000|2022-09-02 03:55:00|15176.8|15116.2|15157.5|15096.9|15176.8|15116.2|15157.5|15096.9|0
1662091200000|2022-09-02 04:00:00|15157.7|15097.1|15165.4|15104.8|15165.4|15104.8|15154.1|15093.7|0
1662091500000|2022-09-02 04:05:00|15166|15105.4|15159.1|15098.5|15167.9|15107.3|15155.4|15094.8|0
1662091800000|2022-09-02 04:10:00|15159.4|15098.8|15164|15103.4|15164|15103.4|15156.3|15095.7|0
1662092100000|2022-09-02 04:15:00|15162.9|15102.3|15170.6|15110|15171|15110.4|15162.3|15101.7|0
1662092400000|2022-09-02 04:20:00|15167.7|15107.1|15161.4|15100.8|15167.7|15107.1|15158.9|15098.3|0
1662092700000|2022-09-02 04:25:00|15161.9|15101.3|15163.9|15103.3|15163.9|15103.3|15157.7|15097.1|0
1662093000000|2022-09-02 04:30:00|15156.8|15096.2|15149.9|15089.5|15159.1|15098.5|15149.9|15089.5|0
1662093300000|2022-09-02 04:35:00|15156.6|15096|15160.3|15099.7|15165.7|15105.1|15152.9|15092.5|0
1662093600000|2022-09-02 04:40:00|15158.2|15097.6|15158.8|15098.2|15161.7|15101.1|15155|15094.6|0
1662093900000|2022-09-02 04:45:00|15158|15097.4|15146.4|15086|15158|15097.4|15146.4|15086|0
1662094200000|2022-09-02 04:50:00|15142.3|15081.9|15136|15075.6|15142.3|15081.9|15133.8|15073.4|0
1662094500000|2022-09-02 04:55:00|15137.5|15077.1|15137.4|15077|15139.5|15079.1|15134.3|15073.9|0
1662094800000|2022-09-02 05:00:00|15140.3|15079.9|15147.7|15087.3|15151.6|15091.2|15140.3|15079.9|0
1662095100000|2022-09-02 05:05:00|15141.6|15081.2|15141.7|15081.3|15143.3|15082.9|15137|15076.6|0
1662095400000|2022-09-02 05:10:00|15139.8|15079.4|15146.5|15086.1|15146.5|15086.1|15139.8|15079.4|0
1662095700000|2022-09-02 05:15:00|15150.6|15090.2|15149.4|15089|15150.7|15090.3|15147.2|15086.8|0
1662096000000|2022-09-02 05:20:00|15147.5|15087.1|15150.2|15089.8|15150.2|15089.8|15142.2|15081.8|0
1662096300000|2022-09-02 05:25:00|15150.3|15089.9|15145|15084.6|15150.3|15089.9|15137.8|15077.4|0
1662096600000|2022-09-02 05:30:00|15142.5|15082.1|15133.5|15073.1|15142.7|15082.3|15133.3|15072.9|0
1662096900000|2022-09-02 05:35:00|15133.3|15072.9|15126.2|15065.8|15133.3|15072.9|15115.3|15054.9|0
1662097200000|2022-09-02 05:40:00|15128.5|15068.1|15120.1|15059.7|15128.5|15068.1|15116.5|15056.1|0
1662097500000|2022-09-02 05:45:00|15118.8|15058.4|15129.1|15068.7|15129.1|15068.7|15115.8|15055.4|0
1662097800000|2022-09-02 05:50:00|15131.6|15071.2|15147.6|15087.2|15153.1|15092.7|15131.6|15071.2|0
1662098100000|2022-09-02 05:55:00|15148|15087.6|15153.3|15092.9|15154.6|15094.2|15145|15084.6|0
1662336600000|2022-09-05 00:10:00|15303.2|15242.2|15327.5|15266.3|15327.5|15266.3|15303.2|15242.2|0
1662336900000|2022-09-05 00:15:00|15315.3|15254.1|15285.1|15224.1|15342.8|15281.6|15285.1|15224.1|0
1662337200000|2022-09-05 00:20:00|15287.7|15226.7|15259.4|15198.4|15289.3|15228.3|15259.4|15198.4|0
1662337500000|2022-09-05 00:25:00|15263|15202|15279.2|15218.2|15279.2|15218.2|15259.8|15198.8|0
1662337800000|2022-09-05 00:30:00|15276.3|15215.3|15270.9|15209.9|15284.4|15223.4|15270.1|15209.1|0
1662338100000|2022-09-05 00:35:00|15275.6|15214.6|15269.8|15208.8|15290|15229|15269.8|15208.8|0
1662338400000|2022-09-05 00:40:00|15262.4|15201.4|15264.1|15203.1|15264.1|15203.1|15250.2|15189.4|0
1662338700000|2022-09-05 00:45:00|15263.7|15202.7|15293.4|15232.4|15296.4|15235.4|15262.9|15201.9|0
1662339000000|2022-09-05 00:50:00|15293.2|15232.2|15286.3|15225.3|15294.7|15233.7|15275.4|15214.4|0
1662339300000|2022-09-05 00:55:00|15293.6|15232.6|15289.3|15228.3|15296|15235|15289.3|15228.3|0
1662339600000|2022-09-05 01:00:00|15289.4|15228.4|15313.2|15252|15313.2|15252|15289.4|15228.4|0
1662339900000|2022-09-05 01:05:00|15305.8|15244.6|15291.9|15230.9|15310.5|15249.3|15282.4|15221.4|0
1662340200000|2022-09-05 01:10:00|15294.8|15233.8|15332.3|15271.1|15332.3|15271.1|15294.8|15233.8|0
1662340500000|2022-09-05 01:15:00|15327.5|15266.3|15344|15282.8|15344|15282.8|15327.5|15266.3|0
1662340800000|2022-09-05 01:20:00|15343.3|15282.1|15328.3|15267.1|15343.3|15282.1|15327.1|15265.9|0
1662341100000|2022-09-05 01:25:00|15321.7|15260.5|15355|15293.8|15355.3|15294.1|15321.7|15260.5|0
1662341400000|2022-09-05 01:30:00|15359|15297.6|15343.7|15282.5|15359|15297.6|15338.8|15277.6|0
1662341700000|2022-09-05 01:35:00|15344.6|15283.4|15330.9|15269.7|15353.7|15292.5|15327.1|15265.9|0
1662342000000|2022-09-05 01:40:00|15331.8|15270.6|15290.3|15229.3|15331.8|15270.6|15290.3|15229.3|0
1662342300000|2022-09-05 01:45:00|15295.9|15234.9|15300.1|15239.1|15307.6|15246.4|15293.2|15232.2|0
1662342600000|2022-09-05 01:50:00|15300.4|15239.4|15284.6|15223.6|15306.7|15245.5|15284.6|15223.6|0
1662342900000|2022-09-05 01:55:00|15288.2|15227.2|15316.8|15255.6|15317.9|15256.7|15288.2|15227.2|0
1662343200000|2022-09-05 02:00:00|15310.3|15249.1|15314|15252.8|15323.4|15262.2|15310.3|15249.1|0
1662343500000|2022-09-05 02:05:00|15315.3|15254.1|15297.3|15236.3|15315.3|15254.1|15296.2|15235.2|0
1662343800000|2022-09-05 02:10:00|15294.3|15233.3|15323|15261.8|15325.4|15264.2|15294.3|15233.3|0
1662344100000|2022-09-05 02:15:00|15326.5|15265.3|15340.5|15279.3|15340.9|15279.7|15322.3|15261.1|0
1662344400000|2022-09-05 02:20:00|15337.6|15276.4|15322.7|15261.5|15347.3|15286.1|15318.3|15257.1|0
1662344700000|2022-09-05 02:25:00|15319.1|15257.9|15309.8|15248.6|15319.5|15258.3|15307.9|15246.7|0
1662345000000|2022-09-05 02:30:00|15308.1|15246.9|15313.2|15252|15319.3|15258.1|15304.6|15243.6|0
1662345300000|2022-09-05 02:35:00|15313.5|15252.3|15334.8|15273.6|15336.3|15275.1|15313.5|15252.3|0
1662345600000|2022-09-05 02:40:00|15330.1|15268.9|15335.1|15273.9|15346.4|15285.2|15325.7|15264.5|0
1662345900000|2022-09-05 02:45:00|15339.9|15278.7|15342.9|15281.7|15346.7|15285.5|15338.9|15277.7|0
1662346200000|2022-09-05 02:50:00|15348.9|15287.7|15363.6|15302.2|15367.3|15305.9|15346.5|15285.3|0
1662346500000|2022-09-05 02:55:00|15369.4|15308|15363.7|15302.3|15369.4|15308|15363.6|15302.2|0
1662346800000|2022-09-05 03:00:00|15363.6|15302.2|15363.7|15302.3|15368.2|15306.8|15360.5|15299.1|0
1662347100000|2022-09-05 03:05:00|15365.5|15304.1|15366.6|15305.2|15369.5|15308.1|15359.8|15298.4|0
1662347400000|2022-09-05 03:10:00|15364|15302.6|15372.3|15310.9|15372.3|15310.9|15364|15302.6|0
1662347700000|2022-09-05 03:15:00|15374.3|15312.9|15379.6|15318.2|15384.1|15322.7|15374.3|15312.9|0
1662348000000|2022-09-05 03:20:00|15380.2|15318.8|15383.5|15322.1|15388.4|15327|15380.2|15318.8|0
1662348300000|2022-09-05 03:25:00|15386|15324.6|15372.9|15311.5|15387.5|15326.1|15371.8|15310.4|0
1662348600000|2022-09-05 03:30:00|15376.4|15315|15385.8|15324.4|15388.1|15326.7|15373.4|15312|0
1662348900000|2022-09-05 03:35:00|15380.8|15319.4|15395.7|15334.3|15395.7|15334.3|15380.8|15319.4|0
1662349200000|2022-09-05 03:40:00|15393.1|15331.7|15397|15335.6|15397|15335.6|15389.2|15327.8|0
1662349500000|2022-09-05 03:45:00|15399.4|15338|15401.2|15339.8|15411.2|15349.6|15399.4|15338|0
1662349800000|2022-09-05 03:50:00|15404.1|15342.7|15404|15342.6|15408.3|15346.7|15401.4|15340|0
1662350100000|2022-09-05 03:55:00|15406.4|15344.8|15390.3|15328.9|15409.5|15347.9|15390.3|15328.9|0
1662350400000|2022-09-05 04:00:00|15385.5|15324.1|15397|15335.6|15399.9|15338.5|15385.5|15324.1|0
1662350700000|2022-09-05 04:05:00|15396.4|15335|15395.2|15333.8|15396.4|15335|15388.4|15327|0
1662351000000|2022-09-05 04:10:00|15395.5|15334.1|15390.8|15329.4|15399.6|15338.2|15389.8|15328.4|0
1662351300000|2022-09-05 04:15:00|15390.7|15329.3|15373.6|15312.2|15390.7|15329.3|15373.6|15312.2|0
1662351600000|2022-09-05 04:20:00|15373.9|15312.5|15391.2|15329.8|15391.2|15329.8|15373.9|15312.5|0
1662351900000|2022-09-05 04:25:00|15391.9|15330.5|15405.6|15344.2|15405.6|15344.2|15391.9|15330.5|0
1662352200000|2022-09-05 04:30:00|15407.6|15346|15424.9|15363.3|15425.4|15363.8|15407.6|15346|0
1662352500000|2022-09-05 04:35:00|15425.1|15363.5|15413.6|15352|15425.1|15363.5|15413.6|15352|0
1662352800000|2022-09-05 04:40:00|15412.2|15350.6|15406.7|15345.1|15412.2|15350.6|15405.1|15343.7|0
1662353100000|2022-09-05 04:45:00|15402.1|15340.7|15396|15334.6|15405.8|15344.3|15393.9|15332.5|0
1662353400000|2022-09-05 04:50:00|15393.8|15332.4|15398.1|15336.7|15399.7|15338.3|15393.8|15332.4|0
1662353700000|2022-09-05 04:55:00|15403.2|15341.8|15393.2|15331.8|15403.2|15341.8|15391.9|15330.5|0
1662354000000|2022-09-05 05:00:00|15396.4|15335|15385.2|15323.8|15396.4|15335|15381.4|15320|0
1662354300000|2022-09-05 05:05:00|15384.7|15323.3|15364.8|15303.4|15384.7|15323.3|15364.1|15302.7|0
1662354600000|2022-09-05 05:10:00|15365.4|15304|15378.5|15317.1|15378.5|15317.1|15365|15303.6|0
1662354900000|2022-09-05 05:15:00|15374.7|15313.3|15387.2|15325.8|15387.2|15325.8|15374.7|15313.3|0
1662355200000|2022-09-05 05:20:00|15384.2|15322.8|15380|15318.6|15384.2|15322.8|15376.8|15315.4|0
1662355500000|2022-09-05 05:25:00|15375.2|15313.8|15378.4|15317|15381.1|15319.7|15375.2|15313.8|0
1662355800000|2022-09-05 05:30:00|15381.1|15319.7|15392.4|15331|15392.4|15331|15376.6|15315.2|0
1662356100000|2022-09-05 05:35:00|15391.5|15330.1|15385|15323.6|15394.7|15333.3|15383.1|15321.7|0
1662356400000|2022-09-05 05:40:00|15383.9|15322.5|15399.6|15338.2|15399.6|15338.2|15383.9|15322.5|0
1662356700000|2022-09-05 05:45:00|15395.4|15334|15405.1|15343.7|15409.9|15348.3|15395.4|15334|0
1662357000000|2022-09-05 05:50:00|15406.5|15344.9|15404.9|15343.5|15412.8|15351.2|15404.1|15342.7|0
1662357300000|2022-09-05 05:55:00|15399.3|15337.9|15404.1|15342.7|15404.1|15342.7|15394.6|15333.2|0
1662423000000|2022-09-06 00:10:00|15566.9|15504.7|15569.4|15507.2|15577.1|15514.9|15556.5|15494.3|0
1662423300000|2022-09-06 00:15:00|15583.4|15521.2|15620.6|15558.2|15620.6|15558.2|15578.1|15515.9|0
1662423600000|2022-09-06 00:20:00|15611|15548.6|15597.8|15535.6|15611|15548.6|15591.9|15529.7|0
1662423900000|2022-09-06 00:25:00|15594.6|15532.4|15578.9|15516.7|15594.6|15532.4|15567.6|15505.4|0
1662424200000|2022-09-06 00:30:00|15571.2|15509|15592.2|15530|15592.2|15530|15567.3|15505.1|0
1662424500000|2022-09-06 00:35:00|15590|15527.8|15576.4|15514.2|15594.7|15532.5|15576.4|15514.2|0
1662424800000|2022-09-06 00:40:00|15582|15519.8|15580.1|15517.9|15586.7|15524.5|15575.4|15513.2|0
1662425100000|2022-09-06 00:45:00|15580.2|15518|15560.9|15498.7|15580.2|15518|15559.3|15497.1|0
1662425400000|2022-09-06 00:50:00|15561.7|15499.5|15569.6|15507.4|15569.6|15507.4|15555.6|15493.6|0
1662425700000|2022-09-06 00:55:00|15569.5|15507.3|15553.1|15491.1|15569.5|15507.3|15553.1|15491.1|0
1662426000000|2022-09-06 01:00:00|15565.2|15503|15554.9|15492.9|15578.6|15516.4|15554.6|15492.6|0
1662426300000|2022-09-06 01:05:00|15559.9|15497.7|15529.8|15467.8|15566.2|15504|15529.8|15467.8|0
1662426600000|2022-09-06 01:10:00|15525.8|15463.8|15548.2|15486.2|15551|15489|15525.8|15463.8|0
1662426900000|2022-09-06 01:15:00|15553.3|15491.3|15535.5|15473.5|15553.3|15491.3|15534.9|15472.9|0
1662427200000|2022-09-06 01:20:00|15530.9|15468.9|15515.8|15453.8|15536.8|15474.8|15515.8|15453.8|0
1662427500000|2022-09-06 01:25:00|15517.4|15455.4|15485.1|15423.3|15517.4|15455.4|15485.1|15423.3|0
1662427800000|2022-09-06 01:30:00|15479.5|15417.7|15467.6|15405.8|15479.5|15417.7|15465.8|15404|0
1662428100000|2022-09-06 01:35:00|15464.3|15402.5|15472.7|15410.9|15483.9|15422.1|15461.9|15400.1|0
1662428400000|2022-09-06 01:40:00|15477.5|15415.7|15490.9|15429.1|15490.9|15429.1|15475.6|15413.8|0
1662428700000|2022-09-06 01:45:00|15487.4|15425.6|15485.6|15423.8|15487.8|15426|15473.1|15411.3|0
1662429000000|2022-09-06 01:50:00|15483.4|15421.6|15466.8|15405|15483.4|15421.6|15466.8|15405|0
1662429300000|2022-09-06 01:55:00|15460.8|15399|15443.9|15382.3|15460.8|15399|15441.9|15380.3|0
1662429600000|2022-09-06 02:00:00|15442.3|15380.7|15462.4|15400.6|15462.4|15400.6|15441.3|15379.7|0
1662429900000|2022-09-06 02:05:00|15463.3|15401.5|15453.1|15391.5|15463.3|15401.5|15449.1|15387.5|0
1662430200000|2022-09-06 02:10:00|15451.5|15389.9|15456.9|15395.1|15456.9|15395.1|15442|15380.4|0
1662430500000|2022-09-06 02:15:00|15453.5|15391.9|15463.6|15401.8|15468.8|15407|15453.5|15391.9|0
1662430800000|2022-09-06 02:20:00|15461.2|15399.4|15459.8|15398|15462|15400.2|15445.5|15383.9|0
1662431100000|2022-09-06 02:25:00|15459.1|15397.3|15459.1|15397.3|15459.3|15397.5|15450|15388.4|0
1662431400000|2022-09-06 02:30:00|15453.6|15392|15426.9|15365.3|15453.6|15392|15424.9|15363.3|0
1662431700000|2022-09-06 02:35:00|15417.7|15356.1|15419.8|15358.2|15419.8|15358.2|15408.8|15347.2|0
1662432000000|2022-09-06 02:40:00|15424.2|15362.6|15423.5|15361.9|15428.6|15367|15421.4|15359.8|0
1662432300000|2022-09-06 02:45:00|15419.7|15358.1|15423|15361.4|15431.1|15369.5|15419.7|15358.1|0
1662432600000|2022-09-06 02:50:00|15427.1|15365.5|15415.5|15353.9|15427.1|15365.5|15413.8|15352.2|0
1662432900000|2022-09-06 02:55:00|15414.9|15353.3|15406.1|15344.5|15414.9|15353.3|15403.7|15342.3|0
1662433200000|2022-09-06 03:00:00|15413|15351.4|15401.7|15340.3|15413|15351.4|15397|15335.6|0
1662433500000|2022-09-06 03:05:00|15400.1|15338.7|15392.3|15330.9|15400.1|15338.7|15389.1|15327.7|0
1662433800000|2022-09-06 03:10:00|15401.8|15340.4|15423.4|15361.8|15425|15363.4|15401.8|15340.4|0
1662434100000|2022-09-06 03:15:00|15421.3|15359.7|15407.9|15346.3|15425.2|15363.6|15407.9|15346.3|0
1662434400000|2022-09-06 03:20:00|15401.8|15340.4|15408.5|15346.9|15420.1|15358.5|15401.8|15340.4|0
1662434700000|2022-09-06 03:25:00|15410.2|15348.6|15429.7|15368.1|15429.7|15368.1|15410.2|15348.6|0
1662435000000|2022-09-06 03:30:00|15435.3|15373.7|15431.4|15369.8|15435.7|15374.1|15427.2|15365.6|0
1662435300000|2022-09-06 03:35:00|15432.3|15370.7|15428.5|15366.9|15436.9|15375.3|15423.8|15362.2|0
1662435600000|2022-09-06 03:40:00|15424.7|15363.1|15420.6|15359|15429.1|15367.5|15416.3|15354.7|0
1662435900000|2022-09-06 03:45:00|15419.5|15357.9|15410.5|15348.9|15420.3|15358.7|15410.5|15348.9|0
1662436200000|2022-09-06 03:50:00|15406.6|15345|15414.1|15352.5|15414.1|15352.5|15401.1|15339.7|0
1662436500000|2022-09-06 03:55:00|15408.5|15346.9|15418.9|15357.3|15422.5|15360.9|15408.5|15346.9|0
1662436800000|2022-09-06 04:00:00|15419.1|15357.5|15426.9|15365.3|15428.5|15366.9|15419.1|15357.5|0
1662437100000|2022-09-06 04:05:00|15423|15361.4|15432|15370.4|15433.1|15371.5|15420.5|15358.9|0
1662437400000|2022-09-06 04:10:00|15431.5|15369.9|15429.8|15368.2|15432.3|15370.7|15426.2|15364.6|0
1662437700000|2022-09-06 04:15:00|15434.6|15373|15426.5|15364.9|15435|15373.4|15423.2|15361.6|0
1662438000000|2022-09-06 04:20:00|15412.7|15351.1|15436.2|15374.6|15436.2|15374.6|15412.5|15350.9|0
1662438300000|2022-09-06 04:25:00|15438.1|15376.5|15441.9|15380.3|15443.1|15381.5|15433.8|15372.2|0
1662438600000|2022-09-06 04:30:00|15442.6|15381|15428.2|15366.6|15447.5|15385.9|15428.2|15366.6|0
1662438900000|2022-09-06 04:35:00|15424.7|15363.1|15425.1|15363.5|15431.4|15369.8|15424.7|15363.1|0
1662439200000|2022-09-06 04:40:00|15425.8|15364.2|15420.1|15358.5|15431.8|15370.2|15420.1|15358.5|0
1662439500000|2022-09-06 04:45:00|15420.5|15358.9|15412.7|15351.1|15425|15363.4|15412.7|15351.1|0
1662439800000|2022-09-06 04:50:00|15411.6|15350|15427.6|15366|15430.2|15368.6|15408.1|15346.5|0
1662440100000|2022-09-06 04:55:00|15426.6|15365|15416.3|15354.7|15427.3|15365.7|15416.3|15354.7|0
1662440400000|2022-09-06 05:00:00|15416.4|15354.8|15397.3|15335.9|15416.4|15354.8|15397.3|15335.9|0
1662440700000|2022-09-06 05:05:00|15394.9|15333.5|15388.1|15326.7|15394.9|15333.5|15383.9|15322.5|0
1662441000000|2022-09-06 05:10:00|15385.4|15324|15382.4|15321|15387.3|15325.9|15377.3|15315.9|0
1662441300000|2022-09-06 05:15:00|15380|15318.6|15377.4|15316|15382.5|15321.1|15377.2|15315.8|0
1662441600000|2022-09-06 05:20:00|15376.2|15314.8|15366.2|15304.8|15376.2|15314.8|15358.1|15296.7|0
1662441900000|2022-09-06 05:25:00|15372.6|15311.2|15369.7|15308.3|15373.4|15312|15364.6|15303.2|0
1662442200000|2022-09-06 05:30:00|15369.1|15307.7|15366.4|15305|15380.4|15319|15366.4|15305|0
1662442500000|2022-09-06 05:35:00|15365|15303.6|15385.7|15324.3|15385.7|15324.3|15362.4|15301|0
1662442800000|2022-09-06 05:40:00|15386.7|15325.3|15385.6|15324.2|15392.8|15331.4|15385.6|15324.2|0
1662443100000|2022-09-06 05:45:00|15381.1|15319.7|15387.8|15326.4|15388.8|15327.4|15381|15319.6|0
1662443400000|2022-09-06 05:50:00|15383|15321.6|15358.6|15297.2|15383.3|15321.9|15358.6|15297.2|0
1662443700000|2022-09-06 05:55:00|15357.5|15296.1|15345.5|15284.3|15357.5|15296.1|15345.5|15284.3|0
1662509400000|2022-09-07 00:10:00|15157|15096.4|15130|15069.6|15157|15096.4|15125.2|15064.8|0
1662509700000|2022-09-07 00:15:00|15118.4|15058|15083|15022.8|15119.4|15059|15078.7|15018.5|0
1662510000000|2022-09-07 00:20:00|15075.6|15015.4|15060.6|15000.4|15091.8|15031.6|15060.6|15000.4|0
1662510300000|2022-09-07 00:25:00|15055.5|14995.3|15056.5|14996.3|15060.9|15000.7|15044.3|14984.3|0
1662510600000|2022-09-07 00:30:00|15063.1|15002.9|15046|14986|15063.2|15003|15036.4|14976.4|0
1662510900000|2022-09-07 00:35:00|15046.7|14986.7|15017.8|14957.8|15049.2|14989.2|15015.4|14955.4|0
1662511200000|2022-09-07 00:40:00|15024.9|14964.9|15014.1|14954.1|15026.8|14966.8|15014.1|14954.1|0
1662511500000|2022-09-07 00:45:00|15016|14956|15023|14963|15023|14963|15006.7|14946.7|0
1662511800000|2022-09-07 00:50:00|15026.5|14966.5|15034.2|14974.2|15034.2|14974.2|15021.8|14961.8|0
1662512100000|2022-09-07 00:55:00|15033.3|14973.3|15050.1|14990.1|15050.2|14990.2|15025.9|14965.9|0
1662512400000|2022-09-07 01:00:00|15051.6|14991.6|15009.9|14949.9|15051.6|14991.6|15009.9|14949.9|0
1662512700000|2022-09-07 01:05:00|14998.9|14939.1|15015|14955|15017.2|14957.2|14998.9|14939.1|0
1662513000000|2022-09-07 01:10:00|15009.5|14949.5|14989.8|14930|15009.5|14949.5|14980.8|14921|0
1662513300000|2022-09-07 01:15:00|14994.9|14935.1|15000.1|14940.3|15006.2|14946.2|14990.7|14930.9|0
1662513600000|2022-09-07 01:20:00|14997.9|14938.1|14997|14937.2|15008.6|14948.6|14997|14937.2|0
1662513900000|2022-09-07 01:25:00|14992.1|14932.3|15014.2|14954.2|15017.9|14957.9|14992.1|14932.3|0
1662514200000|2022-09-07 01:30:00|15011.8|14951.8|15008.5|14948.5|15011.8|14951.8|14988.6|14928.8|0
1662514500000|2022-09-07 01:35:00|15017.6|14957.6|15035.8|14975.8|15040|14980|15017.6|14957.6|0
1662514800000|2022-09-07 01:40:00|15033.7|14973.7|15045.7|14985.7|15045.7|14985.7|15033.7|14973.7|0
1662515100000|2022-09-07 01:45:00|15047.8|14987.8|15058.2|14998|15058.2|14998|15036.4|14976.4|0
1662515400000|2022-09-07 01:50:00|15070.1|15009.9|15072.1|15011.9|15078.2|15018|15070.1|15009.9|0
1662515700000|2022-09-07 01:55:00|15071.7|15011.5|15080.9|15020.7|15080.9|15020.7|15071.7|15011.5|0
1662516000000|2022-09-07 02:00:00|15077.9|15017.7|15081.5|15021.3|15084.7|15024.5|15069.9|15009.7|0
1662516300000|2022-09-07 02:05:00|15083|15022.8|15048.7|14988.7|15083.5|15023.3|15048.7|14988.7|0
1662516600000|2022-09-07 02:10:00|15054.4|14994.4|15051.2|14991.2|15055.4|14995.2|15045.4|14985.4|0
1662516900000|2022-09-07 02:15:00|15051.3|14991.3|15062.4|15002.2|15062.4|15002.2|15048.2|14988.2|0
1662517200000|2022-09-07 02:20:00|15059.4|14999.2|15065.2|15005|15070.2|15010|15059.4|14999.2|0
1662517500000|2022-09-07 02:25:00|15066.6|15006.4|15114.6|15054.2|15114.6|15054.2|15066.6|15006.4|0
1662517800000|2022-09-07 02:30:00|15111.3|15050.9|15105.3|15044.9|15112.8|15052.4|15104.3|15044.1|0
1662518100000|2022-09-07 02:35:00|15105.6|15045.2|15078.8|15018.6|15109.4|15049|15074.4|15014.2|0
1662518400000|2022-09-07 02:40:00|15081.5|15021.3|15073.5|15013.3|15083.8|15023.6|15072.6|15012.4|0
1662518700000|2022-09-07 02:45:00|15070.3|15010.1|15074.1|15013.9|15075.6|15015.4|15068.7|15008.5|0
1662519000000|2022-09-07 02:50:00|15071.6|15011.4|15060.3|15000.1|15072|15011.8|15056.9|14996.7|0
1662519300000|2022-09-07 02:55:00|15056.1|14995.9|15063|15002.8|15064.4|15004.2|15053.4|14993.4|0
1662519600000|2022-09-07 03:00:00|15063.2|15003|15044|14984|15063.2|15003|15042.4|14982.4|0
1662519900000|2022-09-07 03:05:00|15045.4|14985.4|15032.4|14972.4|15045.4|14985.4|15032.4|14972.4|0
1662520200000|2022-09-07 03:10:00|15027.5|14967.5|15038.7|14978.7|15042.5|14982.5|15027.5|14967.5|0
1662520500000|2022-09-07 03:15:00|15037.7|14977.7|15027.9|14967.9|15038.8|14978.8|15020.8|14960.8|0
1662520800000|2022-09-07 03:20:00|15029.7|14969.7|15027.2|14967.2|15030.8|14970.8|15025.5|14965.5|0
1662521100000|2022-09-07 03:25:00|15026.7|14966.7|15043.7|14983.7|15043.7|14983.7|15025.7|14965.7|0
1662521400000|2022-09-07 03:30:00|15045.5|14985.5|15042.9|14982.9|15045.9|14985.9|15036.3|14976.3|0
1662521700000|2022-09-07 03:35:00|15039|14979|15027.1|14967.1|15043.9|14983.9|15027.1|14967.1|0
1662522000000|2022-09-07 03:40:00|15025.2|14965.2|15040.9|14980.9|15041.7|14981.7|15025.2|14965.2|0
1662522300000|2022-09-07 03:45:00|15039.1|14979.1|15035.8|14975.8|15040.8|14980.8|15029.4|14969.4|0
1662522600000|2022-09-07 03:50:00|15033|14973|15044.4|14984.4|15045.9|14985.9|15030.7|14970.7|0
1662522900000|2022-09-07 03:55:00|15047.8|14987.8|15033.6|14973.6|15047.8|14987.8|15033.6|14973.6|0
1662523200000|2022-09-07 04:00:00|15032.6|14972.6|15015.9|14955.9|15032.6|14972.6|15012.3|14952.3|0
1662523500000|2022-09-07 04:05:00|15016.4|14956.4|14993|14933.2|15017.9|14957.9|14991.7|14931.9|0
1662523800000|2022-09-07 04:10:00|14993.1|14933.3|15009.3|14949.3|15010.2|14950.2|14992.3|14932.5|0
1662524100000|2022-09-07 04:15:00|15005.2|14945.2|15019|14959|15020.5|14960.5|15005.2|14945.2|0
1662524400000|2022-09-07 04:20:00|15018.6|14958.6|15004.6|14944.8|15018.6|14958.6|15000.4|14940.6|0
1662524700000|2022-09-07 04:25:00|14999.7|14939.9|15001|14941.2|15004.6|14944.8|14998.8|14939|0
1662525000000|2022-09-07 04:30:00|15000.7|14940.9|15013.1|14953.1|15013.1|14953.1|15000.7|14940.9|0
1662525300000|2022-09-07 04:35:00|15017.7|14957.7|15015.9|14955.9|15023.2|14963.2|15015.9|14955.9|0
1662525600000|2022-09-07 04:40:00|15015.2|14955.2|15002.7|14942.9|15016.1|14956.1|15002.4|14942.6|0
1662525900000|2022-09-07 04:45:00|15006.6|14946.6|15012.4|14952.4|15013.2|14953.2|15006.6|14946.6|0
1662526200000|2022-09-07 04:50:00|15015.5|14955.5|15022.5|14962.5|15022.5|14962.5|15014.4|14954.4|0
1662526500000|2022-09-07 04:55:00|15023.4|14963.4|15032.2|14972.2|15032.2|14972.2|15023.2|14963.2|0
1662526800000|2022-09-07 05:00:00|15034.5|14974.5|15032.4|14972.4|15034.5|14974.5|15024.9|14964.9|0
1662527100000|2022-09-07 05:05:00|15035.3|14975.3|15039.5|14979.5|15039.5|14979.5|15035.3|14975.3|0
1662527400000|2022-09-07 05:10:00|15042.8|14982.8|15042.3|14982.3|15046.2|14986.2|15037.6|14977.6|0
1662527700000|2022-09-07 05:15:00|15044.9|14984.9|15058.8|14998.6|15058.8|14998.6|15044.9|14984.9|0
1662528000000|2022-09-07 05:20:00|15062.9|15002.7|15054.3|14994.3|15064.3|15004.1|15051.2|14991.2|0
1662528300000|2022-09-07 05:25:00|15055.3|14995.1|15054.6|14994.6|15058.8|14998.6|15054.4|14994.4|0
1662528600000|2022-09-07 05:30:00|15052.3|14992.3|15070.7|15010.5|15072.4|15012.2|15052.3|14992.3|0
1662528900000|2022-09-07 05:35:00|15076.3|15016.1|15069|15008.8|15078.1|15017.9|15063.5|15003.3|0
1662529200000|2022-09-07 05:40:00|15067.3|15007.1|15071.7|15011.5|15072|15011.8|15064.4|15004.2|0
1662529500000|2022-09-07 05:45:00|15073.5|15013.3|15058.3|14998.1|15074|15013.8|15058.3|14998.1|0
1662529800000|2022-09-07 05:50:00|15054.2|14994.2|15042.5|14982.5|15054.2|14994.2|15041.2|14981.2|0
1662530100000|2022-09-07 05:55:00|15040.8|14980.8|15035|14975|15045.2|14985.2|15035|14975|0
1662595800000|2022-09-08 00:10:00|15143.6|15083.2|15142.8|15082.4|15156.8|15096.2|15131.9|15071.5|0
1662596100000|2022-09-08 00:15:00|15160.1|15099.5|15201.3|15140.7|15205.1|15144.5|15153.6|15093.2|0
1662596400000|2022-09-08 00:20:00|15202|15141.4|15153.7|15093.3|15211.1|15150.3|15153.7|15093.3|0
1662596700000|2022-09-08 00:25:00|15157|15096.4|15169.8|15109.2|15172.5|15111.9|15157|15096.4|0
1662597000000|2022-09-08 00:30:00|15159.5|15098.9|15161.3|15100.7|15161.3|15100.7|15148.5|15088.1|0
1662597300000|2022-09-08 00:35:00|15162.7|15102.1|15183.6|15123|15186|15125.4|15154.5|15094.1|0
1662597600000|2022-09-08 00:40:00|15180.7|15120.1|15200.2|15139.6|15202.6|15142|15180.7|15120.1|0
1662597900000|2022-09-08 00:45:00|15204.1|15143.5|15182.1|15121.5|15210.4|15149.6|15182.1|15121.5|0
1662598200000|2022-09-08 00:50:00|15177.9|15117.3|15181.5|15120.9|15191.3|15130.7|15177.9|15117.3|0
1662598500000|2022-09-08 00:55:00|15180.9|15120.3|15200.3|15139.7|15207.1|15146.3|15180.9|15120.3|0
1662598800000|2022-09-08 01:00:00|15207.2|15146.4|15222.4|15161.6|15231.3|15170.5|15207.2|15146.4|0
1662599100000|2022-09-08 01:05:00|15212.8|15152|15209|15148.2|15218.3|15157.5|15201.6|15141|0
1662599400000|2022-09-08 01:10:00|15222.4|15161.6|15232.2|15171.4|15234.8|15174|15218.7|15157.9|0
1662599700000|2022-09-08 01:15:00|15232.1|15171.3|15238.7|15177.9|15243.7|15182.9|15229.7|15168.9|0
1662600000000|2022-09-08 01:20:00|15221|15160.2|15241.7|15180.9|15241.7|15180.9|15215.2|15154.4|0
1662600300000|2022-09-08 01:25:00|15239.3|15178.5|15258.5|15197.5|15261.9|15200.9|15239.3|15178.5|0
1662600600000|2022-09-08 01:30:00|15257.8|15196.8|15254.2|15193.4|15272.2|15211.2|15254.2|15193.4|0
1662600900000|2022-09-08 01:35:00|15252.4|15191.6|15248.4|15187.6|15260|15199|15237.8|15177|0
1662601200000|2022-09-08 01:40:00|15242.3|15181.5|15229.1|15168.3|15249.7|15188.9|15228.7|15167.9|0
1662601500000|2022-09-08 01:45:00|15225.8|15165|15228.6|15167.8|15238.1|15177.3|15218.7|15157.9|0
1662601800000|2022-09-08 01:50:00|15225.2|15164.4|15229.4|15168.6|15243.7|15182.9|15222.7|15161.9|0
1662602100000|2022-09-08 01:55:00|15230.4|15169.6|15245.2|15184.4|15245.7|15184.9|15230.4|15169.6|0
1662602400000|2022-09-08 02:00:00|15251.1|15190.3|15254.8|15194|15262.6|15201.6|15245.4|15184.6|0
1662602700000|2022-09-08 02:05:00|15252.9|15192.1|15270.9|15209.9|15272.9|15211.9|15252.9|15192.1|0
1662603000000|2022-09-08 02:10:00|15271.2|15210.2|15286.6|15225.6|15289.3|15228.3|15271.2|15210.2|0
1662603300000|2022-09-08 02:15:00|15288.5|15227.5|15282.1|15221.1|15294.9|15233.9|15276.8|15215.8|0
1662603600000|2022-09-08 02:20:00|15281|15220|15284.3|15223.3|15287.7|15226.7|15279.6|15218.6|0
1662603900000|2022-09-08 02:25:00|15286.8|15225.8|15271.7|15210.7|15289|15228|15271.7|15210.7|0
1662604200000|2022-09-08 02:30:00|15274|15213|15284.4|15223.4|15286.6|15225.6|15274|15213|0
1662604500000|2022-09-08 02:35:00|15281.5|15220.5|15275.8|15214.8|15285.6|15224.6|15275.6|15214.6|0
1662604800000|2022-09-08 02:40:00|15275.2|15214.2|15270.9|15209.9|15277.7|15216.7|15267.5|15206.5|0
1662605100000|2022-09-08 02:45:00|15273.5|15212.5|15270|15209|15274.4|15213.4|15270|15209|0
1662605400000|2022-09-08 02:50:00|15267.7|15206.7|15274.2|15213.2|15274.2|15213.2|15267.3|15206.3|0
1662605700000|2022-09-08 02:55:00|15273.8|15212.8|15282.6|15221.6|15283.3|15222.3|15268.5|15207.5|0
1662606000000|2022-09-08 03:00:00|15283.8|15222.8|15287.7|15226.7|15289.1|15228.1|15281.7|15220.7|0
1662606300000|2022-09-08 03:05:00|15289.4|15228.4|15340.1|15278.9|15340.1|15278.9|15289.4|15228.4|0
1662606600000|2022-09-08 03:10:00|15336.4|15275.2|15349.1|15287.9|15352.1|15290.9|15329.6|15268.4|0
1662606900000|2022-09-08 03:15:00|15353.9|15292.7|15357.5|15296.1|15361.7|15300.3|15352.4|15291.2|0
1662607200000|2022-09-08 03:20:00|15354|15292.8|15352.4|15291.2|15354|15292.8|15343.6|15282.4|0
1662607500000|2022-09-08 03:25:00|15351.7|15290.5|15340.2|15279|15353.7|15292.5|15340.2|15279|0
1662607800000|2022-09-08 03:30:00|15340.5|15279.3|15341.4|15280.2|15343.9|15282.7|15332.4|15271.2|0
1662608100000|2022-09-08 03:35:00|15342.8|15281.6|15358.9|15297.5|15369.2|15307.8|15342.8|15281.6|0
1662608400000|2022-09-08 03:40:00|15360.4|15299|15374.9|15313.5|15374.9|15313.5|15355.5|15294.3|0
1662608700000|2022-09-08 03:45:00|15378.8|15317.4|15379.9|15318.5|15391.2|15329.8|15378.8|15317.4|0
1662609000000|2022-09-08 03:50:00|15380.6|15319.2|15374.7|15313.3|15382.9|15321.5|15369.3|15307.9|0
1662609300000|2022-09-08 03:55:00|15376.8|15315.4|15371.8|15310.4|15379.6|15318.2|15371.8|15310.4|0
1662609600000|2022-09-08 04:00:00|15373.7|15312.3|15379.4|15318|15386.9|15325.5|15373.7|15312.3|0
1662609900000|2022-09-08 04:05:00|15378.4|15317|15367.1|15305.7|15380.8|15319.4|15365.8|15304.4|0
1662610200000|2022-09-08 04:10:00|15369.6|15308.2|15376.1|15314.7|15377.4|15316|15369.6|15308.2|0
1662610500000|2022-09-08 04:15:00|15379.9|15318.5|15369.9|15308.5|15379.9|15318.5|15364.5|15303.1|0
1662610800000|2022-09-08 04:20:00|15371.8|15310.4|15371.4|15310|15375|15313.6|15363.4|15302|0
1662611100000|2022-09-08 04:25:00|15370.7|15309.3|15372|15310.6|15372|15310.6|15362.6|15301.2|0
1662611400000|2022-09-08 04:30:00|15369|15307.6|15359.3|15297.9|15369|15307.6|15355.7|15294.4|0
1662611700000|2022-09-08 04:35:00|15358.7|15297.3|15363|15301.6|15364.2|15302.8|15356.8|15295.4|0
1662612000000|2022-09-08 04:40:00|15364|15302.6|15362|15300.6|15366.4|15305|15361.8|15300.4|0
1662612300000|2022-09-08 04:45:00|15365.5|15304.1|15370.1|15308.7|15372.5|15311.1|15362.8|15301.4|0
1662612600000|2022-09-08 04:50:00|15372.9|15311.5|15370.9|15309.5|15372.9|15311.5|15360.8|15299.4|0
1662612900000|2022-09-08 04:55:00|15372.7|15311.3|15372.1|15310.7|15377.4|15316|15369.6|15308.2|0
1662613200000|2022-09-08 05:00:00|15370.9|15309.5|15370.9|15309.5|15374.6|15313.2|15364.6|15303.2|0
1662613500000|2022-09-08 05:05:00|15372.9|15311.5|15393.7|15332.3|15393.8|15332.4|15372.9|15311.5|0
1662613800000|2022-09-08 05:10:00|15395.8|15334.4|15381.7|15320.3|15397.5|15336.1|15381|15319.6|0
1662614100000|2022-09-08 05:15:00|15379.1|15317.7|15386.6|15325.2|15387.6|15326.2|15379.1|15317.7|0
1662614400000|2022-09-08 05:20:00|15386.1|15324.7|15371.7|15310.3|15386.1|15324.7|15371.7|15310.3|0
1662614700000|2022-09-08 05:25:00|15374.6|15313.2|15378.6|15317.2|15378.6|15317.2|15374.3|15312.9|0
1662615000000|2022-09-08 05:30:00|15382.4|15321|15385.8|15324.4|15386.1|15324.7|15378.9|15317.5|0
1662615300000|2022-09-08 05:35:00|15380.1|15318.7|15388.9|15327.5|15388.9|15327.5|15380.1|15318.7|0
1662615600000|2022-09-08 05:40:00|15390.3|15328.9|15385.6|15324.2|15401.8|15340.4|15385.6|15324.2|0
1662615900000|2022-09-08 05:45:00|15387.2|15325.8|15387.1|15325.7|15391.6|15330.2|15383.7|15322.3|0
1662616200000|2022-09-08 05:50:00|15388.4|15327|15383.9|15322.5|15388.4|15327|15382.4|15321|0
1662616500000|2022-09-08 05:55:00|15382.2|15320.8|15369.7|15308.3|15382.2|15320.8|15368|15306.6|0
1662682200000|2022-09-09 00:10:00|15618.8|15556.4|15676.9|15614.3|15681.7|15619.1|15618.8|15556.4|0
1662682500000|2022-09-09 00:15:00|15676.7|15614.1|15676|15613.4|15690.7|15628.1|15672.8|15610.2|0
1662682800000|2022-09-09 00:20:00|15665.2|15602.6|15679.5|15616.9|15679.5|15616.9|15657.3|15594.7|0
1662683100000|2022-09-09 00:25:00|15678.3|15615.7|15679|15616.4|15695.5|15632.9|15675.8|15613.2|0
1662683400000|2022-09-09 00:30:00|15678.7|15616.1|15647.5|15585.1|15678.7|15616.1|15647.5|15585.1|0
1662683700000|2022-09-09 00:35:00|15649.1|15586.7|15683.7|15621.1|15683.7|15621.1|15649.1|15586.7|0
1662684000000|2022-09-09 00:40:00|15685|15622.4|15668.6|15606|15685|15622.4|15664.5|15601.9|0
1662684300000|2022-09-09 00:45:00|15662.2|15599.6|15669.4|15606.8|15671.2|15608.6|15658.3|15595.7|0
1662684600000|2022-09-09 00:50:00|15671.3|15608.7|15621.9|15559.5|15671.3|15608.7|15621.9|15559.5|0
1662684900000|2022-09-09 00:55:00|15627.3|15564.9|15631.2|15568.8|15649.1|15586.7|15627.3|15564.9|0
1662685200000|2022-09-09 01:00:00|15634.6|15572.2|15637.6|15575.2|15637.6|15575.2|15619|15556.6|0
1662685500000|2022-09-09 01:05:00|15644.6|15582.2|15656.4|15593.8|15666.6|15604|15643.2|15580.8|0
1662685800000|2022-09-09 01:10:00|15658.5|15595.9|15690.9|15628.3|15690.9|15628.3|15651.5|15589.1|0
1662686100000|2022-09-09 01:15:00|15684.5|15621.9|15699.9|15637.3|15702.7|15640.1|15684.5|15621.9|0
1662686400000|2022-09-09 01:20:00|15701.3|15638.7|15708.4|15645.6|15712.9|15650.1|15695.7|15633.1|0
1662686700000|2022-09-09 01:25:00|15707|15644.2|15715.1|15652.3|15718.9|15656.1|15707|15644.2|0
1662687000000|2022-09-09 01:30:00|15721.5|15658.7|15704.6|15642|15721.5|15658.7|15700|15637.4|0
1662687300000|2022-09-09 01:35:00|15701|15638.4|15715.5|15652.7|15719.8|15657|15701|15638.4|0
1662687600000|2022-09-09 01:40:00|15708.9|15646.1|15724.6|15661.8|15724.6|15661.8|15708.9|15646.1|0
1662687900000|2022-09-09 01:45:00|15727.8|15665|15758.7|15695.7|15758.7|15695.7|15727.8|15665|0
1662688200000|2022-09-09 01:50:00|15753.5|15690.7|15756.1|15693.3|15756.1|15693.3|15737.2|15674.4|0
1662688500000|2022-09-09 01:55:00|15755.7|15692.9|15754.3|15691.5|15765.2|15702.2|15754.3|15691.5|0
1662688800000|2022-09-09 02:00:00|15749.6|15686.8|15762.4|15699.4|15764.1|15701.1|15749.6|15686.8|0
1662689100000|2022-09-09 02:05:00|15764.1|15701.1|15768.7|15705.7|15768.7|15705.7|15761.2|15698.2|0
1662689400000|2022-09-09 02:10:00|15766.4|15703.4|15774.2|15711.2|15776.9|15713.9|15766.4|15703.4|0
1662689700000|2022-09-09 02:15:00|15774.1|15711.1|15777.8|15714.8|15781.6|15718.6|15767.9|15704.9|0
1662690000000|2022-09-09 02:20:00|15779.4|15716.4|15771.6|15708.6|15781.9|15718.9|15771.6|15708.6|0
1662690300000|2022-09-09 02:25:00|15767.3|15704.3|15767.1|15704.1|15771.6|15708.6|15764.4|15701.4|0
1662690600000|2022-09-09 02:30:00|15766.2|15703.2|15785.6|15722.6|15787.4|15724.4|15766.2|15703.2|0
1662690900000|2022-09-09 02:35:00|15779.3|15716.3|15775.6|15712.6|15784.1|15721.1|15775.6|15712.6|0
1662691200000|2022-09-09 02:40:00|15777.1|15714.1|15796.3|15733.3|15796.3|15733.3|15777.1|15714.1|0
1662691500000|2022-09-09 02:45:00|15795.2|15732.2|15782.5|15719.5|15799.9|15736.9|15779|15716|0
1662691800000|2022-09-09 02:50:00|15781|15718|15786.7|15723.7|15788.4|15725.4|15779.9|15716.9|0
1662692100000|2022-09-09 02:55:00|15789.6|15726.6|15798.4|15735.4|15803.4|15740.4|15786.9|15723.9|0
1662692400000|2022-09-09 03:00:00|15799.9|15736.9|15809.3|15746.1|15812.6|15749.4|15799.9|15736.9|0
1662692700000|2022-09-09 03:05:00|15812.6|15749.4|15801|15738|15812.6|15749.4|15793.4|15730.4|0
1662693000000|2022-09-09 03:10:00|15796|15733|15799.8|15736.8|15803|15740|15796|15733|0
1662693300000|2022-09-09 03:15:00|15796.1|15733.1|15794.4|15731.4|15797.7|15734.7|15790|15727|0
1662693600000|2022-09-09 03:20:00|15796|15733|15787|15724|15799.5|15736.5|15786.6|15723.6|0
1662693900000|2022-09-09 03:25:00|15785.5|15722.5|15789.5|15726.5|15799.4|15736.4|15785.5|15722.5|0
1662694200000|2022-09-09 03:30:00|15785.2|15722.2|15785.1|15722.1|15785.2|15722.2|15777.5|15714.5|0
1662694500000|2022-09-09 03:35:00|15783.2|15720.2|15789.2|15726.2|15789.6|15726.6|15779|15716|0
1662694800000|2022-09-09 03:40:00|15789.5|15726.5|15804.1|15741.1|15805.6|15742.6|15789.5|15726.5|0
1662695100000|2022-09-09 03:45:00|15804.2|15741.2|15804.1|15741.1|15805|15742|15797.1|15734.1|0
1662695400000|2022-09-09 03:50:00|15803.4|15740.4|15809|15745.8|15809.7|15746.5|15803.4|15740.4|0
1662695700000|2022-09-09 03:55:00|15809.4|15746.2|15807|15743.8|15814|15750.8|15806.3|15743.3|0
1662696000000|2022-09-09 04:00:00|15806.2|15743.2|15803.2|15740.2|15810|15746.8|15802.2|15739.2|0
1662696300000|2022-09-09 04:05:00|15805.4|15742.4|15838.4|15775.2|15840.7|15777.5|15805.4|15742.4|0
1662696600000|2022-09-09 04:10:00|15834.5|15771.3|15844.6|15781.4|15844.6|15781.4|15832.2|15769|0
1662696900000|2022-09-09 04:15:00|15847.1|15783.9|15843.1|15779.9|15847.1|15783.9|15839.6|15776.4|0
1662697200000|2022-09-09 04:20:00|15841.2|15778|15839.5|15776.3|15842.9|15779.7|15835.8|15772.6|0
1662697500000|2022-09-09 04:25:00|15838.8|15775.6|15859.8|15796.4|15859.8|15796.4|15838.8|15775.6|0
1662697800000|2022-09-09 04:30:00|15858.3|15794.9|15854.2|15791|15862.1|15798.7|15854.2|15791|0
1662698100000|2022-09-09 04:35:00|15855.2|15792|15861.4|15798|15863.4|15800|15852.3|15789.1|0
1662698400000|2022-09-09 04:40:00|15862.4|15799|15850.6|15787.4|15863.5|15800.1|15850.6|15787.4|0
1662698700000|2022-09-09 04:45:00|15849.9|15786.7|15849.7|15786.5|15851.2|15788|15845.4|15782.2|0
1662699000000|2022-09-09 04:50:00|15851.5|15788.3|15865.1|15801.7|15865.1|15801.7|15851|15787.8|0
1662699300000|2022-09-09 04:55:00|15866.8|15803.4|15879.1|15815.7|15879.6|15816.2|15866.8|15803.4|0
1662699600000|2022-09-09 05:00:00|15879.9|15816.5|15881|15817.6|15886.5|15823.1|15876.5|15813.1|0
1662699900000|2022-09-09 05:05:00|15883.8|15820.4|15868.3|15804.9|15883.8|15820.4|15868.3|15804.9|0
1662700200000|2022-09-09 05:10:00|15868.2|15804.8|15861.5|15798.1|15869.8|15806.4|15858.8|15795.4|0
1662700500000|2022-09-09 05:15:00|15858.8|15795.4|15865.5|15802.1|15866.2|15802.8|15858.3|15794.9|0
1662700800000|2022-09-09 05:20:00|15863.2|15799.8|15848.4|15785.2|15863.2|15799.8|15844.2|15781|0
1662701100000|2022-09-09 05:25:00|15846.7|15783.5|15859|15795.6|15859|15795.6|15846.6|15783.4|0
1662701400000|2022-09-09 05:30:00|15864.2|15800.8|15878.3|15814.9|15886.7|15823.3|15864.2|15800.8|0
1662701700000|2022-09-09 05:35:00|15885.6|15822.2|15889.9|15826.5|15893.5|15830.1|15883.7|15820.3|0
1662702000000|2022-09-09 05:40:00|15895.5|15832.1|15902.9|15839.5|15907.6|15844|15895.5|15832.1|0
1662702300000|2022-09-09 05:45:00|15903.4|15840|15889.2|15825.8|15903.7|15840.3|15889.2|15825.8|0
1662702600000|2022-09-09 05:50:00|15892.4|15829|15897.4|15834|15899.3|15835.9|15889.1|15825.7|0
1662702900000|2022-09-09 05:55:00|15900.1|15836.7|15910.8|15847.2|15910.8|15847.2|15900.1|15836.7|0