1580774400000|2020-02-04 00:00:00|10983|10939.2|10985|10941.2|10986.9|10943.1|10981.5|10937.7|0
1580774700000|2020-02-04 00:05:00|10983.6|10939.8|10991.1|10947.3|10991.1|10947.3|10978.9|10935.1|0
1580775000000|2020-02-04 00:10:00|10994.1|10950.3|10993.2|10949.4|11002.7|10958.7|10993.2|10949.4|0
1580775300000|2020-02-04 00:15:00|10995.6|10951.8|10993.7|10949.9|10997.1|10953.1|10992.6|10948.8|0
1580775600000|2020-02-04 00:20:00|10994.5|10950.7|10995.4|10951.6|10998.2|10954.2|10992.1|10948.3|0
1580775900000|2020-02-04 00:25:00|10994.6|10950.8|11000.5|10956.5|11003.1|10959.1|10994.6|10950.8|0
1580776200000|2020-02-04 00:30:00|10999.8|10955.8|10983.9|10940.1|10999.8|10955.8|10983.9|10940.1|0
1580776500000|2020-02-04 00:35:00|10983.3|10939.5|10999|10955|10999|10955|10983.3|10939.5|0
1580776800000|2020-02-04 00:40:00|10994|10950.2|10987.1|10943.3|10994|10950.2|10984.3|10940.5|0
1580777100000|2020-02-04 00:45:00|10983.7|10939.9|10982.7|10938.9|10986.3|10942.5|10980.8|10937|0
1580777400000|2020-02-04 00:50:00|10984.2|10940.4|10980|10936.2|10984.2|10940.4|10977.6|10933.8|0
1580777700000|2020-02-04 00:55:00|10973.6|10929.8|10974.7|10930.9|10977.5|10933.7|10971.1|10927.3|0
1580778000000|2020-02-04 01:00:00|10971.6|10927.8|10976.9|10933.1|10978.5|10934.7|10971.6|10927.8|0
1580778300000|2020-02-04 01:05:00|10974.3|10930.5|10973.4|10929.6|10975.6|10931.8|10971.9|10928.1|0
1580778600000|2020-02-04 01:10:00|10968.1|10924.3|10972.1|10928.3|10972.1|10928.3|10965.1|10921.3|0
1580778900000|2020-02-04 01:15:00|10970.7|10926.9|10963.9|10920.1|10970.7|10926.9|10963.9|10920.1|0
1580779200000|2020-02-04 01:20:00|10964.4|10920.6|10963.8|10920|10966|10922.2|10962.3|10918.5|0
1580779500000|2020-02-04 01:25:00|10959.8|10916|10958.5|10914.7|10961|10917.2|10956.5|10912.7|0
1580779800000|2020-02-04 01:30:00|10957|10913.2|10965.2|10921.4|10967|10923.2|10957|10913.2|0
1580780100000|2020-02-04 01:35:00|10963.7|10919.9|10969.5|10925.7|10971|10927.2|10963.7|10919.9|0
1580780400000|2020-02-04 01:40:00|10970.6|10926.8|10961.8|10918|10970.6|10926.8|10961.8|10918|0
1580780700000|2020-02-04 01:45:00|10957.3|10913.5|10976.2|10932.4|10976.2|10932.4|10957.3|10913.5|0
1580781000000|2020-02-04 01:50:00|10978.1|10934.3|10979.2|10935.4|10981.9|10938.1|10976.3|10932.5|0
1580781300000|2020-02-04 01:55:00|10980.3|10936.5|11005.2|10961.2|11006.6|10962.6|10980.3|10936.5|0
1580781600000|2020-02-04 02:00:00|11008|10964|10993.1|10949.3|11008|10964|10992.1|10948.3|0
1580781900000|2020-02-04 02:05:00|10991.6|10947.8|10996.4|10952.6|10999.1|10955.1|10991.6|10947.8|0
1580782200000|2020-02-04 02:10:00|10996.8|10953|10995|10951.2|10999.3|10955.3|10991|10947.2|0
1580782500000|2020-02-04 02:15:00|10994.2|10950.4|11012|10968|11012|10968|10994.2|10950.4|0
1580782800000|2020-02-04 02:20:00|11011.3|10967.3|11015.8|10971.8|11015.8|10971.8|11006.2|10962.2|0
1580783100000|2020-02-04 02:25:00|11014.3|10970.3|11008.5|10964.5|11015|10971|11008.5|10964.5|0
1580783400000|2020-02-04 02:30:00|11005.4|10961.4|11006.7|10962.7|11006.7|10962.7|10997.1|10953.1|0
1580783700000|2020-02-04 02:35:00|11008.3|10964.3|11002.8|10958.8|11008.3|10964.3|11001.8|10957.8|0
1580784000000|2020-02-04 02:40:00|10999.9|10955.9|11004.2|10960.2|11006.3|10962.3|10999.9|10955.9|0
1580784300000|2020-02-04 02:45:00|11000.6|10956.6|10999.7|10955.7|11003.5|10959.5|10998.3|10954.3|0
1580784600000|2020-02-04 02:50:00|10997.7|10953.7|11003.4|10959.4|11004.1|10960.1|10996.2|10952.4|0
1580784900000|2020-02-04 02:55:00|11003.3|10959.3|11004.8|10960.8|11004.8|10960.8|10999.9|10955.9|0
1580785200000|2020-02-04 03:00:00|11008.7|10964.7|11015.1|10971.1|11015.1|10971.1|11005.1|10961.1|0
1580785500000|2020-02-04 03:05:00|11011.3|10967.3|11012.2|10968.2|11012.9|10968.9|11007.9|10963.9|0
1580785800000|2020-02-04 03:10:00|11008.2|10964.2|11014.2|10970.2|11014.2|10970.2|11008.2|10964.2|0
1580786100000|2020-02-04 03:15:00|11020.5|10976.5|11020.4|10976.4|11021.4|10977.4|11017.3|10973.3|0
1580786400000|2020-02-04 03:20:00|11023.1|10979.1|11022.1|10978.1|11023.2|10979.2|11018.7|10974.7|0
1580786700000|2020-02-04 03:25:00|11021.5|10977.5|11023.6|10979.6|11024.3|10980.3|11021.5|10977.5|0
1580787000000|2020-02-04 03:30:00|11023.1|10979.1|11009.9|10965.9|11023.1|10979.1|11009.9|10965.9|0
1580787300000|2020-02-04 03:35:00|11008.8|10964.8|11018.1|10974.1|11021.7|10977.7|11008.8|10964.8|0
1580787600000|2020-02-04 03:40:00|11017.8|10973.8|11020|10976|11025.1|10981.1|11017.3|10973.3|0
1580787900000|2020-02-04 03:45:00|11016.9|10972.9|11008.8|10964.8|11016.9|10972.9|11008.8|10964.8|0
1580788200000|2020-02-04 03:50:00|11006|10962|10999.6|10955.6|11006|10962|10999.6|10955.6|0
1580788500000|2020-02-04 03:55:00|10997.2|10953.2|10996|10952.2|10998.3|10954.3|10993.8|10950|0
1580788800000|2020-02-04 04:00:00|10998.3|10954.3|10991.8|10948|11005.6|10961.6|10991.8|10948|0
1580789100000|2020-02-04 04:05:00|10991.4|10947.6|10989.8|10946|10998|10954|10989.8|10946|0
1580789400000|2020-02-04 04:10:00|10996|10952.2|10987|10943.2|10996.7|10952.9|10985.8|10942|0
1580789700000|2020-02-04 04:15:00|10985.6|10941.8|10985.7|10941.9|10989.5|10945.7|10984.9|10941.1|0
1580790000000|2020-02-04 04:20:00|10984.9|10941.1|10990.2|10946.4|10990.2|10946.4|10983.9|10940.1|0
1580790300000|2020-02-04 04:25:00|10988.5|10944.7|10992|10948.2|10992|10948.2|10987.3|10943.5|0
1580790600000|2020-02-04 04:30:00|10995.1|10951.3|11000.4|10956.4|11000.4|10956.4|10995.1|10951.3|0
1580790900000|2020-02-04 04:35:00|11000|10956|11000.7|10956.7|11003.6|10959.6|10999.7|10955.7|0
1580791200000|2020-02-04 04:40:00|11003.1|10959.1|10998.4|10954.4|11003.1|10959.1|10998.4|10954.4|0
1580791500000|2020-02-04 04:45:00|10998.8|10954.8|10996.3|10952.5|10998.8|10954.8|10994.8|10951|0
1580791800000|2020-02-04 04:50:00|10995.5|10951.7|10994.6|10950.8|10998.8|10954.8|10994.2|10950.4|0
1580792100000|2020-02-04 04:55:00|10998.9|10954.9|10998.9|10954.9|10999.1|10955.1|10996.8|10953|0
1580857800000|2020-02-04 23:10:00|11064.2|11020|11063|11018.8|11064.2|11020|11049.1|11004.9|0
1580858100000|2020-02-04 23:15:00|11061.3|11017.1|11055.3|11011.1|11062.7|11018.5|11053.1|11008.9|0
1580858400000|2020-02-04 23:20:00|11044.6|11000.6|11065.6|11021.4|11065.6|11021.4|11044.6|11000.6|0
1580858700000|2020-02-04 23:25:00|11066.2|11022|11082.6|11038.4|11083.4|11039.2|11066.2|11022|0
1580859000000|2020-02-04 23:30:00|11078.9|11034.7|11074.5|11030.3|11091.1|11046.9|11074.5|11030.3|0
1580859300000|2020-02-04 23:35:00|11073.8|11029.6|11073.1|11028.9|11080|11035.8|11068.5|11024.3|0
1580859600000|2020-02-04 23:40:00|11070.7|11026.5|11070.7|11026.5|11073.5|11029.3|11065.9|11021.7|0
1580859900000|2020-02-04 23:45:00|11068.2|11024|11061.7|11017.5|11068.2|11024|11060.1|11015.9|0
1580860200000|2020-02-04 23:50:00|11061.3|11017.1|11048.4|11004.2|11062.6|11018.4|11046.4|11002.4|0
1580860500000|2020-02-04 23:55:00|11047.1|11003|11059.8|11015.6|11059.8|11015.6|11047.1|11003|0
1580860800000|2020-02-05 00:00:00|11056.8|11012.6|11048.5|11004.3|11056.8|11012.6|11042.6|10998.6|0
1580861100000|2020-02-05 00:05:00|11050.2|11006|11065.5|11021.3|11065.5|11021.3|11047.8|11003.6|0
1580861400000|2020-02-05 00:10:00|11068.6|11024.4|11071.1|11026.9|11073.5|11029.3|11067.9|11023.7|0
1580861700000|2020-02-05 00:15:00|11067.4|11023.2|11077|11032.8|11078.2|11034|11066.9|11022.7|0
1580862000000|2020-02-05 00:20:00|11076.8|11032.6|11067.5|11023.3|11076.8|11032.6|11065.6|11021.4|0
1580862300000|2020-02-05 00:25:00|11065.2|11021|11055.1|11010.9|11068.2|11024|11055.1|11010.9|0
1580862600000|2020-02-05 00:30:00|11051.3|11007.1|11050.2|11006|11055.2|11011|11048|11003.8|0
1580862900000|2020-02-05 00:35:00|11049.6|11005.4|11056.4|11012.2|11056.8|11012.6|11049.6|11005.4|0
1580863200000|2020-02-05 00:40:00|11056.3|11012.1|11056.9|11012.7|11058.7|11014.5|11056.3|11012.1|0
1580863500000|2020-02-05 00:45:00|11056.2|11012|11048.6|11004.4|11056.2|11012|11046.2|11002.2|0
1580863800000|2020-02-05 00:50:00|11049.4|11005.2|11049.1|11004.9|11049.4|11005.2|11043.5|10999.5|0
1580864100000|2020-02-05 00:55:00|11047.3|11003.1|11054.3|11010.1|11056.3|11012.1|11047.3|11003.1|0
1580864400000|2020-02-05 01:00:00|11054.4|11010.2|11045.6|11001.6|11054.9|11010.7|11043.9|10999.9|0
1580864700000|2020-02-05 01:05:00|11039.7|10995.7|11050.4|11006.2|11052.8|11008.6|11039.7|10995.7|0
1580865000000|2020-02-05 01:10:00|11050.8|11006.6|11044.2|11000.2|11053.5|11009.3|11044.2|11000.2|0
1580865300000|2020-02-05 01:15:00|11043.6|10999.6|11046.6|11002.6|11047.7|11003.5|11043.6|10999.6|0
1580865600000|2020-02-05 01:20:00|11042.7|10998.7|11041.9|10997.9|11043.6|10999.6|11038.6|10994.6|0
1580865900000|2020-02-05 01:25:00|11045.2|11001.2|11035.7|10991.7|11045.6|11001.6|11035.3|10991.3|0
1580866200000|2020-02-05 01:30:00|11025.9|10981.9|11017.4|10973.4|11025.9|10981.9|11012.8|10968.8|0
1580866500000|2020-02-05 01:35:00|11019.3|10975.3|11020|10976|11020|10976|11014.4|10970.4|0
1580866800000|2020-02-05 01:40:00|11019.5|10975.5|11026.8|10982.8|11029.3|10985.3|11019.5|10975.5|0
1580867100000|2020-02-05 01:45:00|11025.2|10981.2|11059.6|11015.4|11059.6|11015.4|11025.2|10981.2|0
1580867400000|2020-02-05 01:50:00|11055.1|11010.9|11054.3|11010.1|11055.1|11010.9|11051|11006.8|0
1580867700000|2020-02-05 01:55:00|11056.4|11012.2|11070.5|11026.3|11073.2|11029|11056.4|11012.2|0
1580868000000|2020-02-05 02:00:00|11070.6|11026.4|11063.6|11019.4|11070.6|11026.4|11060.6|11016.4|0
1580868300000|2020-02-05 02:05:00|11062.7|11018.5|11049.3|11005.1|11062.7|11018.5|11049.3|11005.1|0
1580868600000|2020-02-05 02:10:00|11049.7|11005.5|11052.9|11008.7|11055.9|11011.7|11049.7|11005.5|0
1580868900000|2020-02-05 02:15:00|11052.8|11008.6|11051.8|11007.6|11052.8|11008.6|11049.1|11004.9|0
1580869200000|2020-02-05 02:20:00|11050|11005.8|11064.8|11020.6|11067.3|11023.1|11050|11005.8|0
1580869500000|2020-02-05 02:25:00|11065.8|11021.6|11052.5|11008.3|11065.8|11021.6|11048.9|11004.7|0
1580869800000|2020-02-05 02:30:00|11055.1|11010.9|11056.7|11012.5|11059.1|11014.9|11054.1|11009.9|0
1580870100000|2020-02-05 02:35:00|11054.9|11010.7|11062.1|11017.9|11062.9|11018.7|11054.9|11010.7|0
1580870400000|2020-02-05 02:40:00|11060.1|11015.9|11096.4|11052.2|11096.4|11052.2|11060.1|11015.9|0
1580870700000|2020-02-05 02:45:00|11093.7|11049.5|11087.6|11043.4|11093.7|11049.5|11084.4|11040.2|0
1580871000000|2020-02-05 02:50:00|11083.8|11039.6|11092|11047.8|11092|11047.8|11083.8|11039.6|0
1580871300000|2020-02-05 02:55:00|11080.9|11036.7|11078.9|11034.7|11087.5|11043.3|11078.9|11034.7|0
1580871600000|2020-02-05 03:00:00|11078.4|11034.2|11072.6|11028.4|11078.8|11034.6|11072.6|11028.4|0
1580871900000|2020-02-05 03:05:00|11076.1|11031.9|11088.2|11044|11088.2|11044|11076.1|11031.9|0
1580872200000|2020-02-05 03:10:00|11079.9|11035.7|11082.9|11038.7|11083.7|11039.5|11073.4|11029.2|0
1580872500000|2020-02-05 03:15:00|11081.4|11037.2|11077|11032.8|11081.4|11037.2|11075.7|11031.5|0
1580872800000|2020-02-05 03:20:00|11077.1|11032.9|11082.4|11038.2|11082.4|11038.2|11077|11032.8|0
1580873100000|2020-02-05 03:25:00|11080.7|11036.5|11078.1|11033.9|11080.7|11036.5|11077.4|11033.2|0
1580873400000|2020-02-05 03:30:00|11077.4|11033.2|11069.6|11025.4|11078|11033.8|11069.6|11025.4|0
1580873700000|2020-02-05 03:35:00|11071|11026.8|11091.8|11047.6|11091.8|11047.6|11071|11026.8|0
1580874000000|2020-02-05 03:40:00|11094.9|11050.7|11086|11041.8|11094.9|11050.7|11086|11041.8|0
1580874300000|2020-02-05 03:45:00|11085.8|11041.6|11080.2|11036|11086.8|11042.6|11080.2|11036|0
1580874600000|2020-02-05 03:50:00|11078.6|11034.4|11080.3|11036.1|11080.3|11036.1|11073.6|11029.4|0
1580874900000|2020-02-05 03:55:00|11080.2|11036|11080.7|11036.5|11082.7|11038.5|11079.6|11035.4|0
1580875200000|2020-02-05 04:00:00|11079.5|11035.3|11085.2|11041|11088.1|11043.9|11079.5|11035.3|0
1580875500000|2020-02-05 04:05:00|11085.9|11041.7|11083.7|11039.5|11085.9|11041.7|11081|11036.8|0
1580875800000|2020-02-05 04:10:00|11084|11039.8|11092.7|11048.5|11092.7|11048.5|11084|11039.8|0
1580876100000|2020-02-05 04:15:00|11094.6|11050.4|11092.5|11048.3|11095.5|11051.3|11086.1|11041.9|0
1580876400000|2020-02-05 04:20:00|11093.3|11049.1|11086.6|11042.4|11093.3|11049.1|11085.1|11040.9|0
1580876700000|2020-02-05 04:25:00|11091.1|11046.9|11090.7|11046.5|11092.1|11047.9|11088|11043.8|0
1580877000000|2020-02-05 04:30:00|11085.8|11041.6|11092.3|11048.1|11092.3|11048.1|11085.8|11041.6|0
1580877300000|2020-02-05 04:35:00|11091.6|11047.4|11087.1|11042.9|11095.9|11051.7|11087.1|11042.9|0
1580877600000|2020-02-05 04:40:00|11083.7|11039.5|11085.6|11041.4|11089.4|11045.2|11083.7|11039.5|0
1580877900000|2020-02-05 04:45:00|11086|11041.8|11085.3|11041.1|11089.7|11045.5|11085.3|11041.1|0
1580878200000|2020-02-05 04:50:00|11087.6|11043.4|11089.2|11045|11091.4|11047.2|11087.6|11043.4|0
1580878500000|2020-02-05 04:55:00|11091.3|11047.1|11082|11037.8|11091.3|11047.1|11082|11037.8|0
1580944200000|2020-02-05 23:10:00|11276.3|11231.3|11243.5|11198.7|11278.1|11233.1|11243.5|11198.7|0
1580944500000|2020-02-05 23:15:00|11243.3|11198.5|11267.7|11222.7|11267.7|11222.7|11243|11198.2|0
1580944800000|2020-02-05 23:20:00|11268.1|11223.1|11273.3|11228.3|11276.4|11231.4|11267.2|11222.2|0
1580945100000|2020-02-05 23:25:00|11271.6|11226.6|11263|11218|11271.6|11226.6|11261.4|11216.4|0
1580945400000|2020-02-05 23:30:00|11259.6|11214.6|11269.8|11224.8|11269.8|11224.8|11259.6|11214.6|0
1580945700000|2020-02-05 23:35:00|11271.2|11226.2|11256.5|11211.5|11274.6|11229.6|11256.5|11211.5|0
1580946000000|2020-02-05 23:40:00|11246.1|11201.3|11262.4|11217.4|11262.4|11217.4|11234|11189.2|0
1580946300000|2020-02-05 23:45:00|11260.6|11215.6|11245.7|11200.9|11265.1|11220.1|11245.7|11200.9|0
1580946600000|2020-02-05 23:50:00|11245.8|11201|11243.2|11198.4|11254.3|11209.3|11242.4|11197.6|0
1580946900000|2020-02-05 23:55:00|11239.4|11194.6|11228.4|11183.6|11240.4|11195.6|11222|11177.2|0
1580947200000|2020-02-06 00:00:00|11238.1|11193.3|11224.5|11179.7|11238.1|11193.3|11222.7|11177.9|0
1580947500000|2020-02-06 00:05:00|11227.6|11182.8|11233.8|11189|11233.8|11189|11222.3|11177.5|0
1580947800000|2020-02-06 00:10:00|11233.2|11188.4|11232|11187.2|11234.4|11189.6|11226.4|11181.6|0
1580948100000|2020-02-06 00:15:00|11236.1|11191.3|11224.3|11179.5|11236.1|11191.3|11224.3|11179.5|0
1580948400000|2020-02-06 00:20:00|11229.6|11184.8|11233.5|11188.7|11240.7|11195.9|11229.6|11184.8|0
1580948700000|2020-02-06 00:25:00|11231.8|11187|11209|11164.2|11231.8|11187|11209|11164.2|0
1580949000000|2020-02-06 00:30:00|11209.3|11164.5|11212.4|11167.6|11220.4|11175.6|11209.3|11164.5|0
1580949300000|2020-02-06 00:35:00|11210.3|11165.5|11203.9|11159.1|11210.4|11165.6|11203.9|11159.1|0
1580949600000|2020-02-06 00:40:00|11204.7|11159.9|11214.9|11170.1|11223.5|11178.7|11204.7|11159.9|0
1580949900000|2020-02-06 00:45:00|11212.6|11167.8|11214.6|11169.8|11218.9|11174.1|11212.6|11167.8|0
1580950200000|2020-02-06 00:50:00|11216.5|11171.7|11205.8|11161|11218|11173.2|11203.2|11158.4|0
1580950500000|2020-02-06 00:55:00|11207.2|11162.4|11211.4|11166.6|11211.4|11166.6|11203.9|11159.1|0
1580950800000|2020-02-06 01:00:00|11213.8|11169|11209.4|11164.6|11213.8|11169|11208.2|11163.4|0
1580951100000|2020-02-06 01:05:00|11208.9|11164.1|11211.6|11166.8|11211.8|11167|11207.4|11162.6|0
1580951400000|2020-02-06 01:10:00|11209.4|11164.6|11215.8|11171|11215.8|11171|11208.9|11164.1|0
1580951700000|2020-02-06 01:15:00|11218.8|11174|11237.8|11193|11237.8|11193|11218.8|11174|0
1580952000000|2020-02-06 01:20:00|11237.2|11192.4|11244.7|11199.9|11244.7|11199.9|11235.8|11191|0
1580952300000|2020-02-06 01:25:00|11247.1|11202.3|11242.5|11197.7|11248.9|11203.9|11242.5|11197.7|0
1580952600000|2020-02-06 01:30:00|11243.1|11198.3|11220.9|11176.1|11243.1|11198.3|11220.9|11176.1|0
1580952900000|2020-02-06 01:35:00|11221|11176.2|11223.6|11178.8|11224.6|11179.8|11217.6|11172.8|0
1580953200000|2020-02-06 01:40:00|11224.5|11179.7|11222.7|11177.9|11224.7|11179.9|11218|11173.2|0
1580953500000|2020-02-06 01:45:00|11222.8|11178|11225.5|11180.7|11225.5|11180.7|11218.8|11174|0
1580953800000|2020-02-06 01:50:00|11226.1|11181.3|11222|11177.2|11226.1|11181.3|11218.1|11173.3|0
1580954100000|2020-02-06 01:55:00|11220.5|11175.7|11207|11162.2|11220.5|11175.7|11207|11162.2|0
1580954400000|2020-02-06 02:00:00|11207.7|11162.9|11218.7|11173.9|11220.5|11175.7|11207.7|11162.9|0
1580954700000|2020-02-06 02:05:00|11219.6|11174.8|11224.2|11179.4|11224.2|11179.4|11216.4|11171.6|0
1580955000000|2020-02-06 02:10:00|11222.6|11177.8|11225.1|11180.3|11229.1|11184.3|11222|11177.2|0
1580955300000|2020-02-06 02:15:00|11225.7|11180.9|11223.9|11179.1|11228|11183.2|11223.9|11179.1|0
1580955600000|2020-02-06 02:20:00|11226|11181.2|11239.3|11194.5|11239.3|11194.5|11223.7|11178.9|0
1580955900000|2020-02-06 02:25:00|11239.2|11194.4|11243.6|11198.8|11243.6|11198.8|11239.2|11194.4|0
1580956200000|2020-02-06 02:30:00|11241.9|11197.1|11238.6|11193.8|11241.9|11197.1|11238.6|11193.8|0
1580956500000|2020-02-06 02:35:00|11237.3|11192.5|11241.8|11197|11241.8|11197|11235.4|11190.6|0
1580956800000|2020-02-06 02:40:00|11241.7|11196.9|11247.9|11202.9|11248.8|11203.8|11241.7|11196.9|0
1580957100000|2020-02-06 02:45:00|11250.3|11205.3|11253.8|11208.8|11256|11211|11250.1|11205.1|0
1580957400000|2020-02-06 02:50:00|11253.4|11208.4|11249.1|11204.1|11253.4|11208.4|11248.9|11203.9|0
1580957700000|2020-02-06 02:55:00|11247.1|11202.3|11254.1|11209.1|11254.1|11209.1|11247.1|11202.3|0
1580958000000|2020-02-06 03:00:00|11252.4|11207.4|11260.4|11215.4|11262.1|11217.1|11252.4|11207.4|0
1580958300000|2020-02-06 03:05:00|11260.9|11215.9|11249.6|11204.6|11260.9|11215.9|11249.2|11204.2|0
1580958600000|2020-02-06 03:10:00|11243.3|11198.5|11232.1|11187.3|11243.9|11199.1|11231.5|11186.7|0
1580958900000|2020-02-06 03:15:00|11231.3|11186.5|11233.8|11189|11237|11192.2|11229.7|11184.9|0
1580959200000|2020-02-06 03:20:00|11233.6|11188.8|11235.4|11190.6|11235.8|11191|11232.4|11187.6|0
1580959500000|2020-02-06 03:25:00|11234.1|11189.3|11236.9|11192.1|11241|11196.2|11234.1|11189.3|0
1580959800000|2020-02-06 03:30:00|11240.1|11195.3|11240.9|11196.1|11250.8|11205.8|11240.1|11195.3|0
1580960100000|2020-02-06 03:35:00|11241.8|11197|11249.6|11204.6|11249.6|11204.6|11241.8|11197|0
1580960400000|2020-02-06 03:40:00|11247.2|11202.4|11253.4|11208.4|11253.4|11208.4|11247.2|11202.4|0
1580960700000|2020-02-06 03:45:00|11253.6|11208.6|11251|11206|11253.6|11208.6|11242.9|11198.1|0
1580961000000|2020-02-06 03:50:00|11251.9|11206.9|11243.6|11198.8|11251.9|11206.9|11243.2|11198.4|0
1580961300000|2020-02-06 03:55:00|11246.6|11201.8|11247.1|11202.3|11249.4|11204.4|11245.4|11200.6|0
1580961600000|2020-02-06 04:00:00|11241|11196.2|11246.6|11201.8|11247.1|11202.3|11238.4|11193.6|0
1580961900000|2020-02-06 04:05:00|11246.7|11201.9|11248.8|11203.8|11252.8|11207.8|11246.7|11201.9|0
1580962200000|2020-02-06 04:10:00|11249.7|11204.7|11250.5|11205.5|11251.9|11206.9|11245.3|11200.5|0
1580962500000|2020-02-06 04:15:00|11250.6|11205.6|11238.9|11194.1|11250.6|11205.6|11238.9|11194.1|0
1580962800000|2020-02-06 04:20:00|11240|11195.2|11242.1|11197.3|11247.5|11202.6|11240|11195.2|0
1580963100000|2020-02-06 04:25:00|11240.6|11195.8|11238.9|11194.1|11243.2|11198.4|11238.9|11194.1|0
1580963400000|2020-02-06 04:30:00|11241.1|11196.3|11243|11198.2|11245.7|11200.9|11237.7|11192.9|0
1580963700000|2020-02-06 04:35:00|11242.1|11197.3|11249.2|11204.2|11250.5|11205.5|11242.1|11197.3|0
1580964000000|2020-02-06 04:40:00|11247.5|11202.6|11249.5|11204.5|11249.5|11204.5|11244|11199.2|0
1580964300000|2020-02-06 04:45:00|11249.9|11204.9|11250.3|11205.3|11255.2|11210.2|11248.5|11203.5|0
1580964600000|2020-02-06 04:50:00|11249.6|11204.6|11254.1|11209.1|11263.8|11218.8|11249.6|11204.6|0
1580964900000|2020-02-06 04:55:00|11257|11212|11248|11203|11257|11212|11241.7|11196.9|0
1581030600000|2020-02-06 23:10:00|11161.7|11117.1|11152.4|11107.8|11162.3|11117.7|11152.4|11107.8|0
1581030900000|2020-02-06 23:15:00|11155.2|11110.6|11162.3|11117.7|11162.3|11117.7|11155.2|11110.6|0
1581031200000|2020-02-06 23:20:00|11161.7|11117.1|11153.1|11108.5|11163|11118.4|11152.1|11107.5|0
1581031500000|2020-02-06 23:25:00|11153.4|11108.8|11129.2|11084.8|11153.4|11108.8|11128.4|11084|0
1581031800000|2020-02-06 23:30:00|11129.5|11085.1|11138.5|11094.1|11138.5|11094.1|11129.5|11085.1|0
1581032100000|2020-02-06 23:35:00|11140.6|11096.2|11147.7|11103.1|11147.7|11103.1|11140.6|11096.2|0
1581032400000|2020-02-06 23:40:00|11145.7|11101.3|11146|11101.6|11146.8|11102.4|11139.7|11095.3|0
1581032700000|2020-02-06 23:45:00|11144.8|11100.4|11133|11088.6|11146.8|11102.4|11133|11088.6|0
1581033000000|2020-02-06 23:50:00|11131.5|11087.1|11126.2|11081.8|11136.7|11092.3|11126.2|11081.8|0
1581033300000|2020-02-06 23:55:00|11126.7|11082.3|11132.4|11088|11133.5|11089.1|11126.1|11081.7|0
1581033600000|2020-02-07 00:00:00|11129.1|11084.7|11133|11088.6|11133|11088.6|11127.2|11082.8|0
1581033900000|2020-02-07 00:05:00|11136.7|11092.3|11129.5|11085.1|11137.2|11092.8|11129.5|11085.1|0
1581034200000|2020-02-07 00:10:00|11132.6|11088.2|11134.8|11090.4|11135.9|11091.5|11130.1|11085.7|0
1581034500000|2020-02-07 00:15:00|11138.4|11094|11132.1|11087.7|11140.2|11095.8|11130.8|11086.4|0
1581034800000|2020-02-07 00:20:00|11132.8|11088.4|11130.2|11085.8|11133.7|11089.3|11126.5|11082.1|0
1581035100000|2020-02-07 00:25:00|11130.1|11085.7|11119.3|11074.9|11130.1|11085.7|11115.3|11070.9|0
1581035400000|2020-02-07 00:30:00|11117.4|11073|11117.8|11073.4|11125.2|11080.8|11117.4|11073|0
1581035700000|2020-02-07 00:35:00|11120.5|11076.1|11109.9|11065.5|11120.5|11076.1|11109.9|11065.5|0
1581036000000|2020-02-07 00:40:00|11112.5|11068.1|11111|11066.6|11113|11068.6|11106.8|11062.4|0
1581036300000|2020-02-07 00:45:00|11109.2|11064.8|11109|11064.6|11109.4|11065|11103.6|11059.2|0
1581036600000|2020-02-07 00:50:00|11110.7|11066.3|11103.5|11059.1|11111.7|11067.3|11103.5|11059.1|0
1581036900000|2020-02-07 00:55:00|11102.6|11058.2|11106.1|11061.7|11111.4|11067|11102.6|11058.2|0
1581037200000|2020-02-07 01:00:00|11110.8|11066.4|11103|11058.6|11110.8|11066.4|11103|11058.6|0
1581037500000|2020-02-07 01:05:00|11102.4|11058|11092.2|11048|11103.7|11059.3|11092.2|11048|0
1581037800000|2020-02-07 01:10:00|11092.3|11048.1|11080.9|11036.7|11093.4|11049.2|11080.9|11036.7|0
1581038100000|2020-02-07 01:15:00|11076.8|11032.6|11083.4|11039.2|11083.8|11039.6|11073.5|11029.3|0
1581038400000|2020-02-07 01:20:00|11083.7|11039.5|11086.1|11041.9|11087|11042.8|11083.7|11039.5|0
1581038700000|2020-02-07 01:25:00|11086.5|11042.3|11080.2|11036|11086.5|11042.3|11079.4|11035.2|0
1581039000000|2020-02-07 01:30:00|11082.7|11038.5|11083.1|11038.9|11083.2|11039|11079|11034.8|0
1581039300000|2020-02-07 01:35:00|11084.4|11040.2|11087.2|11043|11089.3|11045.1|11083.2|11039|0
1581039600000|2020-02-07 01:40:00|11084.8|11040.6|11096.4|11052.2|11097.5|11053.1|11083.8|11039.6|0
1581039900000|2020-02-07 01:45:00|11095.9|11051.7|11097.4|11053|11097.6|11053.2|11092.3|11048.1|0
1581040200000|2020-02-07 01:50:00|11100|11055.6|11083.1|11038.9|11102.4|11058|11083.1|11038.9|0
1581040500000|2020-02-07 01:55:00|11087.7|11043.5|11077.3|11033.1|11087.7|11043.5|11077.3|11033.1|0
1581040800000|2020-02-07 02:00:00|11076.2|11032|11082.4|11038.2|11082.4|11038.2|11075.4|11031.2|0
1581041100000|2020-02-07 02:05:00|11080.8|11036.6|11080.5|11036.3|11082.1|11037.9|11078.7|11034.5|0
1581041400000|2020-02-07 02:10:00|11079.7|11035.5|11080.9|11036.7|11084|11039.8|11079.7|11035.5|0
1581041700000|2020-02-07 02:15:00|11080.1|11035.9|11090.8|11046.6|11090.8|11046.6|11078|11033.8|0
1581042000000|2020-02-07 02:20:00|11091.6|11047.4|11100.8|11056.4|11101.9|11057.5|11087.5|11043.3|0
1581042300000|2020-02-07 02:25:00|11098.3|11053.9|11092.8|11048.6|11103.3|11058.9|11090.7|11046.5|0
1581042600000|2020-02-07 02:30:00|11091.8|11047.6|11093.2|11049|11094.6|11050.4|11091|11046.8|0
1581042900000|2020-02-07 02:35:00|11095.4|11051.2|11086.8|11042.6|11095.4|11051.2|11084.1|11039.9|0
1581043200000|2020-02-07 02:40:00|11086.3|11042.1|11095.2|11051|11095.2|11051|11086.2|11042|0
1581043500000|2020-02-07 02:45:00|11096.6|11052.4|11096.6|11052.4|11098.8|11054.4|11094.2|11050|0
1581043800000|2020-02-07 02:50:00|11100.9|11056.5|11097.2|11052.9|11100.9|11056.5|11096|11051.8|0
1581044100000|2020-02-07 02:55:00|11096.9|11052.7|11098.7|11054.3|11098.7|11054.3|11095.7|11051.5|0
1581044400000|2020-02-07 03:00:00|11102.5|11058.1|11095.9|11051.7|11103.1|11058.7|11095.9|11051.7|0
1581044700000|2020-02-07 03:05:00|11100.3|11055.9|11094.4|11050.2|11100.3|11055.9|11094.4|11050.2|0
1581045000000|2020-02-07 03:10:00|11092.1|11047.9|11071.6|11027.4|11092.4|11048.2|11071.6|11027.4|0
1581045300000|2020-02-07 03:15:00|11071.5|11027.3|11085.8|11041.6|11087.1|11042.9|11071.5|11027.3|0
1581045600000|2020-02-07 03:20:00|11087.1|11042.9|11085.1|11040.9|11087.1|11042.9|11080.8|11036.6|0
1581045900000|2020-02-07 03:25:00|11083.5|11039.3|11079.1|11034.9|11084.7|11040.5|11078.8|11034.6|0
1581046200000|2020-02-07 03:30:00|11080.5|11036.3|11078.4|11034.2|11085.3|11041.1|11078.4|11034.2|0
1581046500000|2020-02-07 03:35:00|11076.3|11032.1|11080.6|11036.4|11083|11038.8|11073.2|11029|0
1581046800000|2020-02-07 03:40:00|11080.7|11036.5|11067.1|11022.9|11082.6|11038.4|11065.9|11021.7|0
1581047100000|2020-02-07 03:45:00|11067.5|11023.3|11078.1|11033.9|11080.4|11036.2|11067.5|11023.3|0
1581047400000|2020-02-07 03:50:00|11078.9|11034.7|11078.8|11034.6|11082.5|11038.3|11077.9|11033.7|0
1581047700000|2020-02-07 03:55:00|11080.7|11036.5|11080.7|11036.5|11081.1|11036.9|11074.9|11030.7|0
1581048000000|2020-02-07 04:00:00|11082.6|11038.4|11067.1|11022.9|11082.6|11038.4|11067.1|11022.9|0
1581048300000|2020-02-07 04:05:00|11064.8|11020.6|11052.7|11008.5|11069.1|11024.9|11052.7|11008.5|0
1581048600000|2020-02-07 04:10:00|11052.8|11008.6|11062.2|11018|11062.2|11018|11051.8|11007.6|0
1581048900000|2020-02-07 04:15:00|11064.3|11020.1|11060.9|11016.7|11064.3|11020.1|11054.7|11010.5|0
1581049200000|2020-02-07 04:20:00|11062|11017.8|11059.3|11015.1|11062|11017.8|11056.3|11012.1|0
1581049500000|2020-02-07 04:25:00|11060.4|11016.2|11059.8|11015.6|11060.5|11016.3|11054.2|11010|0
1581049800000|2020-02-07 04:30:00|11060|11015.8|11055.6|11011.4|11060|11015.8|11055.6|11011.4|0
1581050100000|2020-02-07 04:35:00|11055.5|11011.3|11056.6|11012.4|11058.7|11014.5|11055.5|11011.3|0
1581050400000|2020-02-07 04:40:00|11054.8|11010.6|11059.2|11015|11063.3|11019.1|11054.8|11010.6|0
1581050700000|2020-02-07 04:45:00|11057.4|11013.2|11056.4|11012.2|11058.2|11014|11055.2|11011|0
1581051000000|2020-02-07 04:50:00|11056.9|11012.7|11050.5|11006.3|11057.9|11013.7|11049.9|11005.7|0
1581051300000|2020-02-07 04:55:00|11049.4|11005.2|11048.2|11004|11053.2|11009|11048.2|11004|0
1581289800000|2020-02-09 23:10:00|11020.2|10976.2|11003.6|10959.6|11020.2|10976.2|11003.6|10959.6|0
1581290100000|2020-02-09 23:15:00|10998.6|10954.6|10981.2|10937.4|10998.6|10954.6|10978.9|10935.1|0
1581290400000|2020-02-09 23:20:00|10986|10942.2|10976.6|10932.8|10986|10942.2|10976.6|10932.8|0
1581290700000|2020-02-09 23:25:00|10970.9|10927.1|10960.7|10916.9|10971.4|10927.6|10958.7|10914.9|0
1581291000000|2020-02-09 23:30:00|10962.1|10918.3|10946|10902.4|10962.1|10918.3|10946|10902.4|0
1581291300000|2020-02-09 23:35:00|10946.3|10902.7|10929.3|10885.7|10946.3|10902.7|10920.9|10877.3|0
1581291600000|2020-02-09 23:40:00|10930|10886.4|10928.1|10884.5|10937.7|10894.1|10928.1|10884.5|0
1581291900000|2020-02-09 23:45:00|10921.6|10878|10911.2|10867.6|10925|10881.4|10911.2|10867.6|0
1581292200000|2020-02-09 23:50:00|10906.1|10862.5|10905.9|10862.3|10906.1|10862.5|10898.4|10854.8|0
1581292500000|2020-02-09 23:55:00|10907.5|10863.9|10898.2|10854.6|10907.5|10863.9|10896.3|10852.9|0
1581292800000|2020-02-10 00:00:00|10894.4|10851|10920.2|10876.6|10920.2|10876.6|10892.9|10849.5|0
1581293100000|2020-02-10 00:05:00|10918.3|10874.7|10923.3|10879.7|10923.3|10879.7|10913.7|10870.1|0
1581293400000|2020-02-10 00:10:00|10922|10878.4|10910.5|10866.9|10924.8|10881.2|10910.5|10866.9|0
1581293700000|2020-02-10 00:15:00|10905.6|10862|10905.6|10862|10908.3|10864.7|10898.9|10855.3|0
1581294000000|2020-02-10 00:20:00|10908.2|10864.6|10910.5|10866.9|10910.5|10866.9|10903|10859.4|0
1581294300000|2020-02-10 00:25:00|10913|10869.4|10907.6|10864|10913.4|10869.8|10907.6|10864|0
1581294600000|2020-02-10 00:30:00|10908.5|10864.9|10910.5|10866.9|10910.5|10866.9|10902.7|10859.1|0
1581294900000|2020-02-10 00:35:00|10909.4|10865.8|10900.8|10857.2|10910.1|10866.5|10900.8|10857.2|0
1581295200000|2020-02-10 00:40:00|10900|10856.4|10901.3|10857.7|10903.4|10859.8|10898|10854.4|0
1581295500000|2020-02-10 00:45:00|10900.4|10856.8|10897.4|10853.8|10903.1|10859.5|10894.3|10850.9|0
1581295800000|2020-02-10 00:50:00|10896.9|10853.3|10899.4|10855.8|10900|10856.4|10891.1|10847.7|0
1581296100000|2020-02-10 00:55:00|10901.1|10857.5|10891.7|10848.3|10901.1|10857.5|10891.4|10848|0
1581296400000|2020-02-10 01:00:00|10895.3|10851.9|10898.3|10854.7|10898.3|10854.7|10890.7|10847.3|0
1581296700000|2020-02-10 01:05:00|10898.8|10855.2|10908.1|10864.5|10908.1|10864.5|10897.1|10853.5|0
1581297000000|2020-02-10 01:10:00|10906.6|10863|10913.2|10869.6|10916.7|10873.1|10906.6|10863|0
1581297300000|2020-02-10 01:15:00|10914.2|10870.6|10924.3|10880.7|10925|10881.4|10914.2|10870.6|0
1581297600000|2020-02-10 01:20:00|10926.7|10883.1|10929.1|10885.5|10930.2|10886.6|10923.9|10880.3|0
1581297900000|2020-02-10 01:25:00|10932|10888.4|10917.3|10873.7|10932|10888.4|10912.6|10869|0
1581298200000|2020-02-10 01:30:00|10913.2|10869.6|10913.7|10870.1|10915.6|10872|10911.9|10868.3|0
1581298500000|2020-02-10 01:35:00|10910.8|10867.2|10936.9|10893.3|10936.9|10893.3|10910.8|10867.2|0
1581298800000|2020-02-10 01:40:00|10938.2|10894.6|10938|10894.4|10942.6|10899|10933.2|10889.6|0
1581299100000|2020-02-10 01:45:00|10943.6|10900|10952.8|10909|10953.1|10909.3|10943.6|10900|0
1581299400000|2020-02-10 01:50:00|10956.6|10912.8|10947.7|10903.9|10956.6|10912.8|10945.9|10902.3|0
1581299700000|2020-02-10 01:55:00|10949.8|10906|10949.9|10906.1|10950.9|10907.1|10947.2|10903.4|0
1581300000000|2020-02-10 02:00:00|10952.2|10908.4|10953.3|10909.5|10953.3|10909.5|10946|10902.4|0
1581300300000|2020-02-10 02:05:00|10955.8|10912|10949.5|10905.7|10956.2|10912.4|10949.5|10905.7|0
1581300600000|2020-02-10 02:10:00|10948.6|10904.8|10945|10901.4|10948.6|10904.8|10937|10893.4|0
1581300900000|2020-02-10 02:15:00|10941.4|10897.8|10945.1|10901.5|10947.6|10903.8|10941.4|10897.8|0
1581301200000|2020-02-10 02:20:00|10945.6|10902|10945.6|10902|10947.9|10904.1|10942|10898.4|0
1581301500000|2020-02-10 02:25:00|10944.7|10901.1|10964.6|10920.8|10965.4|10921.6|10944.7|10901.1|0
1581301800000|2020-02-10 02:30:00|10967.9|10924.1|10981|10937.2|10981|10937.2|10964.9|10921.1|0
1581302100000|2020-02-10 02:35:00|10981.1|10937.3|10978|10934.2|10982.3|10938.5|10974.3|10930.5|0
1581302400000|2020-02-10 02:40:00|10972.9|10929.1|10971.4|10927.6|10975.6|10931.8|10970.4|10926.6|0
1581302700000|2020-02-10 02:45:00|10973|10929.2|10970.3|10926.5|10973|10929.2|10970.3|10926.5|0
1581303000000|2020-02-10 02:50:00|10968.2|10924.4|10968.4|10924.6|10970.4|10926.6|10967.7|10923.9|0
1581303300000|2020-02-10 02:55:00|10969.5|10925.7|10972.6|10928.8|10972.6|10928.8|10966.8|10923|0
1581303600000|2020-02-10 03:00:00|10971.1|10927.3|10985.2|10941.4|10987|10943.2|10971.1|10927.3|0
1581303900000|2020-02-10 03:05:00|10983.3|10939.5|10976.4|10932.6|10984.3|10940.5|10975.1|10931.3|0
1581304200000|2020-02-10 03:10:00|10978.4|10934.6|10971.1|10927.3|10978.4|10934.6|10969.4|10925.6|0
1581304500000|2020-02-10 03:15:00|10975.1|10931.3|10966.2|10922.4|10975.1|10931.3|10966.2|10922.4|0
1581304800000|2020-02-10 03:20:00|10965.9|10922.1|10960.9|10917.1|10965.9|10922.1|10957.3|10913.5|0
1581305100000|2020-02-10 03:25:00|10960|10916.2|10957.1|10913.3|10961.9|10918.1|10957.1|10913.3|0
1581305400000|2020-02-10 03:30:00|10958.2|10914.4|10959|10915.2|10959|10915.2|10952.7|10908.9|0
1581305700000|2020-02-10 03:35:00|10958.4|10914.6|10959.5|10915.7|10960.6|10916.8|10957.3|10913.5|0
1581306000000|2020-02-10 03:40:00|10959.8|10916|10961.1|10917.3|10962.6|10918.8|10957.6|10913.8|0
1581306300000|2020-02-10 03:45:00|10958.5|10914.7|10956.9|10913.1|10960.1|10916.3|10955.8|10912|0
1581306600000|2020-02-10 03:50:00|10952.6|10908.8|10952.6|10908.8|10954.8|10911|10950.8|10907|0
1581306900000|2020-02-10 03:55:00|10955|10911.2|10956.4|10912.6|10956.4|10912.6|10951|10907.2|0
1581307200000|2020-02-10 04:00:00|10953.2|10909.4|10948.1|10904.3|10954|10910.2|10946.6|10903|0
1581307500000|2020-02-10 04:05:00|10948.6|10904.8|10943.8|10900.2|10950.7|10906.9|10943.8|10900.2|0
1581307800000|2020-02-10 04:10:00|10945.9|10902.3|10943|10899.4|10950|10906.2|10942.1|10898.5|0
1581308100000|2020-02-10 04:15:00|10945.3|10901.7|10942.6|10899|10948.2|10904.4|10942.6|10899|0
1581308400000|2020-02-10 04:20:00|10945|10901.4|10943.1|10899.5|10948.2|10904.4|10941.9|10898.3|0
1581308700000|2020-02-10 04:25:00|10943.8|10900.2|10947.1|10903.3|10949.7|10905.9|10943.8|10900.2|0
1581309000000|2020-02-10 04:30:00|10948.2|10904.4|10965.5|10921.7|10967.1|10923.3|10948|10904.2|0
1581309300000|2020-02-10 04:35:00|10965.3|10921.5|10966|10922.2|10966|10922.2|10963.1|10919.3|0
1581309600000|2020-02-10 04:40:00|10964.2|10920.4|10962.7|10918.9|10966|10922.2|10961.6|10917.8|0
1581309900000|2020-02-10 04:45:00|10960.7|10916.9|10961.5|10917.7|10961.9|10918.1|10959.4|10915.6|0
1581310200000|2020-02-10 04:50:00|10962.9|10919.1|10964.4|10920.6|10964.4|10920.6|10957.7|10913.9|0
1581310500000|2020-02-10 04:55:00|10965.9|10922.1|10953|10909.2|10965.9|10922.1|10953|10909.2|0
1581376200000|2020-02-10 23:10:00|10979.6|10935.8|10955.7|10911.9|10984.7|10940.9|10955.7|10911.9|0
1581376500000|2020-02-10 23:15:00|10957.9|10914.1|10939.6|10896|10957.9|10914.1|10922.9|10879.3|0
1581376800000|2020-02-10 23:20:00|10942.2|10898.6|10935|10891.4|10942.4|10898.8|10929.6|10886|0
1581377100000|2020-02-10 23:25:00|10933.7|10890.1|10951.6|10907.8|10951.6|10907.8|10933.7|10890.1|0
1581377400000|2020-02-10 23:30:00|10954.7|10910.9|10955.2|10911.4|10957.9|10914.1|10944.7|10901.1|0
1581377700000|2020-02-10 23:35:00|10956.3|10912.5|10947|10903.2|10960.4|10916.6|10947|10903.2|0
1581378000000|2020-02-10 23:40:00|10948.4|10904.6|10920.7|10877.1|10948.4|10904.6|10920.7|10877.1|0
1581378300000|2020-02-10 23:45:00|10923.9|10880.3|10924.5|10880.9|10930|10886.4|10923.9|10880.3|0
1581378600000|2020-02-10 23:50:00|10923.1|10879.5|10934.5|10890.9|10937.3|10893.7|10923.1|10879.5|0
1581378900000|2020-02-10 23:55:00|10927.8|10884.2|10939.9|10896.3|10939.9|10896.3|10927.8|10884.2|0
1581379200000|2020-02-11 00:00:00|10941.4|10897.8|10953.3|10909.5|10953.3|10909.5|10939.4|10895.8|0
1581379500000|2020-02-11 00:05:00|10949|10905.2|10953|10909.2|10953|10909.2|10949|10905.2|0
1581379800000|2020-02-11 00:10:00|10960.4|10916.6|10962.2|10918.4|10966.1|10922.3|10951.9|10908.1|0
1581380100000|2020-02-11 00:15:00|10966.8|10923|10976.2|10932.4|10979.4|10935.6|10966.8|10923|0
1581380400000|2020-02-11 00:20:00|10973.4|10929.6|10960.7|10916.9|10974.6|10930.8|10960.7|10916.9|0
1581380700000|2020-02-11 00:25:00|10967.2|10923.4|10970.5|10926.7|10971.9|10928.1|10967.2|10923.4|0
1581381000000|2020-02-11 00:30:00|10976.8|10933|10972.6|10928.8|10985.5|10941.7|10972|10928.2|0
1581381300000|2020-02-11 00:35:00|10973.6|10929.8|10969.3|10925.5|10974.8|10931|10969.3|10925.5|0
1581381600000|2020-02-11 00:40:00|10968.5|10924.7|10976.8|10933|10978.5|10934.7|10968.5|10924.7|0
1581381900000|2020-02-11 00:45:00|10978|10934.2|10979.8|10936|10984.6|10940.8|10978|10934.2|0
1581382200000|2020-02-11 00:50:00|10980.6|10936.8|10974.7|10930.9|10980.6|10936.8|10974.7|10930.9|0
1581382500000|2020-02-11 00:55:00|10972.4|10928.6|10968.2|10924.4|10977.7|10933.9|10968.2|10924.4|0
1581382800000|2020-02-11 01:00:00|10966.4|10922.6|10971.4|10927.6|10973.1|10929.3|10964|10920.2|0
1581383100000|2020-02-11 01:05:00|10966.7|10922.9|10973.1|10929.3|10973.1|10929.3|10963.2|10919.4|0
1581383400000|2020-02-11 01:10:00|10980.7|10936.9|10981.5|10937.7|10989.5|10945.7|10980.7|10936.9|0
1581383700000|2020-02-11 01:15:00|10983.4|10939.6|10982.8|10939|10985.5|10941.7|10980.7|10936.9|0
1581384000000|2020-02-11 01:20:00|10984.2|10940.4|10980.8|10937|10991.8|10948|10980.8|10937|0
1581384300000|2020-02-11 01:25:00|10982.5|10938.7|10985.8|10942|10985.8|10942|10976.9|10933.1|0
1581384600000|2020-02-11 01:30:00|10985.1|10941.3|10978|10934.2|10986.6|10942.8|10978|10934.2|0
1581384900000|2020-02-11 01:35:00|10978.4|10934.6|10976.9|10933.1|10984.2|10940.4|10976.9|10933.1|0
1581385200000|2020-02-11 01:40:00|10977.2|10933.4|10974|10930.2|10977.2|10933.4|10970.6|10926.8|0
1581385500000|2020-02-11 01:45:00|10973.7|10929.9|10969.3|10925.5|10974.5|10930.7|10969.3|10925.5|0
1581385800000|2020-02-11 01:50:00|10968.4|10924.6|10977.3|10933.5|10979.3|10935.5|10967.1|10923.3|0
1581386100000|2020-02-11 01:55:00|10977|10933.2|10988.4|10944.6|10988.5|10944.7|10976.2|10932.4|0
1581386400000|2020-02-11 02:00:00|10993|10949.2|10990.5|10946.7|10995.7|10951.9|10989.5|10945.7|0
1581386700000|2020-02-11 02:05:00|10986.2|10942.4|10993.4|10949.6|10996.4|10952.6|10986.2|10942.4|0
1581387000000|2020-02-11 02:10:00|10993.6|10949.8|10989.5|10945.7|10993.9|10950.1|10988.7|10944.9|0
1581387300000|2020-02-11 02:15:00|10990.3|10946.5|10990.7|10946.9|10991.3|10947.5|10986.4|10942.6|0
1581387600000|2020-02-11 02:20:00|10989|10945.2|10992.2|10948.4|10992.6|10948.8|10988.5|10944.7|0
1581387900000|2020-02-11 02:25:00|10992.4|10948.6|10991.8|10948|10993.5|10949.7|10990|10946.2|0
1581388200000|2020-02-11 02:30:00|10990.4|10946.6|10994.5|10950.7|10994.5|10950.7|10989.2|10945.4|0
1581388500000|2020-02-11 02:35:00|10993.4|10949.6|10997.9|10953.9|11004.2|10960.2|10993.4|10949.6|0
1581388800000|2020-02-11 02:40:00|10998.2|10954.2|11004.2|10960.2|11007.3|10963.3|10998.2|10954.2|0
1581389100000|2020-02-11 02:45:00|11002.6|10958.6|11002.6|10958.6|11005.9|10961.9|11000.3|10956.3|0
1581389400000|2020-02-11 02:50:00|11001.7|10957.7|11007.5|10963.5|11010|10966|11001.6|10957.6|0
1581389700000|2020-02-11 02:55:00|11006.1|10962.1|10995.9|10952.1|11008.9|10964.9|10995.9|10952.1|0
1581390000000|2020-02-11 03:00:00|10994|10950.2|10991.5|10947.7|10996.3|10952.5|10991.2|10947.4|0
1581390300000|2020-02-11 03:05:00|10992|10948.2|10996.7|10952.9|10997|10953.1|10989.5|10945.7|0
1581390600000|2020-02-11 03:10:00|10995.8|10952|11001.5|10957.5|11002.5|10958.5|10994.6|10950.8|0
1581390900000|2020-02-11 03:15:00|11001.3|10957.3|10997.4|10953.4|11002.6|10958.6|10992.6|10948.8|0
1581391200000|2020-02-11 03:20:00|10995.5|10951.7|10995.1|10951.3|10997.6|10953.6|10993.7|10949.9|0
1581391500000|2020-02-11 03:25:00|10997.5|10953.5|10994.6|10950.8|10997.6|10953.6|10992.2|10948.4|0
1581391800000|2020-02-11 03:30:00|10993.8|10950|10990.7|10946.9|10998.3|10954.3|10990.7|10946.9|0
1581392100000|2020-02-11 03:35:00|10989.9|10946.1|10994.9|10951.1|10998|10954|10989.9|10946.1|0
1581392400000|2020-02-11 03:40:00|10997.5|10953.5|11002.4|10958.4|11010|10966|10997.5|10953.5|0
1581392700000|2020-02-11 03:45:00|11002.1|10958.1|10991.7|10947.9|11003.4|10959.4|10991.7|10947.9|0
1581393000000|2020-02-11 03:50:00|10995.5|10951.7|10996.2|10952.4|10998.6|10954.6|10995|10951.2|0
1581393300000|2020-02-11 03:55:00|10994.2|10950.4|10993.9|10950.1|11000.2|10956.2|10993.9|10950.1|0
1581393600000|2020-02-11 04:00:00|10993|10949.2|10991.1|10947.3|10997.7|10953.7|10991.1|10947.3|0
1581393900000|2020-02-11 04:05:00|10990.6|10946.8|10991.7|10947.9|10992.9|10949.1|10987.2|10943.4|0
1581394200000|2020-02-11 04:10:00|10986.2|10942.4|10991.9|10948.1|10996.2|10952.4|10986.2|10942.4|0
1581394500000|2020-02-11 04:15:00|10991.4|10947.6|10991.2|10947.4|10994.9|10951.1|10989.8|10946|0
1581394800000|2020-02-11 04:20:00|10991.6|10947.8|10992.6|10948.8|10992.6|10948.8|10988.4|10944.6|0
1581395100000|2020-02-11 04:25:00|10994.7|10950.9|11000.5|10956.5|11001.2|10957.2|10994.7|10950.9|0
1581395400000|2020-02-11 04:30:00|11000|10956|10997.9|10953.9|11000.3|10956.3|10997.1|10953.1|0
1581395700000|2020-02-11 04:35:00|10997.3|10953.3|11003.9|10959.9|11003.9|10959.9|10996.5|10952.7|0
1581396000000|2020-02-11 04:40:00|11003.8|10959.8|11010.5|10966.5|11011.9|10967.9|11002.9|10958.9|0
1581396300000|2020-02-11 04:45:00|11013|10969|11017.1|10973.1|11021|10977|11012.1|10968.1|0
1581396600000|2020-02-11 04:50:00|11022.4|10978.4|11016.8|10972.8|11022.4|10978.4|11016.3|10972.3|0
1581396900000|2020-02-11 04:55:00|11018.9|10974.9|11018|10974|11018.9|10974.9|11014.6|10970.6|0
1581462600000|2020-02-11 23:10:00|11050.7|11006.5|11061.3|11017.1|11069.2|11025|11050.2|11006|0
1581462900000|2020-02-11 23:15:00|11053.7|11009.5|11045.8|11001.8|11053.7|11009.5|11036.5|10992.5|0
1581463200000|2020-02-11 23:20:00|11044.1|11000.1|11009.9|10965.9|11044.1|11000.1|11005.7|10961.7|0
1581463500000|2020-02-11 23:25:00|11013.4|10969.4|11005.1|10961.1|11013.4|10969.4|11003.3|10959.3|0
1581463800000|2020-02-11 23:30:00|11009.7|10965.7|11016.4|10972.4|11020.4|10976.4|11008.5|10964.5|0
1581464100000|2020-02-11 23:35:00|11018.2|10974.2|11020.1|10976.1|11021.2|10977.2|11014.5|10970.5|0
1581464400000|2020-02-11 23:40:00|11018.8|10974.8|11021.2|10977.2|11023.7|10979.7|11018.8|10974.8|0
1581464700000|2020-02-11 23:45:00|11027.5|10983.5|11023.7|10979.7|11027.8|10983.8|11023.2|10979.2|0
1581465000000|2020-02-11 23:50:00|11018.7|10974.7|11010.9|10966.9|11018.7|10974.7|11009.2|10965.2|0
1581465300000|2020-02-11 23:55:00|11012.1|10968.1|11004.4|10960.4|11015.9|10971.9|11001.4|10957.4|0
1581465600000|2020-02-12 00:00:00|11004.7|10960.7|11000.1|10956.1|11005.5|10961.5|10999.8|10955.8|0
1581465900000|2020-02-12 00:05:00|10993.7|10949.9|10993.8|10950|10994.9|10951.1|10991.7|10947.9|0
1581466200000|2020-02-12 00:10:00|10993.2|10949.4|10999.1|10955.1|11000.3|10956.3|10988.8|10945|0
1581466500000|2020-02-12 00:15:00|10994.5|10950.7|11005|10961|11005.5|10961.5|10994.5|10950.7|0
1581466800000|2020-02-12 00:20:00|11002.9|10958.9|11007.8|10963.8|11008.9|10964.9|10999.9|10955.9|0
1581467100000|2020-02-12 00:25:00|11006.1|10962.1|11004.8|10960.8|11006.1|10962.1|11000.3|10956.3|0
1581467400000|2020-02-12 00:30:00|11010.6|10966.6|11007.2|10963.2|11010.6|10966.6|11003.3|10959.3|0
1581467700000|2020-02-12 00:35:00|11007.5|10963.5|11007.6|10963.6|11009.3|10965.3|11002.5|10958.5|0
1581468000000|2020-02-12 00:40:00|11006.6|10962.6|11010.6|10966.6|11011.5|10967.5|11005.4|10961.4|0
1581468300000|2020-02-12 00:45:00|11010.8|10966.8|11012.9|10968.9|11016.9|10972.9|11010.8|10966.8|0
1581468600000|2020-02-12 00:50:00|11007.8|10963.8|11006.9|10962.9|11008.6|10964.6|11006.2|10962.2|0
1581468900000|2020-02-12 00:55:00|11007.4|10963.4|11016.2|10972.2|11016.6|10972.6|11007.4|10963.4|0
1581469200000|2020-02-12 01:00:00|11012.1|10968.1|10992.3|10948.5|11012.1|10968.1|10992.3|10948.5|0
1581469500000|2020-02-12 01:05:00|10990.9|10947.1|10991.9|10948.1|10996.8|10953|10990.5|10946.7|0
1581469800000|2020-02-12 01:10:00|10989.7|10945.9|10992.1|10948.3|10992.1|10948.3|10988.4|10944.6|0
1581470100000|2020-02-12 01:15:00|10991.6|10947.8|10986|10942.2|10992.2|10948.4|10983.4|10939.6|0
1581470400000|2020-02-12 01:20:00|10985.2|10941.4|10997.9|10953.9|10998.1|10954.1|10985.2|10941.4|0
1581470700000|2020-02-12 01:25:00|11000.3|10956.3|11026|10982|11026|10982|11000.3|10956.3|0
1581471000000|2020-02-12 01:30:00|11024.7|10980.7|11012.7|10968.7|11025.7|10981.7|11012.1|10968.1|0
1581471300000|2020-02-12 01:35:00|11013.1|10969.1|11000.9|10956.9|11014.2|10970.2|10995.9|10952.1|0
1581471600000|2020-02-12 01:40:00|11002|10958|11010.1|10966.1|11011.5|10967.5|11002|10958|0
1581471900000|2020-02-12 01:45:00|11006.8|10962.8|11003|10959|11006.8|10962.8|11002|10958|0
1581472200000|2020-02-12 01:50:00|11002.6|10958.6|11008.2|10964.2|11008.2|10964.2|11000.7|10956.7|0
1581472500000|2020-02-12 01:55:00|11007.1|10963.1|11007.2|10963.2|11007.5|10963.5|11004.6|10960.6|0
1581472800000|2020-02-12 02:00:00|11007|10963|11009.1|10965.1|11010|10966|11006.9|10962.9|0
1581473100000|2020-02-12 02:05:00|11009.2|10965.2|11006.9|10962.9|11009.2|10965.2|11003.7|10959.7|0
1581473400000|2020-02-12 02:10:00|11006|10962|11008.3|10964.3|11008.3|10964.3|11005.6|10961.6|0
1581473700000|2020-02-12 02:15:00|11009.1|10965.1|11009.4|10965.4|11010.7|10966.7|11008|10964|0
1581474000000|2020-02-12 02:20:00|11010.8|10966.8|11006.6|10962.6|11011.2|10967.2|11003.4|10959.4|0
1581474300000|2020-02-12 02:25:00|11014.2|10970.2|11014.4|10970.4|11014.7|10970.7|11011.7|10967.7|0
1581474600000|2020-02-12 02:30:00|11012.2|10968.2|11015.1|10971.1|11015.1|10971.1|11008.8|10964.8|0
1581474900000|2020-02-12 02:35:00|11013.2|10969.2|11016.8|10972.8|11016.8|10972.8|11012.8|10968.8|0
1581475200000|2020-02-12 02:40:00|11013.3|10969.3|11015.8|10971.8|11017.2|10973.2|11013.1|10969.1|0
1581475500000|2020-02-12 02:45:00|11015.6|10971.6|11013.5|10969.5|11015.6|10971.6|11013.1|10969.1|0
1581475800000|2020-02-12 02:50:00|11015.3|10971.3|11004.4|10960.4|11016.7|10972.7|11002.1|10958.1|0
1581476100000|2020-02-12 02:55:00|11006.6|10962.6|11008.9|10964.9|11008.9|10964.9|11003.9|10959.9|0
1581476400000|2020-02-12 03:00:00|11011|10967|11011|10967|11012.7|10968.7|11009.4|10965.4|0
1581476700000|2020-02-12 03:05:00|11011.8|10967.8|11010.8|10966.8|11012.1|10968.1|11009.5|10965.5|0
1581477000000|2020-02-12 03:10:00|11010.3|10966.3|11010.9|10966.9|11010.9|10966.9|11007.2|10963.2|0
1581477300000|2020-02-12 03:15:00|11010.8|10966.8|11012.2|10968.2|11013.3|10969.3|11009.9|10965.9|0
1581477600000|2020-02-12 03:20:00|11013.7|10969.7|11013.3|10969.3|11017.6|10973.6|11013.3|10969.3|0
1581477900000|2020-02-12 03:25:00|11011.3|10967.3|11009.6|10965.6|11015.3|10971.3|11009.6|10965.6|0
1581478200000|2020-02-12 03:30:00|11012.1|10968.1|11013.3|10969.3|11015.1|10971.1|11011.1|10967.1|0
1581478500000|2020-02-12 03:35:00|11014.8|10970.8|11003.6|10959.6|11014.8|10970.8|11002.5|10958.5|0
1581478800000|2020-02-12 03:40:00|11004.3|10960.3|11005.6|10961.6|11008.4|10964.4|11000|10956|0
1581479100000|2020-02-12 03:45:00|11005.7|10961.7|11007.9|10963.9|11009.2|10965.2|11005.7|10961.7|0
1581479400000|2020-02-12 03:50:00|11007.2|10963.2|11006.7|10962.7|11008.2|10964.2|11005.4|10961.4|0
1581479700000|2020-02-12 03:55:00|11007.3|10963.3|10999.3|10955.3|11008.9|10964.9|10999.3|10955.3|0
1581480000000|2020-02-12 04:00:00|11001.2|10957.2|11005.4|10961.4|11005.4|10961.4|10998.7|10954.7|0
1581480300000|2020-02-12 04:05:00|11003.7|10959.7|10997.5|10953.5|11003.7|10959.7|10997|10953.1|0
1581480600000|2020-02-12 04:10:00|10998.6|10954.6|10999.2|10955.2|11000.5|10956.5|10997.2|10953.2|0
1581480900000|2020-02-12 04:15:00|10996.2|10952.4|11003|10959|11003|10959|10993.2|10949.4|0
1581481200000|2020-02-12 04:20:00|10999.2|10955.2|10997.9|10953.9|11002.2|10958.2|10995.8|10952|0
1581481500000|2020-02-12 04:25:00|11000|10956|10997.5|10953.5|11000|10956|10996.1|10952.3|0
1581481800000|2020-02-12 04:30:00|10997.1|10953.1|10992.7|10948.9|10998.8|10954.8|10992.7|10948.9|0
1581482100000|2020-02-12 04:35:00|10996.2|10952.4|10997.7|10953.7|10998|10954|10995|10951.2|0
1581482400000|2020-02-12 04:40:00|10997.2|10953.2|10991.7|10947.9|10999.1|10955.1|10991.7|10947.9|0
1581482700000|2020-02-12 04:45:00|10990.2|10946.4|10990|10946.2|10992.1|10948.3|10987.5|10943.7|0
1581483000000|2020-02-12 04:50:00|10986.3|10942.5|10987.1|10943.3|10988.6|10944.8|10984.9|10941.1|0
1581483300000|2020-02-12 04:55:00|10986|10942.2|10983.3|10939.5|10991.5|10947.7|10983.3|10939.5|0
1581549000000|2020-02-12 23:10:00|11115.8|11071.4|11121.2|11076.8|11133.5|11089.1|11115.8|11071.4|0
1581549300000|2020-02-12 23:15:00|11114.7|11070.3|11122.9|11078.5|11132.8|11088.4|11114.7|11070.3|0
1581549600000|2020-02-12 23:20:00|11126|11081.6|11117.8|11073.4|11126|11081.6|11117.8|11073.4|0
1581549900000|2020-02-12 23:25:00|11118.8|11074.4|11108.4|11064|11124|11079.6|11106.7|11062.3|0
1581550200000|2020-02-12 23:30:00|11111.6|11067.2|11117.4|11073|11117.4|11073|11109.8|11065.4|0
1581550500000|2020-02-12 23:35:00|11112.3|11067.9|11112.6|11068.2|11118.7|11074.3|11109.6|11065.2|0
1581550800000|2020-02-12 23:40:00|11109.3|11064.9|11171.8|11127.2|11171.8|11127.2|11109.3|11064.9|0
1581551100000|2020-02-12 23:45:00|11169.5|11124.9|11151.7|11107.1|11169.5|11124.9|11143.4|11099|0
1581551400000|2020-02-12 23:50:00|11142.3|11097.9|11121.6|11077.2|11142.3|11097.9|11121.6|11077.2|0
1581551700000|2020-02-12 23:55:00|11120.1|11075.7|11114.1|11069.7|11125.7|11081.3|11107.7|11063.3|0
1581552000000|2020-02-13 00:00:00|11107.8|11063.4|11086.7|11042.5|11116.4|11072|11084.7|11040.5|0
1581552300000|2020-02-13 00:05:00|11087.8|11043.6|11096.1|11051.9|11104.4|11060|11087.1|11042.9|0
1581552600000|2020-02-13 00:10:00|11100.2|11055.8|11093.1|11048.9|11104.6|11060.2|11093.1|11048.9|0
1581552900000|2020-02-13 00:15:00|11096.8|11052.6|11091.4|11047.2|11096.8|11052.6|11090.8|11046.6|0
1581553200000|2020-02-13 00:20:00|11092.9|11048.7|11097.4|11053|11097.4|11053|11088.9|11044.7|0
1581553500000|2020-02-13 00:25:00|11093.4|11049.2|11097.9|11053.5|11101|11056.6|11093.4|11049.2|0
1581553800000|2020-02-13 00:30:00|11099.1|11054.7|11080.9|11036.7|11099.8|11055.4|11080.9|11036.7|0
1581554100000|2020-02-13 00:35:00|11086.4|11042.2|11092.9|11048.7|11092.9|11048.7|11084.6|11040.4|0
1581554400000|2020-02-13 00:40:00|11091.1|11046.9|11090.5|11046.3|11093.1|11048.9|11088.2|11044|0
1581554700000|2020-02-13 00:45:00|11090.9|11046.7|11070.6|11026.4|11090.9|11046.7|11070.6|11026.4|0
1581555000000|2020-02-13 00:50:00|11078.4|11034.2|11071.3|11027.1|11078.4|11034.2|11065.5|11021.3|0
1581555300000|2020-02-13 00:55:00|11070.1|11025.9|11078.7|11034.5|11081.6|11037.4|11068|11023.8|0
1581555600000|2020-02-13 01:00:00|11077.4|11033.2|11076.6|11032.4|11078.5|11034.3|11070.6|11026.4|0
1581555900000|2020-02-13 01:05:00|11072.9|11028.7|11077.9|11033.7|11077.9|11033.7|11069.5|11025.3|0
1581556200000|2020-02-13 01:10:00|11079.6|11035.4|11071.4|11027.2|11079.8|11035.6|11070.2|11026|0
1581556500000|2020-02-13 01:15:00|11070.9|11026.7|11071.2|11027|11071.4|11027.2|11059.3|11015.1|0
1581556800000|2020-02-13 01:20:00|11070.7|11026.5|11051.1|11006.9|11070.7|11026.5|11046.9|11002.9|0
1581557100000|2020-02-13 01:25:00|11049.9|11005.7|11050.8|11006.6|11054.2|11010|11047.6|11003.4|0
1581557400000|2020-02-13 01:30:00|11049.5|11005.3|11040.3|10996.3|11049.5|11005.3|11040.3|10996.3|0
1581557700000|2020-02-13 01:35:00|11038.2|10994.2|11027.9|10983.9|11042.3|10998.3|11027.2|10983.2|0
1581558000000|2020-02-13 01:40:00|11023|10979|11020.3|10976.3|11030.2|10986.2|11020.3|10976.3|0
1581558300000|2020-02-13 01:45:00|11020.7|10976.7|11026.3|10982.3|11028.1|10984.1|11020.7|10976.7|0
1581558600000|2020-02-13 01:50:00|11027.5|10983.5|11033.3|10989.3|11033.9|10989.9|11025.4|10981.4|0
1581558900000|2020-02-13 01:55:00|11036.1|10992.1|11028.5|10984.5|11036.5|10992.5|11025.5|10981.5|0
1581559200000|2020-02-13 02:00:00|11028.6|10984.6|11030|10986|11035.3|10991.3|11028.6|10984.6|0
1581559500000|2020-02-13 02:05:00|11029.5|10985.5|11029.5|10985.5|11031.1|10987.1|11028.7|10984.7|0
1581559800000|2020-02-13 02:10:00|11030.7|10986.7|11034.9|10990.9|11035.5|10991.5|11030.1|10986.1|0
1581560100000|2020-02-13 02:15:00|11031.6|10987.6|11030.4|10986.4|11031.6|10987.6|11028.1|10984.1|0
1581560400000|2020-02-13 02:20:00|11032|10988|11031.3|10987.3|11032|10988|11026.9|10982.9|0
1581560700000|2020-02-13 02:25:00|11031.7|10987.7|11019.9|10975.9|11031.7|10987.7|11015|10971|0
1581561000000|2020-02-13 02:30:00|11021|10977|11018.4|10974.4|11021|10977|11012.7|10968.7|0
1581561300000|2020-02-13 02:35:00|11016.8|10972.8|11020.2|10976.2|11020.5|10976.5|11016|10972|0
1581561600000|2020-02-13 02:40:00|11023|10979|11020.6|10976.6|11026.2|10982.2|11020.6|10976.6|0
1581561900000|2020-02-13 02:45:00|11021.7|10977.7|11025.8|10981.8|11025.8|10981.8|11020.6|10976.6|0
1581562200000|2020-02-13 02:50:00|11024.6|10980.6|11024.4|10980.4|11024.6|10980.6|11018.4|10974.4|0
1581562500000|2020-02-13 02:55:00|11025.6|10981.6|11028.6|10984.6|11030.3|10986.3|11025.2|10981.2|0
1581562800000|2020-02-13 03:00:00|11030.3|10986.3|11018.9|10974.9|11034.2|10990.2|11016.2|10972.2|0
1581563100000|2020-02-13 03:05:00|11019|10975|11023.3|10979.3|11024.1|10980.1|11017.1|10973.1|0
1581563400000|2020-02-13 03:10:00|11023.4|10979.4|11030.7|10986.7|11030.7|10986.7|11022|10978|0
1581563700000|2020-02-13 03:15:00|11030.1|10986.1|11029.7|10985.7|11033.9|10989.9|11029.7|10985.7|0
1581564000000|2020-02-13 03:20:00|11031.1|10987.1|11031.6|10987.6|11035.7|10991.7|11030.1|10986.1|0
1581564300000|2020-02-13 03:25:00|11031.2|10987.2|11016.5|10972.5|11031.2|10987.2|11014.3|10970.3|0
1581564600000|2020-02-13 03:30:00|11013.9|10969.9|11013.5|10969.5|11016|10972|11011.5|10967.5|0
1581564900000|2020-02-13 03:35:00|11012.1|10968.1|11021|10977|11023.8|10979.8|11012.1|10968.1|0
1581565200000|2020-02-13 03:40:00|11019.1|10975.1|11023|10979|11023|10979|11017.9|10973.9|0
1581565500000|2020-02-13 03:45:00|11019.3|10975.3|11020.2|10976.2|11023|10979|11018.3|10974.3|0
1581565800000|2020-02-13 03:50:00|11020.5|10976.5|11017.4|10973.4|11022.7|10978.7|11017.4|10973.4|0
1581566100000|2020-02-13 03:55:00|11012.7|10968.7|11017.4|10973.4|11017.4|10973.4|11009.4|10965.4|0
1581566400000|2020-02-13 04:00:00|11013.7|10969.7|11019.5|10975.5|11024.3|10980.3|11013.7|10969.7|0
1581566700000|2020-02-13 04:05:00|11021.8|10977.8|11021.3|10977.3|11022.2|10978.2|11018.8|10974.8|0
1581567000000|2020-02-13 04:10:00|11021.6|10977.6|11021|10977|11023.6|10979.6|11018.6|10974.6|0
1581567300000|2020-02-13 04:15:00|11017.8|10973.8|11019.7|10975.7|11020.1|10976.1|11014.1|10970.1|0
1581567600000|2020-02-13 04:20:00|11020.7|10976.7|11027.4|10983.4|11027.4|10983.4|11019.1|10975.1|0
1581567900000|2020-02-13 04:25:00|11025|10981|11023|10979|11029.4|10985.4|11022.1|10978.1|0
1581568200000|2020-02-13 04:30:00|11027.1|10983.1|11028.9|10984.9|11028.9|10984.9|11024.3|10980.3|0
1581568500000|2020-02-13 04:35:00|11025.8|10981.8|11036.1|10992.1|11036.1|10992.1|11025.8|10981.8|0
1581568800000|2020-02-13 04:40:00|11034.1|10990.1|11035.2|10991.2|11035.7|10991.7|11032.6|10988.6|0
1581569100000|2020-02-13 04:45:00|11041|10997|11029.9|10985.9|11041|10997|11029.9|10985.9|0
1581569400000|2020-02-13 04:50:00|11033|10989|11033|10989|11036.2|10992.2|11030.6|10986.6|0
1581569700000|2020-02-13 04:55:00|11030.3|10986.3|11032.3|10988.3|11033.4|10989.4|11030.2|10986.2|0
1581635400000|2020-02-13 23:10:00|10994.5|10950.7|10976.8|10933|10994.5|10950.7|10976.8|10933|0
1581635700000|2020-02-13 23:15:00|10973.7|10929.9|10960.3|10916.5|10973.7|10929.9|10960.3|10916.5|0
1581636000000|2020-02-13 23:20:00|10962.2|10918.4|10961.1|10917.3|10963.7|10919.9|10957.6|10913.8|0
1581636300000|2020-02-13 23:25:00|10963|10919.2|10956.2|10912.4|10963|10919.2|10934.7|10891.1|0
1581636600000|2020-02-13 23:30:00|10955.5|10911.7|10945.6|10902|10955.5|10911.7|10937.7|10894.1|0
1581636900000|2020-02-13 23:35:00|10949.8|10906|10954.2|10910.4|10963.2|10919.4|10949.8|10906|0
1581637200000|2020-02-13 23:40:00|10953.1|10909.3|10969.3|10925.5|10975.1|10931.3|10951.8|10908|0
1581637500000|2020-02-13 23:45:00|10969.8|10926|10966.1|10922.3|10972.3|10928.5|10965.2|10921.4|0
1581637800000|2020-02-13 23:50:00|10965.7|10921.9|10966.3|10922.5|10967.9|10924.1|10959.6|10915.8|0
1581638100000|2020-02-13 23:55:00|10966.7|10922.9|10971.8|10928|10978.7|10934.9|10966.7|10922.9|0
1581638400000|2020-02-14 00:00:00|10974.4|10930.6|10967.7|10923.9|10974.7|10930.9|10964.7|10920.9|0
1581638700000|2020-02-14 00:05:00|10967|10923.2|10965.8|10922|10967|10923.2|10960.8|10917|0
1581639000000|2020-02-14 00:10:00|10966.7|10922.9|10956|10912.2|10966.7|10922.9|10956|10912.2|0
1581639300000|2020-02-14 00:15:00|10955.8|10912|10959.8|10916|10959.8|10916|10954.7|10910.9|0
1581639600000|2020-02-14 00:20:00|10960.9|10917.1|10962.7|10918.9|10963.4|10919.6|10959.7|10915.9|0
1581639900000|2020-02-14 00:25:00|10960|10916.2|10962.7|10918.9|10962.7|10918.9|10956|10912.2|0
1581640200000|2020-02-14 00:30:00|10964.5|10920.7|10961.3|10917.5|10967.8|10924|10960.8|10917|0
1581640500000|2020-02-14 00:35:00|10961.8|10918|10963.6|10919.8|10965.3|10921.5|10961.2|10917.4|0
1581640800000|2020-02-14 00:40:00|10962.8|10919|10965.4|10921.6|10967.1|10923.3|10961.6|10917.8|0
1581641100000|2020-02-14 00:45:00|10967.2|10923.4|10966.7|10922.9|10967.9|10924.1|10962.7|10918.9|0
1581641400000|2020-02-14 00:50:00|10964.1|10920.3|10977.7|10933.9|10977.7|10933.9|10962.4|10918.6|0
1581641700000|2020-02-14 00:55:00|10975.1|10931.3|10967.3|10923.5|10978.3|10934.5|10967.3|10923.5|0
1581642000000|2020-02-14 01:00:00|10972.1|10928.3|10969.8|10926|10974.2|10930.4|10969.8|10926|0
1581642300000|2020-02-14 01:05:00|10968.8|10925|10964|10920.2|10971.5|10927.7|10962.2|10918.4|0
1581642600000|2020-02-14 01:10:00|10961.6|10917.8|10976.8|10933|10978.9|10935.1|10961.6|10917.8|0
1581642900000|2020-02-14 01:15:00|10972.8|10929|10970.4|10926.6|10972.8|10929|10968.6|10924.8|0
1581643200000|2020-02-14 01:20:00|10966.4|10922.6|10967.7|10923.9|10972.6|10928.8|10965.7|10921.9|0
1581643500000|2020-02-14 01:25:00|10968.3|10924.5|10969.3|10925.5|10970|10926.2|10965.3|10921.5|0
1581643800000|2020-02-14 01:30:00|10968.5|10924.7|10968.9|10925.1|10968.9|10925.1|10965|10921.2|0
1581644100000|2020-02-14 01:35:00|10967|10923.2|10973.4|10929.6|10975.8|10932|10967|10923.2|0
1581644400000|2020-02-14 01:40:00|10972.6|10928.8|10976.4|10932.6|10976.4|10932.6|10972.6|10928.8|0
1581644700000|2020-02-14 01:45:00|10975.2|10931.4|10972.2|10928.4|10977.5|10933.7|10972.2|10928.4|0
1581645000000|2020-02-14 01:50:00|10976.6|10932.8|10973.8|10930|10976.6|10932.8|10972.5|10928.7|0
1581645300000|2020-02-14 01:55:00|10968.6|10924.8|10969.3|10925.5|10973|10929.2|10968.4|10924.6|0
1581645600000|2020-02-14 02:00:00|10969.9|10926.1|10966.8|10923|10971.4|10927.6|10966.8|10923|0
1581645900000|2020-02-14 02:05:00|10965.2|10921.4|10967.8|10924|10971.4|10927.6|10965.2|10921.4|0
1581646200000|2020-02-14 02:10:00|10965.9|10922.1|10971.9|10928.1|10971.9|10928.1|10965.9|10922.1|0
1581646500000|2020-02-14 02:15:00|10972|10928.2|10979.5|10935.7|10981.8|10938|10969.7|10925.9|0
1581646800000|2020-02-14 02:20:00|10980.7|10936.9|10980.7|10936.9|10983.3|10939.5|10980.5|10936.7|0
1581647100000|2020-02-14 02:25:00|10981.7|10937.9|10977.9|10934.1|10981.7|10937.9|10977.6|10933.8|0
1581647400000|2020-02-14 02:30:00|10974.5|10930.7|10969.5|10925.7|10977.8|10934|10969.5|10925.7|0
1581647700000|2020-02-14 02:35:00|10969.4|10925.6|10968.4|10924.6|10969.4|10925.6|10965.4|10921.6|0
1581648000000|2020-02-14 02:40:00|10967.4|10923.6|10959.8|10916|10969.7|10925.9|10959.8|10916|0
1581648300000|2020-02-14 02:45:00|10960.5|10916.7|10963|10919.2|10963|10919.2|10959.7|10915.9|0
1581648600000|2020-02-14 02:50:00|10963.9|10920.1|10961.6|10917.8|10965.6|10921.8|10961.2|10917.4|0
1581648900000|2020-02-14 02:55:00|10961.2|10917.4|10962.6|10918.8|10963.4|10919.6|10960.4|10916.6|0
1581649200000|2020-02-14 03:00:00|10962.1|10918.3|10969.9|10926.1|10969.9|10926.1|10957.3|10913.5|0
1581649500000|2020-02-14 03:05:00|10968.1|10924.3|10967.2|10923.4|10971.6|10927.8|10967.2|10923.4|0
1581649800000|2020-02-14 03:10:00|10964.9|10921.1|10963.9|10920.1|10965.2|10921.4|10954.6|10910.8|0
1581650100000|2020-02-14 03:15:00|10959.6|10915.8|10957|10913.2|10963.4|10919.6|10957|10913.2|0
1581650400000|2020-02-14 03:20:00|10958.9|10915.1|10956.5|10912.7|10961.9|10918.1|10956.5|10912.7|0
1581650700000|2020-02-14 03:25:00|10957|10913.2|10955.8|10912|10958.2|10914.4|10954.3|10910.5|0
1581651000000|2020-02-14 03:30:00|10953.6|10909.8|10960.4|10916.6|10960.4|10916.6|10953.6|10909.8|0
1581651300000|2020-02-14 03:35:00|10956.6|10912.8|10957.2|10913.4|10959.8|10916|10956.2|10912.4|0
1581651600000|2020-02-14 03:40:00|10956.5|10912.7|10964.7|10920.9|10966.9|10923.1|10956.5|10912.7|0
1581651900000|2020-02-14 03:45:00|10964.8|10921|10962.7|10918.9|10966.5|10922.7|10961.5|10917.7|0
1581652200000|2020-02-14 03:50:00|10962.8|10919|10964.7|10920.9|10967.1|10923.3|10961.7|10917.9|0
1581652500000|2020-02-14 03:55:00|10969.4|10925.6|10959.1|10915.3|10970.9|10927.1|10958.4|10914.6|0
1581652800000|2020-02-14 04:00:00|10959|10915.2|10961|10917.2|10965.6|10921.8|10959|10915.2|0
1581653100000|2020-02-14 04:05:00|10962.1|10918.3|10959.9|10916.1|10962.1|10918.3|10959.4|10915.6|0
1581653400000|2020-02-14 04:10:00|10959|10915.2|10957.3|10913.5|10959|10915.2|10955.9|10912.1|0
1581653700000|2020-02-14 04:15:00|10956.5|10912.7|10950|10906.2|10956.5|10912.7|10947.9|10904.1|0
1581654000000|2020-02-14 04:20:00|10948|10904.2|10945.7|10902.1|10950.4|10906.6|10945.7|10902.1|0
1581654300000|2020-02-14 04:25:00|10945.5|10901.9|10947.2|10903.4|10947.9|10904.1|10945.1|10901.5|0
1581654600000|2020-02-14 04:30:00|10945.2|10901.6|10941.3|10897.7|10948.5|10904.7|10941.3|10897.7|0
1581654900000|2020-02-14 04:35:00|10940.9|10897.3|10945.8|10902.2|10947|10903.2|10940.9|10897.3|0
1581655200000|2020-02-14 04:40:00|10948.7|10904.9|10940.8|10897.2|10948.7|10904.9|10940|10896.4|0
1581655500000|2020-02-14 04:45:00|10942.2|10898.6|10941.4|10897.8|10944.1|10900.5|10941.4|10897.8|0
1581655800000|2020-02-14 04:50:00|10941.8|10898.2|10938.5|10894.9|10945.7|10902.1|10938.5|10894.9|0
1581656100000|2020-02-14 04:55:00|10937.8|10894.2|10931.2|10887.6|10938.8|10895.2|10931.2|10887.6|0
1581894600000|2020-02-16 23:10:00|10950.3|10906.5|10952.4|10908.6|10960.9|10917.1|10945.9|10902.3|0
1581894900000|2020-02-16 23:15:00|10951.3|10907.5|10954.3|10910.5|10961.9|10918.1|10951.3|10907.5|0
1581895200000|2020-02-16 23:20:00|10956.1|10912.3|10948.4|10904.6|10962|10918.2|10948.4|10904.6|0
1581895500000|2020-02-16 23:25:00|10948.2|10904.4|10968.7|10924.9|10968.7|10924.9|10946.2|10902.6|0
1581895800000|2020-02-16 23:30:00|10969.5|10925.7|10964.3|10920.5|10978.2|10934.4|10964.3|10920.5|0
1581896100000|2020-02-16 23:35:00|10965.7|10921.9|10965.4|10921.6|10973.6|10929.8|10965.4|10921.6|0
1581896400000|2020-02-16 23:40:00|10965.5|10921.7|10959.2|10915.4|10966.2|10922.4|10959.2|10915.4|0
1581896700000|2020-02-16 23:45:00|10953.5|10909.7|10959.5|10915.7|10961.2|10917.4|10953.5|10909.7|0
1581897000000|2020-02-16 23:50:00|10961.3|10917.5|10952.1|10908.3|10964.1|10920.3|10951.3|10907.5|0
1581897300000|2020-02-16 23:55:00|10956.7|10912.9|10953.7|10909.9|10956.7|10912.9|10949.4|10905.6|0
1581897600000|2020-02-17 00:00:00|10957.5|10913.7|10938.1|10894.5|10957.5|10913.7|10937.4|10893.8|0
1581897900000|2020-02-17 00:05:00|10938.5|10894.9|10934.1|10890.5|10938.5|10894.9|10934.1|10890.5|0
1581898200000|2020-02-17 00:10:00|10938.5|10894.9|10936.6|10893|10938.8|10895.2|10931.4|10887.8|0
1581898500000|2020-02-17 00:15:00|10936|10892.4|10932.8|10889.2|10936|10892.4|10928.4|10884.8|0
1581898800000|2020-02-17 00:20:00|10933.7|10890.1|10931|10887.4|10934.6|10891|10931|10887.4|0
1581899100000|2020-02-17 00:25:00|10931.2|10887.6|10927.2|10883.6|10934|10890.4|10927.2|10883.6|0
1581899400000|2020-02-17 00:30:00|10929.4|10885.8|10932.5|10888.9|10933.1|10889.5|10921.8|10878.2|0
1581899700000|2020-02-17 00:35:00|10930.7|10887.1|10932.5|10888.9|10932.5|10888.9|10926.8|10883.2|0
1581900000000|2020-02-17 00:40:00|10933.9|10890.3|10936|10892.4|10941.1|10897.5|10933.9|10890.3|0
1581900300000|2020-02-17 00:45:00|10936.9|10893.3|10950.8|10907|10950.8|10907|10936|10892.4|0
1581900600000|2020-02-17 00:50:00|10949.6|10905.8|10937.6|10894|10949.6|10905.8|10935.6|10892|0
1581900900000|2020-02-17 00:55:00|10940.4|10896.8|10938.2|10894.6|10940.4|10896.8|10931|10887.4|0
1581901200000|2020-02-17 01:00:00|10939.8|10896.2|10947|10903.2|10947|10903.2|10938.5|10894.9|0
1581901500000|2020-02-17 01:05:00|10943.2|10899.6|10950.9|10907.1|10950.9|10907.1|10943.2|10899.6|0
1581901800000|2020-02-17 01:10:00|10947.4|10903.6|10946.7|10903.1|10947.5|10903.7|10944.5|10900.9|0
1581902100000|2020-02-17 01:15:00|10946.5|10902.9|10950.2|10906.4|10951.9|10908.1|10944.6|10901|0
1581902400000|2020-02-17 01:20:00|10951.3|10907.5|10949.9|10906.1|10951.3|10907.5|10947.8|10904|0
1581902700000|2020-02-17 01:25:00|10948|10904.2|10951.9|10908.1|10957|10913.2|10948|10904.2|0
1581903000000|2020-02-17 01:30:00|10952.5|10908.7|10955.5|10911.7|10955.5|10911.7|10952.5|10908.7|0
1581903300000|2020-02-17 01:35:00|10956.9|10913.1|10960|10916.2|10960|10916.2|10955.7|10911.9|0
1581903600000|2020-02-17 01:40:00|10959.7|10915.9|10970.2|10926.4|10970.9|10927.1|10959.2|10915.4|0
1581903900000|2020-02-17 01:45:00|10967|10923.2|10971.7|10927.9|10971.7|10927.9|10967|10923.2|0
1581904200000|2020-02-17 01:50:00|10972.4|10928.6|10970.7|10926.9|10975.2|10931.4|10970.1|10926.3|0
1581904500000|2020-02-17 01:55:00|10968|10924.2|10960.6|10916.8|10968|10924.2|10959.8|10916|0
1581904800000|2020-02-17 02:00:00|10959.4|10915.6|10961.8|10918|10967|10923.2|10959.4|10915.6|0
1581905100000|2020-02-17 02:05:00|10962.4|10918.6|10962.1|10918.3|10962.6|10918.8|10958.6|10914.8|0
1581905400000|2020-02-17 02:10:00|10960.1|10916.3|10957|10913.2|10960.2|10916.4|10954.5|10910.7|0
1581905700000|2020-02-17 02:15:00|10955.4|10911.6|10958|10914.2|10960.8|10917|10955.4|10911.6|0
1581906000000|2020-02-17 02:20:00|10961.7|10917.9|10962.4|10918.6|10963.8|10920|10961|10917.2|0
1581906300000|2020-02-17 02:25:00|10963|10919.2|10960.5|10916.7|10963.6|10919.8|10958.3|10914.5|0
1581906600000|2020-02-17 02:30:00|10961|10917.2|10960.2|10916.4|10963.9|10920.1|10958.6|10914.8|0
1581906900000|2020-02-17 02:35:00|10960.1|10916.3|10978|10934.2|10978.1|10934.3|10960.1|10916.3|0
1581907200000|2020-02-17 02:40:00|10977.2|10933.4|10980.1|10936.3|10982|10938.2|10977.2|10933.4|0
1581907500000|2020-02-17 02:45:00|10983.5|10939.7|10979.5|10935.7|10983.7|10939.9|10978.1|10934.3|0
1581907800000|2020-02-17 02:50:00|10982.9|10939.1|10987.9|10944.1|10989|10945.2|10982.4|10938.6|0
1581908100000|2020-02-17 02:55:00|10987|10943.2|10989.3|10945.5|10989.8|10946|10983.3|10939.5|0
1581908400000|2020-02-17 03:00:00|10990.9|10947.1|10989.5|10945.7|10990.9|10947.1|10986.1|10942.3|0
1581908700000|2020-02-17 03:05:00|10990|10946.2|10981.2|10937.4|10990.6|10946.8|10981.2|10937.4|0
1581909000000|2020-02-17 03:10:00|10983.7|10939.9|10979.5|10935.7|10983.7|10939.9|10978.2|10934.4|0
1581909300000|2020-02-17 03:15:00|10980.2|10936.4|10980.1|10936.3|10980.2|10936.4|10977.2|10933.4|0
1581909600000|2020-02-17 03:20:00|10980.3|10936.5|10979|10935.2|10980.8|10937|10974.4|10930.6|0
1581909900000|2020-02-17 03:25:00|10979.2|10935.4|10981.7|10937.9|10981.7|10937.9|10977.5|10933.7|0
1581910200000|2020-02-17 03:30:00|10979.5|10935.7|10984.8|10941|10984.9|10941.1|10979.5|10935.7|0
1581910500000|2020-02-17 03:35:00|10986.1|10942.3|10988.2|10944.4|10988.2|10944.4|10983.7|10939.9|0
1581910800000|2020-02-17 03:40:00|10987.5|10943.7|10984.6|10940.8|10989|10945.2|10984.6|10940.8|0
1581911100000|2020-02-17 03:45:00|10986.6|10942.8|10986.9|10943.1|10988.8|10945|10985.5|10941.7|0
1581911400000|2020-02-17 03:50:00|10990|10946.2|11000.7|10956.7|11000.7|10956.7|10990|10946.2|0
1581911700000|2020-02-17 03:55:00|10996|10952.2|11000.2|10956.2|11003.8|10959.8|10994.8|10951|0
1581912000000|2020-02-17 04:00:00|10997.6|10953.6|10999.9|10955.9|11003.2|10959.2|10997.1|10953.1|0
1581912300000|2020-02-17 04:05:00|10999.6|10955.6|10999.2|10955.2|11001.7|10957.7|10996.2|10952.4|0
1581912600000|2020-02-17 04:10:00|10999.9|10955.9|10984|10940.2|10999.9|10955.9|10984|10940.2|0
1581912900000|2020-02-17 04:15:00|10981.7|10937.9|10979.6|10935.8|10983.1|10939.3|10979.6|10935.8|0
1581913200000|2020-02-17 04:20:00|10982.5|10938.7|10988.1|10944.3|10988.1|10944.3|10978.7|10934.9|0
1581913500000|2020-02-17 04:25:00|10989|10945.2|10986.9|10943.1|10991.1|10947.3|10986.9|10943.1|0
1581913800000|2020-02-17 04:30:00|10987|10943.2|10987.1|10943.3|10989.8|10946|10986.7|10942.9|0
1581914100000|2020-02-17 04:35:00|10989.2|10945.4|10993.8|10950|10993.8|10950|10989.2|10945.4|0
1581914400000|2020-02-17 04:40:00|10989.4|10945.6|10992|10948.2|10993.7|10949.9|10987.7|10943.9|0
1581914700000|2020-02-17 04:45:00|10991.6|10947.8|10992.3|10948.5|10992.3|10948.5|10987.7|10943.9|0
1581915000000|2020-02-17 04:50:00|10994.8|10951|10997.9|10953.9|10997.9|10953.9|10990.7|10946.9|0
1581915300000|2020-02-17 04:55:00|10997.1|10953.1|11001.4|10957.4|11008|10964|10996.2|10952.4|0
1581981000000|2020-02-17 23:10:00|10967.9|10924.1|10977.2|10933.4|10981.2|10937.4|10964.7|10920.9|0
1581981300000|2020-02-17 23:15:00|10975|10931.2|10966.9|10923.1|10978.6|10934.8|10966.9|10923.1|0
1581981600000|2020-02-17 23:20:00|10962.2|10918.4|10954.5|10910.7|10962.3|10918.5|10951.3|10907.5|0
1581981900000|2020-02-17 23:25:00|10952|10908.2|10958.1|10914.3|10961.8|10918|10952|10908.2|0
1581982200000|2020-02-17 23:30:00|10956.6|10912.8|10948.1|10904.3|10956.6|10912.8|10948.1|10904.3|0
1581982500000|2020-02-17 23:35:00|10949.1|10905.3|10948|10904.2|10951.5|10907.7|10946.4|10902.8|0
1581982800000|2020-02-17 23:40:00|10945.4|10901.8|10951.9|10908.1|10951.9|10908.1|10945.4|10901.8|0
1581983100000|2020-02-17 23:45:00|10952.4|10908.6|10941.4|10897.8|10952.4|10908.6|10941.4|10897.8|0
1581983400000|2020-02-17 23:50:00|10938.6|10895|10939.1|10895.5|10940.7|10897.1|10932.8|10889.2|0
1581983700000|2020-02-17 23:55:00|10942.1|10898.5|10942.9|10899.3|10944.1|10900.5|10935.7|10892.1|0
1581984000000|2020-02-18 00:00:00|10942.5|10898.9|10942.2|10898.6|10942.5|10898.9|10938.1|10894.5|0
1581984300000|2020-02-18 00:05:00|10942.3|10898.7|10939.2|10895.6|10945.2|10901.6|10939.2|10895.6|0
1581984600000|2020-02-18 00:10:00|10941.5|10897.9|10937.6|10894|10941.5|10897.9|10936.6|10893|0
1581984900000|2020-02-18 00:15:00|10937.2|10893.6|10938.4|10894.8|10943.4|10899.8|10936.2|10892.6|0
1581985200000|2020-02-18 00:20:00|10934.9|10891.3|10944.6|10901|10947.6|10903.8|10934.9|10891.3|0
1581985500000|2020-02-18 00:25:00|10945.9|10902.3|10945.7|10902.1|10949.5|10905.7|10945.1|10901.5|0
1581985800000|2020-02-18 00:30:00|10941.6|10898|10941.7|10898.1|10944.1|10900.5|10939.6|10896|0
1581986100000|2020-02-18 00:35:00|10946.7|10903.1|10949|10905.2|10949|10905.2|10941.8|10898.2|0
1581986400000|2020-02-18 00:40:00|10946.3|10902.7|10938.2|10894.6|10947.1|10903.3|10938.2|10894.6|0
1581986700000|2020-02-18 00:45:00|10939.3|10895.7|10937.2|10893.6|10943.1|10899.5|10936|10892.4|0
1581987000000|2020-02-18 00:50:00|10939.3|10895.7|10937.7|10894.1|10942.3|10898.7|10937.7|10894.1|0
1581987300000|2020-02-18 00:55:00|10940.8|10897.2|10939.5|10895.9|10944.6|10901|10939.5|10895.9|0
1581987600000|2020-02-18 01:00:00|10937|10893.4|10940.9|10897.3|10944.2|10900.6|10937|10893.4|0
1581987900000|2020-02-18 01:05:00|10941.5|10897.9|10934|10890.4|10941.5|10897.9|10932.9|10889.3|0
1581988200000|2020-02-18 01:10:00|10932.8|10889.2|10937.2|10893.6|10939.9|10896.3|10932.8|10889.2|0
1581988500000|2020-02-18 01:15:00|10934.3|10890.7|10942.3|10898.7|10945.8|10902.2|10934.3|10890.7|0
1581988800000|2020-02-18 01:20:00|10941.2|10897.6|10936.1|10892.5|10941.2|10897.6|10936.1|10892.5|0
1581989100000|2020-02-18 01:25:00|10939.8|10896.2|10955.9|10912.1|10958.3|10914.5|10939.8|10896.2|0
1581989400000|2020-02-18 01:30:00|10956.4|10912.6|10951.9|10908.1|10958.1|10914.3|10948.5|10904.7|0
1581989700000|2020-02-18 01:35:00|10948.7|10904.9|10953.2|10909.4|10954.8|10911|10943.7|10900.1|0
1581990000000|2020-02-18 01:40:00|10950.6|10906.8|10950.3|10906.5|10953.4|10909.6|10949.4|10905.6|0
1581990300000|2020-02-18 01:45:00|10953.6|10909.8|10945|10901.4|10953.6|10909.8|10945|10901.4|0
1581990600000|2020-02-18 01:50:00|10942.3|10898.7|10945.8|10902.2|10947|10903.2|10942.3|10898.7|0
1581990900000|2020-02-18 01:55:00|10948.2|10904.4|10948.2|10904.4|10950.9|10907.1|10947.8|10904|0
1581991200000|2020-02-18 02:00:00|10948.1|10904.3|10941|10897.4|10949.2|10905.4|10940|10896.4|0
1581991500000|2020-02-18 02:05:00|10942.3|10898.7|10941.6|10898|10944.5|10900.9|10940.3|10896.7|0
1581991800000|2020-02-18 02:10:00|10947.3|10903.5|10945.3|10901.7|10947.3|10903.5|10943.5|10899.9|0
1581992100000|2020-02-18 02:15:00|10946.5|10902.9|10947.1|10903.3|10947.9|10904.1|10943.6|10900|0
1581992400000|2020-02-18 02:20:00|10947.2|10903.4|10943.3|10899.7|10948.3|10904.5|10943.3|10899.7|0
1581992700000|2020-02-18 02:25:00|10943|10899.4|10943.3|10899.7|10943.9|10900.3|10941.9|10898.3|0
1581993000000|2020-02-18 02:30:00|10937.4|10893.8|10937.2|10893.6|10937.4|10893.8|10933.3|10889.7|0
1581993300000|2020-02-18 02:35:00|10934.1|10890.5|10933.2|10889.6|10938.3|10894.7|10932.5|10888.9|0
1581993600000|2020-02-18 02:40:00|10933.7|10890.1|10936.4|10892.8|10936.6|10893|10932.1|10888.5|0
1581993900000|2020-02-18 02:45:00|10936.7|10893.1|10922.6|10879|10936.7|10893.1|10920.3|10876.7|0
1581994200000|2020-02-18 02:50:00|10922.2|10878.6|10905.4|10861.8|10923.4|10879.8|10905.4|10861.8|0
1581994500000|2020-02-18 02:55:00|10906|10862.4|10910.4|10866.8|10911.7|10868.1|10906|10862.4|0
1581994800000|2020-02-18 03:00:00|10909|10865.4|10925.2|10881.6|10925.8|10882.2|10909|10865.4|0
1581995100000|2020-02-18 03:05:00|10921.6|10878|10921.3|10877.7|10921.9|10878.3|10918.9|10875.3|0
1581995400000|2020-02-18 03:10:00|10919.7|10876.1|10929.1|10885.5|10929.1|10885.5|10919.7|10876.1|0
1581995700000|2020-02-18 03:15:00|10930.2|10886.6|10924.7|10881.1|10932.9|10889.3|10924.7|10881.1|0
1581996000000|2020-02-18 03:20:00|10927.3|10883.7|10916.4|10872.8|10927.3|10883.7|10916.4|10872.8|0
1581996300000|2020-02-18 03:25:00|10909.2|10865.6|10904.6|10861|10909.2|10865.6|10904.6|10861|0
1581996600000|2020-02-18 03:30:00|10907.8|10864.2|10912.7|10869.1|10912.7|10869.1|10906|10862.4|0
1581996900000|2020-02-18 03:35:00|10911.2|10867.6|10913.4|10869.8|10915.7|10872.1|10911.2|10867.6|0
1581997200000|2020-02-18 03:40:00|10913.5|10869.9|10909.4|10865.8|10914.3|10870.7|10909.4|10865.8|0
1581997500000|2020-02-18 03:45:00|10910.9|10867.3|10914.2|10870.6|10914.6|10871|10909.7|10866.1|0
1581997800000|2020-02-18 03:50:00|10912.2|10868.6|10910.9|10867.3|10912.8|10869.2|10908.9|10865.3|0
1581998100000|2020-02-18 03:55:00|10911.4|10867.8|10900.7|10857.1|10911.6|10868|10900.2|10856.6|0
1581998400000|2020-02-18 04:00:00|10899.8|10856.2|10900.6|10857|10900.7|10857.1|10895.9|10852.5|0
1581998700000|2020-02-18 04:05:00|10898.7|10855.1|10890.5|10847.1|10898.7|10855.1|10889|10845.6|0
1581999000000|2020-02-18 04:10:00|10891.8|10848.4|10886.3|10842.9|10891.8|10848.4|10885.9|10842.5|0
1581999300000|2020-02-18 04:15:00|10888.9|10845.5|10883.8|10840.4|10888.9|10845.5|10883.8|10840.4|0
1581999600000|2020-02-18 04:20:00|10880.2|10836.8|10888.9|10845.5|10888.9|10845.5|10880.2|10836.8|0
1581999900000|2020-02-18 04:25:00|10884.4|10841|10880.6|10837.2|10885.6|10842.2|10880.6|10837.2|0
1582000200000|2020-02-18 04:30:00|10881.2|10837.8|10883.4|10840|10884.8|10841.4|10881.2|10837.8|0
1582000500000|2020-02-18 04:35:00|10882.5|10839.1|10878.4|10835|10883.1|10839.7|10878.4|10835|0
1582000800000|2020-02-18 04:40:00|10879.7|10836.3|10878|10834.6|10882.9|10839.5|10878|10834.6|0
1582001100000|2020-02-18 04:45:00|10875.1|10831.7|10871.1|10827.7|10877|10833.6|10871.1|10827.7|0
1582001400000|2020-02-18 04:50:00|10870.8|10827.4|10878.6|10835.2|10880.5|10837.1|10866.7|10823.3|0
1582001700000|2020-02-18 04:55:00|10879.8|10836.4|10880.4|10837|10883|10839.6|10878.4|10835|0
1582067400000|2020-02-18 23:10:00|10877.6|10834.2|10905.4|10861.8|10905.4|10861.8|10877.6|10834.2|0
1582067700000|2020-02-18 23:15:00|10899|10855.4|10904.3|10860.7|10905.5|10861.9|10894.6|10851.2|0
1582068000000|2020-02-18 23:20:00|10904.9|10861.3|10910.2|10866.6|10911.4|10867.8|10903.4|10859.8|0
1582068300000|2020-02-18 23:25:00|10910.4|10866.8|10909.6|10866|10913.6|10870|10899|10855.4|0
1582068600000|2020-02-18 23:30:00|10907.7|10864.1|10918.9|10875.3|10918.9|10875.3|10907.7|10864.1|0
1582068900000|2020-02-18 23:35:00|10922.9|10879.3|10921.5|10877.9|10925.1|10881.5|10921.5|10877.9|0
1582069200000|2020-02-18 23:40:00|10926.9|10883.3|10926.3|10882.7|10928.7|10885.1|10923.5|10879.9|0
1582069500000|2020-02-18 23:45:00|10926.6|10883|10932.4|10888.8|10932.4|10888.8|10926.6|10883|0
1582069800000|2020-02-18 23:50:00|10928.7|10885.1|10932.9|10889.3|10934.4|10890.8|10924.6|10881|0
1582070100000|2020-02-18 23:55:00|10935.4|10891.8|10959.7|10915.9|10959.7|10915.9|10935.4|10891.8|0
1582070400000|2020-02-19 00:00:00|10963.5|10919.7|10967.5|10923.7|10970.6|10926.8|10963.5|10919.7|0
1582070700000|2020-02-19 00:05:00|10966.3|10922.5|10965|10921.2|10970.4|10926.6|10961.8|10918|0
1582071000000|2020-02-19 00:10:00|10968.5|10924.7|10959.6|10915.8|10968.5|10924.7|10959.1|10915.3|0
1582071300000|2020-02-19 00:15:00|10957.9|10914.1|10940.6|10897|10962.5|10918.7|10940.6|10897|0
1582071600000|2020-02-19 00:20:00|10940.9|10897.3|10952|10908.2|10952|10908.2|10939.7|10896.1|0
1582071900000|2020-02-19 00:25:00|10953.2|10909.4|10946.6|10903|10958.3|10914.5|10945.1|10901.5|0
1582072200000|2020-02-19 00:30:00|10944.3|10900.7|10949.5|10905.7|10949.5|10905.7|10944.3|10900.7|0
1582072500000|2020-02-19 00:35:00|10948.6|10904.8|10951.6|10907.8|10951.7|10907.9|10948.6|10904.8|0
1582072800000|2020-02-19 00:40:00|10953.2|10909.4|10958.6|10914.8|10958.6|10914.8|10953|10909.2|0
1582073100000|2020-02-19 00:45:00|10957.1|10913.3|10951.7|10907.9|10957.1|10913.3|10951.7|10907.9|0
1582073400000|2020-02-19 00:50:00|10950.5|10906.7|10935.8|10892.2|10951.8|10908|10935.8|10892.2|0
1582073700000|2020-02-19 00:55:00|10938.1|10894.5|10942.5|10898.9|10943.2|10899.6|10937.2|10893.6|0
1582074000000|2020-02-19 01:00:00|10943.6|10900|10942.3|10898.7|10944.2|10900.6|10941.5|10897.9|0
1582074300000|2020-02-19 01:05:00|10943.5|10899.9|10936.1|10892.5|10943.5|10899.9|10932.3|10888.7|0
1582074600000|2020-02-19 01:10:00|10936.3|10892.7|10935.1|10891.5|10937.9|10894.3|10931.2|10887.6|0
1582074900000|2020-02-19 01:15:00|10935.6|10892|10929|10885.4|10935.6|10892|10928.3|10884.7|0
1582075200000|2020-02-19 01:20:00|10929.5|10885.9|10932.7|10889.1|10932.7|10889.1|10926.9|10883.3|0
1582075500000|2020-02-19 01:25:00|10930.8|10887.2|10928.3|10884.7|10930.8|10887.2|10925|10881.4|0
1582075800000|2020-02-19 01:30:00|10924.5|10880.9|10925.2|10881.6|10929.3|10885.7|10920.8|10877.2|0
1582076100000|2020-02-19 01:35:00|10928.5|10884.9|10931.1|10887.5|10932.1|10888.5|10928.5|10884.9|0
1582076400000|2020-02-19 01:40:00|10930.8|10887.2|10932.2|10888.6|10933.3|10889.7|10930.3|10886.7|0
1582076700000|2020-02-19 01:45:00|10935.4|10891.8|10942.8|10899.2|10944|10900.4|10935.4|10891.8|0
1582077000000|2020-02-19 01:50:00|10952.5|10908.7|10955.2|10911.4|10955.2|10911.4|10947.6|10903.8|0
1582077300000|2020-02-19 01:55:00|10952.4|10908.6|10960.1|10916.3|10960.1|10916.3|10952.4|10908.6|0
1582077600000|2020-02-19 02:00:00|10962.8|10919|10962.5|10918.7|10965|10921.2|10960.6|10916.8|0
1582077900000|2020-02-19 02:05:00|10963.9|10920.1|10965.6|10921.8|10967.5|10923.7|10958.1|10914.3|0
1582078200000|2020-02-19 02:10:00|10963.2|10919.4|10964.2|10920.4|10965.6|10921.8|10962.4|10918.6|0
1582078500000|2020-02-19 02:15:00|10961.1|10917.3|10968.1|10924.3|10968.3|10924.5|10961.1|10917.3|0
1582078800000|2020-02-19 02:20:00|10963.5|10919.7|10963.5|10919.7|10967.1|10923.3|10963.5|10919.7|0
1582079100000|2020-02-19 02:25:00|10962.1|10918.3|10966.6|10922.8|10966.8|10923|10961.2|10917.4|0
1582079400000|2020-02-19 02:30:00|10970.3|10926.5|10967.6|10923.8|10970.3|10926.5|10967|10923.2|0
1582079700000|2020-02-19 02:35:00|10967|10923.2|10964.6|10920.8|10969.5|10925.7|10963.7|10919.9|0
1582080000000|2020-02-19 02:40:00|10967.2|10923.4|10956.5|10912.7|10967.2|10923.4|10955.4|10911.6|0
1582080300000|2020-02-19 02:45:00|10957.8|10914|10958.7|10914.9|10959.9|10916.1|10955.6|10911.8|0
1582080600000|2020-02-19 02:50:00|10960.2|10916.4|10955.9|10912.1|10963.1|10919.3|10955.9|10912.1|0
1582080900000|2020-02-19 02:55:00|10955.8|10912|10957.7|10913.9|10960.9|10917.1|10955.8|10912|0
1582081200000|2020-02-19 03:00:00|10955.5|10911.7|10958.2|10914.4|10958.2|10914.4|10953.6|10909.8|0
1582081500000|2020-02-19 03:05:00|10954.8|10911|10957.7|10913.9|10961.9|10918.1|10952.9|10909.1|0
1582081800000|2020-02-19 03:10:00|10960.5|10916.7|10969.8|10926|10969.8|10926|10960.2|10916.4|0
1582082100000|2020-02-19 03:15:00|10968.2|10924.4|10970.2|10926.4|10970.7|10926.9|10967.7|10923.9|0
1582082400000|2020-02-19 03:20:00|10969.8|10926|10978.1|10934.3|10978.1|10934.3|10967.5|10923.7|0
1582082700000|2020-02-19 03:25:00|10978.6|10934.8|10980.1|10936.3|10984|10940.2|10978.6|10934.8|0
1582083000000|2020-02-19 03:30:00|10981.5|10937.7|10986.7|10942.9|10986.7|10942.9|10981.5|10937.7|0
1582083300000|2020-02-19 03:35:00|10985.2|10941.4|10990.1|10946.3|10990.1|10946.3|10984.9|10941.1|0
1582083600000|2020-02-19 03:40:00|10988.9|10945.1|10968.2|10924.4|10988.9|10945.1|10964.3|10920.5|0
1582083900000|2020-02-19 03:45:00|10969.8|10926|10960.6|10916.8|10970|10926.2|10960.6|10916.8|0
1582084200000|2020-02-19 03:50:00|10962.2|10918.4|10961.8|10918|10962.8|10919|10960.5|10916.7|0
1582084500000|2020-02-19 03:55:00|10964|10920.2|10967.2|10923.4|10967.3|10923.5|10962.9|10919.1|0
1582084800000|2020-02-19 04:00:00|10966|10922.2|10970.9|10927.1|10977.5|10933.7|10966|10922.2|0
1582085100000|2020-02-19 04:05:00|10966.2|10922.4|10967.7|10923.9|10968.4|10924.6|10965.1|10921.3|0
1582085400000|2020-02-19 04:10:00|10971.4|10927.6|10983.5|10939.7|10983.5|10939.7|10971.4|10927.6|0
1582085700000|2020-02-19 04:15:00|10984.1|10940.3|10983.4|10939.6|10986.6|10942.8|10982.7|10938.9|0
1582086000000|2020-02-19 04:20:00|10985.2|10941.4|10988.1|10944.3|10989|10945.2|10983.3|10939.5|0
1582086300000|2020-02-19 04:25:00|10985.6|10941.8|10994.8|10951|10994.8|10951|10985.6|10941.8|0
1582086600000|2020-02-19 04:30:00|10995.8|10952|10997|10953.1|10998.7|10954.7|10992.9|10949.1|0
1582086900000|2020-02-19 04:35:00|10998.8|10954.8|10991.3|10947.5|10998.8|10954.8|10991|10947.2|0
1582087200000|2020-02-19 04:40:00|10992.4|10948.6|10996.4|10952.6|10996.4|10952.6|10992.4|10948.6|0
1582087500000|2020-02-19 04:45:00|10995.6|10951.8|11000.4|10956.4|11002|10958|10994.2|10950.4|0
1582087800000|2020-02-19 04:50:00|11001|10957|11001|10957|11003.6|10959.6|10999.3|10955.3|0
1582088100000|2020-02-19 04:55:00|11001.9|10957.9|10999.5|10955.5|11010.9|10966.9|10999.5|10955.5|0
1582153800000|2020-02-19 23:10:00|11083.4|11039.2|11058.1|11013.9|11083.4|11039.2|11038.9|10994.9|0
1582154100000|2020-02-19 23:15:00|11064|11019.8|11053.7|11009.5|11064|11019.8|11046.2|11002.2|0
1582154400000|2020-02-19 23:20:00|11054|11009.8|11085|11040.8|11085|11040.8|11048.1|11003.9|0
1582154700000|2020-02-19 23:25:00|11083|11038.8|11079.2|11035|11095.4|11051.2|11071.8|11027.6|0
1582155000000|2020-02-19 23:30:00|11070.6|11026.4|11073.7|11029.5|11077.8|11033.6|11066.8|11022.6|0
1582155300000|2020-02-19 23:35:00|11069.6|11025.4|11076.7|11032.5|11078.5|11034.3|11069.6|11025.4|0
1582155600000|2020-02-19 23:40:00|11082.6|11038.4|11092.2|11048|11092.2|11048|11078.5|11034.3|0
1582155900000|2020-02-19 23:45:00|11090|11045.8|11083.8|11039.6|11090|11045.8|11079.6|11035.4|0
1582156200000|2020-02-19 23:50:00|11090.1|11045.9|11099.3|11054.9|11099.3|11054.9|11089.2|11045|0
1582156500000|2020-02-19 23:55:00|11100.6|11056.2|11087.8|11043.6|11102.6|11058.2|11087.8|11043.6|0
1582156800000|2020-02-20 00:00:00|11089.5|11045.3|11093.6|11049.4|11097.5|11053.1|11089.5|11045.3|0
1582157100000|2020-02-20 00:05:00|11087|11042.8|11092.3|11048.1|11093.6|11049.4|11085.8|11041.6|0
1582157400000|2020-02-20 00:10:00|11088.3|11044.1|11089.5|11045.3|11091.6|11047.4|11088.3|11044.1|0
1582157700000|2020-02-20 00:15:00|11090.8|11046.6|11085.1|11040.9|11093.5|11049.3|11085.1|11040.9|0
1582158000000|2020-02-20 00:20:00|11082.9|11038.7|11068.2|11024|11082.9|11038.7|11068.2|11024|0
1582158300000|2020-02-20 00:25:00|11071.7|11027.5|11064.1|11019.9|11071.7|11027.5|11060.7|11016.5|0
1582158600000|2020-02-20 00:30:00|11064.4|11020.2|11079.1|11034.9|11083.5|11039.3|11064.4|11020.2|0
1582158900000|2020-02-20 00:35:00|11078.1|11033.9|11075.6|11031.4|11082.4|11038.2|11075.6|11031.4|0
1582159200000|2020-02-20 00:40:00|11076.8|11032.6|11084.5|11040.3|11085|11040.8|11076.8|11032.6|0
1582159500000|2020-02-20 00:45:00|11086.4|11042.2|11088.6|11044.4|11090.5|11046.3|11082.4|11038.2|0
1582159800000|2020-02-20 00:50:00|11088.7|11044.5|11100.1|11055.7|11101.5|11057.1|11086.5|11042.3|0
1582160100000|2020-02-20 00:55:00|11097.9|11053.5|11080.4|11036.2|11098.4|11054|11080.4|11036.2|0
1582160400000|2020-02-20 01:00:00|11082.7|11038.5|11075|11030.8|11082.7|11038.5|11075|11030.8|0
1582160700000|2020-02-20 01:05:00|11072.7|11028.5|11078.4|11034.2|11078.4|11034.2|11072.1|11027.9|0
1582161000000|2020-02-20 01:10:00|11082.4|11038.2|11093.6|11049.4|11094.8|11050.6|11082.4|11038.2|0
1582161300000|2020-02-20 01:15:00|11093.4|11049.2|11087.9|11043.7|11094.3|11050.1|11087.9|11043.7|0
1582161600000|2020-02-20 01:20:00|11085.6|11041.4|11096.2|11052|11096.2|11052|11084.4|11040.2|0
1582161900000|2020-02-20 01:25:00|11096.5|11052.3|11092.6|11048.4|11096.5|11052.3|11088.6|11044.4|0
1582162200000|2020-02-20 01:30:00|11095.8|11051.6|11095.4|11051.2|11100.6|11056.2|11092.7|11048.5|0
1582162500000|2020-02-20 01:35:00|11094.4|11050.2|11095.1|11050.9|11096.2|11052|11088.7|11044.5|0
1582162800000|2020-02-20 01:40:00|11094.6|11050.4|11094.4|11050.2|11098.4|11054|11091.9|11047.7|0
1582163100000|2020-02-20 01:45:00|11097.3|11052.9|11100.8|11056.4|11100.8|11056.4|11093.5|11049.3|0
1582163400000|2020-02-20 01:50:00|11100.4|11056|11099.4|11055|11107.9|11063.5|11099.4|11055|0
1582163700000|2020-02-20 01:55:00|11096.7|11052.5|11083.9|11039.7|11099.3|11054.9|11083.9|11039.7|0
1582164000000|2020-02-20 02:00:00|11081.2|11037|11083.2|11039|11086.6|11042.4|11078.3|11034.1|0
1582164300000|2020-02-20 02:05:00|11083.4|11039.2|11086.1|11041.9|11089.4|11045.2|11077.6|11033.4|0
1582164600000|2020-02-20 02:10:00|11084.4|11040.2|11077|11032.8|11087.1|11042.9|11077|11032.8|0
1582164900000|2020-02-20 02:15:00|11065.4|11021.2|11073.8|11029.6|11075|11030.8|11065.4|11021.2|0
1582165200000|2020-02-20 02:20:00|11068.9|11024.7|11068|11023.8|11068.9|11024.7|11064.7|11020.5|0
1582165500000|2020-02-20 02:25:00|11067.9|11023.7|11063.1|11018.9|11069.2|11025|11063.1|11018.9|0
1582165800000|2020-02-20 02:30:00|11064.1|11019.9|11068.4|11024.2|11068.4|11024.2|11061.2|11017|0
1582166100000|2020-02-20 02:35:00|11066.4|11022.2|11061.6|11017.4|11066.4|11022.2|11060.8|11016.6|0
1582166400000|2020-02-20 02:40:00|11061.3|11017.1|11046.9|11002.9|11061.3|11017.1|11045.9|11001.9|0
1582166700000|2020-02-20 02:45:00|11045.5|11001.5|11041.4|10997.4|11049.3|11005.1|11041.4|10997.4|0
1582167000000|2020-02-20 02:50:00|11043.4|10999.4|11051|11006.8|11051|11006.8|11043.4|10999.4|0
1582167300000|2020-02-20 02:55:00|11050.2|11006|11057|11012.8|11057|11012.8|11049.5|11005.3|0
1582167600000|2020-02-20 03:00:00|11056.6|11012.4|11060.2|11016|11060.2|11016|11055|11010.8|0
1582167900000|2020-02-20 03:05:00|11057.1|11012.9|11061|11016.8|11061|11016.8|11056.1|11011.9|0
1582168200000|2020-02-20 03:10:00|11059.5|11015.3|11061.6|11017.4|11061.6|11017.4|11055.2|11011|0
1582168500000|2020-02-20 03:15:00|11059.7|11015.5|11056.8|11012.6|11059.7|11015.5|11050.1|11005.9|0
1582168800000|2020-02-20 03:20:00|11055.7|11011.5|11055.8|11011.6|11056.9|11012.7|11052|11007.8|0
1582169100000|2020-02-20 03:25:00|11053.3|11009.1|11023|10979|11053.3|11009.1|11022.7|10978.7|0
1582169400000|2020-02-20 03:30:00|11022.7|10978.7|11013.3|10969.3|11022.7|10978.7|11013.2|10969.2|0
1582169700000|2020-02-20 03:35:00|11016.9|10972.9|11019.2|10975.2|11019.6|10975.6|11015|10971|0
1582170000000|2020-02-20 03:40:00|11016.1|10972.1|11012.2|10968.2|11016.8|10972.8|11012|10968|0
1582170300000|2020-02-20 03:45:00|11014|10970|11008.4|10964.4|11014.2|10970.2|11005.7|10961.7|0
1582170600000|2020-02-20 03:50:00|11008|10964|11006.4|10962.4|11009.3|10965.3|11006|10962|0
1582170900000|2020-02-20 03:55:00|11005.8|10961.8|11005.3|10961.3|11010.7|10966.7|11001.6|10957.6|0
1582171200000|2020-02-20 04:00:00|11006.9|10962.9|11010.4|10966.4|11010.4|10966.4|11003|10959|0
1582171500000|2020-02-20 04:05:00|11012.9|10968.9|11009.6|10965.6|11014.6|10970.6|11009.3|10965.3|0
1582171800000|2020-02-20 04:10:00|11008.9|10964.9|11016.7|10972.7|11016.7|10972.7|11008.1|10964.1|0
1582172100000|2020-02-20 04:15:00|11014.5|10970.5|11034|10990|11034.2|10990.2|11014.5|10970.5|0
1582172400000|2020-02-20 04:20:00|11034.8|10990.8|11032.5|10988.5|11038.2|10994.2|11032.5|10988.5|0
1582172700000|2020-02-20 04:25:00|11031.9|10987.9|11027.7|10983.7|11038.4|10994.4|11027.7|10983.7|0
1582173000000|2020-02-20 04:30:00|11030.1|10986.1|11023.6|10979.6|11030.1|10986.1|11019.4|10975.4|0
1582173300000|2020-02-20 04:35:00|11019.2|10975.2|11013.5|10969.5|11025.2|10981.2|11013.5|10969.5|0
1582173600000|2020-02-20 04:40:00|11016.3|10972.3|11019.3|10975.3|11021.8|10977.8|11013|10969|0
1582173900000|2020-02-20 04:45:00|11019.6|10975.6|11024|10980|11025.2|10981.2|11019.6|10975.6|0
1582174200000|2020-02-20 04:50:00|11023.5|10979.5|11031.7|10987.7|11034|10990|11023.5|10979.5|0
1582174500000|2020-02-20 04:55:00|11029.2|10985.2|11023|10979|11035.1|10991.1|11023|10979|0
1582240200000|2020-02-20 23:10:00|11033.8|10989.8|11026.2|10982.2|11035.1|10991.1|11026.2|10982.2|0
1582240500000|2020-02-20 23:15:00|11025.7|10981.7|11003.7|10959.7|11029.1|10985.1|11002.3|10958.3|0
1582240800000|2020-02-20 23:20:00|11006.6|10962.6|11011.4|10967.4|11011.6|10967.6|11006.6|10962.6|0
1582241100000|2020-02-20 23:25:00|11013.4|10969.4|11018|10974|11018.8|10974.8|11013.4|10969.4|0
1582241400000|2020-02-20 23:30:00|11018.2|10974.2|11014.7|10970.7|11018.2|10974.2|11011.2|10967.2|0
1582241700000|2020-02-20 23:35:00|11013.5|10969.5|11007.5|10963.5|11017.5|10973.5|11006.3|10962.3|0
1582242000000|2020-02-20 23:40:00|11013|10969|11012.8|10968.8|11017.2|10973.2|11010.4|10966.4|0
1582242300000|2020-02-20 23:45:00|11013.4|10969.4|10989.2|10945.4|11013.4|10969.4|10989.2|10945.4|0
1582242600000|2020-02-20 23:50:00|10987.3|10943.5|10979.6|10935.8|10987.3|10943.5|10979|10935.2|0
1582242900000|2020-02-20 23:55:00|10983.9|10940.1|10991.7|10947.9|10995.8|10952|10983.9|10940.1|0
1582243200000|2020-02-21 00:00:00|10998.1|10954.1|11009.9|10965.9|11010.8|10966.8|10998.1|10954.1|0
1582243500000|2020-02-21 00:05:00|11012.2|10968.2|11014.4|10970.4|11015.7|10971.7|11011.4|10967.4|0
1582243800000|2020-02-21 00:10:00|11004.6|10960.6|10998.1|10954.1|11005|10961|10996|10952.2|0
1582244100000|2020-02-21 00:15:00|11000.9|10956.9|10989.2|10945.4|11000.9|10956.9|10989.2|10945.4|0
1582244400000|2020-02-21 00:20:00|10992|10948.2|10999|10955|10999.4|10955.4|10990.6|10946.8|0
1582244700000|2020-02-21 00:25:00|11003.4|10959.4|10985.5|10941.7|11003.5|10959.5|10985|10941.2|0
1582245000000|2020-02-21 00:30:00|10989.1|10945.3|10988|10944.2|10992.1|10948.3|10984.3|10940.5|0
1582245300000|2020-02-21 00:35:00|10986.9|10943.1|10995.1|10951.3|10996.5|10952.7|10986.7|10942.9|0
1582245600000|2020-02-21 00:40:00|10991.8|10948|10967.9|10924.1|10991.8|10948|10967.9|10924.1|0
1582245900000|2020-02-21 00:45:00|10972|10928.2|10959.1|10915.3|10974.5|10930.7|10959.1|10915.3|0
1582246200000|2020-02-21 00:50:00|10957.8|10914|10951.3|10907.5|10961.8|10918|10951.3|10907.5|0
1582246500000|2020-02-21 00:55:00|10953.5|10909.7|10950.8|10907|10953.5|10909.7|10950|10906.2|0
1582246800000|2020-02-21 01:00:00|10953.5|10909.7|10960.1|10916.3|10967.5|10923.7|10953.5|10909.7|0
1582247100000|2020-02-21 01:05:00|10964.5|10920.7|10963.7|10919.9|10964.5|10920.7|10956.7|10912.9|0
1582247400000|2020-02-21 01:10:00|10961.8|10918|10962|10918.2|10966.1|10922.3|10960.6|10916.8|0
1582247700000|2020-02-21 01:15:00|10962.8|10919|10969.7|10925.9|10969.7|10925.9|10962.8|10919|0
1582248000000|2020-02-21 01:20:00|10970.7|10926.9|10962.7|10918.9|10971.7|10927.9|10962.7|10918.9|0
1582248300000|2020-02-21 01:25:00|10959.2|10915.4|10960.6|10916.8|10965.6|10921.8|10959.2|10915.4|0
1582248600000|2020-02-21 01:30:00|10963.9|10920.1|10957.8|10914|10963.9|10920.1|10953.2|10909.4|0
1582248900000|2020-02-21 01:35:00|10959.2|10915.4|10964.6|10920.8|10966.9|10923.1|10959.2|10915.4|0
1582249200000|2020-02-21 01:40:00|10964|10920.2|10954.6|10910.8|10964|10920.2|10954.6|10910.8|0
1582249500000|2020-02-21 01:45:00|10955|10911.2|10955.2|10911.4|10957.1|10913.3|10953|10909.2|0
1582249800000|2020-02-21 01:50:00|10956.7|10912.9|10951|10907.2|10959|10915.2|10950.5|10906.7|0
1582250100000|2020-02-21 01:55:00|10948.4|10904.6|10945.3|10901.7|10949.2|10905.4|10945.3|10901.7|0
1582250400000|2020-02-21 02:00:00|10945.7|10902.1|10942.9|10899.3|10947.1|10903.3|10941.8|10898.2|0
1582250700000|2020-02-21 02:05:00|10942.7|10899.1|10941.9|10898.3|10943.2|10899.6|10939.9|10896.3|0
1582251000000|2020-02-21 02:10:00|10941.8|10898.2|10938.4|10894.8|10941.8|10898.2|10935.2|10891.6|0
1582251300000|2020-02-21 02:15:00|10940.4|10896.8|10941.6|10898|10945.9|10902.3|10939.4|10895.8|0
1582251600000|2020-02-21 02:20:00|10944|10900.4|10940.1|10896.5|10945|10901.4|10940.1|10896.5|0
1582251900000|2020-02-21 02:25:00|10941.4|10897.8|10934.2|10890.6|10941.5|10897.9|10934.2|10890.6|0
1582252200000|2020-02-21 02:30:00|10934.4|10890.8|10930|10886.4|10934.4|10890.8|10926.6|10883|0
1582252500000|2020-02-21 02:35:00|10930.6|10887|10928.7|10885.1|10932|10888.4|10928.2|10884.6|0
1582252800000|2020-02-21 02:40:00|10932|10888.4|10935.1|10891.5|10935.1|10891.5|10929.3|10885.7|0
1582253100000|2020-02-21 02:45:00|10935.4|10891.8|10932.7|10889.1|10935.4|10891.8|10928.9|10885.3|0
1582253400000|2020-02-21 02:50:00|10931.4|10887.8|10934|10890.4|10936.1|10892.5|10931.4|10887.8|0
1582253700000|2020-02-21 02:55:00|10932|10888.4|10931.9|10888.3|10935.1|10891.5|10931.6|10888|0
1582254000000|2020-02-21 03:00:00|10931.5|10887.9|10929.6|10886|10933.1|10889.5|10929.6|10886|0
1582254300000|2020-02-21 03:05:00|10930.5|10886.9|10930.3|10886.7|10930.5|10886.9|10924.7|10881.1|0
1582254600000|2020-02-21 03:10:00|10931.6|10888|10928.8|10885.2|10931.6|10888|10922.9|10879.3|0
1582254900000|2020-02-21 03:15:00|10924.6|10881|10926.2|10882.6|10927.8|10884.2|10923.9|10880.3|0
1582255200000|2020-02-21 03:20:00|10926.3|10882.7|10927.2|10883.6|10929.8|10886.2|10924.9|10881.3|0
1582255500000|2020-02-21 03:25:00|10929.4|10885.8|10929|10885.4|10932.4|10888.8|10928.5|10884.9|0
1582255800000|2020-02-21 03:30:00|10928.6|10885|10920|10876.4|10928.6|10885|10919.1|10875.5|0
1582256100000|2020-02-21 03:35:00|10915.8|10872.2|10914.5|10870.9|10917.1|10873.5|10913.8|10870.2|0
1582256400000|2020-02-21 03:40:00|10913.2|10869.6|10911.9|10868.3|10914.6|10871|10906.3|10862.7|0
1582256700000|2020-02-21 03:45:00|10910.9|10867.3|10917.1|10873.5|10923.9|10880.3|10910.9|10867.3|0
1582257000000|2020-02-21 03:50:00|10915.7|10872.1|10916.6|10873|10920.1|10876.5|10915.5|10871.9|0
1582257300000|2020-02-21 03:55:00|10914.5|10870.9|10925.2|10881.6|10925.2|10881.6|10914.5|10870.9|0
1582257600000|2020-02-21 04:00:00|10920.3|10876.7|10916.8|10873.2|10920.3|10876.7|10914.4|10870.8|0
1582257900000|2020-02-21 04:05:00|10918.4|10874.8|10920.8|10877.2|10920.8|10877.2|10915.3|10871.7|0
1582258200000|2020-02-21 04:10:00|10926.9|10883.3|10925.6|10882|10927.5|10883.9|10924.6|10881|0
1582258500000|2020-02-21 04:15:00|10927.8|10884.2|10923.5|10879.9|10927.8|10884.2|10923.1|10879.5|0
1582258800000|2020-02-21 04:20:00|10924.7|10881.1|10921.6|10878|10925.6|10882|10921.6|10878|0
1582259100000|2020-02-21 04:25:00|10923.5|10879.9|10921.9|10878.3|10926.1|10882.5|10921.7|10878.1|0
1582259400000|2020-02-21 04:30:00|10915.1|10871.5|10913.3|10869.7|10916|10872.4|10913.3|10869.7|0
1582259700000|2020-02-21 04:35:00|10911.5|10867.9|10917.3|10873.7|10922.4|10878.8|10911.5|10867.9|0
1582260000000|2020-02-21 04:40:00|10916.4|10872.8|10915.9|10872.3|10919|10875.4|10915.9|10872.3|0
1582260300000|2020-02-21 04:45:00|10915.1|10871.5|10909.6|10866|10916.4|10872.8|10909.6|10866|0
1582260600000|2020-02-21 04:50:00|10911.3|10867.7|10905.4|10861.8|10911.3|10867.7|10901.1|10857.5|0
1582260900000|2020-02-21 04:55:00|10902|10858.4|10902.7|10859.1|10906.5|10862.9|10901|10857.4|0
1582499400000|2020-02-23 23:10:00|10584.4|10542.2|10591.8|10549.6|10594.7|10552.5|10576.2|10534|0
1582499700000|2020-02-23 23:15:00|10594.2|10552|10619|10576.6|10619|10576.6|10591.7|10549.5|0
1582500000000|2020-02-23 23:20:00|10623.1|10580.7|10579.8|10537.6|10624.7|10582.3|10577.8|10535.6|0
1582500300000|2020-02-23 23:25:00|10576.7|10534.5|10582.6|10540.4|10582.6|10540.4|10576.5|10534.3|0
1582500600000|2020-02-23 23:30:00|10590.5|10548.3|10589.2|10547|10607.7|10565.3|10589.2|10547|0
1582500900000|2020-02-23 23:35:00|10594|10551.8|10599.7|10557.3|10599.7|10557.3|10587.4|10545.2|0
1582501200000|2020-02-23 23:40:00|10602.4|10560|10585|10542.8|10602.4|10560|10577.5|10535.3|0
1582501500000|2020-02-23 23:45:00|10580.7|10538.5|10558.9|10516.7|10580.7|10538.5|10556.8|10514.6|0
1582501800000|2020-02-23 23:50:00|10560.3|10518.1|10560|10517.8|10573.9|10531.7|10560|10517.8|0
1582502100000|2020-02-23 23:55:00|10558.5|10516.3|10571|10528.8|10574.3|10532.1|10555.2|10513|0
1582502400000|2020-02-24 00:00:00|10570.7|10528.5|10564.9|10522.7|10570.7|10528.5|10563.2|10521|0
1582502700000|2020-02-24 00:05:00|10564|10521.8|10560.7|10518.5|10564|10521.8|10559.1|10516.9|0
1582503000000|2020-02-24 00:10:00|10560.2|10518|10553.6|10511.4|10560.2|10518|10551.4|10509.2|0
1582503300000|2020-02-24 00:15:00|10556.7|10514.5|10566.5|10524.3|10566.5|10524.3|10544.2|10502.2|0
1582503600000|2020-02-24 00:20:00|10563.6|10521.4|10538.6|10496.6|10563.6|10521.4|10538.6|10496.6|0
1582503900000|2020-02-24 00:25:00|10541.2|10499.2|10533.4|10491.4|10546.6|10504.4|10533.4|10491.4|0
1582504200000|2020-02-24 00:30:00|10535.5|10493.5|10522|10480|10536|10494|10520.2|10478.2|0
1582504500000|2020-02-24 00:35:00|10517.7|10475.7|10505.9|10463.9|10519.6|10477.6|10505.9|10463.9|0
1582504800000|2020-02-24 00:40:00|10507|10465|10504|10462|10512.3|10470.3|10503.6|10461.6|0
1582505100000|2020-02-24 00:45:00|10509.1|10467.1|10503.3|10461.3|10509.1|10467.1|10503.3|10461.3|0
1582505400000|2020-02-24 00:50:00|10503|10461|10490.9|10449.1|10503|10461|10485.3|10443.5|0
1582505700000|2020-02-24 00:55:00|10495|10453.2|10490.7|10448.9|10495|10453.2|10490|10448.2|0
1582506000000|2020-02-24 01:00:00|10492.7|10450.9|10498.9|10456.9|10499.5|10457.5|10485.2|10443.4|0
1582506300000|2020-02-24 01:05:00|10498.4|10456.4|10499.6|10457.6|10501.1|10459.1|10496.1|10454.1|0
1582506600000|2020-02-24 01:10:00|10499.3|10457.3|10496.5|10454.5|10502.3|10460.3|10489.4|10447.6|0
1582506900000|2020-02-24 01:15:00|10495.6|10453.8|10499.2|10457.2|10499.2|10457.2|10490.1|10448.3|0
1582507200000|2020-02-24 01:20:00|10497.8|10455.8|10491.1|10449.3|10497.8|10455.8|10490.8|10449|0
1582507500000|2020-02-24 01:25:00|10488.4|10446.6|10485.2|10443.4|10488.5|10446.7|10483|10441.2|0
1582507800000|2020-02-24 01:30:00|10484.1|10442.3|10486.2|10444.4|10486.8|10445|10477.9|10436.1|0
1582508100000|2020-02-24 01:35:00|10482.8|10441|10466.4|10424.6|10482.8|10441|10466.4|10424.6|0
1582508400000|2020-02-24 01:40:00|10468.1|10426.3|10459.6|10417.8|10470.1|10428.3|10459.6|10417.8|0
1582508700000|2020-02-24 01:45:00|10453.6|10411.8|10453.6|10411.8|10454.7|10412.9|10450.3|10408.5|0
1582509000000|2020-02-24 01:50:00|10455.1|10413.3|10451.3|10409.5|10455.7|10413.9|10449.6|10407.8|0
1582509300000|2020-02-24 01:55:00|10454.3|10412.5|10447.7|10405.9|10454.3|10412.5|10447.2|10405.4|0
1582509600000|2020-02-24 02:00:00|10444|10402.4|10447.1|10405.3|10450.3|10408.5|10444|10402.4|0
1582509900000|2020-02-24 02:05:00|10449.4|10407.6|10451.2|10409.4|10451.9|10410.1|10446.7|10404.9|0
1582510200000|2020-02-24 02:10:00|10449.7|10407.9|10448.5|10406.7|10451.5|10409.7|10443.6|10402|0
1582510500000|2020-02-24 02:15:00|10446.1|10404.3|10448.9|10407.1|10449.2|10407.4|10445.3|10403.7|0
1582510800000|2020-02-24 02:20:00|10447.8|10406|10444.9|10403.3|10452.2|10410.4|10444.9|10403.3|0
1582511100000|2020-02-24 02:25:00|10445.5|10403.9|10448.1|10406.3|10448.1|10406.3|10440.3|10398.7|0
1582511400000|2020-02-24 02:30:00|10449.6|10407.8|10451.5|10409.7|10453|10411.2|10449.2|10407.4|0
1582511700000|2020-02-24 02:35:00|10450.4|10408.6|10444.4|10402.8|10451.3|10409.5|10444.4|10402.8|0
1582512000000|2020-02-24 02:40:00|10447|10405.2|10459.1|10417.3|10459.1|10417.3|10447|10405.2|0
1582512300000|2020-02-24 02:45:00|10455.5|10413.7|10462.9|10421.1|10462.9|10421.1|10455.5|10413.7|0
1582512600000|2020-02-24 02:50:00|10460.8|10419|10464|10422.2|10468.1|10426.3|10460.8|10419|0
1582512900000|2020-02-24 02:55:00|10455.2|10413.4|10459.6|10417.8|10461.5|10419.7|10454|10412.2|0
1582513200000|2020-02-24 03:00:00|10463|10421.2|10459.1|10417.3|10463.3|10421.5|10458.9|10417.1|0
1582513500000|2020-02-24 03:05:00|10458.7|10416.9|10477.2|10435.4|10477.9|10436.1|10458.7|10416.9|0
1582513800000|2020-02-24 03:10:00|10482.3|10440.5|10485|10443.2|10489.7|10447.9|10480.2|10438.4|0
1582514100000|2020-02-24 03:15:00|10483.9|10442.1|10489.1|10447.3|10489.8|10448|10481.8|10440|0
1582514400000|2020-02-24 03:20:00|10490.3|10448.5|10484.4|10442.6|10493.7|10451.9|10484.4|10442.6|0
1582514700000|2020-02-24 03:25:00|10480.2|10438.4|10479.2|10437.4|10486.8|10445|10478.9|10437.1|0
1582515000000|2020-02-24 03:30:00|10480|10438.2|10485.4|10443.6|10485.4|10443.6|10476.6|10434.8|0
1582515300000|2020-02-24 03:35:00|10483.1|10441.3|10478.7|10436.9|10483.6|10441.8|10478.7|10436.9|0
1582515600000|2020-02-24 03:40:00|10479.5|10437.7|10472.8|10431|10479.5|10437.7|10469.4|10427.6|0
1582515900000|2020-02-24 03:45:00|10467.2|10425.4|10452.6|10410.8|10467.2|10425.4|10452.6|10410.8|0
1582516200000|2020-02-24 03:50:00|10455.9|10414.1|10460.4|10418.6|10463.2|10421.4|10455.1|10413.3|0
1582516500000|2020-02-24 03:55:00|10462.6|10420.8|10467.8|10426|10467.8|10426|10462|10420.2|0
1582516800000|2020-02-24 04:00:00|10466.8|10425|10466.3|10424.5|10473.7|10431.9|10464.6|10422.8|0
1582517100000|2020-02-24 04:05:00|10463.2|10421.4|10470.4|10428.6|10470.5|10428.7|10463.2|10421.4|0
1582517400000|2020-02-24 04:10:00|10466|10424.2|10467.6|10425.8|10467.6|10425.8|10462|10420.2|0
1582517700000|2020-02-24 04:15:00|10469.5|10427.7|10465.7|10423.9|10469.5|10427.7|10461.4|10419.6|0
1582518000000|2020-02-24 04:20:00|10469.9|10428.1|10480.2|10438.4|10482.8|10441|10469.9|10428.1|0
1582518300000|2020-02-24 04:25:00|10481.5|10439.7|10486.3|10444.5|10489.5|10447.7|10477.3|10435.5|0
1582518600000|2020-02-24 04:30:00|10482.5|10440.7|10484.1|10442.3|10489.8|10448|10482.5|10440.7|0
1582518900000|2020-02-24 04:35:00|10481.4|10439.6|10483.6|10441.8|10483.6|10441.8|10475.1|10433.3|0
1582519200000|2020-02-24 04:40:00|10481.8|10440|10487.2|10445.4|10487.9|10446.1|10481.8|10440|0
1582519500000|2020-02-24 04:45:00|10485.2|10443.4|10481.6|10439.8|10487.4|10445.6|10476.5|10434.7|0
1582519800000|2020-02-24 04:50:00|10481.4|10439.6|10487.4|10445.6|10488.5|10446.7|10477.7|10435.9|0
1582520100000|2020-02-24 04:55:00|10487.6|10445.8|10482.2|10440.4|10489.7|10447.9|10482.2|10440.4|0
1582585800000|2020-02-24 23:10:00|10164.7|10124.1|10185.2|10144.6|10185.2|10144.6|10162.8|10122.2|0
1582586100000|2020-02-24 23:15:00|10176.9|10136.3|10158|10117.4|10176.9|10136.3|10151.3|10110.7|0
1582586400000|2020-02-24 23:20:00|10155.3|10114.7|10170.8|10130.2|10175.2|10134.6|10155.3|10114.7|0
1582586700000|2020-02-24 23:25:00|10170.9|10130.3|10169.9|10129.3|10177.2|10136.6|10163.9|10123.3|0
1582587000000|2020-02-24 23:30:00|10170.6|10130|10178.6|10138|10186.4|10145.8|10170.6|10130|0
1582587300000|2020-02-24 23:35:00|10177.4|10136.8|10197.1|10156.3|10197.1|10156.3|10166.3|10125.7|0
1582587600000|2020-02-24 23:40:00|10206.9|10166.1|10210|10169.2|10211.8|10171|10203.5|10162.7|0
1582587900000|2020-02-24 23:45:00|10212.8|10172|10231.9|10191.1|10232.1|10191.3|10212.8|10172|0
1582588200000|2020-02-24 23:50:00|10230.3|10189.5|10229.3|10188.5|10237.3|10196.5|10222.9|10182.1|0
1582588500000|2020-02-24 23:55:00|10233.4|10192.6|10252.5|10211.5|10255|10214|10233.4|10192.6|0
1582588800000|2020-02-25 00:00:00|10255.1|10214.1|10266.6|10225.6|10267.1|10226.1|10250.7|10209.7|0
1582589100000|2020-02-25 00:05:00|10266|10225|10282|10241|10282|10241|10264.3|10223.3|0
1582589400000|2020-02-25 00:10:00|10275.9|10234.9|10280.3|10239.3|10285|10244|10264.6|10223.6|0
1582589700000|2020-02-25 00:15:00|10279|10238|10259.9|10218.9|10279|10238|10259.9|10218.9|0
1582590000000|2020-02-25 00:20:00|10259.3|10218.3|10242.9|10202.1|10260.4|10219.4|10241.9|10201.1|0
1582590300000|2020-02-25 00:25:00|10245.7|10204.7|10265.8|10224.8|10265.8|10224.8|10242.7|10201.9|0
1582590600000|2020-02-25 00:30:00|10264.5|10223.5|10266|10225|10266|10225|10254.2|10213.2|0
1582590900000|2020-02-25 00:35:00|10268.9|10227.9|10286.9|10245.9|10286.9|10245.9|10268.9|10227.9|0
1582591200000|2020-02-25 00:40:00|10294.5|10253.5|10276.4|10235.4|10294.5|10253.5|10271.9|10230.9|0
1582591500000|2020-02-25 00:45:00|10276.7|10235.7|10274.6|10233.6|10284.1|10243.1|10274.6|10233.6|0
1582591800000|2020-02-25 00:50:00|10270|10229|10276.2|10235.2|10276.4|10235.4|10270|10229|0
1582592100000|2020-02-25 00:55:00|10275.2|10234.2|10295|10254|10296.6|10255.4|10275.2|10234.2|0
1582592400000|2020-02-25 01:00:00|10294.3|10253.3|10298.5|10257.3|10311.9|10270.7|10288.8|10247.8|0
1582592700000|2020-02-25 01:05:00|10298.3|10257.1|10317.8|10276.6|10319|10277.8|10298.3|10257.1|0
1582593000000|2020-02-25 01:10:00|10315.9|10274.7|10315.2|10274|10317.5|10276.3|10309|10267.8|0
1582593300000|2020-02-25 01:15:00|10319.3|10278.1|10317.7|10276.5|10322.9|10281.7|10317.7|10276.5|0
1582593600000|2020-02-25 01:20:00|10317.9|10276.7|10328.4|10287.2|10328.4|10287.2|10317.9|10276.7|0
1582593900000|2020-02-25 01:25:00|10328.2|10287|10315.9|10274.7|10329.2|10288|10314.7|10273.5|0
1582594200000|2020-02-25 01:30:00|10313.7|10272.5|10332.6|10291.4|10332.6|10291.4|10312.4|10271.2|0
1582594500000|2020-02-25 01:35:00|10330.7|10289.5|10340.1|10298.9|10340.1|10298.9|10326.4|10285.2|0
1582594800000|2020-02-25 01:40:00|10343.8|10302.6|10334.1|10292.9|10343.8|10302.6|10332.7|10291.5|0
1582595100000|2020-02-25 01:45:00|10330.7|10289.5|10320.3|10279.1|10335.6|10294.4|10320.3|10279.1|0
1582595400000|2020-02-25 01:50:00|10322.2|10281|10317.9|10276.7|10322.2|10281|10315.7|10274.5|0
1582595700000|2020-02-25 01:55:00|10314.8|10273.6|10315|10273.8|10316.5|10275.3|10311.7|10270.5|0
1582596000000|2020-02-25 02:00:00|10313.2|10272|10319.8|10278.6|10319.8|10278.6|10313.1|10271.9|0
1582596300000|2020-02-25 02:05:00|10316.7|10275.5|10324.3|10283.1|10326.2|10285|10316.7|10275.5|0
1582596600000|2020-02-25 02:10:00|10323.4|10282.2|10304.6|10263.4|10323.4|10282.2|10299.7|10258.5|0
1582596900000|2020-02-25 02:15:00|10305.6|10264.4|10309.5|10268.3|10311.4|10270.2|10305.3|10264.1|0
1582597200000|2020-02-25 02:20:00|10309.3|10268.1|10309.5|10268.3|10314.7|10273.5|10309.3|10268.1|0
1582597500000|2020-02-25 02:25:00|10312.1|10270.9|10304.9|10263.7|10314.3|10273.1|10304.6|10263.4|0
1582597800000|2020-02-25 02:30:00|10305.5|10264.3|10306.7|10265.5|10306.7|10265.5|10301.6|10260.4|0
1582598100000|2020-02-25 02:35:00|10303.5|10262.3|10297.4|10256.2|10306.3|10265.1|10297.4|10256.2|0
1582598400000|2020-02-25 02:40:00|10296.5|10255.3|10288.8|10247.8|10296.5|10255.3|10286.1|10245.1|0
1582598700000|2020-02-25 02:45:00|10289.8|10248.8|10284.1|10243.1|10291.7|10250.7|10282.4|10241.4|0
1582599000000|2020-02-25 02:50:00|10283.4|10242.4|10280.5|10239.5|10287.8|10246.8|10275.5|10234.5|0
1582599300000|2020-02-25 02:55:00|10277|10236|10274|10233|10279.7|10238.7|10274|10233|0
1582599600000|2020-02-25 03:00:00|10272.6|10231.6|10264.9|10223.9|10272.6|10231.6|10261.2|10220.2|0
1582599900000|2020-02-25 03:05:00|10266.5|10225.5|10267.5|10226.5|10269.8|10228.8|10265.7|10224.7|0
1582600200000|2020-02-25 03:10:00|10268.9|10227.9|10269.4|10228.4|10271.1|10230.1|10258.9|10217.9|0
1582600500000|2020-02-25 03:15:00|10271.9|10230.9|10275.3|10234.3|10275.3|10234.3|10267.5|10226.5|0
1582600800000|2020-02-25 03:20:00|10275.8|10234.8|10269.4|10228.4|10281.6|10240.6|10269.4|10228.4|0
1582601100000|2020-02-25 03:25:00|10270.3|10229.3|10274.4|10233.4|10274.4|10233.4|10268.9|10227.9|0
1582601400000|2020-02-25 03:30:00|10274.5|10233.5|10261.6|10220.6|10275.5|10234.5|10256.4|10215.4|0
1582601700000|2020-02-25 03:35:00|10264.7|10223.7|10251|10210|10265.6|10224.6|10251|10210|0
1582602000000|2020-02-25 03:40:00|10257.4|10216.4|10253.8|10212.8|10258.1|10217.1|10252.6|10211.6|0
1582602300000|2020-02-25 03:45:00|10255.7|10214.7|10257.9|10216.9|10257.9|10216.9|10251.6|10210.6|0
1582602600000|2020-02-25 03:50:00|10258.3|10217.3|10254.7|10213.7|10258.9|10217.9|10252.6|10211.6|0
1582602900000|2020-02-25 03:55:00|10254.6|10213.6|10252.3|10211.3|10254.6|10213.6|10250.9|10209.9|0
1582603200000|2020-02-25 04:00:00|10253.6|10212.6|10241|10200.2|10254.7|10213.7|10240.3|10199.5|0
1582603500000|2020-02-25 04:05:00|10242.1|10201.3|10231.1|10190.3|10242.1|10201.3|10231.1|10190.3|0
1582603800000|2020-02-25 04:10:00|10234|10193.2|10234.8|10194|10236.6|10195.8|10233.4|10192.6|0
1582604100000|2020-02-25 04:15:00|10234.9|10194.1|10239.9|10199.1|10239.9|10199.1|10234.1|10193.3|0
1582604400000|2020-02-25 04:20:00|10242.4|10201.6|10238.2|10197.4|10246.5|10205.5|10238.2|10197.4|0
1582604700000|2020-02-25 04:25:00|10239.2|10198.4|10242.5|10201.7|10243.5|10202.7|10238.3|10197.5|0
1582605000000|2020-02-25 04:30:00|10242.6|10201.8|10244.6|10203.8|10245.1|10204.3|10242.5|10201.7|0
1582605300000|2020-02-25 04:35:00|10249.5|10208.5|10241.3|10200.5|10249.8|10208.8|10241.3|10200.5|0
1582605600000|2020-02-25 04:40:00|10245.3|10204.5|10246.6|10205.6|10248.4|10207.4|10245.3|10204.5|0
1582605900000|2020-02-25 04:45:00|10247|10206|10243.8|10203|10247|10206|10242.2|10201.4|0
1582606200000|2020-02-25 04:50:00|10241.6|10200.8|10230.7|10189.9|10246.3|10205.3|10230.7|10189.9|0
1582606500000|2020-02-25 04:55:00|10237.8|10197|10246|10205|10249.2|10208.2|10237.8|10197|0
1582672200000|2020-02-25 23:10:00|10058|10017.8|10003.8|9963.8|10058|10017.8|10003.8|9963.8|0
1582672500000|2020-02-25 23:15:00|9992.5|9952.7|10032.2|9992.2|10042.3|10002.3|9984.4|9944.6|0
1582672800000|2020-02-25 23:20:00|10037.1|9997.1|10003.4|9963.4|10041.8|10001.8|10003.4|9963.4|0
1582673100000|2020-02-25 23:25:00|10004.6|9964.6|10007.1|9967.1|10022.9|9982.9|10004.6|9964.6|0
1582673400000|2020-02-25 23:30:00|10007.4|9967.4|10020.2|9980.2|10025.4|9985.4|9999.1|9959.1|0
1582673700000|2020-02-25 23:35:00|10014.1|9974.1|9992.8|9953|10014.1|9974.1|9991.7|9951.9|0
1582674000000|2020-02-25 23:40:00|9991.4|9951.6|10009.7|9969.7|10010.8|9970.8|9991.4|9951.6|0
1582674300000|2020-02-25 23:45:00|10010.5|9970.5|10019.6|9979.6|10019.6|9979.6|10006.3|9966.3|0
1582674600000|2020-02-25 23:50:00|10023.4|9983.4|10021|9981|10030.6|9990.6|10020.9|9980.9|0
1582674900000|2020-02-25 23:55:00|10019.3|9979.3|10005.5|9965.5|10019.3|9979.3|10003.6|9963.6|0
1582675200000|2020-02-26 00:00:00|10010.2|9970.2|10020.2|9980.2|10029.3|9989.3|10010|9970|0
1582675500000|2020-02-26 00:05:00|10025.3|9985.3|10031.4|9991.4|10033.6|9993.6|10021.8|9981.8|0
1582675800000|2020-02-26 00:10:00|10027.2|9987.2|9996.4|9956.4|10027.2|9987.2|9996.4|9956.4|0
1582676100000|2020-02-26 00:15:00|9997.4|9957.4|9996.9|9956.9|10001.1|9961.1|9989.8|9950|0
1582676400000|2020-02-26 00:20:00|9996.6|9956.6|9985.4|9945.6|9996.6|9956.6|9984.5|9944.7|0
1582676700000|2020-02-26 00:25:00|9988.4|9948.6|9990.4|9950.6|9990.4|9950.6|9977.6|9937.8|0
1582677000000|2020-02-26 00:30:00|9990.1|9950.3|10002.1|9962.1|10007|9967|9990.1|9950.3|0
1582677300000|2020-02-26 00:35:00|10003.7|9963.7|9990.1|9950.3|10003.7|9963.7|9990.1|9950.3|0
1582677600000|2020-02-26 00:40:00|9985.9|9946.1|9994.1|9954.3|9994.1|9954.3|9979.8|9940|0
1582677900000|2020-02-26 00:45:00|9991.6|9951.8|9990.2|9950.4|9991.6|9951.8|9983.2|9943.4|0
1582678200000|2020-02-26 00:50:00|9996|9956|9971.8|9932|9996|9956|9971.8|9932|0
1582678500000|2020-02-26 00:55:00|9977.3|9937.5|9966.9|9927.1|9979.6|9939.8|9966.9|9927.1|0
1582678800000|2020-02-26 01:00:00|9966.7|9926.9|9960.2|9920.4|9971|9931.2|9959.3|9919.5|0
1582679100000|2020-02-26 01:05:00|9958.7|9918.9|9965.4|9925.6|9979.3|9939.5|9958.7|9918.9|0
1582679400000|2020-02-26 01:10:00|9960.2|9920.4|9961.5|9921.7|9971.2|9931.4|9960.2|9920.4|0
1582679700000|2020-02-26 01:15:00|9960.9|9921.1|9962|9922.2|9972.1|9932.3|9960.9|9921.1|0
1582680000000|2020-02-26 01:20:00|9961.4|9921.6|9971.1|9931.3|9971.1|9931.3|9957.4|9917.6|0
1582680300000|2020-02-26 01:25:00|9970.1|9930.3|9968.6|9928.8|9981.4|9941.6|9968.6|9928.8|0
1582680600000|2020-02-26 01:30:00|9970.5|9930.7|9977.7|9937.9|9977.7|9937.9|9970.5|9930.7|0
1582680900000|2020-02-26 01:35:00|9979.5|9939.7|9987.1|9947.3|9991.9|9952.1|9979.5|9939.7|0
1582681200000|2020-02-26 01:40:00|9985.4|9945.6|9972.8|9933|9985.4|9945.6|9972.8|9933|0
1582681500000|2020-02-26 01:45:00|9973.5|9933.7|9969.8|9930|9974.2|9934.4|9969.8|9930|0
1582681800000|2020-02-26 01:50:00|9962.9|9923.1|9974.6|9934.8|9974.6|9934.8|9962.9|9923.1|0
1582682100000|2020-02-26 01:55:00|9973.3|9933.5|9999.4|9959.4|9999.4|9959.4|9973.3|9933.5|0
1582682400000|2020-02-26 02:00:00|9998.7|9958.7|9981.1|9941.3|9998.7|9958.7|9980.9|9941.1|0
1582682700000|2020-02-26 02:05:00|9980.5|9940.7|9985.7|9945.9|9985.7|9945.9|9974.3|9934.5|0
1582683000000|2020-02-26 02:10:00|9986.5|9946.7|10028.7|9988.7|10028.7|9988.7|9986.5|9946.7|0
1582683300000|2020-02-26 02:15:00|10028.1|9988.1|10032.2|9992.2|10033.2|9993.2|10027.5|9987.5|0
1582683600000|2020-02-26 02:20:00|10030.1|9990.1|10024|9984|10032.9|9992.9|10020.1|9980.1|0
1582683900000|2020-02-26 02:25:00|10033|9993|10016.5|9976.5|10033|9993|10016.5|9976.5|0
1582684200000|2020-02-26 02:30:00|10017.6|9977.6|10032.8|9992.8|10032.8|9992.8|10017.6|9977.6|0
1582684500000|2020-02-26 02:35:00|10027.7|9987.7|10040.2|10000.2|10042.5|10002.5|10027.7|9987.7|0
1582684800000|2020-02-26 02:40:00|10036.7|9996.7|10031.6|9991.6|10036.7|9996.7|10026.3|9986.3|0
1582685100000|2020-02-26 02:45:00|10032.1|9992.1|10022.1|9982.1|10032.8|9992.8|10022.1|9982.1|0
1582685400000|2020-02-26 02:50:00|10021.1|9981.1|10026.1|9986.1|10031.1|9991.1|10021.1|9981.1|0
1582685700000|2020-02-26 02:55:00|10020.7|9980.7|10025|9985|10025.7|9985.7|10020.7|9980.7|0
1582686000000|2020-02-26 03:00:00|10021.1|9981.1|10019|9979|10022.6|9982.6|10017.3|9977.3|0
1582686300000|2020-02-26 03:05:00|10014.5|9974.5|10003.8|9963.8|10014.5|9974.5|10001.2|9961.2|0
1582686600000|2020-02-26 03:10:00|10004.6|9964.6|10017.6|9977.6|10019.5|9979.5|10004.3|9964.3|0
1582686900000|2020-02-26 03:15:00|10015.8|9975.8|10012.8|9972.8|10016|9976|10010.6|9970.6|0
1582687200000|2020-02-26 03:20:00|10010.6|9970.6|10014.7|9974.7|10014.7|9974.7|10008|9968|0
1582687500000|2020-02-26 03:25:00|10015.7|9975.7|10030.3|9990.3|10031.5|9991.5|10015.7|9975.7|0
1582687800000|2020-02-26 03:30:00|10031|9991|10005.7|9965.7|10031|9991|10002.3|9962.3|0
1582688100000|2020-02-26 03:35:00|10006.9|9966.9|10021.4|9981.4|10021.4|9981.4|10006.9|9966.9|0
1582688400000|2020-02-26 03:40:00|10022.2|9982.2|10011.1|9971.1|10022.2|9982.2|10011.1|9971.1|0
1582688700000|2020-02-26 03:45:00|10008.4|9968.4|9999.9|9959.9|10008.4|9968.4|9997.2|9957.2|0
1582689000000|2020-02-26 03:50:00|10002.8|9962.8|9996.3|9956.3|10005.7|9965.7|9996.3|9956.3|0
1582689300000|2020-02-26 03:55:00|9994.8|9955|9991.2|9951.4|10000.5|9960.5|9991.2|9951.4|0
1582689600000|2020-02-26 04:00:00|9991.8|9952|9983|9943.2|9991.8|9952|9980.3|9940.5|0
1582689900000|2020-02-26 04:05:00|9981.7|9941.9|9976.7|9936.9|9981.7|9941.9|9975.6|9935.8|0
1582690200000|2020-02-26 04:10:00|9975.7|9935.9|9982.3|9942.5|9984.5|9944.7|9975.7|9935.9|0
1582690500000|2020-02-26 04:15:00|9981.4|9941.6|9957.3|9917.5|9981.4|9941.6|9957.3|9917.5|0
1582690800000|2020-02-26 04:20:00|9957.9|9918.1|9970.2|9930.4|9970.2|9930.4|9956.1|9916.3|0
1582691100000|2020-02-26 04:25:00|9974|9934.2|9970|9930.2|9983.3|9943.5|9970|9930.2|0
1582691400000|2020-02-26 04:30:00|9970.8|9931|9971.3|9931.5|9977.9|9938.1|9970.8|9931|0
1582691700000|2020-02-26 04:35:00|9967.9|9928.1|9976.3|9936.5|9978.6|9938.8|9965|9925.2|0
1582692000000|2020-02-26 04:40:00|9977.8|9938|9978.5|9938.7|9983.8|9944|9976.8|9937|0
1582692300000|2020-02-26 04:45:00|9980.2|9940.4|9985.4|9945.6|9985.4|9945.6|9979.4|9939.6|0
1582692600000|2020-02-26 04:50:00|9984.6|9944.8|9997.3|9957.3|9997.3|9957.3|9981.7|9941.9|0
1582692900000|2020-02-26 04:55:00|9998.8|9958.8|9984.9|9945.1|10000.9|9960.9|9980.2|9940.4|0
1582758600000|2020-02-26 23:10:00|9892.9|9853.5|9935.1|9895.5|9935.1|9895.5|9892.9|9853.5|0
1582758900000|2020-02-26 23:15:00|9923.6|9884|9947.2|9907.4|9947.2|9907.4|9917.6|9878|0
1582759200000|2020-02-26 23:20:00|9943.3|9903.7|9924.8|9885.2|9947.9|9908.1|9924.8|9885.2|0
1582759500000|2020-02-26 23:25:00|9927.6|9888|9915.9|9876.3|9940.8|9901.2|9915.9|9876.3|0
1582759800000|2020-02-26 23:30:00|9916.8|9877.2|9898.9|9859.3|9917.6|9878|9898.9|9859.3|0
1582760100000|2020-02-26 23:35:00|9902.1|9862.5|9895.2|9855.6|9917.2|9877.6|9895.2|9855.6|0
1582760400000|2020-02-26 23:40:00|9889|9849.6|9879.7|9840.3|9889|9849.6|9857.5|9818.1|0
1582760700000|2020-02-26 23:45:00|9880.5|9841.1|9880.7|9841.3|9884.5|9845.1|9868.7|9829.3|0
1582761000000|2020-02-26 23:50:00|9873.3|9833.9|9861.6|9822.2|9873.3|9833.9|9861.6|9822.2|0
1582761300000|2020-02-26 23:55:00|9855.4|9816|9861|9821.6|9870.2|9830.8|9855.4|9816|0
1582761600000|2020-02-27 00:00:00|9862.3|9822.9|9837.8|9798.6|9862.3|9822.9|9835.2|9796|0
1582761900000|2020-02-27 00:05:00|9837.5|9798.3|9835.8|9796.6|9838.5|9799.3|9815.4|9776.2|0
1582762200000|2020-02-27 00:10:00|9829.9|9790.7|9838.2|9799|9838.2|9799|9829.9|9790.7|0
1582762500000|2020-02-27 00:15:00|9838|9798.8|9835|9795.8|9841|9801.8|9827.5|9788.3|0
1582762800000|2020-02-27 00:20:00|9834.7|9795.5|9824.6|9785.4|9834.7|9795.5|9822|9782.8|0
1582763100000|2020-02-27 00:25:00|9829|9789.8|9851|9811.6|9851|9811.6|9829|9789.8|0
1582763400000|2020-02-27 00:30:00|9848.7|9809.3|9848.1|9808.7|9857|9817.6|9840.7|9801.5|0
1582763700000|2020-02-27 00:35:00|9848.4|9809|9852.3|9812.9|9865.3|9825.9|9848.4|9809|0
1582764000000|2020-02-27 00:40:00|9853.2|9813.8|9856.3|9816.9|9856.3|9816.9|9846.8|9807.4|0
1582764300000|2020-02-27 00:45:00|9863.8|9824.4|9852.3|9812.9|9863.8|9824.4|9851|9811.6|0
1582764600000|2020-02-27 00:50:00|9850.4|9811|9827.9|9788.7|9850.4|9811|9827.6|9788.4|0
1582764900000|2020-02-27 00:55:00|9826.6|9787.4|9825.3|9786.1|9828.9|9789.7|9818.4|9779.2|0
1582765200000|2020-02-27 01:00:00|9826.2|9787|9814|9774.8|9828.3|9789.1|9812.4|9773.2|0
1582765500000|2020-02-27 01:05:00|9809.9|9770.7|9798.4|9759.2|9809.9|9770.7|9796.9|9757.7|0
1582765800000|2020-02-27 01:10:00|9800.9|9761.7|9813.5|9774.3|9813.5|9774.3|9799.3|9760.1|0
1582766100000|2020-02-27 01:15:00|9806.1|9766.9|9813.3|9774.1|9813.3|9774.1|9805.2|9766|0
1582766400000|2020-02-27 01:20:00|9814.7|9775.5|9827.9|9788.7|9828.7|9789.5|9813.7|9774.5|0
1582766700000|2020-02-27 01:25:00|9822.2|9783|9816|9776.8|9825.5|9786.3|9807.4|9768.2|0
1582767000000|2020-02-27 01:30:00|9814.9|9775.7|9801.3|9762.1|9814.9|9775.7|9801.3|9762.1|0
1582767300000|2020-02-27 01:35:00|9804.1|9764.9|9806.7|9767.5|9806.7|9767.5|9801.3|9762.1|0
1582767600000|2020-02-27 01:40:00|9809.8|9770.6|9826.5|9787.3|9830.6|9791.4|9809.8|9770.6|0
1582767900000|2020-02-27 01:45:00|9825|9785.8|9830.5|9791.3|9831.4|9792.2|9825|9785.8|0
1582768200000|2020-02-27 01:50:00|9836.6|9797.4|9822.3|9783.1|9836.6|9797.4|9822.3|9783.1|0
1582768500000|2020-02-27 01:55:00|9817.3|9778.1|9806|9766.8|9817.3|9778.1|9806|9766.8|0
1582768800000|2020-02-27 02:00:00|9805.8|9766.6|9794.4|9755.4|9808.1|9768.9|9793.1|9754.1|0
1582769100000|2020-02-27 02:05:00|9799.4|9760.2|9785.7|9746.7|9802.8|9763.6|9784.8|9745.8|0
1582769400000|2020-02-27 02:10:00|9787.7|9748.7|9789|9750|9789.9|9750.9|9786|9747|0
1582769700000|2020-02-27 02:15:00|9788.1|9749.1|9784.6|9745.6|9790.7|9751.7|9784.6|9745.6|0
1582770000000|2020-02-27 02:20:00|9780.4|9741.4|9779.7|9740.7|9780.4|9741.4|9774.9|9735.9|0
1582770300000|2020-02-27 02:25:00|9774.5|9735.5|9769.7|9730.7|9776.9|9737.9|9769.7|9730.7|0
1582770600000|2020-02-27 02:30:00|9771.4|9732.4|9774.4|9735.4|9774.5|9735.5|9769.4|9730.4|0
1582770900000|2020-02-27 02:35:00|9773.1|9734.1|9772.1|9733.1|9773.1|9734.1|9768.6|9729.6|0
1582771200000|2020-02-27 02:40:00|9771.6|9732.6|9775|9736|9775|9736|9768.1|9729.1|0
1582771500000|2020-02-27 02:45:00|9773.9|9734.9|9771.6|9732.6|9778.2|9739.2|9771.6|9732.6|0
1582771800000|2020-02-27 02:50:00|9770.9|9731.9|9753.6|9714.6|9771.5|9732.5|9753.6|9714.6|0
1582772100000|2020-02-27 02:55:00|9748.8|9709.8|9738.7|9699.9|9751.3|9712.3|9738.7|9699.9|0
1582772400000|2020-02-27 03:00:00|9741.8|9703|9744|9705.2|9744|9705.2|9732.5|9693.7|0
1582772700000|2020-02-27 03:05:00|9747.3|9708.3|9758|9719|9758.2|9719.2|9746.8|9707.8|0
1582773000000|2020-02-27 03:10:00|9763.5|9724.5|9759.7|9720.7|9765.9|9726.9|9759.4|9720.4|0
1582773300000|2020-02-27 03:15:00|9758.1|9719.1|9771.8|9732.8|9771.8|9732.8|9758.1|9719.1|0
1582773600000|2020-02-27 03:20:00|9771.4|9732.4|9785.9|9746.9|9785.9|9746.9|9771.4|9732.4|0
1582773900000|2020-02-27 03:25:00|9784.3|9745.3|9785.1|9746.1|9789.5|9750.5|9784.3|9745.3|0
1582774200000|2020-02-27 03:30:00|9788.3|9749.3|9786|9747|9788.3|9749.3|9783.1|9744.1|0
1582774500000|2020-02-27 03:35:00|9784.7|9745.7|9785.7|9746.7|9789.1|9750.1|9782.2|9743.2|0
1582774800000|2020-02-27 03:40:00|9784.3|9745.3|9782.7|9743.7|9786.6|9747.6|9780.2|9741.2|0
1582775100000|2020-02-27 03:45:00|9787|9748|9771.1|9732.1|9787|9748|9769.9|9730.9|0
1582775400000|2020-02-27 03:50:00|9772.3|9733.3|9771.1|9732.1|9774.2|9735.2|9766.5|9727.5|0
1582775700000|2020-02-27 03:55:00|9770.9|9731.9|9773.1|9734.1|9773.2|9734.2|9769.3|9730.3|0
1582776000000|2020-02-27 04:00:00|9769|9730|9775|9736|9775.1|9736.1|9762.7|9723.7|0
1582776300000|2020-02-27 04:05:00|9778.2|9739.2|9775.2|9736.2|9779|9740|9774|9735|0
1582776600000|2020-02-27 04:10:00|9778.6|9739.6|9795.6|9756.4|9795.6|9756.4|9778.6|9739.6|0
1582776900000|2020-02-27 04:15:00|9794.9|9755.7|9804.4|9765.2|9805.4|9766.2|9794.9|9755.7|0
1582777200000|2020-02-27 04:20:00|9807|9767.8|9813.6|9774.4|9816.9|9777.7|9804.5|9765.3|0
1582777500000|2020-02-27 04:25:00|9813.3|9774.1|9806.6|9767.4|9816.2|9777|9805.1|9765.9|0
1582777800000|2020-02-27 04:30:00|9797.9|9758.7|9794.1|9755.1|9800.1|9760.9|9793.2|9754.2|0
1582778100000|2020-02-27 04:35:00|9793|9754|9797|9757.8|9801|9761.8|9793|9754|0
1582778400000|2020-02-27 04:40:00|9797.6|9758.4|9791.5|9752.5|9799.3|9760.1|9790.5|9751.5|0
1582778700000|2020-02-27 04:45:00|9789.2|9750.2|9780.1|9741.1|9789.2|9750.2|9777.6|9738.6|0
1582779000000|2020-02-27 04:50:00|9784.2|9745.2|9776.7|9737.7|9784.2|9745.2|9774.4|9735.4|0
1582779300000|2020-02-27 04:55:00|9776.5|9737.5|9773.7|9734.7|9777.5|9738.5|9769.7|9730.7|0
1582845000000|2020-02-27 23:10:00|9425.4|9387.8|9394.9|9357.3|9425.4|9387.8|9394.1|9356.5|0
1582845300000|2020-02-27 23:15:00|9384.1|9346.7|9418.5|9380.9|9418.5|9380.9|9380.8|9343.4|0
1582845600000|2020-02-27 23:20:00|9427.1|9389.5|9448.5|9410.7|9482.9|9445.1|9427.1|9389.5|0
1582845900000|2020-02-27 23:25:00|9442.7|9405.1|9457.4|9419.6|9464.9|9427.1|9439.4|9401.8|0
1582846200000|2020-02-27 23:30:00|9456.5|9418.7|9440.5|9402.9|9456.8|9419|9436.9|9399.3|0
1582846500000|2020-02-27 23:35:00|9430.5|9392.9|9440.1|9402.5|9454.8|9417|9430.5|9392.9|0
1582846800000|2020-02-27 23:40:00|9438.2|9400.6|9487.2|9449.4|9487.2|9449.4|9434.5|9396.9|0
1582847100000|2020-02-27 23:45:00|9481.8|9444|9489.2|9451.4|9502.4|9464.4|9481.8|9444|0
1582847400000|2020-02-27 23:50:00|9487.6|9449.8|9492.9|9455.1|9499.5|9461.5|9480.5|9442.7|0
1582847700000|2020-02-27 23:55:00|9492|9454.2|9473.8|9436|9494.7|9456.7|9473.8|9436|0
1582848000000|2020-02-28 00:00:00|9465.2|9427.4|9457.6|9419.8|9470.3|9432.5|9454.2|9416.4|0
1582848300000|2020-02-28 00:05:00|9458|9420.2|9455.2|9417.4|9471.5|9433.7|9453.4|9415.6|0
1582848600000|2020-02-28 00:10:00|9452.9|9415.1|9471.6|9433.8|9472.3|9434.5|9449.7|9411.9|0
1582848900000|2020-02-28 00:15:00|9468.9|9431.1|9474.9|9437.1|9476.2|9438.4|9460|9422.2|0
1582849200000|2020-02-28 00:20:00|9478.1|9440.3|9475.8|9438|9482.8|9445|9460.8|9423|0
1582849500000|2020-02-28 00:25:00|9473.2|9435.4|9487.5|9449.7|9487.5|9449.7|9472|9434.2|0
1582849800000|2020-02-28 00:30:00|9485.8|9448|9484.4|9446.6|9487.5|9449.7|9477|9439.2|0
1582850100000|2020-02-28 00:35:00|9487.1|9449.3|9478|9440.2|9487.1|9449.3|9473.9|9436.1|0
1582850400000|2020-02-28 00:40:00|9480.8|9443|9500.9|9462.9|9500.9|9462.9|9475.9|9438.1|0
1582850700000|2020-02-28 00:45:00|9492|9454.2|9461|9423.2|9495|9457|9461|9423.2|0
1582851000000|2020-02-28 00:50:00|9454.4|9416.6|9458.4|9420.6|9467.2|9429.4|9454.4|9416.6|0
1582851300000|2020-02-28 00:55:00|9464.4|9426.6|9499.8|9461.8|9499.8|9461.8|9464.4|9426.6|0
1582851600000|2020-02-28 01:00:00|9520.9|9482.9|9494.9|9456.9|9529.5|9491.5|9492.4|9454.6|0
1582851900000|2020-02-28 01:05:00|9497.9|9459.9|9479|9441.2|9498.4|9460.4|9478.7|9440.9|0
1582852200000|2020-02-28 01:10:00|9481.5|9443.7|9470.5|9432.7|9495.9|9457.9|9466.2|9428.4|0
1582852500000|2020-02-28 01:15:00|9472.9|9435.1|9490.7|9452.9|9491.6|9453.8|9472.9|9435.1|0
1582852800000|2020-02-28 01:20:00|9487.6|9449.8|9471.1|9433.3|9487.6|9449.8|9471.1|9433.3|0
1582853100000|2020-02-28 01:25:00|9471.6|9433.8|9449.3|9411.5|9471.6|9433.8|9447.8|9410|0
1582853400000|2020-02-28 01:30:00|9452.8|9415|9472.1|9434.3|9472.1|9434.3|9452.8|9415|0
1582853700000|2020-02-28 01:35:00|9475.4|9437.6|9476.3|9438.5|9498.2|9460.2|9472|9434.2|0
1582854000000|2020-02-28 01:40:00|9477.5|9439.7|9479.3|9441.5|9491.1|9453.3|9477.5|9439.7|0
1582854300000|2020-02-28 01:45:00|9483.6|9445.8|9500.5|9462.5|9502.7|9464.7|9483.6|9445.8|0
1582854600000|2020-02-28 01:50:00|9502.1|9464.1|9499.3|9461.3|9502.1|9464.1|9494.5|9456.5|0
1582854900000|2020-02-28 01:55:00|9508.6|9470.6|9518.6|9480.6|9531.6|9493.6|9508.6|9470.6|0
1582855200000|2020-02-28 02:00:00|9522|9484|9512.6|9474.6|9522|9484|9512.6|9474.6|0
1582855500000|2020-02-28 02:05:00|9510.2|9472.2|9534.4|9496.4|9534.4|9496.4|9507.1|9469.1|0
1582855800000|2020-02-28 02:10:00|9536.9|9498.9|9570.3|9532.1|9570.3|9532.1|9535.3|9497.3|0
1582856100000|2020-02-28 02:15:00|9576.2|9538|9581.7|9543.5|9586.5|9548.3|9575.3|9537.1|0
1582856400000|2020-02-28 02:20:00|9579.6|9541.4|9598.4|9560|9598.4|9560|9573.3|9535.1|0
1582856700000|2020-02-28 02:25:00|9600.3|9561.9|9597.2|9558.8|9600.6|9562.2|9581.6|9543.4|0
1582857000000|2020-02-28 02:30:00|9596.4|9558|9602|9563.6|9605.8|9567.4|9587.4|9549.2|0
1582857300000|2020-02-28 02:35:00|9592.9|9554.7|9578.3|9540.1|9596.9|9558.5|9577.9|9539.7|0
1582857600000|2020-02-28 02:40:00|9583.1|9544.9|9605.8|9567.4|9605.8|9567.4|9583.1|9544.9|0
1582857900000|2020-02-28 02:45:00|9602.7|9564.3|9607.9|9569.5|9615.1|9576.7|9600.5|9562.1|0
1582858200000|2020-02-28 02:50:00|9607.3|9568.9|9594|9555.8|9609.3|9570.9|9594|9555.8|0
1582858500000|2020-02-28 02:55:00|9583.1|9544.9|9582.6|9544.4|9589|9550.8|9576.8|9538.6|0
1582858800000|2020-02-28 03:00:00|9582|9543.8|9577.5|9539.3|9587|9548.8|9577.5|9539.3|0
1582859100000|2020-02-28 03:05:00|9574.7|9536.5|9562.7|9524.5|9574.7|9536.5|9560.3|9522.1|0
1582859400000|2020-02-28 03:10:00|9560.4|9522.2|9552|9513.8|9560.4|9522.2|9552|9513.8|0
1582859700000|2020-02-28 03:15:00|9549.9|9511.7|9557.6|9519.4|9561.8|9523.6|9549.9|9511.7|0
1582860000000|2020-02-28 03:20:00|9556.8|9518.6|9549.2|9511|9556.8|9518.6|9540.7|9502.7|0
1582860300000|2020-02-28 03:25:00|9540.2|9502.2|9536|9498|9543.5|9505.5|9532.6|9494.6|0
1582860600000|2020-02-28 03:30:00|9526.1|9488.1|9526.4|9488.4|9531.5|9493.5|9518.1|9480.1|0
1582860900000|2020-02-28 03:35:00|9534.9|9496.9|9549.6|9511.4|9549.6|9511.4|9524.2|9486.2|0
1582861200000|2020-02-28 03:40:00|9550|9511.8|9536.2|9498.2|9550.3|9512.1|9536.2|9498.2|0
1582861500000|2020-02-28 03:45:00|9534.8|9496.8|9542.9|9504.9|9542.9|9504.9|9532.1|9494.1|0
1582861800000|2020-02-28 03:50:00|9544.8|9506.6|9546.5|9508.3|9557.2|9519|9541.5|9503.5|0
1582862100000|2020-02-28 03:55:00|9546.9|9508.7|9548.2|9510|9553.4|9515.2|9546.9|9508.7|0
1582862400000|2020-02-28 04:00:00|9547.7|9509.5|9548.8|9510.6|9554.8|9516.6|9544.7|9506.5|0
1582862700000|2020-02-28 04:05:00|9544.7|9506.5|9548|9509.8|9555.2|9517|9544.7|9506.5|0
1582863000000|2020-02-28 04:10:00|9551.6|9513.4|9556.8|9518.6|9569.3|9531.1|9551.6|9513.4|0
1582863300000|2020-02-28 04:15:00|9553.1|9514.9|9530.4|9492.4|9553.1|9514.9|9530.1|9492.1|0
1582863600000|2020-02-28 04:20:00|9534.3|9496.3|9510.1|9472.1|9534.3|9496.3|9504.6|9466.6|0
1582863900000|2020-02-28 04:25:00|9502.5|9464.5|9521.1|9483.1|9521.1|9483.1|9494.5|9456.5|0
1582864200000|2020-02-28 04:30:00|9523.6|9485.6|9515.7|9477.7|9525.4|9487.4|9514.2|9476.2|0
1582864500000|2020-02-28 04:35:00|9512|9474|9531.3|9493.3|9531.3|9493.3|9510.9|9472.9|0
1582864800000|2020-02-28 04:40:00|9526.3|9488.3|9507.5|9469.5|9526.3|9488.3|9505.5|9467.5|0
1582865100000|2020-02-28 04:45:00|9499.3|9461.3|9506|9468|9508|9470|9499.3|9461.3|0
1582865400000|2020-02-28 04:50:00|9508.4|9470.4|9501.3|9463.3|9508.4|9470.4|9492.7|9454.9|0
1582865700000|2020-02-28 04:55:00|9499.6|9461.6|9501.2|9463.2|9502.7|9464.7|9496.7|9458.7|0
1583104200000|2020-03-01 23:10:00|9264.4|9227.4|9253.6|9216.6|9276.2|9239.2|9253.6|9216.6|0
1583104500000|2020-03-01 23:15:00|9251.9|9214.9|9288.7|9251.7|9298.7|9261.5|9248.9|9211.9|0
1583104800000|2020-03-01 23:20:00|9280.3|9243.3|9269.4|9232.4|9291.8|9254.8|9268|9231|0
1583105100000|2020-03-01 23:25:00|9278.1|9241.1|9268.6|9231.6|9290.7|9253.7|9262.5|9225.5|0
1583105400000|2020-03-01 23:30:00|9262.1|9225.1|9265.2|9228.2|9293.4|9256.4|9260.6|9223.6|0
1583105700000|2020-03-01 23:35:00|9264.4|9227.4|9273.5|9236.5|9273.5|9236.5|9250.7|9213.7|0
1583106000000|2020-03-01 23:40:00|9266.9|9229.9|9277.8|9240.8|9296.3|9259.1|9266.9|9229.9|0
1583106300000|2020-03-01 23:45:00|9274|9237|9259|9222|9277.3|9240.3|9259|9222|0
1583106600000|2020-03-01 23:50:00|9262.2|9225.2|9267.3|9230.3|9267.3|9230.3|9258.3|9221.3|0
1583106900000|2020-03-01 23:55:00|9268.9|9231.9|9269.6|9232.6|9271.9|9234.9|9263.9|9226.9|0
1583107200000|2020-03-02 00:00:00|9262|9225|9277.6|9240.6|9277.6|9240.6|9257.5|9220.5|0
1583107500000|2020-03-02 00:05:00|9282.6|9245.6|9281.8|9244.8|9288.1|9251.1|9278.6|9241.6|0
1583107800000|2020-03-02 00:10:00|9276.9|9239.9|9247|9210|9281.3|9244.3|9247|9210|0
1583108100000|2020-03-02 00:15:00|9251|9214|9252.5|9215.5|9254|9217|9247.3|9210.3|0
1583108400000|2020-03-02 00:20:00|9254.2|9217.2|9252.7|9215.7|9258.9|9221.9|9252.7|9215.7|0
1583108700000|2020-03-02 00:25:00|9262.4|9225.4|9279.6|9242.6|9279.6|9242.6|9254.2|9217.2|0
1583109000000|2020-03-02 00:30:00|9275.4|9238.4|9288.9|9251.9|9295.7|9258.5|9274.1|9237.1|0
1583109300000|2020-03-02 00:35:00|9287.7|9250.7|9259.8|9222.8|9287.9|9250.9|9259.8|9222.8|0
1583109600000|2020-03-02 00:40:00|9256.6|9219.6|9250.7|9213.7|9256.6|9219.6|9250.7|9213.7|0
1583109900000|2020-03-02 00:45:00|9252.2|9215.2|9228.6|9191.8|9252.2|9215.2|9227.4|9190.6|0
1583110200000|2020-03-02 00:50:00|9232.4|9195.6|9240.3|9203.5|9245.8|9208.8|9231.5|9194.7|0
1583110500000|2020-03-02 00:55:00|9237.1|9200.3|9253.9|9216.9|9253.9|9216.9|9237.1|9200.3|0
1583110800000|2020-03-02 01:00:00|9254|9217|9257.8|9220.8|9260.4|9223.4|9253.1|9216.1|0
1583111100000|2020-03-02 01:05:00|9255|9218|9250.9|9213.9|9255|9218|9247.7|9210.7|0
1583111400000|2020-03-02 01:10:00|9250.3|9213.3|9294.2|9257|9294.2|9257|9250.3|9213.3|0
1583111700000|2020-03-02 01:15:00|9297.2|9260|9289.8|9252.8|9297.3|9260.1|9285.8|9248.8|0
1583112000000|2020-03-02 01:20:00|9290.1|9253.1|9322.8|9285.6|9322.8|9285.6|9290.1|9253.1|0
1583112300000|2020-03-02 01:25:00|9324|9286.8|9349.9|9312.5|9349.9|9312.5|9324|9286.8|0
1583112600000|2020-03-02 01:30:00|9354.2|9316.8|9364.6|9327.2|9378.3|9340.9|9354.2|9316.8|0
1583112900000|2020-03-02 01:35:00|9368|9330.6|9365.2|9327.8|9372.9|9335.5|9347.8|9310.4|0
1583113200000|2020-03-02 01:40:00|9366.1|9328.7|9392.7|9355.3|9395.3|9357.7|9366.1|9328.7|0
1583113500000|2020-03-02 01:45:00|9391.6|9354.2|9389.3|9351.9|9398.5|9360.9|9389.1|9351.7|0
1583113800000|2020-03-02 01:50:00|9386.5|9349.1|9399.1|9361.5|9399.1|9361.5|9372.5|9335.1|0
1583114100000|2020-03-02 01:55:00|9393.6|9356.2|9380.6|9343.2|9393.6|9356.2|9380.6|9343.2|0
1583114400000|2020-03-02 02:00:00|9377.1|9339.7|9385.6|9348.2|9385.6|9348.2|9373.8|9336.4|0
1583114700000|2020-03-02 02:05:00|9386.7|9349.3|9398.5|9360.9|9399.2|9361.6|9386.7|9349.3|0
1583115000000|2020-03-02 02:10:00|9402|9364.4|9408.2|9370.6|9410.3|9372.7|9400|9362.4|0
1583115300000|2020-03-02 02:15:00|9415.5|9377.9|9445.3|9407.5|9445.3|9407.5|9413.9|9376.3|0
1583115600000|2020-03-02 02:20:00|9446.8|9409|9447.9|9410.1|9452.2|9414.4|9446.7|9408.9|0
1583115900000|2020-03-02 02:25:00|9453.8|9416|9452.1|9414.3|9454.4|9416.6|9445.8|9408|0
1583116200000|2020-03-02 02:30:00|9453.7|9415.9|9468.2|9430.4|9468.2|9430.4|9453.6|9415.8|0
1583116500000|2020-03-02 02:35:00|9474.2|9436.4|9481.7|9443.9|9481.7|9443.9|9470.8|9433|0
1583116800000|2020-03-02 02:40:00|9480.8|9443|9511|9473|9512.7|9474.7|9478.1|9440.3|0
1583117100000|2020-03-02 02:45:00|9508.9|9470.9|9540.3|9502.3|9540.3|9502.3|9508.9|9470.9|0
1583117400000|2020-03-02 02:50:00|9545.2|9507|9538.7|9500.7|9545.2|9507|9530.3|9492.3|0
1583117700000|2020-03-02 02:55:00|9539.3|9501.3|9551.6|9513.4|9551.6|9513.4|9539.3|9501.3|0
1583118000000|2020-03-02 03:00:00|9550.4|9512.2|9551.6|9513.4|9555.6|9517.4|9549.7|9511.5|0
1583118300000|2020-03-02 03:05:00|9553.7|9515.5|9560.8|9522.6|9560.8|9522.6|9546.3|9508.1|0
1583118600000|2020-03-02 03:10:00|9563|9524.8|9555.7|9517.5|9563.8|9525.6|9553.2|9515|0
1583118900000|2020-03-02 03:15:00|9555.2|9517|9546.5|9508.3|9556.3|9518.1|9546.5|9508.3|0
1583119200000|2020-03-02 03:20:00|9554.4|9516.2|9563.4|9525.2|9572.2|9534|9554.4|9516.2|0
1583119500000|2020-03-02 03:25:00|9565|9526.8|9575|9536.8|9578.4|9540.2|9565|9526.8|0
1583119800000|2020-03-02 03:30:00|9571.8|9533.6|9573.1|9534.9|9576.6|9538.4|9567.2|9529|0
1583120100000|2020-03-02 03:35:00|9572.7|9534.5|9590.2|9552|9592.7|9554.5|9572.7|9534.5|0
1583120400000|2020-03-02 03:40:00|9594.6|9556.2|9599.6|9561.2|9608.7|9570.3|9594.6|9556.2|0
1583120700000|2020-03-02 03:45:00|9599.2|9560.8|9617|9578.6|9617|9578.6|9590.9|9552.7|0
1583121000000|2020-03-02 03:50:00|9611.7|9573.3|9599|9560.6|9614.8|9576.4|9599|9560.6|0
1583121300000|2020-03-02 03:55:00|9589.7|9551.5|9597.4|9559|9601.7|9563.3|9589.7|9551.5|0
1583121600000|2020-03-02 04:00:00|9596.1|9557.7|9571.8|9533.6|9596.1|9557.7|9571.8|9533.6|0
1583121900000|2020-03-02 04:05:00|9567.7|9529.5|9587.4|9549.2|9587.4|9549.2|9567.7|9529.5|0
1583122200000|2020-03-02 04:10:00|9591|9552.8|9609.8|9571.4|9609.8|9571.4|9591|9552.8|0
1583122500000|2020-03-02 04:15:00|9614|9575.6|9610.5|9572.1|9614|9575.6|9605.3|9566.9|0
1583122800000|2020-03-02 04:20:00|9608.8|9570.4|9617.5|9579.1|9618.4|9580|9605.4|9567|0
1583123100000|2020-03-02 04:25:00|9617.4|9579|9622.8|9584.4|9626.6|9588.2|9616.3|9577.9|0
1583123400000|2020-03-02 04:30:00|9621.1|9582.7|9616.6|9578.2|9621.6|9583.2|9616.6|9578.2|0
1583123700000|2020-03-02 04:35:00|9622.5|9584.1|9621.1|9582.7|9622.9|9584.5|9617.5|9579.1|0
1583124000000|2020-03-02 04:40:00|9619.4|9581|9617.7|9579.3|9619.4|9581|9611.8|9573.4|0
1583124300000|2020-03-02 04:45:00|9614.7|9576.3|9608.9|9570.5|9617.1|9578.7|9608.9|9570.5|0
1583124600000|2020-03-02 04:50:00|9609.1|9570.7|9632.7|9594.3|9632.7|9594.3|9609.1|9570.7|0
1583124900000|2020-03-02 04:55:00|9631.4|9593|9638.1|9599.7|9638.9|9600.5|9629.3|9590.9|0
1583190600000|2020-03-02 23:10:00|9727.4|9688.6|9683.7|9645.1|9727.4|9688.6|9674|9635.4|0
1583190900000|2020-03-02 23:15:00|9696.6|9657.8|9721.2|9682.4|9725.4|9686.6|9682.4|9643.8|0
1583191200000|2020-03-02 23:20:00|9717.8|9679|9727.3|9688.5|9727.3|9688.5|9717.8|9679|0
1583191500000|2020-03-02 23:25:00|9729.9|9691.1|9736.2|9697.4|9736.2|9697.4|9719.2|9680.4|0
1583191800000|2020-03-02 23:30:00|9743|9704.2|9719|9680.2|9743|9704.2|9713.8|9675|0
1583192100000|2020-03-02 23:35:00|9724.4|9685.6|9717.2|9678.4|9729|9690.2|9717.2|9678.4|0
1583192400000|2020-03-02 23:40:00|9712.7|9673.9|9702.2|9663.4|9712.7|9673.9|9696.6|9657.8|0
1583192700000|2020-03-02 23:45:00|9712.1|9673.3|9702.4|9663.6|9718.4|9679.6|9699.8|9661|0
1583193000000|2020-03-02 23:50:00|9699|9660.2|9689.3|9650.7|9699.8|9661|9684.7|9646.1|0
1583193300000|2020-03-02 23:55:00|9691.1|9652.5|9689.9|9651.3|9698|9659.2|9689.9|9651.3|0
1583193600000|2020-03-03 00:00:00|9694.2|9655.6|9690.7|9652.1|9703.1|9664.3|9690.7|9652.1|0
1583193900000|2020-03-03 00:05:00|9695|9656.2|9684.7|9646.1|9695|9656.2|9680.2|9641.6|0
1583194200000|2020-03-03 00:10:00|9685.2|9646.6|9684.2|9645.6|9692|9653.4|9684.2|9645.6|0
1583194500000|2020-03-03 00:15:00|9684.5|9645.9|9681.3|9642.7|9688|9649.4|9681.3|9642.7|0
1583194800000|2020-03-03 00:20:00|9681.8|9643.2|9693.4|9654.8|9693.4|9654.8|9680.3|9641.7|0
1583195100000|2020-03-03 00:25:00|9694.1|9655.5|9696.5|9657.7|9698.9|9660.1|9693.3|9654.7|0
1583195400000|2020-03-03 00:30:00|9695.5|9656.7|9703.3|9664.5|9706.1|9667.3|9695.5|9656.7|0
1583195700000|2020-03-03 00:35:00|9704.7|9665.9|9717.3|9678.5|9717.3|9678.5|9702|9663.2|0
1583196000000|2020-03-03 00:40:00|9718.6|9679.8|9699|9660.2|9718.6|9679.8|9698.1|9659.3|0
1583196300000|2020-03-03 00:45:00|9695.7|9656.9|9681.5|9642.9|9695.7|9656.9|9680.2|9641.6|0
1583196600000|2020-03-03 00:50:00|9680.3|9641.7|9687.6|9649|9689.3|9650.7|9680.3|9641.7|0
1583196900000|2020-03-03 00:55:00|9688.5|9649.9|9689.2|9650.6|9690|9651.4|9683.3|9644.7|0
1583197200000|2020-03-03 01:00:00|9686.7|9648.1|9681.9|9643.3|9687.8|9649.2|9672.8|9634.2|0
1583197500000|2020-03-03 01:05:00|9681.5|9642.9|9677|9638.4|9681.9|9643.3|9677|9638.4|0
1583197800000|2020-03-03 01:10:00|9674.1|9635.5|9676.2|9637.6|9679.9|9641.3|9674.1|9635.5|0
1583198100000|2020-03-03 01:15:00|9674.9|9636.3|9651|9612.4|9675.9|9637.3|9651|9612.4|0
1583198400000|2020-03-03 01:20:00|9653.4|9614.8|9641.6|9603.2|9653.4|9614.8|9640.4|9602|0
1583198700000|2020-03-03 01:25:00|9643|9604.6|9654.4|9615.8|9654.4|9615.8|9643|9604.6|0
1583199000000|2020-03-03 01:30:00|9660.6|9622|9667|9628.4|9667.5|9628.9|9657|9618.4|0
1583199300000|2020-03-03 01:35:00|9668.7|9630.1|9674.7|9636.1|9678|9639.4|9663.4|9624.8|0
1583199600000|2020-03-03 01:40:00|9671.5|9632.9|9662.5|9623.9|9676.1|9637.5|9658.1|9619.5|0
1583199900000|2020-03-03 01:45:00|9663.2|9624.6|9655.7|9617.1|9663.2|9624.6|9653.1|9614.5|0
1583200200000|2020-03-03 01:50:00|9656|9617.4|9663.4|9624.8|9663.4|9624.8|9655.3|9616.7|0
1583200500000|2020-03-03 01:55:00|9665.2|9626.6|9649.1|9610.5|9665.2|9626.6|9649.1|9610.5|0
1583200800000|2020-03-03 02:00:00|9650.1|9611.5|9639.5|9601.1|9650.1|9611.5|9639.5|9601.1|0
1583201100000|2020-03-03 02:05:00|9641.9|9603.5|9638.9|9600.5|9641.9|9603.5|9638.9|9600.5|0
1583201400000|2020-03-03 02:10:00|9640.2|9601.8|9620.8|9582.4|9640.9|9602.5|9620.1|9581.7|0
1583201700000|2020-03-03 02:15:00|9626.6|9588.2|9624.8|9586.4|9629.2|9590.8|9624.7|9586.3|0
1583202000000|2020-03-03 02:20:00|9621.1|9582.7|9620.6|9582.2|9623.3|9584.9|9620.4|9582|0
1583202300000|2020-03-03 02:25:00|9617.9|9579.5|9619.4|9581|9624|9585.6|9617.9|9579.5|0
1583202600000|2020-03-03 02:30:00|9619.5|9581.1|9623.3|9584.9|9623.3|9584.9|9619.5|9581.1|0
1583202900000|2020-03-03 02:35:00|9625.5|9587.1|9630.6|9592.2|9630.6|9592.2|9619.1|9580.7|0
1583203200000|2020-03-03 02:40:00|9628.5|9590.1|9627.1|9588.7|9636.2|9597.8|9625.3|9586.9|0
1583203500000|2020-03-03 02:45:00|9628.4|9590|9641.9|9603.5|9641.9|9603.5|9626.5|9588.1|0
1583203800000|2020-03-03 02:50:00|9642.3|9603.9|9643.2|9604.8|9646.3|9607.7|9639|9600.6|0
1583204100000|2020-03-03 02:55:00|9644.3|9605.8|9648.4|9609.8|9648.5|9609.9|9644.3|9605.8|0
1583204400000|2020-03-03 03:00:00|9648.8|9610.2|9647.8|9609.2|9650.3|9611.7|9646.8|9608.2|0
1583204700000|2020-03-03 03:05:00|9645.6|9607|9643.6|9605.2|9649.8|9611.2|9641.8|9603.4|0
1583205000000|2020-03-03 03:10:00|9642.2|9603.8|9648.6|9610|9650.2|9611.6|9640.5|9602.1|0
1583205300000|2020-03-03 03:15:00|9647.7|9609.1|9644.4|9605.8|9648.7|9610.1|9644.4|9605.8|0
1583205600000|2020-03-03 03:20:00|9646.8|9608.2|9653.2|9614.6|9653.2|9614.6|9645.5|9606.9|0
1583205900000|2020-03-03 03:25:00|9654.4|9615.8|9663.7|9625.1|9663.7|9625.1|9648.7|9610.1|0
1583206200000|2020-03-03 03:30:00|9666.6|9628|9634.1|9595.7|9666.6|9628|9632.9|9594.5|0
1583206500000|2020-03-03 03:35:00|9635.4|9597|9630.5|9592.1|9640.9|9602.5|9630.5|9592.1|0
1583206800000|2020-03-03 03:40:00|9630.1|9591.7|9632|9593.6|9637.7|9599.3|9629.9|9591.5|0
1583207100000|2020-03-03 03:45:00|9630.5|9592.1|9633.6|9595.2|9633.6|9595.2|9622.2|9583.8|0
1583207400000|2020-03-03 03:50:00|9633.4|9595|9651.1|9612.5|9651.1|9612.5|9631.7|9593.3|0
1583207700000|2020-03-03 03:55:00|9652.2|9613.6|9634.5|9596.1|9652.2|9613.6|9633.2|9594.8|0
1583208000000|2020-03-03 04:00:00|9640.4|9602|9645.9|9607.3|9651.2|9612.6|9639.6|9601.2|0
1583208300000|2020-03-03 04:05:00|9646.2|9607.6|9647.7|9609.1|9649.7|9611.1|9642.1|9603.7|0
1583208600000|2020-03-03 04:10:00|9646.4|9607.8|9638.8|9600.4|9646.4|9607.8|9638.8|9600.4|0
1583208900000|2020-03-03 04:15:00|9640.4|9602|9644.3|9605.8|9646|9607.4|9640.4|9602|0
1583209200000|2020-03-03 04:20:00|9641.9|9603.5|9617.2|9578.8|9641.9|9603.5|9617.2|9578.8|0
1583209500000|2020-03-03 04:25:00|9618.8|9580.4|9609.2|9570.8|9620.8|9582.4|9609.2|9570.8|0
1583209800000|2020-03-03 04:30:00|9610.9|9572.5|9592.4|9554.2|9610.9|9572.5|9592.4|9554.2|0
1583210100000|2020-03-03 04:35:00|9586.2|9548|9588.5|9550.3|9590.9|9552.7|9584.2|9546|0
1583210400000|2020-03-03 04:40:00|9588.6|9550.4|9592.7|9554.5|9598.4|9560|9588.2|9550|0
1583210700000|2020-03-03 04:45:00|9584.7|9546.5|9583.1|9544.9|9589.9|9551.7|9583.1|9544.9|0
1583211000000|2020-03-03 04:50:00|9583.9|9545.7|9600.4|9562|9600.4|9562|9583.9|9545.7|0
1583211300000|2020-03-03 04:55:00|9599.7|9561.3|9596.1|9557.7|9601.1|9562.7|9594|9555.8|0
1583277000000|2020-03-03 23:10:00|9395.5|9357.9|9426.2|9388.6|9434.4|9396.8|9395.5|9357.9|0
1583277300000|2020-03-03 23:15:00|9414.8|9377.2|9420|9382.4|9421.9|9384.3|9410.5|9372.9|0
1583277600000|2020-03-03 23:20:00|9420.4|9382.8|9416.7|9379.1|9429.5|9391.9|9416.7|9379.1|0
1583277900000|2020-03-03 23:25:00|9412.5|9374.9|9400.8|9363.2|9414.4|9376.8|9399.5|9361.9|0
1583278200000|2020-03-03 23:30:00|9397.8|9360.2|9400.5|9362.9|9400.5|9362.9|9379.6|9342.2|0
1583278500000|2020-03-03 23:35:00|9395.4|9357.8|9374.1|9336.7|9395.4|9357.8|9374.1|9336.7|0
1583278800000|2020-03-03 23:40:00|9383.7|9346.3|9378.6|9341.2|9386.3|9348.9|9372.2|9334.8|0
1583279100000|2020-03-03 23:45:00|9379.9|9342.5|9364.5|9327.1|9379.9|9342.5|9359.4|9322|0
1583279400000|2020-03-03 23:50:00|9360.7|9323.3|9363.1|9325.7|9364|9326.6|9354.2|9316.8|0
1583279700000|2020-03-03 23:55:00|9376.1|9338.7|9376.4|9339|9384.5|9347.1|9373.5|9336.1|0
1583280000000|2020-03-04 00:00:00|9385|9347.6|9402.4|9364.8|9402.9|9365.3|9385|9347.6|0
1583280300000|2020-03-04 00:05:00|9407.4|9369.8|9438|9400.4|9454.3|9416.5|9407.4|9369.8|0
1583280600000|2020-03-04 00:10:00|9433.5|9395.9|9407.4|9369.8|9433.5|9395.9|9407.4|9369.8|0
1583280900000|2020-03-04 00:15:00|9417.3|9379.7|9428.7|9391.1|9433.1|9395.5|9415.8|9378.2|0
1583281200000|2020-03-04 00:20:00|9421.3|9383.7|9403.8|9366.2|9423.5|9385.9|9403.8|9366.2|0
1583281500000|2020-03-04 00:25:00|9407.4|9369.8|9399.1|9361.5|9407.4|9369.8|9397.6|9360|0
1583281800000|2020-03-04 00:30:00|9395.2|9357.6|9422.1|9384.5|9422.1|9384.5|9395.2|9357.6|0
1583282100000|2020-03-04 00:35:00|9424.5|9386.9|9398.3|9360.7|9428.2|9390.6|9398.3|9360.7|0
1583282400000|2020-03-04 00:40:00|9398.1|9360.5|9390.6|9353.2|9400.9|9363.3|9386.6|9349.2|0
1583282700000|2020-03-04 00:45:00|9387.7|9350.3|9374.4|9337|9388.2|9350.8|9374.4|9337|0
1583283000000|2020-03-04 00:50:00|9375.4|9338|9375.1|9337.7|9379.6|9342.2|9374|9336.6|0
1583283300000|2020-03-04 00:55:00|9376.6|9339.2|9379.5|9342.1|9386.3|9348.9|9376.6|9339.2|0
1583283600000|2020-03-04 01:00:00|9380.1|9342.7|9374.7|9337.3|9387.2|9349.8|9374.7|9337.3|0
1583283900000|2020-03-04 01:05:00|9373.6|9336.2|9369.5|9332.1|9377.1|9339.7|9369.4|9332|0
1583284200000|2020-03-04 01:10:00|9365.8|9328.4|9381.8|9344.4|9381.8|9344.4|9365.8|9328.4|0
1583284500000|2020-03-04 01:15:00|9379.5|9342.1|9381.2|9343.8|9386.1|9348.7|9377.5|9340.1|0
1583284800000|2020-03-04 01:20:00|9381.6|9344.2|9384.8|9347.4|9385|9347.6|9373|9335.6|0
1583285100000|2020-03-04 01:25:00|9383.9|9346.5|9382.5|9345.1|9384.9|9347.5|9381.6|9344.2|0
1583285400000|2020-03-04 01:30:00|9382.7|9345.3|9381.8|9344.4|9387.1|9349.7|9379.6|9342.2|0
1583285700000|2020-03-04 01:35:00|9383.1|9345.7|9393.1|9355.7|9393.9|9356.3|9383.1|9345.7|0
1583286000000|2020-03-04 01:40:00|9386.3|9348.9|9384.9|9347.5|9388.9|9351.5|9382.2|9344.8|0
1583286300000|2020-03-04 01:45:00|9383.9|9346.5|9383.4|9346|9383.9|9346.5|9373.9|9336.5|0
1583286600000|2020-03-04 01:50:00|9385.8|9348.4|9417.8|9380.2|9417.8|9380.2|9385.4|9348|0
1583286900000|2020-03-04 01:55:00|9418.1|9380.5|9418.3|9380.7|9433.5|9395.9|9415.9|9378.3|0
1583287200000|2020-03-04 02:00:00|9419.6|9382|9388.1|9350.7|9419.6|9382|9388.1|9350.7|0
1583287500000|2020-03-04 02:05:00|9396.1|9358.5|9384.3|9346.9|9396.1|9358.5|9383.3|9345.9|0
1583287800000|2020-03-04 02:10:00|9384.4|9347|9374.9|9337.5|9384.8|9347.4|9374.4|9337|0
1583288100000|2020-03-04 02:15:00|9371.2|9333.8|9379.4|9342|9379.9|9342.5|9371.2|9333.8|0
1583288400000|2020-03-04 02:20:00|9378.4|9341|9386.1|9348.7|9387.8|9350.4|9376.3|9338.9|0
1583288700000|2020-03-04 02:25:00|9386.5|9349.1|9376.2|9338.8|9386.7|9349.3|9376.2|9338.8|0
1583289000000|2020-03-04 02:30:00|9374.2|9336.8|9386.3|9348.9|9386.3|9348.9|9370.6|9333.2|0
1583289300000|2020-03-04 02:35:00|9386.5|9349.1|9370|9332.6|9386.8|9349.4|9370|9332.6|0
1583289600000|2020-03-04 02:40:00|9368.3|9330.9|9381.9|9344.5|9382.6|9345.2|9368.3|9330.9|0
1583289900000|2020-03-04 02:45:00|9383.8|9346.4|9388.4|9351|9394.1|9356.5|9383.8|9346.4|0
1583290200000|2020-03-04 02:50:00|9386.5|9349.1|9385.7|9348.3|9389.3|9351.9|9382.8|9345.4|0
1583290500000|2020-03-04 02:55:00|9386.8|9349.4|9396.8|9359.2|9396.8|9359.2|9385.6|9348.2|0
1583290800000|2020-03-04 03:00:00|9398.7|9361.1|9393.5|9356.1|9398.7|9361.1|9391.5|9354.1|0
1583291100000|2020-03-04 03:05:00|9388.6|9351.2|9402.5|9364.9|9402.5|9364.9|9388.1|9350.7|0
1583291400000|2020-03-04 03:10:00|9403.4|9365.8|9401.6|9364|9403.4|9365.8|9398.3|9360.7|0
1583291700000|2020-03-04 03:15:00|9399.8|9362.2|9400.5|9362.9|9401.9|9364.3|9399.3|9361.7|0
1583292000000|2020-03-04 03:20:00|9399.6|9362|9386|9348.6|9399.6|9362|9385.3|9347.9|0
1583292300000|2020-03-04 03:25:00|9384.8|9347.4|9384.3|9346.9|9386.4|9349|9383.8|9346.4|0
1583292600000|2020-03-04 03:30:00|9386|9348.6|9380.3|9342.9|9388.9|9351.5|9380.3|9342.9|0
1583292900000|2020-03-04 03:35:00|9380|9342.6|9374.1|9336.7|9380|9342.6|9372.3|9334.9|0
1583293200000|2020-03-04 03:40:00|9373.5|9336.1|9358.1|9320.7|9373.5|9336.1|9356|9318.6|0
1583293500000|2020-03-04 03:45:00|9357|9319.6|9353.6|9316.2|9357|9319.6|9353.6|9316.2|0
1583293800000|2020-03-04 03:50:00|9342.5|9305.3|9332.5|9295.3|9344.4|9307|9332.5|9295.3|0
1583294100000|2020-03-04 03:55:00|9333.6|9296.4|9330.2|9293|9334.7|9297.5|9327.9|9290.7|0
1583294400000|2020-03-04 04:00:00|9331.1|9293.9|9317.9|9280.7|9331.1|9293.9|9317.9|9280.7|0
1583294700000|2020-03-04 04:05:00|9310.8|9273.6|9313.1|9275.9|9315.2|9278|9309.4|9272.2|0
1583295000000|2020-03-04 04:10:00|9317.5|9280.3|9312.6|9275.4|9317.5|9280.3|9305.6|9268.4|0
1583295300000|2020-03-04 04:15:00|9316|9278.8|9319.8|9282.6|9320|9282.8|9312.5|9275.3|0
1583295600000|2020-03-04 04:20:00|9318.4|9281.2|9325|9287.8|9328.9|9291.7|9318.4|9281.2|0
1583295900000|2020-03-04 04:25:00|9326.8|9289.6|9316.7|9279.5|9326.8|9289.6|9316.7|9279.5|0
1583296200000|2020-03-04 04:30:00|9313.9|9276.7|9309.5|9272.3|9313.9|9276.7|9305.1|9267.9|0
1583296500000|2020-03-04 04:35:00|9310.9|9273.7|9316.9|9279.7|9316.9|9279.7|9308.1|9270.9|0
1583296800000|2020-03-04 04:40:00|9319.9|9282.7|9324|9286.8|9324.2|9287|9319.9|9282.7|0
1583297100000|2020-03-04 04:45:00|9319.8|9282.6|9319.4|9282.2|9325.1|9287.9|9319.3|9282.1|0
1583297400000|2020-03-04 04:50:00|9317.7|9280.5|9325.3|9288.1|9325.3|9288.1|9317.7|9280.5|0
1583297700000|2020-03-04 04:55:00|9325.4|9288.2|9323.7|9286.5|9330.3|9293.1|9323.7|9286.5|0
1583363400000|2020-03-04 23:10:00|9499.2|9461.2|9488.8|9451|9508.6|9470.6|9488.7|9450.9|0
1583363700000|2020-03-04 23:15:00|9489.9|9452.1|9481.7|9443.9|9489.9|9452.1|9464.7|9426.9|0
1583364000000|2020-03-04 23:20:00|9484.6|9446.8|9490.4|9452.6|9503.2|9465.2|9484.6|9446.8|0
1583364300000|2020-03-04 23:25:00|9490.7|9452.9|9469.6|9431.8|9490.7|9452.9|9468.8|9431|0
1583364600000|2020-03-04 23:30:00|9470.4|9432.6|9461.9|9424.1|9480.7|9442.9|9459.7|9421.9|0
1583364900000|2020-03-04 23:35:00|9459|9421.2|9459.5|9421.7|9464.9|9427.1|9454.1|9416.3|0
1583365200000|2020-03-04 23:40:00|9453.4|9415.6|9436.7|9399.1|9453.4|9415.6|9435.5|9397.9|0
1583365500000|2020-03-04 23:45:00|9438.4|9400.8|9434.2|9396.6|9439.1|9401.5|9430.3|9392.7|0
1583365800000|2020-03-04 23:50:00|9438.6|9401|9433.9|9396.3|9447.3|9409.5|9433.9|9396.3|0
1583366100000|2020-03-04 23:55:00|9433.6|9396|9446.2|9408.4|9448.2|9410.4|9432.8|9395.2|0
1583366400000|2020-03-05 00:00:00|9450.5|9412.7|9431.2|9393.6|9450.5|9412.7|9431.2|9393.6|0
1583366700000|2020-03-05 00:05:00|9431.9|9394.3|9430.7|9393.1|9439.8|9402.2|9430|9392.4|0
1583367000000|2020-03-05 00:10:00|9433.5|9395.9|9447.8|9410|9453.5|9415.7|9432.5|9394.9|0
1583367300000|2020-03-05 00:15:00|9452|9414.2|9452|9414.2|9454.2|9416.4|9443.9|9406.2|0
1583367600000|2020-03-05 00:20:00|9450.8|9413|9445.1|9407.3|9450.8|9413|9442|9404.4|0
1583367900000|2020-03-05 00:25:00|9450.3|9412.5|9482.6|9444.8|9482.6|9444.8|9449.6|9411.8|0
1583368200000|2020-03-05 00:30:00|9479.1|9441.3|9465.5|9427.7|9479.1|9441.3|9463.4|9425.6|0
1583368500000|2020-03-05 00:35:00|9471.6|9433.8|9464.4|9426.6|9476.5|9438.7|9463.6|9425.8|0
1583368800000|2020-03-05 00:40:00|9465.1|9427.3|9496.4|9458.4|9496.4|9458.4|9465.1|9427.3|0
1583369100000|2020-03-05 00:45:00|9496.1|9458.1|9494.2|9456.2|9500.6|9462.6|9493.5|9455.7|0
1583369400000|2020-03-05 00:50:00|9484.4|9446.6|9488.9|9451.1|9488.9|9451.1|9483.5|9445.7|0
1583369700000|2020-03-05 00:55:00|9491|9453.2|9499.9|9461.9|9501.3|9463.3|9489.4|9451.6|0
1583370000000|2020-03-05 01:00:00|9501.8|9463.8|9493.6|9455.8|9504.9|9466.9|9491.5|9453.7|0
1583370300000|2020-03-05 01:05:00|9490.2|9452.4|9492.5|9454.7|9492.5|9454.7|9477.1|9439.3|0
1583370600000|2020-03-05 01:10:00|9486.3|9448.5|9479.1|9441.3|9486.3|9448.5|9477.6|9439.8|0
1583370900000|2020-03-05 01:15:00|9476.7|9438.9|9469.3|9431.5|9478.9|9441.1|9469.3|9431.5|0
1583371200000|2020-03-05 01:20:00|9467.6|9429.8|9467.2|9429.4|9472.2|9434.4|9467.2|9429.4|0
1583371500000|2020-03-05 01:25:00|9465.9|9428.1|9465.9|9428.1|9469.9|9432.1|9464.9|9427.1|0
1583371800000|2020-03-05 01:30:00|9464.7|9426.9|9461.6|9423.8|9466.5|9428.7|9461.5|9423.7|0
1583372100000|2020-03-05 01:35:00|9458|9420.2|9447.8|9410|9461.1|9423.3|9447.8|9410|0
1583372400000|2020-03-05 01:40:00|9455.6|9417.8|9440.1|9402.5|9455.6|9417.8|9440.1|9402.5|0
1583372700000|2020-03-05 01:45:00|9441.9|9404.3|9444.2|9406.4|9445.2|9407.4|9437.4|9399.8|0
1583373000000|2020-03-05 01:50:00|9445.7|9407.9|9428.6|9391|9445.7|9407.9|9425.7|9388.1|0
1583373300000|2020-03-05 01:55:00|9430.6|9393|9421.5|9383.9|9430.6|9393|9421.5|9383.9|0
1583373600000|2020-03-05 02:00:00|9419.5|9381.9|9420.4|9382.8|9420.4|9382.8|9414|9376.4|0
1583373900000|2020-03-05 02:05:00|9422.8|9385.2|9413.8|9376.2|9424.3|9386.7|9411.5|9373.9|0
1583374200000|2020-03-05 02:10:00|9414.2|9376.6|9413.3|9375.7|9414.3|9376.7|9410.4|9372.8|0
1583374500000|2020-03-05 02:15:00|9411.8|9374.2|9396.3|9358.7|9414|9376.4|9396.3|9358.7|0
1583374800000|2020-03-05 02:20:00|9396.5|9358.9|9391.7|9354.3|9397.4|9359.8|9387.8|9350.4|0
1583375100000|2020-03-05 02:25:00|9393.1|9355.7|9393.8|9356.3|9399.9|9362.3|9391|9353.6|0
1583375400000|2020-03-05 02:30:00|9398.2|9360.6|9414.3|9376.7|9415.3|9377.7|9398.2|9360.6|0
1583375700000|2020-03-05 02:35:00|9414.5|9376.9|9414.4|9376.8|9416.8|9379.2|9411.4|9373.8|0
1583376000000|2020-03-05 02:40:00|9415.2|9377.6|9404.8|9367.2|9416.3|9378.7|9404.8|9367.2|0
1583376300000|2020-03-05 02:45:00|9404.3|9366.7|9402.8|9365.2|9405.1|9367.5|9390.7|9353.3|0
1583376600000|2020-03-05 02:50:00|9402.5|9364.9|9403.5|9365.9|9404|9366.4|9396.3|9358.7|0
1583376900000|2020-03-05 02:55:00|9402.3|9364.7|9395.2|9357.6|9402.3|9364.7|9395.2|9357.6|0
1583377200000|2020-03-05 03:00:00|9396.5|9358.9|9400|9362.4|9406.4|9368.8|9396.5|9358.9|0
1583377500000|2020-03-05 03:05:00|9397.6|9360|9388.2|9350.8|9397.6|9360|9379.7|9342.3|0
1583377800000|2020-03-05 03:10:00|9387.7|9350.3|9389|9351.6|9391.1|9353.7|9387.3|9349.9|0
1583378100000|2020-03-05 03:15:00|9389.6|9352.2|9400.6|9363|9401.4|9363.8|9389.6|9352.2|0
1583378400000|2020-03-05 03:20:00|9401.6|9364|9398.8|9361.2|9401.6|9364|9396.9|9359.3|0
1583378700000|2020-03-05 03:25:00|9394.8|9357.2|9391.3|9353.9|9397.6|9360|9391.3|9353.9|0
1583379000000|2020-03-05 03:30:00|9388.7|9351.3|9395.8|9358.2|9399.3|9361.7|9388.7|9351.3|0
1583379300000|2020-03-05 03:35:00|9398.2|9360.6|9406.3|9368.7|9408.8|9371.2|9398.2|9360.6|0
1583379600000|2020-03-05 03:40:00|9405.9|9368.3|9409.6|9372|9409.8|9372.2|9405.9|9368.3|0
1583379900000|2020-03-05 03:45:00|9413.2|9375.6|9417|9379.4|9424.1|9386.5|9413.2|9375.6|0
1583380200000|2020-03-05 03:50:00|9417.6|9380|9422.9|9385.3|9428|9390.4|9415.9|9378.3|0
1583380500000|2020-03-05 03:55:00|9422.4|9384.8|9417.7|9380.1|9424.2|9386.6|9417.7|9380.1|0
1583380800000|2020-03-05 04:00:00|9417.5|9379.9|9421.8|9384.2|9421.8|9384.2|9412.4|9374.8|0
1583381100000|2020-03-05 04:05:00|9422.3|9384.7|9428.2|9390.6|9428.2|9390.6|9422.3|9384.7|0
1583381400000|2020-03-05 04:10:00|9428.1|9390.5|9423.3|9385.7|9428.1|9390.5|9423.1|9385.5|0
1583381700000|2020-03-05 04:15:00|9422.6|9385|9405|9367.4|9422.6|9385|9405|9367.4|0
1583382000000|2020-03-05 04:20:00|9402.9|9365.3|9407.4|9369.8|9407.4|9369.8|9402.2|9364.6|0
1583382300000|2020-03-05 04:25:00|9405.2|9367.6|9410.5|9372.9|9415.9|9378.3|9405.2|9367.6|0
1583382600000|2020-03-05 04:30:00|9408.2|9370.6|9400|9362.4|9408.2|9370.6|9400|9362.4|0
1583382900000|2020-03-05 04:35:00|9396.2|9358.6|9392.1|9354.7|9396.3|9358.7|9391.6|9354.2|0
1583383200000|2020-03-05 04:40:00|9393|9355.6|9386.6|9349.2|9393|9355.6|9385.9|9348.5|0
1583383500000|2020-03-05 04:45:00|9383.7|9346.3|9374.3|9336.9|9388.1|9350.7|9373.3|9335.9|0
1583383800000|2020-03-05 04:50:00|9375.4|9338|9386.8|9349.4|9388.5|9351.1|9375.3|9337.9|0
1583384100000|2020-03-05 04:55:00|9383.9|9346.5|9378.7|9341.3|9386.1|9348.7|9378.7|9341.3|0
1583449800000|2020-03-05 23:10:00|9168.4|9131.8|9171|9134.4|9179.1|9142.5|9166.2|9129.6|0
1583450100000|2020-03-05 23:15:00|9166.2|9129.6|9213.8|9177|9213.8|9177|9166.2|9129.6|0
1583450400000|2020-03-05 23:20:00|9221.4|9184.6|9219.7|9182.9|9225.1|9188.3|9216.1|9179.3|0
1583450700000|2020-03-05 23:25:00|9219.8|9183|9226.5|9189.7|9237.9|9201.1|9216.1|9179.3|0
1583451000000|2020-03-05 23:30:00|9224|9187.2|9219.2|9182.4|9224.9|9188.1|9219.2|9182.4|0
1583451300000|2020-03-05 23:35:00|9218.5|9181.7|9220.5|9183.7|9228.3|9191.5|9218.5|9181.7|0
1583451600000|2020-03-05 23:40:00|9224.7|9187.9|9211.4|9174.6|9230.7|9193.9|9211.4|9174.6|0
1583451900000|2020-03-05 23:45:00|9215|9178.2|9204.1|9167.3|9222.7|9185.9|9204.1|9167.3|0
1583452200000|2020-03-05 23:50:00|9208|9171.2|9206.3|9169.5|9210.8|9174|9203.3|9166.5|0
1583452500000|2020-03-05 23:55:00|9205|9168.2|9199.5|9162.7|9205|9168.2|9195.2|9158.4|0
1583366400000|2020-03-05 00:00:00|9450.5|9412.7|9431.2|9393.6|9450.5|9412.7|9431.2|9393.6|0
1583366700000|2020-03-05 00:05:00|9431.9|9394.3|9430.7|9393.1|9439.8|9402.2|9430|9392.4|0
1583367000000|2020-03-05 00:10:00|9433.5|9395.9|9447.8|9410|9453.5|9415.7|9432.5|9394.9|0
1583367300000|2020-03-05 00:15:00|9452|9414.2|9452|9414.2|9454.2|9416.4|9443.9|9406.2|0
1583367600000|2020-03-05 00:20:00|9450.8|9413|9445.1|9407.3|9450.8|9413|9442|9404.4|0
1583367900000|2020-03-05 00:25:00|9450.3|9412.5|9482.6|9444.8|9482.6|9444.8|9449.6|9411.8|0
1583368200000|2020-03-05 00:30:00|9479.1|9441.3|9465.5|9427.7|9479.1|9441.3|9463.4|9425.6|0
1583368500000|2020-03-05 00:35:00|9471.6|9433.8|9464.4|9426.6|9476.5|9438.7|9463.6|9425.8|0
1583368800000|2020-03-05 00:40:00|9465.1|9427.3|9496.4|9458.4|9496.4|9458.4|9465.1|9427.3|0
1583369100000|2020-03-05 00:45:00|9496.1|9458.1|9494.2|9456.2|9500.6|9462.6|9493.5|9455.7|0
1583369400000|2020-03-05 00:50:00|9484.4|9446.6|9488.9|9451.1|9488.9|9451.1|9483.5|9445.7|0
1583369700000|2020-03-05 00:55:00|9491|9453.2|9499.9|9461.9|9501.3|9463.3|9489.4|9451.6|0
1583370000000|2020-03-05 01:00:00|9501.8|9463.8|9493.6|9455.8|9504.9|9466.9|9491.5|9453.7|0
1583370300000|2020-03-05 01:05:00|9490.2|9452.4|9492.5|9454.7|9492.5|9454.7|9477.1|9439.3|0
1583370600000|2020-03-05 01:10:00|9486.3|9448.5|9479.1|9441.3|9486.3|9448.5|9477.6|9439.8|0
1583370900000|2020-03-05 01:15:00|9476.7|9438.9|9469.3|9431.5|9478.9|9441.1|9469.3|9431.5|0
1583371200000|2020-03-05 01:20:00|9467.6|9429.8|9467.2|9429.4|9472.2|9434.4|9467.2|9429.4|0
1583371500000|2020-03-05 01:25:00|9465.9|9428.1|9465.9|9428.1|9469.9|9432.1|9464.9|9427.1|0
1583371800000|2020-03-05 01:30:00|9464.7|9426.9|9461.6|9423.8|9466.5|9428.7|9461.5|9423.7|0
1583372100000|2020-03-05 01:35:00|9458|9420.2|9447.8|9410|9461.1|9423.3|9447.8|9410|0
1583372400000|2020-03-05 01:40:00|9455.6|9417.8|9440.1|9402.5|9455.6|9417.8|9440.1|9402.5|0
1583372700000|2020-03-05 01:45:00|9441.9|9404.3|9444.2|9406.4|9445.2|9407.4|9437.4|9399.8|0
1583373000000|2020-03-05 01:50:00|9445.7|9407.9|9428.6|9391|9445.7|9407.9|9425.7|9388.1|0
1583373300000|2020-03-05 01:55:00|9430.6|9393|9421.5|9383.9|9430.6|9393|9421.5|9383.9|0
1583373600000|2020-03-05 02:00:00|9419.5|9381.9|9420.4|9382.8|9420.4|9382.8|9414|9376.4|0
1583373900000|2020-03-05 02:05:00|9422.8|9385.2|9413.8|9376.2|9424.3|9386.7|9411.5|9373.9|0
1583374200000|2020-03-05 02:10:00|9414.2|9376.6|9413.3|9375.7|9414.3|9376.7|9410.4|9372.8|0
1583374500000|2020-03-05 02:15:00|9411.8|9374.2|9396.3|9358.7|9414|9376.4|9396.3|9358.7|0
1583374800000|2020-03-05 02:20:00|9396.5|9358.9|9391.7|9354.3|9397.4|9359.8|9387.8|9350.4|0
1583375100000|2020-03-05 02:25:00|9393.1|9355.7|9393.8|9356.3|9399.9|9362.3|9391|9353.6|0
1583375400000|2020-03-05 02:30:00|9398.2|9360.6|9414.3|9376.7|9415.3|9377.7|9398.2|9360.6|0
1583375700000|2020-03-05 02:35:00|9414.5|9376.9|9414.4|9376.8|9416.8|9379.2|9411.4|9373.8|0
1583376000000|2020-03-05 02:40:00|9415.2|9377.6|9404.8|9367.2|9416.3|9378.7|9404.8|9367.2|0
1583376300000|2020-03-05 02:45:00|9404.3|9366.7|9402.8|9365.2|9405.1|9367.5|9390.7|9353.3|0
1583376600000|2020-03-05 02:50:00|9402.5|9364.9|9403.5|9365.9|9404|9366.4|9396.3|9358.7|0
1583376900000|2020-03-05 02:55:00|9402.3|9364.7|9395.2|9357.6|9402.3|9364.7|9395.2|9357.6|0
1583377200000|2020-03-05 03:00:00|9396.5|9358.9|9400|9362.4|9406.4|9368.8|9396.5|9358.9|0
1583377500000|2020-03-05 03:05:00|9397.6|9360|9388.2|9350.8|9397.6|9360|9379.7|9342.3|0
1583377800000|2020-03-05 03:10:00|9387.7|9350.3|9389|9351.6|9391.1|9353.7|9387.3|9349.9|0
1583378100000|2020-03-05 03:15:00|9389.6|9352.2|9400.6|9363|9401.4|9363.8|9389.6|9352.2|0
1583378400000|2020-03-05 03:20:00|9401.6|9364|9398.8|9361.2|9401.6|9364|9396.9|9359.3|0
1583378700000|2020-03-05 03:25:00|9394.8|9357.2|9391.3|9353.9|9397.6|9360|9391.3|9353.9|0
1583379000000|2020-03-05 03:30:00|9388.7|9351.3|9395.8|9358.2|9399.3|9361.7|9388.7|9351.3|0
1583379300000|2020-03-05 03:35:00|9398.2|9360.6|9406.3|9368.7|9408.8|9371.2|9398.2|9360.6|0
1583379600000|2020-03-05 03:40:00|9405.9|9368.3|9409.6|9372|9409.8|9372.2|9405.9|9368.3|0
1583379900000|2020-03-05 03:45:00|9413.2|9375.6|9417|9379.4|9424.1|9386.5|9413.2|9375.6|0
1583380200000|2020-03-05 03:50:00|9417.6|9380|9422.9|9385.3|9428|9390.4|9415.9|9378.3|0
1583380500000|2020-03-05 03:55:00|9422.4|9384.8|9417.7|9380.1|9424.2|9386.6|9417.7|9380.1|0
1583380800000|2020-03-05 04:00:00|9417.5|9379.9|9421.8|9384.2|9421.8|9384.2|9412.4|9374.8|0
1583381100000|2020-03-05 04:05:00|9422.3|9384.7|9428.2|9390.6|9428.2|9390.6|9422.3|9384.7|0
1583381400000|2020-03-05 04:10:00|9428.1|9390.5|9423.3|9385.7|9428.1|9390.5|9423.1|9385.5|0
1583381700000|2020-03-05 04:15:00|9422.6|9385|9405|9367.4|9422.6|9385|9405|9367.4|0
1583382000000|2020-03-05 04:20:00|9402.9|9365.3|9407.4|9369.8|9407.4|9369.8|9402.2|9364.6|0
1583382300000|2020-03-05 04:25:00|9405.2|9367.6|9410.5|9372.9|9415.9|9378.3|9405.2|9367.6|0
1583382600000|2020-03-05 04:30:00|9408.2|9370.6|9400|9362.4|9408.2|9370.6|9400|9362.4|0
1583382900000|2020-03-05 04:35:00|9396.2|9358.6|9392.1|9354.7|9396.3|9358.7|9391.6|9354.2|0
1583383200000|2020-03-05 04:40:00|9393|9355.6|9386.6|9349.2|9393|9355.6|9385.9|9348.5|0
1583383500000|2020-03-05 04:45:00|9383.7|9346.3|9374.3|9336.9|9388.1|9350.7|9373.3|9335.9|0
1583383800000|2020-03-05 04:50:00|9375.4|9338|9386.8|9349.4|9388.5|9351.1|9375.3|9337.9|0
1583384100000|2020-03-05 04:55:00|9383.9|9346.5|9378.7|9341.3|9386.1|9348.7|9378.7|9341.3|0
1583449800000|2020-03-05 23:10:00|9168.4|9131.8|9171|9134.4|9179.1|9142.5|9166.2|9129.6|0
1583450100000|2020-03-05 23:15:00|9166.2|9129.6|9213.8|9177|9213.8|9177|9166.2|9129.6|0
1583450400000|2020-03-05 23:20:00|9221.4|9184.6|9219.7|9182.9|9225.1|9188.3|9216.1|9179.3|0
1583450700000|2020-03-05 23:25:00|9219.8|9183|9226.5|9189.7|9237.9|9201.1|9216.1|9179.3|0
1583451000000|2020-03-05 23:30:00|9224|9187.2|9219.2|9182.4|9224.9|9188.1|9219.2|9182.4|0
1583451300000|2020-03-05 23:35:00|9218.5|9181.7|9220.5|9183.7|9228.3|9191.5|9218.5|9181.7|0
1583451600000|2020-03-05 23:40:00|9224.7|9187.9|9211.4|9174.6|9230.7|9193.9|9211.4|9174.6|0
1583451900000|2020-03-05 23:45:00|9215|9178.2|9204.1|9167.3|9222.7|9185.9|9204.1|9167.3|0
1583452200000|2020-03-05 23:50:00|9208|9171.2|9206.3|9169.5|9210.8|9174|9203.3|9166.5|0
1583452500000|2020-03-05 23:55:00|9205|9168.2|9199.5|9162.7|9205|9168.2|9195.2|9158.4|0
1583452800000|2020-03-06 00:00:00|9204.2|9167.4|9198.5|9161.7|9206.9|9170.1|9198.5|9161.7|0
1583453100000|2020-03-06 00:05:00|9197.3|9160.5|9177.8|9141.2|9197.3|9160.5|9176.4|9139.8|0
1583453400000|2020-03-06 00:10:00|9181.6|9145|9208.8|9172|9209.1|9172.3|9181.6|9145|0
1583453700000|2020-03-06 00:15:00|9209.9|9173.1|9226|9189.2|9234.3|9197.5|9209.9|9173.1|0
1583454000000|2020-03-06 00:20:00|9225.8|9189|9220.6|9183.8|9227.7|9190.9|9220.6|9183.8|0
1583454300000|2020-03-06 00:25:00|9220.1|9183.3|9220.1|9183.3|9225.7|9188.9|9214.1|9177.3|0
1583454600000|2020-03-06 00:30:00|9218|9181.2|9219.6|9182.8|9227|9190.2|9218|9181.2|0
1583454900000|2020-03-06 00:35:00|9216.4|9179.6|9222.6|9185.8|9222.6|9185.8|9214.5|9177.7|0
1583455200000|2020-03-06 00:40:00|9224.2|9187.4|9211.4|9174.6|9225|9188.2|9210.7|9173.9|0
1583455500000|2020-03-06 00:45:00|9208.8|9172|9199.7|9162.9|9208.8|9172|9194.5|9157.7|0
1583455800000|2020-03-06 00:50:00|9200.6|9163.8|9221.2|9184.4|9225.4|9188.6|9200.6|9163.8|0
1583456100000|2020-03-06 00:55:00|9218.3|9181.5|9226.6|9189.8|9226.6|9189.8|9212.9|9176.1|0
1583456400000|2020-03-06 01:00:00|9228.5|9191.7|9211.6|9174.8|9228.5|9191.7|9204|9167.2|0
1583456700000|2020-03-06 01:05:00|9211.1|9174.3|9220.6|9183.8|9230.1|9193.3|9211.1|9174.3|0
1583457000000|2020-03-06 01:10:00|9219|9182.2|9212.2|9175.4|9220.9|9184.1|9212.2|9175.4|0
1583457300000|2020-03-06 01:15:00|9215|9178.2|9223|9186.2|9228.8|9192|9214.9|9178.1|0
1583457600000|2020-03-06 01:20:00|9226.3|9189.5|9208|9171.2|9226.3|9189.5|9206.9|9170.1|0
1583457900000|2020-03-06 01:25:00|9210.4|9173.6|9207.6|9170.8|9214.3|9177.5|9207.6|9170.8|0
1583458200000|2020-03-06 01:30:00|9211.5|9174.7|9209.9|9173.1|9217.4|9180.6|9209.7|9172.9|0
1583458500000|2020-03-06 01:35:00|9208.3|9171.5|9207.8|9171|9215.6|9178.8|9205.4|9168.6|0
1583458800000|2020-03-06 01:40:00|9210.7|9173.9|9217.5|9180.7|9217.5|9180.7|9209.9|9173.1|0
1583459100000|2020-03-06 01:45:00|9218.6|9181.8|9202.6|9165.8|9218.6|9181.8|9202.6|9165.8|0
1583459400000|2020-03-06 01:50:00|9202.2|9165.4|9201.6|9164.8|9207.1|9170.3|9201.6|9164.8|0
1583459700000|2020-03-06 01:55:00|9200.1|9163.3|9185.6|9149|9200.1|9163.3|9185.6|9149|0
1583460000000|2020-03-06 02:00:00|9185|9148.4|9166.9|9130.3|9185|9148.4|9166.9|9130.3|0
1583460300000|2020-03-06 02:05:00|9165.9|9129.3|9166.9|9130.3|9168|9131.4|9161.2|9124.6|0
1583460600000|2020-03-06 02:10:00|9166.1|9129.5|9155.6|9119|9170.5|9133.9|9155.6|9119|0
1583460900000|2020-03-06 02:15:00|9149.2|9112.6|9149.7|9113.1|9152.8|9116.2|9145.7|9109.1|0
1583461200000|2020-03-06 02:20:00|9149.9|9113.3|9156.5|9119.9|9157.7|9121.1|9149.9|9113.3|0
1583461500000|2020-03-06 02:25:00|9153.6|9117|9156.5|9119.9|9157|9120.4|9147.6|9111|0
1583461800000|2020-03-06 02:30:00|9159.2|9122.6|9153|9116.4|9161.5|9124.9|9153|9116.4|0
1583462100000|2020-03-06 02:35:00|9151.5|9114.9|9156|9119.4|9161.3|9124.7|9151.5|9114.9|0
1583462400000|2020-03-06 02:40:00|9164|9127.4|9155.6|9119|9164|9127.4|9155.6|9119|0
1583462700000|2020-03-06 02:45:00|9159|9122.4|9156.5|9119.9|9159|9122.4|9153.7|9117.1|0
1583463000000|2020-03-06 02:50:00|9146|9109.4|9152.6|9116|9152.6|9116|9146|9109.4|0
1583463300000|2020-03-06 02:55:00|9155.4|9118.8|9147.5|9110.9|9155.4|9118.8|9146.3|9109.7|0
1583463600000|2020-03-06 03:00:00|9146.8|9110.2|9157.6|9121|9157.6|9121|9140.3|9103.9|0
1583463900000|2020-03-06 03:05:00|9156.9|9120.3|9160.2|9123.6|9165.1|9128.5|9156.9|9120.3|0
1583464200000|2020-03-06 03:10:00|9159.5|9122.9|9160.5|9123.9|9160.5|9123.9|9156.5|9119.9|0
1583464500000|2020-03-06 03:15:00|9159.6|9123|9167.2|9130.6|9168.6|9132|9159.6|9123|0
1583464800000|2020-03-06 03:20:00|9165.1|9128.5|9172.1|9135.5|9173.7|9137.1|9165.1|9128.5|0
1583465100000|2020-03-06 03:25:00|9171.5|9134.9|9161.5|9124.9|9171.7|9135.1|9153|9116.4|0
1583465400000|2020-03-06 03:30:00|9158.9|9122.3|9168.7|9132.1|9172|9135.4|9158.9|9122.3|0
1583465700000|2020-03-06 03:35:00|9167.7|9131.1|9178.1|9141.5|9180.3|9143.7|9165.6|9129|0
1583466000000|2020-03-06 03:40:00|9180.7|9144.1|9168.3|9131.7|9180.7|9144.1|9168|9131.4|0
1583466300000|2020-03-06 03:45:00|9167.9|9131.3|9151|9114.4|9168.1|9131.5|9151|9114.4|0
1583466600000|2020-03-06 03:50:00|9155.6|9119|9156.9|9120.3|9168.5|9131.9|9155.1|9118.5|0
1583466900000|2020-03-06 03:55:00|9157.4|9120.8|9148.2|9111.6|9157.4|9120.8|9145|9108.4|0
1583467200000|2020-03-06 04:00:00|9149.6|9113|9154.9|9118.3|9155.1|9118.5|9148.2|9111.6|0
1583467500000|2020-03-06 04:05:00|9152.4|9115.8|9141.6|9105.2|9153.5|9116.9|9138.4|9102|0
1583467800000|2020-03-06 04:10:00|9140.5|9104.1|9136.7|9100.3|9140.5|9104.1|9135.6|9099.2|0
1583468100000|2020-03-06 04:15:00|9129.9|9093.5|9125.6|9089.2|9132.4|9096|9123.9|9087.5|0
1583468400000|2020-03-06 04:20:00|9124.1|9087.7|9123.6|9087.2|9125.3|9088.9|9119.9|9083.5|0
1583468700000|2020-03-06 04:25:00|9121|9084.6|9111.7|9075.3|9121.8|9085.4|9111.7|9075.3|0
1583469000000|2020-03-06 04:30:00|9113.7|9077.3|9104.9|9068.5|9115.3|9078.9|9104.9|9068.5|0
1583469300000|2020-03-06 04:35:00|9103.6|9067.2|9111.4|9075|9115.1|9078.7|9103.6|9067.2|0
1583469600000|2020-03-06 04:40:00|9110.1|9073.7|9106.3|9069.9|9110.3|9073.9|9105.6|9069.2|0
1583469900000|2020-03-06 04:45:00|9106.8|9070.4|9110.6|9074.2|9110.6|9074.2|9103.8|9067.4|0
1583470200000|2020-03-06 04:50:00|9109.4|9073|9113.7|9077.3|9114.3|9077.9|9109.4|9073|0
1583470500000|2020-03-06 04:55:00|9110.4|9074|9110|9073.6|9117.7|9081.3|9110|9073.6|0
1583709000000|2020-03-08 23:10:00|7880.9|7849.5|7386.1|7356.7|7889.8|7858.4|7382.5|7353.1|0
1583709300000|2020-03-08 23:15:00|7378.5|7349.1|7525.9|7495.9|7566.5|7536.3|7378.5|7349.1|0
1583709600000|2020-03-08 23:20:00|7548.9|7518.7|7602.1|7571.7|7602.1|7571.7|7548.9|7518.7|0
1583709900000|2020-03-08 23:25:00|7607.6|7577.2|7700.6|7669.8|7704.8|7674|7607.6|7577.2|0
1583710200000|2020-03-08 23:30:00|7710.5|7679.7|7648.2|7617.6|7710.5|7679.7|7617.7|7587.3|0
1583710500000|2020-03-08 23:35:00|7630.4|7600|7601.6|7571.2|7641.5|7610.9|7601.6|7571.2|0
1583710800000|2020-03-08 23:40:00|7597.1|7566.7|7574.9|7544.7|7597.1|7566.7|7570.5|7540.3|0
1583711100000|2020-03-08 23:45:00|7573.5|7543.3|7482.7|7452.9|7579.9|7549.7|7482.7|7452.9|0
1583711400000|2020-03-08 23:50:00|7498.4|7468.4|7515.6|7485.6|7515.6|7485.6|7487.8|7458|0
1583711700000|2020-03-08 23:55:00|7519.4|7489.4|7520.8|7490.8|7536.1|7506.1|7501.1|7471.1|0
1583712000000|2020-03-09 00:00:00|7527.3|7497.3|7539.1|7509.1|7552.9|7522.7|7527.3|7497.3|0
1583712300000|2020-03-09 00:05:00|7540.7|7510.5|7569.9|7539.7|7569.9|7539.7|7534.5|7504.5|0
1583712600000|2020-03-09 00:10:00|7555.7|7525.5|7532.8|7502.8|7562.5|7532.3|7532.8|7502.8|0
1583712900000|2020-03-09 00:15:00|7523.2|7493.2|7520.9|7490.9|7546.7|7516.5|7516.7|7486.7|0
1583713200000|2020-03-09 00:20:00|7504.5|7474.5|7527.6|7497.6|7532.4|7502.4|7501.6|7471.6|0
1583713500000|2020-03-09 00:25:00|7535.7|7505.7|7536|7506|7545.7|7515.5|7523.3|7493.3|0
1583713800000|2020-03-09 00:30:00|7540.4|7510.2|7505.9|7475.9|7543.7|7513.5|7505.9|7475.9|0
1583714100000|2020-03-09 00:35:00|7495.7|7465.7|7501.5|7471.5|7501.5|7471.5|7480.4|7450.6|0
1583714400000|2020-03-09 00:40:00|7494.5|7464.5|7490.9|7460.9|7500|7470|7484.6|7454.8|0
1583714700000|2020-03-09 00:45:00|7491.6|7461.6|7511.8|7481.8|7514.7|7484.7|7487.8|7458|0
1583715000000|2020-03-09 00:50:00|7510.7|7480.7|7494.7|7464.7|7514.1|7484.1|7494.7|7464.7|0
1583715300000|2020-03-09 00:55:00|7477.9|7448.1|7420.9|7391.3|7477.9|7448.1|7420.9|7391.3|0
1583715600000|2020-03-09 01:00:00|7423.3|7393.7|7452.9|7423.1|7458.7|7428.9|7422.1|7392.5|0
1583715900000|2020-03-09 01:05:00|7446|7416.2|7422.7|7393.1|7446|7416.2|7422.7|7393.1|0
1583716200000|2020-03-09 01:10:00|7410.4|7380.8|7395.8|7366.2|7411.4|7381.8|7395.8|7366.2|0
1583716500000|2020-03-09 01:15:00|7393.6|7364|7410.4|7380.8|7410.4|7380.8|7389.1|7359.7|0
1583716800000|2020-03-09 01:20:00|7411.9|7382.3|7408.7|7379.1|7424.6|7395|7408.7|7379.1|0
1583717100000|2020-03-09 01:25:00|7411.9|7382.3|7436|7406.4|7436|7406.4|7411.9|7382.3|0
1583717400000|2020-03-09 01:30:00|7434.5|7404.9|7437|7407.4|7439.9|7410.2|7432.8|7403.2|0
1583717700000|2020-03-09 01:35:00|7446.8|7417|7420.5|7390.9|7446.8|7417|7415.8|7386.2|0
1583718000000|2020-03-09 01:40:00|7414.1|7384.5|7403|7373.4|7424.5|7394.9|7394|7364.4|0
1583718300000|2020-03-09 01:45:00|7404.5|7374.9|7421.7|7392.1|7421.7|7392.1|7404.5|7374.9|0
1583718600000|2020-03-09 01:50:00|7417|7387.4|7415.5|7385.9|7432.1|7402.5|7412.1|7382.5|0
1583718900000|2020-03-09 01:55:00|7414.7|7385.1|7404.7|7375.1|7414.7|7385.1|7403.5|7373.9|0
1583719200000|2020-03-09 02:00:00|7404.2|7374.6|7381|7351.6|7404.2|7374.6|7377.9|7348.5|0
1583719500000|2020-03-09 02:05:00|7386.2|7356.8|7382|7352.6|7389.2|7359.8|7376.6|7347.2|0
1583719800000|2020-03-09 02:10:00|7382.2|7352.8|7372.3|7342.9|7384.6|7355.2|7372.3|7342.9|0
1583720100000|2020-03-09 02:15:00|7368.3|7338.9|7361.9|7332.5|7372.7|7343.3|7361.9|7332.5|0
1583720400000|2020-03-09 02:20:00|7375.3|7345.9|7380|7350.6|7386.8|7357.4|7375.3|7345.9|0
1583720700000|2020-03-09 02:25:00|7379.4|7350|7376.1|7346.7|7380.4|7351|7371.7|7342.3|0
1583721000000|2020-03-09 02:30:00|7369.1|7339.7|7361.2|7331.8|7381.1|7351.7|7361.2|7331.8|0
1583721300000|2020-03-09 02:35:00|7361.6|7332.2|7383.1|7353.7|7383.1|7353.7|7359.7|7330.3|0
1583721600000|2020-03-09 02:40:00|7394|7364.4|7430.3|7400.7|7430.3|7400.7|7385.9|7356.5|0
1583721900000|2020-03-09 02:45:00|7429.4|7399.8|7406.7|7377.1|7429.4|7399.8|7406.7|7377.1|0
1583722200000|2020-03-09 02:50:00|7400.9|7371.3|7403.8|7374.2|7406.8|7377.2|7392.4|7362.8|0
1583722500000|2020-03-09 02:55:00|7407.7|7378.1|7424.7|7395.1|7424.9|7395.3|7407.7|7378.1|0
1583722800000|2020-03-09 03:00:00|7421.2|7391.6|7431.8|7402.2|7440.2|7410.4|7421.2|7391.6|0
1583723100000|2020-03-09 03:05:00|7422|7392.4|7440.3|7410.5|7441.7|7411.9|7420.8|7391.2|0
1583723400000|2020-03-09 03:10:00|7435.6|7406|7441|7411.2|7453.7|7423.9|7435.6|7406|0
1583723700000|2020-03-09 03:15:00|7446.5|7416.7|7466.1|7436.3|7467|7437.2|7446.5|7416.7|0
1583724000000|2020-03-09 03:20:00|7455.2|7425.4|7450.6|7420.8|7455.2|7425.4|7447|7417.2|0
1583724300000|2020-03-09 03:25:00|7446.9|7417.1|7416.6|7387|7446.9|7417.1|7416.6|7387|0
1583724600000|2020-03-09 03:30:00|7419.8|7390.2|7412|7382.4|7424.4|7394.8|7412|7382.4|0
1583724900000|2020-03-09 03:35:00|7411.5|7381.9|7377.4|7348|7412.6|7383|7377.4|7348|0
1583725200000|2020-03-09 03:40:00|7379.7|7350.3|7382.6|7353.2|7385.3|7355.9|7377.8|7348.4|0
1583725500000|2020-03-09 03:45:00|7380.7|7351.3|7375.2|7345.8|7387.3|7357.9|7374|7344.6|0
1583725800000|2020-03-09 03:50:00|7375.4|7346|7372.4|7343|7381.5|7352.1|7372.4|7343|0
1583726100000|2020-03-09 03:55:00|7365.1|7335.7|7372.2|7342.8|7379.7|7350.3|7365.1|7335.7|0
1583726400000|2020-03-09 04:00:00|7365.1|7335.7|7327.8|7298.6|7365.1|7335.7|7327.8|7298.6|0
1583726700000|2020-03-09 04:05:00|7327.5|7298.3|7340.3|7310.9|7350.3|7320.9|7327.5|7298.3|0
1583727000000|2020-03-09 04:10:00|7345.8|7316.4|7342.3|7312.9|7352|7322.6|7339|7309.8|0
1583727300000|2020-03-09 04:15:00|7334.3|7305.1|7308.2|7279|7335.7|7306.5|7308|7278.8|0
1583727600000|2020-03-09 04:20:00|7301.3|7272.1|7312.6|7283.4|7315.3|7286.1|7301.3|7272.1|0
1583727900000|2020-03-09 04:25:00|7311.1|7281.9|7316.6|7287.4|7323.3|7294.1|7307.2|7278|0
1583728200000|2020-03-09 04:30:00|7319.7|7290.5|7334.4|7305.2|7340.3|7310.9|7316.8|7287.6|0
1583728500000|2020-03-09 04:35:00|7334|7304.8|7334.8|7305.6|7337|7307.8|7328.9|7299.7|0
1583728800000|2020-03-09 04:40:00|7336.1|7306.9|7334.3|7305.1|7337.9|7308.7|7329.4|7300.2|0
1583729100000|2020-03-09 04:45:00|7333.3|7304.1|7347.8|7318.4|7347.8|7318.4|7330.7|7301.5|0
1583729400000|2020-03-09 04:50:00|7350.1|7320.7|7353.3|7323.9|7355|7325.6|7345.2|7315.8|0
1583729700000|2020-03-09 04:55:00|7355.9|7326.5|7340.2|7310.8|7372.1|7342.7|7340.2|7310.8|0
1583795400000|2020-03-09 23:10:00|6973.8|6946|6986|6958.2|6986|6958.2|6950.1|6922.3|0
1583795700000|2020-03-09 23:15:00|6991.9|6963.9|7067.6|7039.4|7067.6|7039.4|6991.9|6963.9|0
1583796000000|2020-03-09 23:20:00|7079.8|7051.6|7121.9|7093.5|7121.9|7093.5|7039.1|7011|0
1583796300000|2020-03-09 23:25:00|7153.6|7125|7301.2|7272|7301.2|7272|7144.3|7115.7|0
1583796600000|2020-03-09 23:30:00|7318.7|7289.5|7306.7|7277.5|7337.3|7308.1|7306.7|7277.5|0
1583796900000|2020-03-09 23:35:00|7298.3|7269.1|7339.5|7310.3|7339.5|7310.3|7298.3|7269.1|0
1583797200000|2020-03-09 23:40:00|7350.1|7320.7|7375.1|7345.7|7376.2|7346.8|7338.5|7309.3|0
1583797500000|2020-03-09 23:45:00|7396.2|7366.6|7406.1|7376.5|7413.6|7384|7389.1|7359.7|0
1583797800000|2020-03-09 23:50:00|7421.4|7391.8|7442.9|7413.1|7444|7414.2|7406|7376.4|0
1583798100000|2020-03-09 23:55:00|7464.6|7434.8|7481.2|7451.4|7507.3|7477.3|7464.6|7434.8|0
1583798400000|2020-03-10 00:00:00|7480.9|7451.1|7444.5|7414.7|7480.9|7451.1|7439.3|7409.7|0
1583798700000|2020-03-10 00:05:00|7447.7|7417.9|7506.1|7476.1|7506.1|7476.1|7428.5|7398.9|0
1583799000000|2020-03-10 00:10:00|7530.4|7500.4|7417.4|7387.8|7530.4|7500.4|7393.7|7364.1|0
1583799300000|2020-03-10 00:15:00|7407.4|7377.8|7473.7|7443.9|7473.7|7443.9|7407.4|7377.8|0
1583799600000|2020-03-10 00:20:00|7490.5|7460.5|7511.2|7481.2|7531.9|7501.9|7486.8|7457|0
1583799900000|2020-03-10 00:25:00|7511.4|7481.4|7538.8|7508.8|7538.8|7508.8|7508.3|7478.3|0
1583800200000|2020-03-10 00:30:00|7507.1|7477.1|7486.7|7456.9|7518.8|7488.8|7480|7450.2|0
1583800500000|2020-03-10 00:35:00|7482.4|7452.6|7484.6|7454.8|7494|7464|7480.9|7451.1|0
1583800800000|2020-03-10 00:40:00|7490.8|7460.8|7490.3|7460.3|7490.8|7460.8|7468.5|7438.7|0
1583801100000|2020-03-10 00:45:00|7476.4|7446.6|7485.4|7455.6|7495.1|7465.1|7469.6|7439.8|0
1583801400000|2020-03-10 00:50:00|7497.1|7467.1|7515.7|7485.7|7537.9|7507.9|7497.1|7467.1|0
1583801700000|2020-03-10 00:55:00|7523|7493|7568.4|7538.2|7568.4|7538.2|7518.9|7488.9|0
1583802000000|2020-03-10 01:00:00|7561.9|7531.7|7586.3|7556.1|7588|7557.8|7561.9|7531.7|0
1583802300000|2020-03-10 01:05:00|7586.7|7556.5|7547|7516.8|7599.4|7569|7541.6|7511.4|0
1583802600000|2020-03-10 01:10:00|7538.6|7508.6|7541.8|7511.6|7553.4|7523.2|7524.7|7494.7|0
1583802900000|2020-03-10 01:15:00|7553.7|7523.5|7560.8|7530.6|7577.7|7547.5|7551.6|7521.4|0
1583803200000|2020-03-10 01:20:00|7584.7|7554.5|7633.5|7603.1|7633.5|7603.1|7584.7|7554.5|0
1583803500000|2020-03-10 01:25:00|7659.5|7628.9|7667.2|7636.6|7673.1|7642.5|7648.1|7617.5|0
1583803800000|2020-03-10 01:30:00|7674.3|7643.7|7684.4|7653.8|7705.4|7674.6|7674.3|7643.7|0
1583804100000|2020-03-10 01:35:00|7693.9|7663.1|7734.2|7703.4|7739.7|7708.9|7690.1|7659.5|0
1583804400000|2020-03-10 01:40:00|7735|7704.2|7798.7|7767.5|7801.2|7770|7735|7704.2|0
1583804700000|2020-03-10 01:45:00|7781.5|7750.5|7686|7655.4|7794.3|7763.1|7686|7655.4|0
1583805000000|2020-03-10 01:50:00|7705.7|7674.9|7621.2|7590.8|7711.4|7680.6|7621.2|7590.8|0
1583805300000|2020-03-10 01:55:00|7602.9|7572.5|7558.5|7528.3|7607.2|7576.8|7548.4|7518.2|0
1583805600000|2020-03-10 02:00:00|7565.7|7535.5|7559.4|7529.2|7614.4|7584|7559.4|7529.2|0
1583805900000|2020-03-10 02:05:00|7561.9|7531.7|7566.4|7536.2|7585.7|7555.5|7558.7|7528.5|0
1583806200000|2020-03-10 02:10:00|7569.1|7538.9|7569.4|7539.2|7577.1|7546.9|7554.4|7524.2|0
1583806500000|2020-03-10 02:15:00|7576.6|7546.4|7601.6|7571.2|7604.8|7574.4|7576.6|7546.4|0
1583806800000|2020-03-10 02:20:00|7603.4|7573|7635.2|7604.8|7685.7|7655.1|7603.4|7573|0
1583807100000|2020-03-10 02:25:00|7656.5|7625.9|7704.3|7673.5|7705.1|7674.3|7656.5|7625.9|0
1583807400000|2020-03-10 02:30:00|7714.7|7683.9|7673.5|7642.9|7716.1|7685.3|7666.2|7635.6|0
1583807700000|2020-03-10 02:35:00|7657.5|7626.9|7661|7630.4|7683.6|7653|7657.5|7626.9|0
1583808000000|2020-03-10 02:40:00|7654.5|7623.9|7635.1|7604.7|7658.4|7627.8|7630.1|7599.7|0
1583808300000|2020-03-10 02:45:00|7626.6|7596.2|7621.6|7591.2|7636.8|7606.4|7621.6|7591.2|0
1583808600000|2020-03-10 02:50:00|7628.5|7598.1|7676.9|7646.3|7676.9|7646.3|7626.5|7596.1|0
1583808900000|2020-03-10 02:55:00|7683.4|7652.8|7713.7|7682.9|7713.7|7682.9|7677.1|7646.5|0
1583809200000|2020-03-10 03:00:00|7712.5|7681.7|7675.2|7644.6|7712.5|7681.7|7659.9|7629.3|0
1583809500000|2020-03-10 03:05:00|7673.7|7643.1|7676|7645.4|7676|7645.4|7665.8|7635.2|0
1583809800000|2020-03-10 03:10:00|7677.3|7646.7|7640.1|7609.7|7677.3|7646.7|7640.1|7609.7|0
1583810100000|2020-03-10 03:15:00|7647.2|7616.6|7609.5|7579.1|7654.6|7624|7609.5|7579.1|0
1583810400000|2020-03-10 03:20:00|7607.7|7577.3|7572.7|7542.5|7607.7|7577.3|7570.7|7540.5|0
1583810700000|2020-03-10 03:25:00|7572.4|7542.2|7550.7|7520.5|7574.3|7544.1|7544.4|7514.2|0
1583811000000|2020-03-10 03:30:00|7547.3|7517.1|7497.1|7467.1|7547.3|7517.1|7493.4|7463.4|0
1583811300000|2020-03-10 03:35:00|7497.3|7467.3|7503|7473|7508.5|7478.5|7490|7460.1|0
1583811600000|2020-03-10 03:40:00|7506.7|7476.7|7477.7|7447.9|7511.3|7481.3|7469.9|7440.1|0
1583811900000|2020-03-10 03:45:00|7466|7436.2|7467.6|7437.8|7482.3|7452.5|7466|7436.2|0
1583812200000|2020-03-10 03:50:00|7470.2|7440.4|7446.4|7416.6|7470.2|7440.4|7446.4|7416.6|0
1583812500000|2020-03-10 03:55:00|7440.4|7410.6|7477|7447.2|7480.1|7450.3|7438.8|7409.2|0
1583812800000|2020-03-10 04:00:00|7474.5|7444.7|7434|7404.4|7474.5|7444.7|7432.8|7403.2|0
1583813100000|2020-03-10 04:05:00|7438.5|7408.9|7447.3|7417.5|7456.6|7426.8|7438.5|7408.9|0
1583813400000|2020-03-10 04:10:00|7448|7418.2|7477.5|7447.7|7485.6|7455.8|7438.5|7408.9|0
1583813700000|2020-03-10 04:15:00|7480.8|7451|7490|7460.1|7490.2|7460.2|7473.6|7443.8|0
1583814000000|2020-03-10 04:20:00|7488.7|7458.9|7485.8|7456|7501.5|7471.5|7485.3|7455.5|0
1583814300000|2020-03-10 04:25:00|7492.6|7462.6|7508.7|7478.7|7510.4|7480.4|7492.6|7462.6|0
1583814600000|2020-03-10 04:30:00|7486.1|7456.3|7489.7|7459.9|7497.2|7467.2|7481|7451.2|0
1583814900000|2020-03-10 04:35:00|7488.1|7458.3|7479.7|7449.9|7488.9|7459.1|7478.3|7448.5|0
1583815200000|2020-03-10 04:40:00|7481.6|7451.8|7497.5|7467.5|7497.5|7467.5|7481.6|7451.8|0
1583815500000|2020-03-10 04:45:00|7490.7|7460.7|7492.7|7462.7|7493.9|7463.9|7485.2|7455.4|0
1583815800000|2020-03-10 04:50:00|7498.9|7468.9|7498.8|7468.8|7502.7|7472.7|7490.9|7460.9|0
1583816100000|2020-03-10 04:55:00|7497.1|7467.1|7505.9|7475.9|7505.9|7475.9|7497.1|7467.1|0
1583881800000|2020-03-10 23:10:00|7747.9|7716.9|7703.8|7673|7749|7718|7697.8|7667|0
1583882100000|2020-03-10 23:15:00|7701.7|7670.9|7584.1|7553.9|7701.7|7670.9|7584.1|7553.9|0
1583882400000|2020-03-10 23:20:00|7595.1|7564.7|7564.4|7534.2|7595.1|7564.7|7564.4|7534.2|0
1583882700000|2020-03-10 23:25:00|7555.9|7525.7|7576|7545.8|7576|7545.8|7533.2|7503.2|0
1583883000000|2020-03-10 23:30:00|7584.7|7554.5|7514.5|7484.5|7584.7|7554.5|7513.7|7483.7|0
1583883300000|2020-03-10 23:35:00|7520.8|7490.8|7544.8|7514.6|7550.6|7520.4|7517.6|7487.6|0
1583883600000|2020-03-10 23:40:00|7540.9|7510.7|7558.8|7528.6|7567|7536.8|7540.9|7510.7|0
1583883900000|2020-03-10 23:45:00|7561.2|7531|7524.9|7494.9|7561.2|7531|7524.9|7494.9|0
1583884200000|2020-03-10 23:50:00|7529.2|7499.2|7528.8|7498.8|7538.6|7508.6|7513.4|7483.4|0
1583884500000|2020-03-10 23:55:00|7531.3|7501.3|7516.1|7486.1|7531.3|7501.3|7510.3|7480.3|0
1583884800000|2020-03-11 00:00:00|7518.9|7488.9|7517.5|7487.5|7530.5|7500.5|7507.9|7477.9|0
1583885100000|2020-03-11 00:05:00|7525.1|7495.1|7549.5|7519.3|7549.5|7519.3|7525.1|7495.1|0
1583885400000|2020-03-11 00:10:00|7534.8|7504.8|7554.9|7524.7|7554.9|7524.7|7533.4|7503.4|0
1583885700000|2020-03-11 00:15:00|7553.7|7523.5|7544.7|7514.5|7553.7|7523.5|7527|7497|0
1583886000000|2020-03-11 00:20:00|7543|7512.8|7546.1|7515.9|7552.9|7522.7|7539.2|7509.2|0
1583886300000|2020-03-11 00:25:00|7544.6|7514.4|7558.8|7528.6|7558.8|7528.6|7544.6|7514.4|0
1583886600000|2020-03-11 00:30:00|7563.9|7533.7|7537.7|7507.7|7563.9|7533.7|7537.7|7507.7|0
1583886900000|2020-03-11 00:35:00|7542.4|7512.2|7534.9|7504.9|7549.4|7519.2|7516.3|7486.3|0
1583887200000|2020-03-11 00:40:00|7537.8|7507.8|7510.9|7480.9|7548.7|7518.5|7510.9|7480.9|0
1583887500000|2020-03-11 00:45:00|7493.8|7463.8|7506.2|7476.2|7508.6|7478.6|7493.8|7463.8|0
1583887800000|2020-03-11 00:50:00|7511.8|7481.8|7511.3|7481.3|7515|7485|7504.7|7474.7|0
1583888100000|2020-03-11 00:55:00|7517.5|7487.5|7532.5|7502.5|7535.3|7505.3|7509.9|7479.9|0
1583888400000|2020-03-11 01:00:00|7539.3|7509.3|7590.9|7560.5|7608.7|7578.3|7539.3|7509.3|0
1583888700000|2020-03-11 01:05:00|7575.4|7545.2|7641.7|7611.1|7641.7|7611.1|7575.4|7545.2|0
1583889000000|2020-03-11 01:10:00|7642.5|7611.9|7639.2|7608.8|7657.1|7626.5|7624.1|7593.7|0
1583889300000|2020-03-11 01:15:00|7627.7|7597.3|7638.2|7607.8|7638.2|7607.8|7614.9|7584.5|0
1583889600000|2020-03-11 01:20:00|7648.1|7617.5|7656.1|7625.5|7676.1|7645.5|7647.7|7617.1|0
1583889900000|2020-03-11 01:25:00|7661.7|7631.1|7623.9|7593.5|7662.2|7631.6|7623.9|7593.5|0
1583890200000|2020-03-11 01:30:00|7618.6|7588.2|7610.1|7579.7|7635.6|7605.2|7610.1|7579.7|0
1583890500000|2020-03-11 01:35:00|7608.2|7577.8|7600.5|7570.1|7646|7615.4|7598.6|7568.2|0
1583890800000|2020-03-11 01:40:00|7599.1|7568.7|7561.4|7531.2|7599.1|7568.7|7561.4|7531.2|0
1583891100000|2020-03-11 01:45:00|7540.7|7510.5|7579.9|7549.7|7579.9|7549.7|7537.3|7507.3|0
1583891400000|2020-03-11 01:50:00|7573.9|7543.7|7570.9|7540.7|7599.4|7569|7567.6|7537.4|0
1583891700000|2020-03-11 01:55:00|7573.5|7543.3|7587.5|7557.3|7597.7|7567.3|7567.7|7537.5|0
1583892000000|2020-03-11 02:00:00|7589.9|7559.7|7562.5|7532.3|7589.9|7559.7|7544.7|7514.5|0
1583892300000|2020-03-11 02:05:00|7569.8|7539.6|7551.1|7520.9|7569.8|7539.6|7543.4|7513.2|0
1583892600000|2020-03-11 02:10:00|7542.2|7512|7566.6|7536.4|7566.6|7536.4|7530|7500|0
1583892900000|2020-03-11 02:15:00|7561.5|7531.3|7556.1|7525.9|7561.7|7531.5|7552|7521.8|0
1583893200000|2020-03-11 02:20:00|7564.8|7534.6|7576.4|7546.2|7576.4|7546.2|7564.8|7534.6|0
1583893500000|2020-03-11 02:25:00|7585.8|7555.6|7591.1|7560.7|7592.5|7562.1|7575.4|7545.2|0
1583893800000|2020-03-11 02:30:00|7596.1|7565.7|7569.5|7539.3|7596.2|7565.8|7569.5|7539.3|0
1583894100000|2020-03-11 02:35:00|7582.5|7552.3|7572|7541.8|7582.5|7552.3|7568|7537.8|0
1583894400000|2020-03-11 02:40:00|7569.8|7539.6|7552.9|7522.7|7571.9|7541.7|7552.9|7522.7|0
1583894700000|2020-03-11 02:45:00|7546.6|7516.4|7537.6|7507.6|7552.4|7522.2|7534.9|7504.9|0
1583895000000|2020-03-11 02:50:00|7540.2|7510|7543.5|7513.3|7543.5|7513.3|7535.6|7505.6|0
1583895300000|2020-03-11 02:55:00|7535.1|7505.1|7520.1|7490.1|7535.1|7505.1|7518|7488|0
1583895600000|2020-03-11 03:00:00|7514|7484|7510.4|7480.4|7516.2|7486.2|7503.8|7473.8|0
1583895900000|2020-03-11 03:05:00|7513|7483|7515.5|7485.5|7518.1|7488.1|7512.1|7482.1|0
1583896200000|2020-03-11 03:10:00|7513.4|7483.4|7511.2|7481.2|7513.4|7483.4|7505.6|7475.6|0
1583896500000|2020-03-11 03:15:00|7511.6|7481.6|7500.9|7470.9|7515.5|7485.5|7500.9|7470.9|0
1583896800000|2020-03-11 03:20:00|7498.8|7468.8|7480.8|7451|7505.9|7475.9|7480.3|7450.5|0
1583897100000|2020-03-11 03:25:00|7481.8|7452|7478.2|7448.4|7483.2|7453.4|7476.6|7446.8|0
1583897400000|2020-03-11 03:30:00|7472.9|7443.1|7462.7|7432.9|7472.9|7443.1|7455.5|7425.7|0
1583897700000|2020-03-11 03:35:00|7458.8|7429|7437.8|7408.2|7458.8|7429|7434.3|7404.7|0
1583898000000|2020-03-11 03:40:00|7435.3|7405.7|7424.9|7395.3|7435.3|7405.7|7423.9|7394.3|0
1583898300000|2020-03-11 03:45:00|7423|7393.4|7399.1|7369.5|7423|7393.4|7399.1|7369.5|0
1583898600000|2020-03-11 03:50:00|7401.5|7371.9|7428.6|7399|7428.6|7399|7396.4|7366.8|0
1583898900000|2020-03-11 03:55:00|7427.2|7397.6|7496.6|7466.6|7496.6|7466.6|7423.7|7394.1|0
1583899200000|2020-03-11 04:00:00|7490.9|7460.9|7452.5|7422.7|7490.9|7460.9|7436.1|7406.5|0
1583899500000|2020-03-11 04:05:00|7448.7|7418.9|7425.6|7396|7448.7|7418.9|7422.6|7393|0
1583899800000|2020-03-11 04:10:00|7423.2|7393.6|7419.6|7390|7428.5|7398.9|7419.6|7390|0
1583900100000|2020-03-11 04:15:00|7417.8|7388.2|7405|7375.4|7421.2|7391.6|7405|7375.4|0
1583900400000|2020-03-11 04:20:00|7406.4|7376.8|7425.6|7396|7425.6|7396|7406.4|7376.8|0
1583900700000|2020-03-11 04:25:00|7421|7391.4|7415.7|7386.1|7428.9|7399.3|7413.3|7383.7|0
1583901000000|2020-03-11 04:30:00|7415.2|7385.6|7381.3|7351.9|7415.2|7385.6|7377.4|7348|0
1583901300000|2020-03-11 04:35:00|7378.1|7348.7|7351.3|7321.9|7380.6|7351.2|7348.3|7318.9|0
1583901600000|2020-03-11 04:40:00|7346.6|7317.2|7351.7|7322.3|7351.7|7322.3|7341.6|7312.2|0
1583901900000|2020-03-11 04:45:00|7349.5|7320.1|7357.5|7328.1|7360.7|7331.3|7344|7314.6|0
1583902200000|2020-03-11 04:50:00|7349.8|7320.4|7349.9|7320.5|7351.6|7322.2|7343.6|7314.2|0
1583902500000|2020-03-11 04:55:00|7343.5|7314.1|7328.1|7298.9|7346.3|7316.9|7328.1|7298.9|0
1583968200000|2020-03-11 23:10:00|7122.4|7094|7087.6|7059.4|7140.5|7111.9|7087.6|7059.4|0
1583968500000|2020-03-11 23:15:00|7101.2|7072.8|7133.8|7105.4|7143.9|7115.3|7092|7063.6|0
1583968800000|2020-03-11 23:20:00|7136.4|7108|7109.5|7081.1|7138.7|7110.3|7109.5|7081.1|0
1583969100000|2020-03-11 23:25:00|7095.3|7066.9|7079.2|7051|7095.3|7066.9|7072.5|7044.3|0
1583969400000|2020-03-11 23:30:00|7076.1|7047.9|7088.1|7059.9|7091.1|7062.7|7076.1|7047.9|0
1583969700000|2020-03-11 23:35:00|7085.5|7057.3|7061.3|7033.1|7085.7|7057.5|7061.3|7033.1|0
1583970000000|2020-03-11 23:40:00|7072.5|7044.3|7068.2|7040|7076.8|7048.6|7056.1|7027.9|0
1583970300000|2020-03-11 23:45:00|7066.4|7038.2|7034|7006|7066.4|7038.2|7034|7006|0
1583970600000|2020-03-11 23:50:00|7028.6|7000.6|7061.1|7032.9|7061.1|7032.9|7025.2|6997.2|0
1583970900000|2020-03-11 23:55:00|7075.4|7047.2|7081.7|7053.5|7101.6|7073.2|7074.8|7046.6|0
1583971200000|2020-03-12 00:00:00|7077|7048.8|7065.3|7037.1|7085|7056.8|7062.1|7033.9|0
1583971500000|2020-03-12 00:05:00|7082.7|7054.5|7122.1|7093.7|7122.1|7093.7|7082.7|7054.5|0
1583971800000|2020-03-12 00:10:00|7119.4|7091|7104.6|7076.2|7119.4|7091|7085.5|7057.3|0
1583972100000|2020-03-12 00:15:00|7112.3|7083.9|7119|7090.6|7120|7091.6|7106.3|7077.9|0
1583972400000|2020-03-12 00:20:00|7123.8|7095.4|7072.4|7044.2|7124.6|7096.2|7072.4|7044.2|0
1583972700000|2020-03-12 00:25:00|7072.1|7043.9|7065.2|7037|7073.6|7045.4|7046.1|7017.9|0
1583973000000|2020-03-12 00:30:00|7069.4|7041.2|7052|7023.8|7069.4|7041.2|7050.6|7022.4|0
1583973300000|2020-03-12 00:35:00|7053.1|7024.9|7082.1|7053.9|7093.6|7065.2|7053.1|7024.9|0
1583973600000|2020-03-12 00:40:00|7081.8|7053.6|7085.8|7057.6|7089.8|7061.4|7068.1|7039.9|0
1583973900000|2020-03-12 00:45:00|7093|7064.6|7083.2|7055|7093|7064.6|7076.3|7048.1|0
1583974200000|2020-03-12 00:50:00|7088.3|7060.1|7169.3|7140.7|7169.3|7140.7|7088.3|7060.1|0
1583974500000|2020-03-12 00:55:00|7170.2|7141.6|7129.2|7100.8|7182.8|7154.2|7129.2|7100.8|0
1583974800000|2020-03-12 01:00:00|7137.2|7108.8|7110|7081.6|7141.9|7113.3|7110|7081.6|0
1583975100000|2020-03-12 01:05:00|7108.3|7079.9|7078|7049.8|7108.3|7079.9|7048.5|7020.3|0
1583975400000|2020-03-12 01:10:00|7083.9|7055.7|7052.1|7023.9|7083.9|7055.7|7052.1|7023.9|0
1583975700000|2020-03-12 01:15:00|7047.9|7019.7|6993.1|6965.1|7047.9|7019.7|6993.1|6965.1|0
1583976000000|2020-03-12 01:20:00|6989.8|6961.8|6950.4|6922.6|6989.8|6961.8|6950|6922.2|0
1583976300000|2020-03-12 01:25:00|6940.1|6912.3|6896.9|6869.3|6954.8|6927|6896.9|6869.3|0
1583976600000|2020-03-12 01:30:00|6891.4|6863.8|6873.2|6845.8|6891.4|6863.8|6834.5|6807.3|0
1583976900000|2020-03-12 01:35:00|6868.7|6841.3|6840.5|6813.1|6868.7|6841.3|6816|6788.8|0
1583977200000|2020-03-12 01:40:00|6862.7|6835.3|6875.2|6847.8|6875.2|6847.8|6859.5|6832.1|0
1583977500000|2020-03-12 01:45:00|6866.2|6838.8|6833.7|6806.5|6868.8|6841.4|6833.7|6806.5|0
1583977800000|2020-03-12 01:50:00|6838.2|6811|6835.5|6808.3|6851.8|6824.4|6835.5|6808.3|0
1583978100000|2020-03-12 01:55:00|6834.3|6807.1|6710.5|6683.7|6834.3|6807.1|6707.3|6680.5|0
1583978400000|2020-03-12 02:00:00|6691.6|6664.8|6592.9|6566.5|6691.6|6664.8|6592.9|6566.5|0
1583978700000|2020-03-12 02:05:00|6582.9|6556.7|6575.1|6548.9|6582.9|6556.7|6512.2|6486.2|0
1583979000000|2020-03-12 02:10:00|6606.3|6579.9|6789.6|6762.4|6789.6|6762.4|6606.3|6579.9|0
1583979300000|2020-03-12 02:15:00|6802.8|6775.6|6789.3|6762.1|6826.7|6799.5|6777.9|6750.9|0
1583979600000|2020-03-12 02:20:00|6797.9|6770.7|6727.1|6700.3|6797.9|6770.7|6695.2|6668.4|0
1583979900000|2020-03-12 02:25:00|6715.2|6688.4|6777.9|6750.9|6781.4|6754.4|6715.2|6688.4|0
1583980200000|2020-03-12 02:30:00|6775.3|6748.3|6765.7|6738.7|6775.3|6748.3|6730.9|6704.1|0
1583980500000|2020-03-12 02:35:00|6775.5|6748.5|6814.1|6786.9|6814.1|6786.9|6758.7|6731.7|0
1583980800000|2020-03-12 02:40:00|6819.3|6792.1|6806.9|6779.7|6819.3|6792.1|6795.4|6768.2|0
1583981100000|2020-03-12 02:45:00|6812|6784.8|6785.7|6758.7|6812|6784.8|6785.7|6758.7|0
1583981400000|2020-03-12 02:50:00|6792.7|6765.5|6778.3|6751.3|6792.7|6765.5|6771.4|6744.4|0
1583981700000|2020-03-12 02:55:00|6781.9|6754.9|6784|6757|6789.6|6762.4|6759.8|6732.8|0
1583982000000|2020-03-12 03:00:00|6774|6747|6773.4|6746.4|6795.6|6768.4|6765.1|6738.1|0
1583982300000|2020-03-12 03:05:00|6785.1|6758.1|6797.6|6770.4|6801.7|6774.5|6782.5|6755.5|0
1583982600000|2020-03-12 03:10:00|6796.2|6769|6770.2|6743.2|6805.1|6777.9|6770.2|6743.2|0
1583982900000|2020-03-12 03:15:00|6766.8|6739.8|6731.1|6704.3|6767.8|6740.8|6707.1|6680.3|0
1583983200000|2020-03-12 03:20:00|6718.2|6691.4|6758|6731|6758|6731|6716.2|6689.4|0
1583983500000|2020-03-12 03:25:00|6746.4|6719.4|6733.9|6707.1|6748.7|6721.7|6730.8|6704|0
1583983800000|2020-03-12 03:30:00|6730.7|6703.9|6700.8|6674|6730.7|6703.9|6700.8|6674|0
1583984100000|2020-03-12 03:35:00|6699.7|6672.9|6722.1|6695.3|6722.1|6695.3|6694.5|6667.7|0
1583984400000|2020-03-12 03:40:00|6724.3|6697.5|6683.5|6656.9|6724.3|6697.5|6683.5|6656.9|0
1583984700000|2020-03-12 03:45:00|6681.2|6654.6|6697.5|6670.7|6707.9|6681.1|6673.7|6647.1|0
1583985000000|2020-03-12 03:50:00|6694.8|6668|6650.2|6623.6|6694.8|6668|6650.2|6623.6|0
1583985300000|2020-03-12 03:55:00|6653.9|6627.3|6626.4|6600|6653.9|6627.3|6616.1|6589.7|0
1583985600000|2020-03-12 04:00:00|6619.3|6592.9|6623.2|6596.8|6626.9|6600.5|6611.4|6585|0
1583985900000|2020-03-12 04:05:00|6624.2|6597.8|6689.8|6663|6689.8|6663|6624|6597.6|0
1583986200000|2020-03-12 04:10:00|6700.7|6673.9|6694.5|6667.7|6718.3|6691.5|6694.5|6667.7|0
1583986500000|2020-03-12 04:15:00|6685.5|6658.9|6679.1|6652.5|6688.5|6661.7|6668.8|6642.2|0
1583986800000|2020-03-12 04:20:00|6685.4|6658.8|6746.2|6719.2|6746.2|6719.2|6685.4|6658.8|0
1583987100000|2020-03-12 04:25:00|6759.6|6732.6|6756.4|6729.4|6779|6752|6756.4|6729.4|0
1583987400000|2020-03-12 04:30:00|6738.7|6711.7|6718.3|6691.5|6738.7|6711.7|6706.8|6680|0
1583987700000|2020-03-12 04:35:00|6743.6|6716.6|6789.1|6761.9|6816.8|6789.6|6743.6|6716.6|0
1583988000000|2020-03-12 04:40:00|6779.2|6752.2|6798|6770.8|6802.7|6775.5|6779.2|6752.2|0
1583988300000|2020-03-12 04:45:00|6802.2|6775|6808.8|6781.6|6808.8|6781.6|6794|6766.8|0
1583988600000|2020-03-12 04:50:00|6803.7|6776.5|6776.9|6749.9|6811.1|6783.9|6774.2|6747.2|0
1583988900000|2020-03-12 04:55:00|6790.6|6763.4|6770.3|6743.3|6790.6|6763.4|6767.2|6740.2|0
1584054600000|2020-03-12 23:10:00|6146.4|6121.8|6178.6|6154|6178.6|6154|6125.4|6101|0
1584054900000|2020-03-12 23:15:00|6168.3|6143.7|6157.9|6133.3|6182.2|6157.6|6147.9|6123.3|0
1584055200000|2020-03-12 23:20:00|6179.1|6154.5|6167|6142.4|6206.6|6181.8|6154.1|6129.5|0
1584055500000|2020-03-12 23:25:00|6179.4|6154.8|6297.5|6272.3|6297.5|6272.3|6179.4|6154.8|0
1584055800000|2020-03-12 23:30:00|6306.2|6281|6344.3|6318.9|6344.3|6318.9|6295.7|6270.5|0
1584056100000|2020-03-12 23:35:00|6352.2|6326.8|6337.5|6312.3|6383.3|6357.9|6324.1|6298.9|0
1584056400000|2020-03-12 23:40:00|6336|6310.8|6315.5|6290.3|6342.9|6317.5|6315.5|6290.3|0
1584056700000|2020-03-12 23:45:00|6335.2|6310|6322.1|6296.9|6335.2|6310|6286.8|6261.8|0
1584057000000|2020-03-12 23:50:00|6319.3|6294.1|6355.5|6330.1|6355.5|6330.1|6291.2|6266|0
1584057300000|2020-03-12 23:55:00|6355.2|6329.8|6317.1|6291.9|6396.8|6371.2|6317.1|6291.9|0
1584057600000|2020-03-13 00:00:00|6303.5|6278.3|6245.8|6220.8|6316.5|6291.3|6245.8|6220.8|0
1584057900000|2020-03-13 00:05:00|6244.2|6219.2|6217.7|6192.9|6246.3|6221.3|6190.4|6165.6|0
1584058200000|2020-03-13 00:10:00|6217.1|6192.3|6224.2|6199.4|6224.2|6199.4|6202.2|6177.4|0
1584058500000|2020-03-13 00:15:00|6221.1|6196.3|6210.8|6186|6221.1|6196.3|6199|6174.2|0
1584058800000|2020-03-13 00:20:00|6206.5|6181.7|6221|6196.2|6226.4|6201.6|6180.8|6156.2|0
1584059100000|2020-03-13 00:25:00|6219.1|6194.3|6177.6|6153|6219.1|6194.3|6174.9|6150.3|0
1584059400000|2020-03-13 00:30:00|6187.8|6163|6118.5|6094.1|6202.7|6177.9|6118.5|6094.1|0
1584059700000|2020-03-13 00:35:00|6128|6103.6|6106.8|6082.4|6130.6|6106.2|6106.8|6082.4|0
1584060000000|2020-03-13 00:40:00|6097.9|6073.5|6086.5|6062.3|6110.1|6085.7|6086.5|6062.3|0
1584060300000|2020-03-13 00:45:00|6098.7|6074.3|6112.9|6088.5|6153.9|6129.3|6098.7|6074.3|0
1584060600000|2020-03-13 00:50:00|6131.5|6107.1|6104|6079.6|6136.5|6112.1|6104|6079.6|0
1584060900000|2020-03-13 00:55:00|6102.7|6078.3|6090|6065.6|6119.7|6095.3|6081.7|6057.5|0
1584061200000|2020-03-13 01:00:00|6085.9|6061.7|6058.2|6034|6085.9|6061.7|6057.3|6033.1|0
1584061500000|2020-03-13 01:05:00|6056|6031.8|6040.1|6015.9|6069.3|6045.1|6040.1|6015.9|0
1584061800000|2020-03-13 01:10:00|6035.2|6011.2|6039|6014.8|6049.6|6025.4|6035.2|6011.2|0
1584062100000|2020-03-13 01:15:00|6031.7|6007.7|6036.6|6012.6|6059.7|6035.5|6031.7|6007.7|0
1584062400000|2020-03-13 01:20:00|6041.1|6016.9|6047.2|6023|6080.9|6056.7|6041.1|6016.9|0
1584062700000|2020-03-13 01:25:00|6042.5|6018.3|6009.7|5985.7|6047.3|6023.1|6001.7|5977.7|0
1584063000000|2020-03-13 01:30:00|6001.2|5977.2|6064.1|6039.9|6085.3|6061.1|6001.2|5977.2|0
1584063300000|2020-03-13 01:35:00|6032.8|6008.8|6021.7|5997.7|6032.8|6008.8|6011.4|5987.4|0
1584063600000|2020-03-13 01:40:00|6014.6|5990.6|6054.5|6030.3|6056.9|6032.7|6003.1|5979.1|0
1584063900000|2020-03-13 01:45:00|6066.9|6042.7|6099.7|6075.3|6100|6075.6|6066.9|6042.7|0
1584064200000|2020-03-13 01:50:00|6092.8|6068.4|6087|6062.8|6097.1|6072.7|6086.1|6061.9|0
1584064500000|2020-03-13 01:55:00|6096.6|6072.2|6086.7|6062.5|6096.6|6072.2|6068.4|6044.2|0
1584064800000|2020-03-13 02:00:00|6088.1|6063.7|6063.5|6039.3|6088.1|6063.7|6063.5|6039.3|0
1584065100000|2020-03-13 02:05:00|6068.2|6044|6039|6014.8|6068.2|6044|6035.3|6011.3|0
1584065400000|2020-03-13 02:10:00|6038.3|6014.1|6052.6|6028.4|6052.6|6028.4|6036.7|6012.7|0
1584065700000|2020-03-13 02:15:00|6056.9|6032.7|6072.8|6048.6|6072.8|6048.6|6048.6|6024.4|0
1584066000000|2020-03-13 02:20:00|6079.3|6055.1|6101.1|6076.7|6103.1|6078.7|6078.9|6054.7|0
1584066300000|2020-03-13 02:25:00|6094.4|6070|6169.2|6144.6|6169.2|6144.6|6094.4|6070|0
1584066600000|2020-03-13 02:30:00|6178.6|6154|6131.8|6107.4|6178.6|6154|6131.8|6107.4|0
1584066900000|2020-03-13 02:35:00|6152|6127.4|6129.7|6105.3|6152|6127.4|6127.8|6103.4|0
1584067200000|2020-03-13 02:40:00|6122.7|6098.3|6135.4|6111|6135.4|6111|6116|6091.6|0
1584067500000|2020-03-13 02:45:00|6135.5|6111.1|6125|6100.6|6137.1|6112.7|6124.8|6100.4|0
1584067800000|2020-03-13 02:50:00|6121.6|6097.2|6109.8|6085.4|6124|6099.6|6095.2|6070.8|0
1584068100000|2020-03-13 02:55:00|6101.4|6077|6157.5|6132.9|6157.5|6132.9|6083.3|6059.1|0
1584068400000|2020-03-13 03:00:00|6156.9|6132.3|6166.7|6142.1|6166.7|6142.1|6143.9|6119.3|0
1584068700000|2020-03-13 03:05:00|6166.4|6141.8|6185|6160.4|6185.7|6161.1|6166.4|6141.8|0
1584069000000|2020-03-13 03:10:00|6193.3|6168.5|6196.2|6171.4|6206.8|6182|6181.1|6156.5|0
1584069300000|2020-03-13 03:15:00|6202.2|6177.4|6215.1|6190.3|6215.6|6190.8|6197.5|6172.7|0
1584069600000|2020-03-13 03:20:00|6215.2|6190.4|6211.6|6186.8|6224.3|6199.5|6211.6|6186.8|0
1584069900000|2020-03-13 03:25:00|6210.5|6185.7|6249.8|6224.8|6249.8|6224.8|6209.9|6185.1|0
1584070200000|2020-03-13 03:30:00|6273.1|6248.1|6316.7|6291.5|6319.3|6294.1|6273.1|6248.1|0
1584070500000|2020-03-13 03:35:00|6321.7|6296.5|6415.1|6389.5|6415.1|6389.5|6318.8|6293.6|0
1584070800000|2020-03-13 03:40:00|6414.5|6388.9|6364.5|6339.1|6427.4|6401.8|6352.7|6327.3|0
1584071100000|2020-03-13 03:45:00|6369.6|6344.2|6402.9|6377.3|6413|6387.4|6359.1|6333.7|0
1584071400000|2020-03-13 03:50:00|6420.1|6394.5|6456.9|6431.1|6485|6459.2|6420.1|6394.5|0
1584071700000|2020-03-13 03:55:00|6449.1|6423.3|6518.6|6492.6|6534.6|6508.6|6449.1|6423.3|0
1584072000000|2020-03-13 04:00:00|6536.4|6510.4|6545.6|6519.4|6578.5|6552.3|6488.2|6462.2|0
1584072300000|2020-03-13 04:05:00|6538.8|6512.6|6605.5|6579.1|6605.5|6579.1|6538.8|6512.6|0
1584072600000|2020-03-13 04:10:00|6629.4|6603|6623.2|6596.8|6629.4|6603|6607.9|6581.5|0
1584072900000|2020-03-13 04:15:00|6639.1|6612.5|6737.7|6710.9|6737.7|6710.9|6639.1|6612.5|0
1584073200000|2020-03-13 04:20:00|6752.3|6725.3|6793.8|6766.6|6793.8|6766.6|6745.1|6718.1|0
1584073500000|2020-03-13 04:25:00|6814.1|6786.9|6745.1|6718.1|6844.6|6817.2|6745.1|6718.1|0
1584073800000|2020-03-13 04:30:00|6750.3|6723.3|6888.6|6861.2|6888.6|6861.2|6750.3|6723.3|0
1584074100000|2020-03-13 04:35:00|6902.8|6875.2|6847|6819.6|6933.9|6906.3|6847|6819.6|0
1584074400000|2020-03-13 04:40:00|6857.7|6830.3|6838.5|6811.3|6877.8|6850.4|6838.5|6811.3|0
1584074700000|2020-03-13 04:45:00|6843.5|6816.1|6852.8|6825.4|6852.8|6825.4|6793.6|6766.4|0
1584075000000|2020-03-13 04:50:00|6856.4|6829|6930.6|6903|6932.5|6904.9|6842.3|6814.9|0
1584075300000|2020-03-13 04:55:00|6942.7|6914.9|7007.3|6979.3|7022.3|6994.3|6942.7|6914.9|0
1584313800000|2020-03-15 23:10:00|6615.3|6588.9|6615.7|6589.3|6615.7|6589.3|6524.1|6498.1|0
1584314100000|2020-03-15 23:15:00|6613.6|6587.2|6557.9|6531.7|6613.6|6587.2|6552.9|6526.7|0
1584314400000|2020-03-15 23:20:00|6561|6534.8|6650.7|6624.1|6650.7|6624.1|6561|6534.8|0
1584314700000|2020-03-15 23:25:00|6685|6658.4|6609.7|6583.3|6690.9|6664.1|6609.7|6583.3|0
1584315000000|2020-03-15 23:30:00|6605|6578.6|6558.3|6532.1|6605|6578.6|6556.7|6530.5|0
1584315300000|2020-03-15 23:35:00|6538.8|6512.6|6674.8|6648.2|6680.2|6653.6|6535.7|6509.7|0
1584315600000|2020-03-15 23:40:00|6696.6|6669.8|6674.5|6647.9|6696.6|6669.8|6663.3|6636.7|0
1584315900000|2020-03-15 23:45:00|6703.3|6676.5|6728.4|6701.6|6739|6712|6703.3|6676.5|0
1584316200000|2020-03-15 23:50:00|6726.7|6699.9|6815.6|6788.4|6820.4|6793.2|6726.7|6699.9|0
1584316500000|2020-03-15 23:55:00|6819.1|6791.9|6733|6706.2|6819.1|6791.9|6731.1|6704.3|0
1584316800000|2020-03-16 00:00:00|6678.5|6651.9|6649|6622.4|6706.8|6680|6649|6622.4|0
1584317100000|2020-03-16 00:05:00|6642.6|6616|6682.6|6656|6685.3|6658.7|6642.4|6615.8|0
1584317400000|2020-03-16 00:10:00|6666.9|6640.3|6671.8|6645.2|6671.8|6645.2|6620.3|6593.9|0
1584317700000|2020-03-16 00:15:00|6683.8|6657.2|6716.6|6689.8|6716.6|6689.8|6661.9|6635.3|0
1584318000000|2020-03-16 00:20:00|6711.5|6684.7|6700|6673.2|6724.5|6697.7|6691.3|6664.5|0
1584318300000|2020-03-16 00:25:00|6728.3|6701.5|6771|6744|6771|6744|6719.5|6692.7|0
1584318600000|2020-03-16 00:30:00|6755.4|6728.4|6765.7|6738.7|6765.7|6738.7|6730.5|6703.7|0
1584318900000|2020-03-16 00:35:00|6755.2|6728.2|6735.8|6709|6755.2|6728.2|6727.4|6700.6|0
1584319200000|2020-03-16 00:40:00|6730|6703.2|6701|6674.2|6730|6703.2|6701|6674.2|0
1584319500000|2020-03-16 00:45:00|6693.4|6666.6|6674.3|6647.7|6697.7|6670.9|6658.7|6632.1|0
1584319800000|2020-03-16 00:50:00|6669.2|6642.6|6656.9|6630.3|6669.2|6642.6|6636.2|6609.8|0
1584320100000|2020-03-16 00:55:00|6649.5|6622.9|6651.8|6625.2|6658.5|6631.9|6645.8|6619.2|0
1584320400000|2020-03-16 01:00:00|6655.4|6628.8|6665.5|6638.9|6665.5|6638.9|6642.9|6616.3|0
1584320700000|2020-03-16 01:05:00|6668.1|6641.5|6677.5|6650.9|6680.5|6653.9|6662.8|6636.2|0
1584321000000|2020-03-16 01:10:00|6672.2|6645.6|6706.4|6679.6|6706.4|6679.6|6672.2|6645.6|0
1584321300000|2020-03-16 01:15:00|6710.3|6683.5|6679.1|6652.5|6710.3|6683.5|6679.1|6652.5|0
1584321600000|2020-03-16 01:20:00|6676.8|6650.2|6652.3|6625.7|6676.8|6650.2|6648.3|6621.7|0
1584321900000|2020-03-16 01:25:00|6660.4|6633.8|6661.7|6635.1|6676.2|6649.6|6655.6|6629|0
1584322200000|2020-03-16 01:30:00|6658.1|6631.5|6678.8|6652.2|6678.8|6652.2|6658.1|6631.5|0
1584322500000|2020-03-16 01:35:00|6669.1|6642.5|6657|6630.4|6669.1|6642.5|6656.2|6629.6|0
1584322800000|2020-03-16 01:40:00|6642.7|6616.1|6639.2|6612.6|6648.9|6622.3|6630.1|6603.7|0
1584323100000|2020-03-16 01:45:00|6640.3|6613.7|6628.8|6602.4|6658.6|6632|6628.8|6602.4|0
1584323400000|2020-03-16 01:50:00|6634.8|6608.4|6648.5|6621.9|6652.4|6625.8|6634.8|6608.4|0
1584323700000|2020-03-16 01:55:00|6638.3|6611.8|6643.7|6617.1|6649.6|6623|6638.3|6611.8|0
1584324000000|2020-03-16 02:00:00|6638.6|6612|6614.9|6588.5|6638.6|6612|6611.7|6585.3|0
1584324300000|2020-03-16 02:05:00|6617.4|6591|6623|6596.6|6635.1|6608.7|6614.8|6588.4|0
1584324600000|2020-03-16 02:10:00|6619.2|6592.8|6618.2|6591.8|6619.2|6592.8|6601.3|6574.9|0
1584324900000|2020-03-16 02:15:00|6624.7|6598.3|6603|6576.6|6624.7|6598.3|6603|6576.6|0
1584325200000|2020-03-16 02:20:00|6594.1|6567.7|6560.5|6534.3|6594.1|6567.7|6548.7|6522.5|0
1584325500000|2020-03-16 02:25:00|6561.8|6535.6|6551.8|6525.6|6575.8|6549.6|6551.8|6525.6|0
1584325800000|2020-03-16 02:30:00|6547.5|6521.3|6559.4|6533.2|6564.8|6538.6|6547.5|6521.3|0
1584326100000|2020-03-16 02:35:00|6551.7|6525.5|6578.9|6552.7|6581.1|6554.9|6545.3|6519.1|0
1584326400000|2020-03-16 02:40:00|6575.5|6549.3|6625.8|6599.4|6626.4|6600|6575.5|6549.3|0
1584326700000|2020-03-16 02:45:00|6599.6|6573.2|6565.6|6539.4|6599.6|6573.2|6560.3|6534.1|0
1584327000000|2020-03-16 02:50:00|6571.1|6544.9|6549.5|6523.3|6571.1|6544.9|6549.4|6523.2|0
1584327300000|2020-03-16 02:55:00|6543.5|6517.3|6552.3|6526.1|6564.7|6538.5|6538.1|6512|0
1584327600000|2020-03-16 03:00:00|6546.6|6520.4|6543.4|6517.2|6573.2|6547|6543.4|6517.2|0
1584327900000|2020-03-16 03:05:00|6540.6|6514.4|6581.1|6554.9|6581.1|6554.9|6531.9|6505.9|0
1584328200000|2020-03-16 03:10:00|6601.8|6575.4|6609.3|6582.9|6623.9|6597.5|6592.2|6565.8|0
1584328500000|2020-03-16 03:15:00|6592.2|6565.8|6608.6|6582.2|6616.3|6589.9|6577.2|6551|0
1584328800000|2020-03-16 03:20:00|6596.5|6570.1|6589.8|6563.4|6604.2|6577.8|6579.2|6553|0
1584329100000|2020-03-16 03:25:00|6600.9|6574.5|6579|6552.8|6600.9|6574.5|6570.2|6544|0
1584329400000|2020-03-16 03:30:00|6583.3|6557.1|6574.5|6548.3|6584.5|6558.3|6571.8|6545.6|0
1584329700000|2020-03-16 03:35:00|6571.5|6545.3|6568.1|6541.9|6578.7|6552.5|6566.7|6540.5|0
1584330000000|2020-03-16 03:40:00|6575.4|6549.2|6556.9|6530.7|6575.4|6549.2|6551|6524.8|0
1584330300000|2020-03-16 03:45:00|6554.1|6527.9|6545.1|6518.9|6562.2|6536|6545.1|6518.9|0
1584330600000|2020-03-16 03:50:00|6538.8|6512.6|6498.6|6472.6|6538.8|6512.6|6497.1|6471.1|0
1584330900000|2020-03-16 03:55:00|6500.9|6474.9|6496.1|6470.1|6513|6487|6494.9|6468.9|0
1584331200000|2020-03-16 04:00:00|6492.2|6466.2|6504.5|6478.5|6510.9|6484.9|6492.2|6466.2|0
1584331500000|2020-03-16 04:05:00|6506.5|6480.5|6591.8|6565.4|6591.8|6565.4|6502.9|6476.9|0
1584331800000|2020-03-16 04:10:00|6583.1|6556.9|6507|6481|6590.7|6564.3|6507|6481|0
1584332100000|2020-03-16 04:15:00|6506.2|6480.2|6511.4|6485.4|6511.4|6485.4|6491.4|6465.4|0
1584332400000|2020-03-16 04:20:00|6505.8|6479.8|6494.4|6468.4|6511.2|6485.2|6488.8|6462.8|0
1584332700000|2020-03-16 04:25:00|6490.3|6464.3|6489.2|6463.2|6499.1|6473.1|6487.5|6461.7|0
1584333000000|2020-03-16 04:30:00|6490.8|6464.8|6479.2|6453.4|6498.2|6472.2|6478.9|6453.1|0
1584333300000|2020-03-16 04:35:00|6481.7|6455.9|6492.8|6466.8|6493.7|6467.7|6481.7|6455.9|0
1584333600000|2020-03-16 04:40:00|6488.1|6462.1|6483.7|6457.9|6494.1|6468.1|6470.7|6444.9|0
1584333900000|2020-03-16 04:45:00|6486.4|6460.6|6514.4|6488.4|6515|6489|6481.7|6455.9|0
1584334200000|2020-03-16 04:50:00|6530.6|6504.6|6527|6501|6531.8|6505.8|6526.7|6500.7|0
1584334500000|2020-03-16 04:55:00|6519.5|6493.5|6474.8|6449|6527.6|6501.6|6472.8|6447|0
1584400200000|2020-03-16 23:10:00|6430.9|6405.3|6306.3|6281.1|6430.9|6405.3|6276.9|6251.9|0
1584400500000|2020-03-16 23:15:00|6333.1|6307.9|6349|6323.6|6377.4|6352|6333.1|6307.9|0
1584400800000|2020-03-16 23:20:00|6350|6324.6|6263|6238|6361.4|6336|6262|6237|0
1584401100000|2020-03-16 23:25:00|6279.6|6254.6|6246.4|6221.4|6279.6|6254.6|6194.7|6169.9|0
1584401400000|2020-03-16 23:30:00|6246|6221|6213.2|6188.4|6247.4|6222.4|6212.5|6187.7|0
1584401700000|2020-03-16 23:35:00|6220.9|6196.1|6177.4|6152.8|6220.9|6196.1|6177.4|6152.8|0
1584402000000|2020-03-16 23:40:00|6167.6|6143|6149.9|6125.3|6193|6168.2|6149.9|6125.3|0
1584402300000|2020-03-16 23:45:00|6117.8|6093.4|6115|6090.6|6133|6108.6|6112.7|6088.3|0
1584402600000|2020-03-16 23:50:00|6115.3|6090.9|6119.4|6095|6135.1|6110.7|6089.1|6064.7|0
1584402900000|2020-03-16 23:55:00|6109.3|6084.9|6112.7|6088.3|6124.3|6099.9|6094.2|6069.8|0
1584403200000|2020-03-17 00:00:00|6114|6089.6|6044.6|6020.4|6114|6089.6|6044.6|6020.4|0
1584403500000|2020-03-17 00:05:00|6051.5|6027.3|5993.6|5969.6|6051.5|6027.3|5986.6|5962.8|0
1584403800000|2020-03-17 00:10:00|5992.8|5968.8|6024.7|6000.7|6028.5|6004.5|5981.6|5957.8|0
1584404100000|2020-03-17 00:15:00|6036.5|6012.5|6099.3|6074.9|6099.3|6074.9|6031.2|6007.2|0
1584404400000|2020-03-17 00:20:00|6113.4|6089|6134.9|6110.5|6142.7|6118.1|6104.2|6079.8|0
1584404700000|2020-03-17 00:25:00|6125.9|6101.5|6116.2|6091.8|6144|6119.4|6116.2|6091.8|0
1584405000000|2020-03-17 00:30:00|6124.9|6100.5|6153.9|6129.3|6155.2|6130.6|6115.5|6091.1|0
1584405300000|2020-03-17 00:35:00|6158|6133.4|6166.1|6141.5|6166.1|6141.5|6140.3|6115.7|0
1584405600000|2020-03-17 00:40:00|6165.5|6140.9|6150.3|6125.7|6176.3|6151.7|6150.3|6125.7|0
1584405900000|2020-03-17 00:45:00|6148.8|6124.2|6192.8|6168|6199|6174.2|6148.8|6124.2|0
1584406200000|2020-03-17 00:50:00|6177.1|6152.5|6220.2|6195.4|6232.5|6207.7|6177.1|6152.5|0
1584406500000|2020-03-17 00:55:00|6222.4|6197.6|6226.2|6201.4|6246.1|6221.1|6215.9|6191.1|0
1584406800000|2020-03-17 01:00:00|6235|6210.2|6242.5|6217.5|6250.4|6225.4|6231.4|6206.6|0
1584407100000|2020-03-17 01:05:00|6246.2|6221.2|6245.2|6220.2|6249.3|6224.3|6226.6|6201.8|0
1584407400000|2020-03-17 01:10:00|6235.2|6210.4|6226.1|6201.3|6235.2|6210.4|6218.6|6193.8|0
1584407700000|2020-03-17 01:15:00|6223.1|6198.3|6264.3|6239.3|6268.8|6243.8|6221.2|6196.4|0
1584408000000|2020-03-17 01:20:00|6266.3|6241.3|6241.4|6216.4|6266.3|6241.3|6231.6|6206.8|0
1584408300000|2020-03-17 01:25:00|6243.5|6218.5|6321.9|6296.7|6322.8|6297.6|6243.5|6218.5|0
1584408600000|2020-03-17 01:30:00|6327.2|6302|6375.5|6350.1|6375.5|6350.1|6310.4|6285.2|0
1584408900000|2020-03-17 01:35:00|6388.9|6363.3|6367.4|6342|6388.9|6363.3|6353.6|6328.2|0
1584409200000|2020-03-17 01:40:00|6369.4|6344|6357.2|6331.8|6378.4|6353|6328.1|6302.9|0
1584409500000|2020-03-17 01:45:00|6339|6313.6|6319.9|6294.7|6342.2|6316.8|6289.4|6264.2|0
1584409800000|2020-03-17 01:50:00|6342.2|6316.8|6285.5|6260.5|6342.2|6316.8|6253|6228|0
1584410100000|2020-03-17 01:55:00|6297.8|6272.6|6285.9|6260.9|6324|6298.8|6282.3|6257.3|0
1584410400000|2020-03-17 02:00:00|6294.3|6269.1|6290.6|6265.4|6319.6|6294.4|6287.6|6262.5|0
1584410700000|2020-03-17 02:05:00|6291.2|6266|6267.2|6242.2|6291.2|6266|6262.6|6237.6|0
1584411000000|2020-03-17 02:10:00|6266|6241|6227.9|6203.1|6266|6241|6226.3|6201.5|0
1584411300000|2020-03-17 02:15:00|6227.4|6202.6|6193.9|6169.1|6232.7|6207.9|6185|6160.4|0
1584411600000|2020-03-17 02:20:00|6195.1|6170.3|6254.5|6229.5|6265.7|6240.7|6195.1|6170.3|0
1584411900000|2020-03-17 02:25:00|6256.5|6231.5|6217.1|6192.3|6256.5|6231.5|6190.9|6166.1|0
1584412200000|2020-03-17 02:30:00|6223.2|6198.4|6242.4|6217.4|6242.4|6217.4|6221.4|6196.6|0
1584412500000|2020-03-17 02:35:00|6244.2|6219.2|6246.6|6221.6|6246.6|6221.6|6207.4|6182.6|0
1584412800000|2020-03-17 02:40:00|6242|6217|6243.7|6218.7|6262.6|6237.6|6238.9|6213.9|0
1584413100000|2020-03-17 02:45:00|6220.5|6195.7|6248.6|6223.6|6248.6|6223.6|6209.7|6184.9|0
1584413400000|2020-03-17 02:50:00|6230.7|6205.9|6235.3|6210.5|6245.3|6220.3|6229.2|6204.4|0
1584413700000|2020-03-17 02:55:00|6235.1|6210.3|6198.1|6173.3|6243.5|6218.5|6194.6|6169.8|0
1584414000000|2020-03-17 03:00:00|6194|6169.2|6193.6|6168.8|6215.7|6190.9|6192.6|6167.8|0
1584414300000|2020-03-17 03:05:00|6204.5|6179.7|6191.4|6166.6|6207.9|6183.1|6182.4|6157.8|0
1584414600000|2020-03-17 03:10:00|6180.2|6155.6|6195.5|6170.7|6195.5|6170.7|6170.7|6146.1|0
1584414900000|2020-03-17 03:15:00|6186.2|6161.6|6208.9|6184.1|6217.4|6192.6|6182.3|6157.7|0
1584415200000|2020-03-17 03:20:00|6216.3|6191.5|6215.2|6190.4|6234.3|6209.5|6203.5|6178.7|0
1584415500000|2020-03-17 03:25:00|6220.4|6195.6|6204.7|6179.9|6220.4|6195.6|6192.4|6167.6|0
1584415800000|2020-03-17 03:30:00|6189.7|6164.9|6222|6197.2|6222|6197.2|6189.7|6164.9|0
1584416100000|2020-03-17 03:35:00|6223.5|6198.7|6180.9|6156.3|6223.5|6198.7|6161.9|6137.3|0
1584416400000|2020-03-17 03:40:00|6180.6|6156|6196.4|6171.6|6202.2|6177.4|6167.9|6143.3|0
1584416700000|2020-03-17 03:45:00|6192.1|6167.3|6201.2|6176.4|6208.6|6183.8|6185.4|6160.8|0
1584417000000|2020-03-17 03:50:00|6199.1|6174.3|6186.2|6161.6|6199.1|6174.3|6179.4|6154.8|0
1584417300000|2020-03-17 03:55:00|6179.4|6154.8|6169.9|6145.3|6188.8|6164|6169.9|6145.3|0
1584417600000|2020-03-17 04:00:00|6163.6|6139|6155.2|6130.6|6176.2|6151.6|6151.8|6127.2|0
1584417900000|2020-03-17 04:05:00|6146.6|6122|6165|6140.4|6165|6140.4|6146.6|6122|0
1584418200000|2020-03-17 04:10:00|6155.7|6131.1|6169.7|6145.1|6179.4|6154.8|6152.4|6127.8|0
1584418500000|2020-03-17 04:15:00|6167|6142.4|6166.2|6141.6|6174.3|6149.7|6145.1|6120.5|0
1584418800000|2020-03-17 04:20:00|6166.6|6142|6146.4|6121.8|6166.6|6142|6137|6112.6|0
1584419100000|2020-03-17 04:25:00|6141.8|6117.2|6152.8|6128.2|6152.8|6128.2|6136.1|6111.7|0
1584419400000|2020-03-17 04:30:00|6162.3|6137.7|6172.7|6148.1|6172.7|6148.1|6155.1|6130.5|0
1584419700000|2020-03-17 04:35:00|6176|6151.4|6175.5|6150.9|6176|6151.4|6166.4|6141.8|0
1584420000000|2020-03-17 04:40:00|6176.3|6151.7|6217.9|6193.1|6217.9|6193.1|6176.3|6151.7|0
1584420300000|2020-03-17 04:45:00|6219.8|6195|6234.8|6210|6243.4|6218.4|6219.8|6195|0
1584420600000|2020-03-17 04:50:00|6242.1|6217.1|6240.6|6215.6|6247.5|6222.5|6238.5|6213.5|0
1584420900000|2020-03-17 04:55:00|6249.1|6224.1|6258.3|6233.3|6274.1|6249.1|6245.9|6220.9|0
1584486600000|2020-03-17 23:10:00|6072.7|6048.5|6045.1|6020.9|6072.7|6048.5|6034|6010|0
1584486900000|2020-03-17 23:15:00|6055.9|6031.7|5992.1|5968.1|6055.9|6031.7|5992.1|5968.1|0
1584487200000|2020-03-17 23:20:00|5972.5|5948.7|5914.4|5890.8|5979.3|5955.5|5908|5884.4|0
1584487500000|2020-03-17 23:25:00|5914.5|5890.9|5909.5|5885.9|5914.5|5890.9|5883.1|5859.7|0
1584487800000|2020-03-17 23:30:00|5908.5|5884.9|5897.7|5874.1|5929|5905.4|5875.7|5852.3|0
1584488100000|2020-03-17 23:35:00|5893.3|5869.7|5869.8|5846.4|5893.3|5869.7|5868.1|5844.7|0
1584488400000|2020-03-17 23:40:00|5870.6|5847.2|5905.4|5881.8|5905.4|5881.8|5866.8|5843.4|0
1584488700000|2020-03-17 23:45:00|5898.3|5874.7|5919.5|5895.9|5929.5|5905.9|5898.3|5874.7|0
1584489000000|2020-03-17 23:50:00|5925.5|5901.9|5899.7|5876.1|5925.5|5901.9|5893|5869.4|0
1584489300000|2020-03-17 23:55:00|5904|5880.4|5892.3|5868.7|5906|5882.4|5888.2|5864.6|0
1584489600000|2020-03-18 00:00:00|5898.4|5874.8|5936.5|5912.9|5936.5|5912.9|5898.4|5874.8|0
1584489900000|2020-03-18 00:05:00|5932.8|5909.2|5973.1|5949.3|5973.1|5949.3|5920.5|5896.9|0
1584490200000|2020-03-18 00:10:00|5975.3|5951.5|6008.2|5984.2|6011|5987|5973.9|5950.1|0
1584490500000|2020-03-18 00:15:00|6008|5984|5983.9|5960.1|6013.6|5989.6|5976.3|5952.5|0
1584490800000|2020-03-18 00:20:00|5982.9|5959.1|5939.4|5915.6|5982.9|5959.1|5930.9|5907.3|0
1584491100000|2020-03-18 00:25:00|5927.6|5904|5890.8|5867.2|5927.6|5904|5888.6|5865|0
1584491400000|2020-03-18 00:30:00|5895.4|5871.8|5913.5|5889.9|5919.5|5895.9|5894.4|5870.8|0
1584491700000|2020-03-18 00:35:00|5912|5888.4|5893.5|5869.9|5912|5888.4|5890.1|5866.5|0
1584492000000|2020-03-18 00:40:00|5892.7|5869.1|5868.5|5845.1|5893.6|5870|5868.5|5845.1|0
1584492300000|2020-03-18 00:45:00|5863.9|5840.5|5864.2|5840.8|5868.7|5845.3|5856.2|5832.8|0
1584492600000|2020-03-18 00:50:00|5862.1|5838.7|5876.5|5853.1|5879.2|5855.8|5862.1|5838.7|0
1584492900000|2020-03-18 00:55:00|5876.9|5853.5|5881.5|5858.1|5887.2|5863.6|5876.2|5852.8|0
1584493200000|2020-03-18 01:00:00|5881.4|5858|5886.1|5862.7|5900.8|5877.2|5881.4|5858|0
1584493500000|2020-03-18 01:05:00|5885.6|5862.2|5863.7|5840.3|5885.6|5862.2|5863.7|5840.3|0
1584493800000|2020-03-18 01:10:00|5864.4|5841|5866.2|5842.8|5875|5851.6|5862.9|5839.5|0
1584494100000|2020-03-18 01:15:00|5869.9|5846.5|5888.8|5865.2|5900.9|5877.3|5869.9|5846.5|0
1584494400000|2020-03-18 01:20:00|5886.6|5863.2|5873.7|5850.3|5891.1|5867.5|5873.7|5850.3|0
1584494700000|2020-03-18 01:25:00|5876|5852.6|5872|5848.6|5881.9|5858.5|5872|5848.6|0
1584495000000|2020-03-18 01:30:00|5878.4|5855|5876.5|5853.1|5880|5856.6|5873.1|5849.7|0
1584495300000|2020-03-18 01:35:00|5874|5850.6|5866.4|5843|5881.5|5858.1|5851.2|5827.8|0
1584495600000|2020-03-18 01:40:00|5864.4|5841|5819.1|5795.9|5864.4|5841|5819.1|5795.9|0
1584495900000|2020-03-18 01:45:00|5814|5790.8|5804.1|5780.9|5814|5790.8|5781.6|5758.6|0
1584496200000|2020-03-18 01:50:00|5806.2|5783|5803.9|5780.7|5809.2|5786|5801.5|5778.3|0
1584496500000|2020-03-18 01:55:00|5801|5777.8|5820.4|5797.2|5820.4|5797.2|5801|5777.8|0
1584496800000|2020-03-18 02:00:00|5818.8|5795.6|5827.7|5804.5|5832.3|5809.1|5818.8|5795.6|0
1584497100000|2020-03-18 02:05:00|5820.7|5797.5|5808.4|5785.2|5822.9|5799.7|5808.4|5785.2|0
1584497400000|2020-03-18 02:10:00|5812.1|5788.9|5817.6|5794.4|5818.6|5795.4|5811.6|5788.4|0
1584497700000|2020-03-18 02:15:00|5818.9|5795.7|5838.3|5814.9|5839.5|5816.1|5818.9|5795.7|0
1584498000000|2020-03-18 02:20:00|5839.7|5816.3|5845.3|5821.9|5858.2|5834.8|5839.7|5816.3|0
1584498300000|2020-03-18 02:25:00|5840.7|5817.3|5842.9|5819.5|5845.9|5822.5|5837.7|5814.3|0
1584498600000|2020-03-18 02:30:00|5847.4|5824|5854.6|5831.2|5865.4|5842|5844.3|5820.9|0
1584498900000|2020-03-18 02:35:00|5858.2|5834.8|5844.4|5821|5858.2|5834.8|5844.4|5821|0
1584499200000|2020-03-18 02:40:00|5834|5810.8|5827.1|5803.9|5837.6|5814.2|5827.1|5803.9|0
1584499500000|2020-03-18 02:45:00|5825.2|5802|5809.9|5786.7|5825.2|5802|5806.9|5783.7|0
1584499800000|2020-03-18 02:50:00|5811.2|5788|5812.5|5789.3|5813.3|5790.1|5808|5784.8|0
1584500100000|2020-03-18 02:55:00|5829.7|5806.5|5839.6|5816.2|5839.6|5816.2|5828.1|5804.9|0
1584500400000|2020-03-18 03:00:00|5843.6|5820.2|5829.6|5806.4|5849.9|5826.5|5829.6|5806.4|0
1584500700000|2020-03-18 03:05:00|5821.5|5798.3|5819.4|5796.2|5827.8|5804.6|5816.6|5793.4|0
1584501000000|2020-03-18 03:10:00|5819.5|5796.3|5830.7|5807.5|5830.7|5807.5|5819.1|5795.9|0
1584501300000|2020-03-18 03:15:00|5831|5807.8|5819.9|5796.7|5831|5807.8|5818.5|5795.3|0
1584501600000|2020-03-18 03:20:00|5823.4|5800.2|5796.7|5773.5|5823.4|5800.2|5796.7|5773.5|0
1584501900000|2020-03-18 03:25:00|5801.1|5777.9|5798.7|5775.5|5801.1|5777.9|5794.4|5771.2|0
1584502200000|2020-03-18 03:30:00|5796.5|5773.3|5769.9|5746.9|5798|5774.8|5769.9|5746.9|0
1584502500000|2020-03-18 03:35:00|5768.6|5745.6|5748.4|5725.4|5772.9|5749.9|5748.4|5725.4|0
1584502800000|2020-03-18 03:40:00|5750.1|5727.1|5740|5717|5750.1|5727.1|5735.3|5712.5|0
1584503100000|2020-03-18 03:45:00|5740.2|5717.2|5703.7|5680.9|5740.2|5717.2|5703.7|5680.9|0
1584503400000|2020-03-18 03:50:00|5702.1|5679.3|5742.4|5719.4|5742.4|5719.4|5695.7|5672.9|0
1584503700000|2020-03-18 03:55:00|5754.1|5731.1|5744.1|5721.1|5769.3|5746.3|5735.3|5712.5|0
1584504000000|2020-03-18 04:00:00|5744.2|5721.2|5742.2|5719.2|5751.6|5728.6|5737.9|5714.9|0
1584504300000|2020-03-18 04:05:00|5737.3|5714.3|5754|5731|5754|5731|5737.3|5714.3|0
1584504600000|2020-03-18 04:10:00|5750.6|5727.6|5717.3|5694.5|5750.8|5727.8|5717.3|5694.5|0
1584504900000|2020-03-18 04:15:00|5719.6|5696.8|5690|5667.2|5719.6|5696.8|5683.8|5661.2|0
1584505200000|2020-03-18 04:20:00|5695.8|5673|5685.4|5662.8|5700.7|5677.9|5685.4|5662.8|0
1584505500000|2020-03-18 04:25:00|5681.2|5658.6|5657.9|5635.3|5681.2|5658.6|5657.9|5635.3|0
1584505800000|2020-03-18 04:30:00|5654.7|5632.1|5675.3|5652.7|5675.3|5652.7|5652.2|5629.6|0
1584506100000|2020-03-18 04:35:00|5677.3|5654.7|5642.5|5619.9|5679.7|5657.1|5642.5|5619.9|0
1584506400000|2020-03-18 04:40:00|5643|5620.4|5652.3|5629.7|5656.9|5634.3|5632.2|5609.8|0
1584506700000|2020-03-18 04:45:00|5652.2|5629.6|5685.9|5663.3|5685.9|5663.3|5642.6|5620|0
1584507000000|2020-03-18 04:50:00|5690.4|5667.6|5738.3|5715.3|5739.3|5716.3|5690.4|5667.6|0
1584507300000|2020-03-18 04:55:00|5740.3|5717.3|5723.9|5701.1|5745.4|5722.4|5723.9|5701.1|0
1584573300000|2020-03-18 23:15:00|5554.2|5532|5538.5|5516.3|5554.2|5532|5507.5|5485.5|0
1584573600000|2020-03-18 23:20:00|5540.3|5518.1|5543.2|5521|5545.9|5523.7|5529.6|5507.6|0
1584573900000|2020-03-18 23:25:00|5539|5516.8|5518.8|5496.8|5549|5526.8|5514.5|5492.5|0
1584574200000|2020-03-18 23:30:00|5516.8|5494.8|5458.5|5436.7|5516.8|5494.8|5458.5|5436.7|0
1584574500000|2020-03-18 23:35:00|5451.1|5429.3|5420.7|5399.1|5453.2|5431.4|5420.7|5399.1|0
1584574800000|2020-03-18 23:40:00|5408.3|5386.7|5378.9|5357.5|5413.4|5391.8|5378.7|5357.3|0
1584575100000|2020-03-18 23:45:00|5374.8|5353.4|5373.4|5352|5378|5356.6|5366|5344.6|0
1584575400000|2020-03-18 23:50:00|5358.6|5337.2|5306.3|5285.1|5358.6|5337.2|5300.7|5279.5|0
1584575700000|2020-03-18 23:55:00|5302.1|5280.9|5309.9|5288.7|5325.5|5304.3|5299.5|5278.3|0
1584576000000|2020-03-19 00:00:00|5318.9|5297.7|5317.8|5296.6|5352.2|5330.8|5307.8|5286.6|0
1584576300000|2020-03-19 00:05:00|5305.9|5284.7|5277.3|5256.3|5315.3|5294.1|5277.3|5256.3|0
1584576600000|2020-03-19 00:10:00|5266.8|5245.8|5281.3|5260.3|5291.6|5270.4|5257.8|5236.8|0
1584576900000|2020-03-19 00:15:00|5271.9|5250.9|5323.7|5302.5|5323.7|5302.5|5256.8|5235.8|0
1584577200000|2020-03-19 00:20:00|5321.2|5300|5328.6|5307.4|5344.1|5322.7|5321.2|5300|0
1584577500000|2020-03-19 00:25:00|5331|5309.8|5348.4|5327|5350.8|5329.4|5330.9|5309.7|0
1584577800000|2020-03-19 00:30:00|5350.9|5329.5|5356.8|5335.4|5361.1|5339.7|5345|5323.6|0
1584578100000|2020-03-19 00:35:00|5361|5339.6|5372.2|5350.8|5378|5356.6|5361|5339.6|0
1584578400000|2020-03-19 00:40:00|5372.8|5351.4|5367.1|5345.7|5372.8|5351.4|5341.8|5320.4|0
1584578700000|2020-03-19 00:45:00|5366.8|5345.4|5328.6|5307.4|5373.7|5352.3|5324.8|5303.6|0
1584579000000|2020-03-19 00:50:00|5329.8|5308.6|5318.6|5297.4|5329.8|5308.6|5308.7|5287.5|0
1584579300000|2020-03-19 00:55:00|5316.4|5295.2|5316.4|5295.2|5316.4|5295.2|5295|5273.8|0
1584579600000|2020-03-19 01:00:00|5313.5|5292.3|5279.4|5258.4|5324.4|5303.2|5279.4|5258.4|0
1584579900000|2020-03-19 01:05:00|5285.6|5264.5|5257.8|5236.8|5310.8|5289.6|5252.6|5231.6|0
1584580200000|2020-03-19 01:10:00|5245.5|5224.5|5286.2|5265|5286.2|5265|5245.5|5224.5|0
1584580500000|2020-03-19 01:15:00|5273.7|5252.7|5311.8|5290.6|5315.9|5294.7|5273.7|5252.7|0
1584580800000|2020-03-19 01:20:00|5335.5|5314.3|5321.1|5299.9|5342.6|5321.2|5311.4|5290.2|0
1584581100000|2020-03-19 01:25:00|5335.3|5314.1|5329|5307.8|5353.8|5332.4|5327.9|5306.7|0
1584581400000|2020-03-19 01:30:00|5335.8|5314.4|5308.6|5287.4|5342|5320.6|5282|5261|0
1584581700000|2020-03-19 01:35:00|5309|5287.8|5268.9|5247.9|5309|5287.8|5263.8|5242.8|0
1584582000000|2020-03-19 01:40:00|5274.3|5253.3|5281.7|5260.7|5281.7|5260.7|5267.9|5246.9|0
1584582300000|2020-03-19 01:45:00|5266.5|5245.5|5279.5|5258.5|5279.5|5258.5|5264|5243|0
1584582600000|2020-03-19 01:50:00|5278.4|5257.4|5275.9|5254.9|5278.4|5257.4|5264.4|5243.4|0
1584582900000|2020-03-19 01:55:00|5273.2|5252.2|5281|5260|5281|5260|5253.1|5232.1|0
1584583200000|2020-03-19 02:00:00|5267.4|5246.4|5288|5266.8|5293.5|5272.3|5257.4|5236.4|0
1584583500000|2020-03-19 02:05:00|5281.1|5260.1|5275.7|5254.7|5308.5|5287.3|5270|5249|0
1584583800000|2020-03-19 02:10:00|5275.8|5254.8|5313|5291.8|5313|5291.8|5270|5249|0
1584584100000|2020-03-19 02:15:00|5330.3|5309.1|5310.6|5289.4|5335.1|5313.9|5308.2|5287|0
1584584400000|2020-03-19 02:20:00|5311.8|5290.6|5311.3|5290.1|5319.1|5297.9|5307.8|5286.6|0
1584584700000|2020-03-19 02:25:00|5295.1|5273.9|5297.7|5276.5|5306.6|5285.4|5291.2|5270|0
1584585000000|2020-03-19 02:30:00|5300.6|5279.4|5281.3|5260.3|5305.1|5283.9|5281.3|5260.3|0
1584585300000|2020-03-19 02:35:00|5272.9|5251.9|5285.3|5264.3|5292.3|5271.1|5272.9|5251.9|0
1584585600000|2020-03-19 02:40:00|5288.7|5267.5|5292.2|5271|5296.5|5275.3|5287.8|5266.6|0
1584585900000|2020-03-19 02:45:00|5296.6|5275.4|5280.6|5259.6|5298.1|5276.9|5280.6|5259.6|0
1584586200000|2020-03-19 02:50:00|5287.9|5266.7|5269.4|5248.4|5292.1|5270.9|5269.4|5248.4|0
1584586500000|2020-03-19 02:55:00|5281.8|5260.8|5273.9|5252.9|5290.1|5268.9|5273.9|5252.9|0
1584586800000|2020-03-19 03:00:00|5279.2|5258.2|5258.8|5237.8|5279.2|5258.2|5258.8|5237.8|0
1584587100000|2020-03-19 03:05:00|5268.9|5247.9|5230.3|5209.5|5271|5250|5230.3|5209.5|0
1584587400000|2020-03-19 03:10:00|5228.7|5207.9|5238.7|5217.7|5240.3|5219.3|5212.4|5191.6|0
1584587700000|2020-03-19 03:15:00|5240|5219|5219.4|5198.6|5242.5|5221.5|5215.3|5194.5|0
1584588000000|2020-03-19 03:20:00|5217.8|5197|5220|5199.2|5227.2|5206.4|5213.5|5192.7|0
1584588300000|2020-03-19 03:25:00|5219.7|5198.9|5270.1|5249.1|5270.1|5249.1|5219.7|5198.9|0
1584588600000|2020-03-19 03:30:00|5277|5256|5253|5232|5277.9|5256.9|5253|5232|0
1584588900000|2020-03-19 03:35:00|5251|5230|5240.4|5219.4|5251|5230|5238|5217|0
1584589200000|2020-03-19 03:40:00|5235.6|5214.6|5230.5|5209.7|5256.6|5235.6|5230.5|5209.7|0
1584589500000|2020-03-19 03:45:00|5242.5|5221.5|5222.3|5201.5|5246.1|5225.1|5220.9|5200.1|0
1584589800000|2020-03-19 03:50:00|5222.2|5201.4|5207.3|5186.5|5224.7|5203.9|5205.4|5184.6|0
1584590100000|2020-03-19 03:55:00|5206.4|5185.6|5176.2|5155.6|5206.4|5185.6|5170.7|5150.1|0
1584590400000|2020-03-19 04:00:00|5176|5155.4|5164.7|5144.1|5176|5155.4|5158.9|5138.3|0
1584590700000|2020-03-19 04:05:00|5165.9|5145.3|5171.4|5150.8|5179.3|5158.7|5155.5|5134.9|0
1584591000000|2020-03-19 04:10:00|5175.5|5154.9|5179|5158.4|5186.3|5165.5|5157.8|5137.2|0
1584591300000|2020-03-19 04:15:00|5178.6|5158|5171.6|5151|5191|5170.2|5169|5148.4|0
1584591600000|2020-03-19 04:20:00|5173.8|5153.2|5174.1|5153.5|5181.4|5160.8|5168.3|5147.7|0
1584591900000|2020-03-19 04:25:00|5173.2|5152.6|5210.2|5189.4|5212.4|5191.6|5173.2|5152.6|0
1584592200000|2020-03-19 04:30:00|5221.1|5200.3|5207.7|5186.9|5236.9|5215.9|5207.7|5186.9|0
1584592500000|2020-03-19 04:35:00|5210|5189.2|5212.5|5191.7|5227.1|5206.3|5209|5188.2|0
1584592800000|2020-03-19 04:40:00|5224.6|5203.8|5229.5|5208.7|5234.4|5213.6|5218.3|5197.5|0
1584593100000|2020-03-19 04:45:00|5228.5|5207.7|5180.3|5159.7|5228.5|5207.7|5180.3|5159.7|0
1584593400000|2020-03-19 04:50:00|5191.2|5170.4|5181.9|5161.3|5206.7|5185.9|5181.9|5161.3|0
1584593700000|2020-03-19 04:55:00|5183.1|5162.5|5178.6|5158|5191.6|5170.8|5166.2|5145.6|0
1584659400000|2020-03-19 23:10:00|5579.4|5557.2|5529.7|5507.7|5579.4|5557.2|5520.6|5498.6|0
1584659700000|2020-03-19 23:15:00|5539.1|5516.9|5540.4|5518.2|5568|5545.8|5533.8|5511.8|0
1584660000000|2020-03-19 23:20:00|5519.1|5497.1|5510.8|5488.8|5522.1|5500.1|5498.9|5476.9|0
1584660300000|2020-03-19 23:25:00|5509.2|5487.2|5509.7|5487.7|5521.4|5499.4|5497.5|5475.5|0
1584660600000|2020-03-19 23:30:00|5533.4|5511.4|5491.8|5469.8|5537.1|5514.9|5491.8|5469.8|0
1584660900000|2020-03-19 23:35:00|5479.1|5457.3|5472.9|5451.1|5479.1|5457.3|5456.9|5435.1|0
1584661200000|2020-03-19 23:40:00|5473|5451.2|5472.7|5450.9|5477.9|5456.1|5456.1|5434.3|0
1584661500000|2020-03-19 23:45:00|5474.6|5452.8|5478.8|5457|5485.3|5463.5|5468.3|5446.5|0
1584661800000|2020-03-19 23:50:00|5480|5458.2|5481.4|5459.6|5481.4|5459.6|5463.3|5441.5|0
1584662100000|2020-03-19 23:55:00|5484.5|5462.7|5510.4|5488.4|5510.4|5488.4|5478.9|5457.1|0
1584662400000|2020-03-20 00:00:00|5514.2|5492.2|5505.9|5483.9|5514.2|5492.2|5493.2|5471.2|0
1584662700000|2020-03-20 00:05:00|5509.7|5487.7|5504|5482|5512.2|5490.2|5500.1|5478.1|0
1584663000000|2020-03-20 00:10:00|5503.4|5481.4|5513.3|5491.3|5513.3|5491.3|5497.7|5475.7|0
1584663300000|2020-03-20 00:15:00|5508|5486|5520.2|5498.2|5531.1|5509.1|5508|5486|0
1584663600000|2020-03-20 00:20:00|5529.3|5507.3|5547|5524.8|5547|5524.8|5529.3|5507.3|0
1584663900000|2020-03-20 00:25:00|5550.2|5528|5553.9|5531.7|5556.8|5534.6|5541.3|5519.1|0
1584664200000|2020-03-20 00:30:00|5546.2|5524|5546.3|5524.1|5546.3|5524.1|5539.9|5517.7|0
1584664500000|2020-03-20 00:35:00|5544.6|5522.4|5569.8|5547.6|5569.8|5547.6|5544.6|5522.4|0
1584664800000|2020-03-20 00:40:00|5578.4|5556.2|5592.9|5570.5|5602.5|5580.1|5578.4|5556.2|0
1584665100000|2020-03-20 00:45:00|5588.7|5566.3|5587.5|5565.1|5595.3|5572.9|5585.6|5563.4|0
1584665400000|2020-03-20 00:50:00|5586.6|5564.2|5574.2|5552|5589.7|5567.3|5570|5547.8|0
1584665700000|2020-03-20 00:55:00|5579.6|5557.4|5580.1|5557.9|5582.1|5559.9|5571.8|5549.6|0
1584666000000|2020-03-20 01:00:00|5577.5|5555.3|5606.1|5583.7|5606.1|5583.7|5576.5|5554.3|0
1584666300000|2020-03-20 01:05:00|5609|5586.6|5612.6|5590.2|5619.4|5597|5609|5586.6|0
1584666600000|2020-03-20 01:10:00|5604.9|5582.5|5595.8|5573.4|5604.9|5582.5|5587.5|5565.1|0
1584666900000|2020-03-20 01:15:00|5593.5|5571.1|5603.2|5580.8|5603.2|5580.8|5592|5569.6|0
1584667200000|2020-03-20 01:20:00|5609.7|5587.3|5630.1|5607.7|5635.6|5613.2|5607.3|5584.9|0
1584667500000|2020-03-20 01:25:00|5628.1|5605.7|5652.4|5629.8|5660.1|5637.5|5624|5601.6|0
1584667800000|2020-03-20 01:30:00|5658.7|5636.1|5624.3|5601.9|5658.7|5636.1|5623|5600.6|0
1584668100000|2020-03-20 01:35:00|5622.4|5600|5614|5591.6|5634.4|5612|5604.6|5582.2|0
1584668400000|2020-03-20 01:40:00|5612.8|5590.4|5605.3|5582.9|5621.8|5599.4|5598.6|5576.2|0
1584668700000|2020-03-20 01:45:00|5590.3|5567.9|5586.9|5564.5|5597.3|5574.9|5580.4|5558.2|0
1584669000000|2020-03-20 01:50:00|5585.4|5563.2|5599.6|5577.2|5607.4|5585|5583.7|5561.5|0
1584669300000|2020-03-20 01:55:00|5594.7|5572.3|5609.7|5587.3|5626.3|5603.9|5594.7|5572.3|0
1584669600000|2020-03-20 02:00:00|5612.6|5590.2|5609.5|5587.1|5617.5|5595.1|5606.3|5583.9|0
1584669900000|2020-03-20 02:05:00|5603.8|5581.4|5619.9|5597.5|5619.9|5597.5|5603.3|5580.9|0
1584670200000|2020-03-20 02:10:00|5617.7|5595.3|5614.9|5592.5|5624.9|5602.5|5609.7|5587.3|0
1584670500000|2020-03-20 02:15:00|5610.3|5587.9|5624.6|5602.2|5624.6|5602.2|5609.4|5587|0
1584670800000|2020-03-20 02:20:00|5621.2|5598.8|5642.5|5619.9|5646|5623.4|5621.2|5598.8|0
1584671100000|2020-03-20 02:25:00|5638.3|5615.7|5639.1|5616.5|5646.4|5623.8|5635|5612.6|0
1584671400000|2020-03-20 02:30:00|5640.6|5618|5633|5610.6|5640.6|5618|5630.9|5608.5|0
1584671700000|2020-03-20 02:35:00|5638.6|5616|5650.2|5627.6|5660|5637.4|5638.6|5616|0
1584672000000|2020-03-20 02:40:00|5652.7|5630.1|5643.8|5621.2|5653.5|5630.9|5631.6|5609.2|0
1584672300000|2020-03-20 02:45:00|5646.4|5623.8|5636.8|5614.2|5646.4|5623.8|5635.9|5613.5|0
1584672600000|2020-03-20 02:50:00|5630.1|5607.7|5617.2|5594.8|5630.1|5607.7|5611.2|5588.8|0
1584672900000|2020-03-20 02:55:00|5621.1|5598.7|5638.2|5615.6|5640.9|5618.3|5621.1|5598.7|0
1584673200000|2020-03-20 03:00:00|5629.6|5607.2|5617.3|5594.9|5631.3|5608.9|5610.9|5588.5|0
1584673500000|2020-03-20 03:05:00|5612.2|5589.8|5591.1|5568.7|5615.8|5593.4|5591.1|5568.7|0
1584673800000|2020-03-20 03:10:00|5589.7|5567.3|5588.5|5566.1|5598.6|5576.2|5584.7|5562.5|0
1584674100000|2020-03-20 03:15:00|5596.1|5573.7|5599.3|5576.9|5613|5590.6|5589|5566.6|0
1584674400000|2020-03-20 03:20:00|5594.9|5572.5|5540.8|5518.6|5594.9|5572.5|5540.8|5518.6|0
1584674700000|2020-03-20 03:25:00|5536.6|5514.4|5548.8|5526.6|5557.2|5535|5532.8|5510.8|0
1584675000000|2020-03-20 03:30:00|5540.1|5517.9|5505.2|5483.2|5546.8|5524.6|5498.4|5476.4|0
1584675300000|2020-03-20 03:35:00|5499.9|5477.9|5555.8|5533.6|5560.5|5538.3|5499.9|5477.9|0
1584675600000|2020-03-20 03:40:00|5562.7|5540.5|5537.5|5515.3|5567.6|5545.4|5529.5|5507.5|0
1584675900000|2020-03-20 03:45:00|5535.2|5513.2|5520.1|5498.1|5535.2|5513.2|5516.6|5494.6|0
1584676200000|2020-03-20 03:50:00|5523.3|5501.3|5536.9|5514.7|5555|5532.8|5523.3|5501.3|0
1584676500000|2020-03-20 03:55:00|5517|5495|5532.1|5510.1|5542.6|5520.4|5506.7|5484.7|0
1584676800000|2020-03-20 04:00:00|5514.4|5492.4|5533.8|5511.8|5533.8|5511.8|5514.4|5492.4|0
1584677100000|2020-03-20 04:05:00|5537.4|5515.2|5509.2|5487.2|5537.4|5515.2|5498.4|5476.4|0
1584677400000|2020-03-20 04:10:00|5513.8|5491.8|5496.7|5474.7|5514.1|5492.1|5496.7|5474.7|0
1584677700000|2020-03-20 04:15:00|5488.5|5466.5|5492.8|5470.8|5507.3|5485.3|5488.5|5466.5|0
1584678000000|2020-03-20 04:20:00|5488.1|5466.1|5488.2|5466.2|5503|5481|5478.6|5456.8|0
1584678300000|2020-03-20 04:25:00|5496.8|5474.8|5468.3|5446.5|5496.8|5474.8|5459.1|5437.3|0
1584678600000|2020-03-20 04:30:00|5470.8|5449|5474|5452.2|5484.9|5463.1|5468.2|5446.4|0
1584678900000|2020-03-20 04:35:00|5489|5467|5443|5421.2|5493|5471|5443|5421.2|0
1584679200000|2020-03-20 04:40:00|5438.2|5416.4|5443.4|5421.6|5452.4|5430.6|5435.3|5413.7|0
1584679500000|2020-03-20 04:45:00|5440.2|5418.4|5411.8|5390.2|5440.2|5418.4|5405.6|5384|0
1584679800000|2020-03-20 04:50:00|5413.6|5392|5382.9|5361.5|5423.2|5401.6|5371.9|5350.5|0
1584680100000|2020-03-20 04:55:00|5392.9|5371.3|5421.3|5399.7|5421.3|5399.7|5392.3|5370.7|0
1584918600000|2020-03-22 23:10:00|5105.6|5085.2|5011.6|4991.6|5105.6|5085.2|5011.6|4991.6|0
1584918900000|2020-03-22 23:15:00|5026.7|5006.7|4994.4|4974.4|5026.7|5006.7|4986.3|4966.3|0
1584919200000|2020-03-22 23:20:00|4979.9|4960.1|4991.7|4971.7|5016|4996|4975.3|4955.5|0
1584919500000|2020-03-22 23:25:00|4988.8|4968.8|4991.3|4971.3|5003.1|4983.1|4988|4968|0
1584919800000|2020-03-22 23:30:00|4992.8|4972.8|5051.4|5031.2|5051.4|5031.2|4992.8|4972.8|0
1584920100000|2020-03-22 23:35:00|5067.4|5047.2|5093.9|5073.5|5093.9|5073.5|5067.4|5047.2|0
1584920400000|2020-03-22 23:40:00|5121.6|5101.2|5199.2|5178.4|5199.2|5178.4|5121.6|5101.2|0
1584920700000|2020-03-22 23:45:00|5197.7|5176.9|5183.3|5162.7|5197.7|5176.9|5151.1|5130.5|0
1584921000000|2020-03-22 23:50:00|5213.5|5192.7|5239.5|5218.5|5239.5|5218.5|5195.6|5174.8|0
1584921300000|2020-03-22 23:55:00|5244.3|5223.3|5214.5|5193.7|5244.3|5223.3|5212.8|5192|0
1584921600000|2020-03-23 00:00:00|5213.8|5193|5229.1|5208.3|5245.3|5224.3|5213.8|5193|0
1584921900000|2020-03-23 00:05:00|5235|5214.2|5238.9|5217.9|5244.8|5223.8|5233.6|5212.8|0
1584922200000|2020-03-23 00:10:00|5240.7|5219.7|5197.2|5176.4|5246.7|5225.7|5197.2|5176.4|0
1584922500000|2020-03-23 00:15:00|5207.7|5186.9|5137.2|5116.6|5207.7|5186.9|5124.5|5104.1|0
1584922800000|2020-03-23 00:20:00|5124.4|5104|5109.8|5089.4|5124.4|5104|5095|5074.6|0
1584923100000|2020-03-23 00:25:00|5107.4|5087|5080.1|5059.9|5107.4|5087|5080.1|5059.9|0
1584923400000|2020-03-23 00:30:00|5090.1|5069.7|5126.9|5106.5|5126.9|5106.5|5078.6|5058.4|0
1584923700000|2020-03-23 00:35:00|5126.6|5106.2|5078.2|5058|5126.6|5106.2|5071|5050.8|0
1584924000000|2020-03-23 00:40:00|5086.6|5066.2|5066.5|5046.3|5096.2|5075.8|5066.5|5046.3|0
1584924300000|2020-03-23 00:45:00|5067.2|5047|5055.9|5035.7|5072.2|5052|5055.9|5035.7|0
1584924600000|2020-03-23 00:50:00|5046.6|5026.4|5037.1|5016.9|5053.4|5033.2|5037.1|5016.9|0
1584924900000|2020-03-23 00:55:00|5040.1|5019.9|5017.4|4997.4|5053.7|5033.5|5017.4|4997.4|0
1584925200000|2020-03-23 01:00:00|5022|5002|5018.7|4998.7|5026.5|5006.5|5014.7|4994.7|0
1584925500000|2020-03-23 01:05:00|5023.3|5003.3|4999.5|4979.5|5023.3|5003.3|4999.5|4979.5|0
1584925800000|2020-03-23 01:10:00|5001.7|4981.7|4977.2|4957.4|5006.1|4986.1|4977.2|4957.4|0
1584926100000|2020-03-23 01:15:00|4982.5|4962.7|4978|4958.2|4988.2|4968.2|4974.7|4954.9|0
1584926400000|2020-03-23 01:20:00|4976.7|4956.9|4993.8|4973.8|4993.8|4973.8|4970.7|4950.9|0
1584926700000|2020-03-23 01:25:00|4986.5|4966.5|5001.1|4981.1|5005.3|4985.3|4980.6|4960.8|0
1584927000000|2020-03-23 01:30:00|5005.2|4985.2|4999.6|4979.6|5008.5|4988.5|4998|4978|0
1584927300000|2020-03-23 01:35:00|5005.2|4985.2|4996.5|4976.5|5005.2|4985.2|4987.8|4967.8|0
1584927600000|2020-03-23 01:40:00|4993.5|4973.5|5015.7|4995.7|5019.3|4999.3|4989.2|4969.2|0
1584927900000|2020-03-23 01:45:00|5010.4|4990.4|5022.6|5002.6|5022.6|5002.6|4999.8|4979.8|0
1584928200000|2020-03-23 01:50:00|5036.9|5016.7|5028.5|5008.5|5036.9|5016.7|5019.3|4999.3|0
1584928500000|2020-03-23 01:55:00|5034.2|5014.2|5018.1|4998.1|5034.2|5014.2|5004.4|4984.4|0
1584928800000|2020-03-23 02:00:00|5020.9|5000.9|4991.8|4971.8|5020.9|5000.9|4989.9|4969.9|0
1584929100000|2020-03-23 02:05:00|4988.1|4968.1|5021.8|5001.8|5031.6|5011.6|4988.1|4968.1|0
1584929400000|2020-03-23 02:10:00|5024.8|5004.8|5015.8|4995.8|5026.8|5006.8|5012.5|4992.5|0
1584929700000|2020-03-23 02:15:00|5024.2|5004.2|5010.4|4990.4|5029.8|5009.8|5010.4|4990.4|0
1584930000000|2020-03-23 02:20:00|5007.8|4987.8|5024.9|5004.9|5029.8|5009.8|5007.8|4987.8|0
1584930300000|2020-03-23 02:25:00|5022.8|5002.8|5015.8|4995.8|5022.8|5002.8|5007.9|4987.9|0
1584930600000|2020-03-23 02:30:00|5021.5|5001.5|5033.1|5013.1|5035.6|5015.4|5013.8|4993.8|0
1584930900000|2020-03-23 02:35:00|5037.5|5017.3|5033.5|5013.5|5046.5|5026.3|5033.5|5013.5|0
1584931200000|2020-03-23 02:40:00|5016.6|4996.6|5024.6|5004.6|5024.6|5004.6|5003.9|4983.9|0
1584931500000|2020-03-23 02:45:00|5019.4|4999.4|5055.7|5035.5|5057.9|5037.7|5019.4|4999.4|0
1584931800000|2020-03-23 02:50:00|5062.3|5042.1|5066.9|5046.7|5072.7|5052.5|5050|5029.8|0
1584932100000|2020-03-23 02:55:00|5060.9|5040.7|5065.8|5045.6|5074|5053.8|5060.9|5040.7|0
1584932400000|2020-03-23 03:00:00|5069.5|5049.3|5098.3|5077.9|5098.3|5077.9|5069.5|5049.3|0
1584932700000|2020-03-23 03:05:00|5103.5|5083.1|5077.7|5057.5|5103.5|5083.1|5077.7|5057.5|0
1584933000000|2020-03-23 03:10:00|5082.1|5061.9|5056.5|5036.3|5082.1|5061.9|5056.5|5036.3|0
1584933300000|2020-03-23 03:15:00|5066|5045.8|5084.1|5063.9|5086.4|5066|5062.5|5042.3|0
1584933600000|2020-03-23 03:20:00|5087.6|5067.2|5055.5|5035.3|5087.6|5067.2|5055.5|5035.3|0
1584933900000|2020-03-23 03:25:00|5054.4|5034.2|5056.5|5036.3|5066.5|5046.3|5054.4|5034.2|0
1584934200000|2020-03-23 03:30:00|5058.2|5038|5092.2|5071.8|5092.2|5071.8|5056.1|5035.9|0
1584934500000|2020-03-23 03:35:00|5099.8|5079.4|5140.1|5119.5|5140.1|5119.5|5092.1|5071.7|0
1584934800000|2020-03-23 03:40:00|5146.3|5125.7|5145.9|5125.3|5147.3|5126.7|5134.7|5114.3|0
1584935100000|2020-03-23 03:45:00|5138.5|5117.9|5143|5122.4|5150|5129.4|5138.5|5117.9|0
1584935400000|2020-03-23 03:50:00|5136.2|5115.6|5132.4|5112|5138|5117.4|5124.6|5104.2|0
1584935700000|2020-03-23 03:55:00|5128.5|5108.1|5079.1|5058.9|5128.5|5108.1|5079.1|5058.9|0
1584936000000|2020-03-23 04:00:00|5069.4|5049.2|5054.4|5034.2|5069.4|5049.2|5029.2|5009.2|0
1584936300000|2020-03-23 04:05:00|5050.2|5030|5072.5|5052.3|5083.8|5063.6|5048.5|5028.3|0
1584936600000|2020-03-23 04:10:00|5075.2|5055|5082.3|5062.1|5088.9|5068.5|5075.2|5055|0
1584936900000|2020-03-23 04:15:00|5076.2|5056|5088.1|5067.7|5091.7|5071.3|5075.9|5055.7|0
1584937200000|2020-03-23 04:20:00|5087.5|5067.1|5087.2|5066.8|5089.3|5068.9|5073.4|5053.2|0
1584937500000|2020-03-23 04:25:00|5081.3|5061.1|5093.6|5073.2|5096.6|5076.2|5081.3|5061.1|0
1584937800000|2020-03-23 04:30:00|5090.9|5070.5|5087.8|5067.4|5094.3|5073.9|5081|5060.8|0
1584938100000|2020-03-23 04:35:00|5084.5|5064.3|5094.4|5074|5097.8|5077.4|5070.1|5049.9|0
1584938400000|2020-03-23 04:40:00|5094.9|5074.5|5082.1|5061.9|5094.9|5074.5|5063.8|5043.6|0
1584938700000|2020-03-23 04:45:00|5087|5066.6|5119.7|5099.3|5119.7|5099.3|5087|5066.6|0
1584939000000|2020-03-23 04:50:00|5120|5099.6|5115|5094.6|5120|5099.6|5102.6|5082.2|0
1584939300000|2020-03-23 04:55:00|5101.5|5081.1|5110.8|5090.4|5110.8|5090.4|5096.7|5076.3|0
1585005000000|2020-03-23 23:10:00|5138.1|5117.5|5131.9|5111.5|5172.1|5151.5|5125|5104.6|0
1585005300000|2020-03-23 23:15:00|5144.2|5123.6|5151.9|5131.3|5160.8|5140.2|5118.2|5097.8|0
1585005600000|2020-03-23 23:20:00|5161|5140.4|5129.4|5109|5161|5140.4|5129.4|5109|0
1585005900000|2020-03-23 23:25:00|5124.6|5104.2|5087.7|5067.3|5124.6|5104.2|5084.2|5064|0
1585006200000|2020-03-23 23:30:00|5079.9|5059.7|5074.6|5054.4|5097.1|5076.7|5067.3|5047.1|0
1585006500000|2020-03-23 23:35:00|5084.7|5064.5|5111|5090.6|5120.6|5100.2|5084.7|5064.5|0
1585006800000|2020-03-23 23:40:00|5108.6|5088.2|5126.4|5106|5126.4|5106|5106.5|5086.1|0
1585007100000|2020-03-23 23:45:00|5128|5107.6|5153.4|5132.8|5157.7|5137.1|5124.1|5103.7|0
1585007400000|2020-03-23 23:50:00|5153.9|5133.3|5166.9|5146.3|5171.2|5150.6|5151|5130.4|0
1585007700000|2020-03-23 23:55:00|5161.3|5140.7|5155.3|5134.7|5164.4|5143.8|5137|5116.4|0
1585008000000|2020-03-24 00:00:00|5156|5135.4|5141|5120.4|5170|5149.4|5141|5120.4|0
1585008300000|2020-03-24 00:05:00|5150.1|5129.5|5172.4|5151.8|5173.1|5152.5|5150.1|5129.5|0
1585008600000|2020-03-24 00:10:00|5169.7|5149.1|5210.9|5190.1|5213.1|5192.3|5169.7|5149.1|0
1585008900000|2020-03-24 00:15:00|5227.4|5206.6|5222.2|5201.4|5242.2|5221.2|5221.5|5200.7|0
1585009200000|2020-03-24 00:20:00|5221|5200.2|5236.1|5215.1|5240.2|5219.2|5221|5200.2|0
1585009500000|2020-03-24 00:25:00|5233.2|5212.4|5223.2|5202.4|5233.2|5212.4|5223.2|5202.4|0
1585009800000|2020-03-24 00:30:00|5215.9|5195.1|5216.9|5196.1|5217.3|5196.5|5206.3|5185.5|0
1585010100000|2020-03-24 00:35:00|5225|5204.2|5217.9|5197.1|5231.7|5210.9|5217.9|5197.1|0
1585010400000|2020-03-24 00:40:00|5212.9|5192.1|5216.5|5195.7|5220.1|5199.3|5201.5|5180.7|0
1585010700000|2020-03-24 00:45:00|5213.1|5192.3|5189.7|5168.9|5217.3|5196.5|5189.7|5168.9|0
1585011000000|2020-03-24 00:50:00|5193.2|5172.4|5228.1|5207.3|5228.1|5207.3|5189.3|5168.5|0
1585011300000|2020-03-24 00:55:00|5229|5208.2|5251|5230|5254.1|5233.1|5229|5208.2|0
1585011600000|2020-03-24 01:00:00|5248.9|5227.9|5281.8|5260.8|5281.8|5260.8|5248.9|5227.9|0
1585011900000|2020-03-24 01:05:00|5282.3|5261.3|5281.8|5260.8|5282.3|5261.3|5267.4|5246.4|0
1585012200000|2020-03-24 01:10:00|5284.2|5263.2|5271.8|5250.8|5284.2|5263.2|5261.1|5240.1|0
1585012500000|2020-03-24 01:15:00|5274.2|5253.2|5310.7|5289.5|5314.8|5293.6|5274.2|5253.2|0
1585012800000|2020-03-24 01:20:00|5298.9|5277.7|5299.3|5278.1|5305.4|5284.2|5286.6|5265.4|0
1585013100000|2020-03-24 01:25:00|5280|5259|5243|5222|5280|5259|5243|5222|0
1585013400000|2020-03-24 01:30:00|5241.8|5220.8|5277.5|5256.5|5277.5|5256.5|5236.5|5215.5|0
1585013700000|2020-03-24 01:35:00|5293.5|5272.3|5311.2|5290|5311.2|5290|5289|5267.8|0
1585014000000|2020-03-24 01:40:00|5308.6|5287.4|5270.3|5249.3|5308.6|5287.4|5254.1|5233.1|0
1585014300000|2020-03-24 01:45:00|5262.3|5241.3|5280|5259|5281.4|5260.4|5262.3|5241.3|0
1585014600000|2020-03-24 01:50:00|5281.3|5260.3|5331.7|5310.5|5331.7|5310.5|5281.3|5260.3|0
1585014900000|2020-03-24 01:55:00|5336.7|5315.3|5319.3|5298.1|5336.7|5315.3|5315.7|5294.5|0
1585015200000|2020-03-24 02:00:00|5312.5|5291.3|5265.6|5244.6|5312.5|5291.3|5265.6|5244.6|0
1585015500000|2020-03-24 02:05:00|5263.2|5242.2|5262|5241|5278.1|5257.1|5253.9|5232.9|0
1585015800000|2020-03-24 02:10:00|5248.2|5227.2|5249.5|5228.5|5255|5234|5246.3|5225.3|0
1585016100000|2020-03-24 02:15:00|5249.2|5228.2|5256.9|5235.9|5266.6|5245.6|5248.9|5227.9|0
1585016400000|2020-03-24 02:20:00|5251.9|5230.9|5223.5|5202.7|5251.9|5230.9|5214.4|5193.6|0
1585016700000|2020-03-24 02:25:00|5224.7|5203.9|5247.3|5226.3|5247.4|5226.4|5224.7|5203.9|0
1585017000000|2020-03-24 02:30:00|5245.9|5224.9|5250|5229|5250.6|5229.6|5243.7|5222.7|0
1585017300000|2020-03-24 02:35:00|5250.8|5229.8|5247.8|5226.8|5251.7|5230.7|5245.1|5224.1|0
1585017600000|2020-03-24 02:40:00|5244.9|5223.9|5244.8|5223.8|5248.1|5227.1|5241.4|5220.4|0
1585017900000|2020-03-24 02:45:00|5242.7|5221.7|5245.7|5224.7|5261.1|5240.1|5242.7|5221.7|0
1585018200000|2020-03-24 02:50:00|5239.3|5218.3|5268.8|5247.8|5268.8|5247.8|5239.3|5218.3|0
1585018500000|2020-03-24 02:55:00|5265.8|5244.8|5257.8|5236.8|5269.9|5248.9|5256.2|5235.2|0
1585018800000|2020-03-24 03:00:00|5260.6|5239.6|5262.1|5241.1|5264.2|5243.2|5256.5|5235.5|0
1585019100000|2020-03-24 03:05:00|5260.5|5239.5|5278.2|5257.2|5278.2|5257.2|5259.1|5238.1|0
1585019400000|2020-03-24 03:10:00|5279.5|5258.5|5256.9|5235.9|5279.5|5258.5|5253|5232|0
1585019700000|2020-03-24 03:15:00|5255.5|5234.5|5257.2|5236.2|5257.2|5236.2|5252|5231|0
1585020000000|2020-03-24 03:20:00|5254.5|5233.5|5251|5230|5255|5234|5247.8|5226.8|0
1585020300000|2020-03-24 03:25:00|5252.6|5231.6|5253.8|5232.8|5258.2|5237.2|5250.8|5229.8|0
1585020600000|2020-03-24 03:30:00|5255.6|5234.6|5252.3|5231.3|5257.6|5236.6|5252.3|5231.3|0
1585020900000|2020-03-24 03:35:00|5247.5|5226.5|5239.2|5218.2|5247.6|5226.6|5239.2|5218.2|0
1585021200000|2020-03-24 03:40:00|5241.2|5220.2|5234|5213.2|5251.2|5230.2|5234|5213.2|0
1585021500000|2020-03-24 03:45:00|5233.3|5212.5|5201.5|5180.7|5233.3|5212.5|5201.5|5180.7|0
1585021800000|2020-03-24 03:50:00|5203.5|5182.7|5205.6|5184.8|5218|5197.2|5203.5|5182.7|0
1585022100000|2020-03-24 03:55:00|5200.8|5180|5220.8|5200|5220.8|5200|5200.8|5180|0
1585022400000|2020-03-24 04:00:00|5231.1|5210.3|5227.9|5207.1|5231.1|5210.3|5224.9|5204.1|0
1585022700000|2020-03-24 04:05:00|5228.2|5207.4|5226.2|5205.4|5239.2|5218.2|5226.2|5205.4|0
1585023000000|2020-03-24 04:10:00|5225.6|5204.8|5218.2|5197.4|5225.6|5204.8|5216.9|5196.1|0
1585023300000|2020-03-24 04:15:00|5216.6|5195.8|5219.2|5198.4|5223.8|5203|5215.7|5194.9|0
1585023600000|2020-03-24 04:20:00|5221.3|5200.5|5227.6|5206.8|5233.7|5212.9|5221.3|5200.5|0
1585023900000|2020-03-24 04:25:00|5224.8|5204|5247.7|5226.7|5247.7|5226.7|5224.8|5204|0
1585024200000|2020-03-24 04:30:00|5250|5229|5256.4|5235.4|5262.7|5241.7|5247.4|5226.4|0
1585024500000|2020-03-24 04:35:00|5259.5|5238.5|5262.7|5241.7|5266.8|5245.8|5259.5|5238.5|0
1585024800000|2020-03-24 04:40:00|5262.8|5241.8|5279.3|5258.3|5288.3|5267.1|5262.8|5241.8|0
1585025100000|2020-03-24 04:45:00|5285.8|5264.6|5358.7|5337.3|5358.7|5337.3|5285.8|5264.6|0
1585025400000|2020-03-24 04:50:00|5395.8|5374.2|5377.2|5355.8|5399.6|5378|5344.7|5323.3|0
1585025700000|2020-03-24 04:55:00|5371.7|5350.3|5382.9|5361.5|5402.2|5380.6|5364.7|5343.3|0
1585091400000|2020-03-24 23:10:00|5759.5|5736.5|5797.9|5774.7|5797.9|5774.7|5745.5|5722.5|0
1585091700000|2020-03-24 23:15:00|5792.7|5769.5|5826.4|5803.2|5836.8|5813.4|5791.8|5768.6|0
1585092000000|2020-03-24 23:20:00|5830.1|5806.9|5784.8|5761.8|5830.1|5806.9|5761.9|5738.9|0
1585092300000|2020-03-24 23:25:00|5785.2|5762.2|5802|5778.8|5810|5786.8|5784.1|5761.1|0
1585092600000|2020-03-24 23:30:00|5784.5|5761.5|5770.9|5747.9|5784.5|5761.5|5748|5725|0
1585092900000|2020-03-24 23:35:00|5759.9|5736.9|5737.5|5714.5|5759.9|5736.9|5725.6|5702.8|0
1585093200000|2020-03-24 23:40:00|5745.9|5722.9|5675|5652.4|5745.9|5722.9|5653.3|5630.7|0
1585093500000|2020-03-24 23:45:00|5676.9|5654.3|5691.9|5669.1|5691.9|5669.1|5671.9|5649.3|0
1585093800000|2020-03-24 23:50:00|5710.6|5687.8|5717.9|5695.1|5737.4|5714.4|5703.6|5680.8|0
1585094100000|2020-03-24 23:55:00|5715.6|5692.8|5734.2|5711.4|5746.8|5723.8|5715.6|5692.8|0
1585094400000|2020-03-25 00:00:00|5738.6|5715.6|5707.9|5685.1|5738.6|5715.6|5703.3|5680.5|0
1585094700000|2020-03-25 00:05:00|5701.2|5678.4|5718.8|5696|5736.5|5713.6|5701.2|5678.4|0
1585095000000|2020-03-25 00:10:00|5722.7|5699.9|5711.8|5689|5740.4|5717.4|5711.8|5689|0
1585095300000|2020-03-25 00:15:00|5714.1|5691.3|5684|5661.4|5714.1|5691.3|5684|5661.4|0
1585095600000|2020-03-25 00:20:00|5681.3|5658.7|5699.4|5676.6|5705.8|5683|5676|5653.4|0
1585095900000|2020-03-25 00:25:00|5703|5680.2|5660.8|5638.2|5714.3|5691.5|5660.8|5638.2|0
1585096200000|2020-03-25 00:30:00|5659.6|5637|5657.1|5634.5|5669.5|5646.9|5654.1|5631.5|0
1585096500000|2020-03-25 00:35:00|5658.8|5636.2|5620.4|5598|5658.8|5636.2|5614|5591.6|0
1585096800000|2020-03-25 00:40:00|5620.6|5598.2|5608.5|5586.1|5620.6|5598.2|5600.9|5578.5|0
1585097100000|2020-03-25 00:45:00|5605.7|5583.3|5643.8|5621.2|5643.8|5621.2|5605.7|5583.3|0
1585097400000|2020-03-25 00:50:00|5639.5|5616.9|5645.5|5622.9|5658.8|5636.2|5639.5|5616.9|0
1585097700000|2020-03-25 00:55:00|5635.4|5613|5612.1|5589.7|5643.9|5621.3|5611.7|5589.3|0
1585098000000|2020-03-25 01:00:00|5615.4|5593|5587.7|5565.3|5615.4|5593|5585|5562.8|0
1585098300000|2020-03-25 01:05:00|5590.6|5568.2|5632.4|5610|5632.4|5610|5590.6|5568.2|0
1585098600000|2020-03-25 01:10:00|5630.5|5608.1|5604.8|5582.4|5630.5|5608.1|5595.6|5573.2|0
1585098900000|2020-03-25 01:15:00|5611.1|5588.7|5626.8|5604.4|5626.8|5604.4|5604.6|5582.2|0
1585099200000|2020-03-25 01:20:00|5638.4|5615.8|5637.8|5615.2|5638.4|5615.8|5621.5|5599.1|0
1585099500000|2020-03-25 01:25:00|5643.4|5620.8|5624.1|5601.7|5643.4|5620.8|5624.1|5601.7|0
1585099800000|2020-03-25 01:30:00|5633.7|5611.3|5670.8|5648.2|5670.8|5648.2|5633.7|5611.3|0
1585100100000|2020-03-25 01:35:00|5682.6|5660|5644.4|5621.8|5682.6|5660|5644.4|5621.8|0
1585100400000|2020-03-25 01:40:00|5639|5616.4|5624.1|5601.7|5639|5616.4|5607.9|5585.5|0
1585100700000|2020-03-25 01:45:00|5623.5|5601.1|5605.5|5583.1|5623.5|5601.1|5601.1|5578.7|0
1585101000000|2020-03-25 01:50:00|5608.3|5585.9|5611.5|5589.1|5616.5|5594.1|5605|5582.6|0
1585101300000|2020-03-25 01:55:00|5619.3|5596.9|5588.8|5566.4|5619.3|5596.9|5588.8|5566.4|0
1585101600000|2020-03-25 02:00:00|5581.8|5559.6|5620.3|5597.9|5620.3|5597.9|5581.2|5559|0
1585101900000|2020-03-25 02:05:00|5620.6|5598.2|5612.9|5590.5|5624.9|5602.5|5602.3|5579.9|0
1585102200000|2020-03-25 02:10:00|5609.4|5587|5572.3|5550.1|5609.4|5587|5572.3|5550.1|0
1585102500000|2020-03-25 02:15:00|5578.8|5556.6|5616|5593.6|5616|5593.6|5578.8|5556.6|0
1585102800000|2020-03-25 02:20:00|5606|5583.6|5579.4|5557.2|5606|5583.6|5579.4|5557.2|0
1585103100000|2020-03-25 02:25:00|5580.1|5557.9|5579.2|5557|5589.1|5566.7|5579.2|5557|0
1585103400000|2020-03-25 02:30:00|5572.9|5550.7|5550.6|5528.4|5572.9|5550.7|5539.9|5517.7|0
1585103700000|2020-03-25 02:35:00|5548.3|5526.1|5562|5539.8|5564.3|5542.1|5548.3|5526.1|0
1585104000000|2020-03-25 02:40:00|5566.9|5544.7|5566.5|5544.3|5577.5|5555.3|5564.8|5542.6|0
1585104300000|2020-03-25 02:45:00|5565.5|5543.3|5578.7|5556.5|5578.7|5556.5|5562.5|5540.3|0
1585104600000|2020-03-25 02:50:00|5570.6|5548.4|5571|5548.8|5571|5548.8|5551.2|5529|0
1585104900000|2020-03-25 02:55:00|5575.6|5553.4|5590.8|5568.4|5593.5|5571.1|5574.2|5552|0
1585105200000|2020-03-25 03:00:00|5591.7|5569.3|5579.1|5556.9|5598.6|5576.2|5579.1|5556.9|0
1585105500000|2020-03-25 03:05:00|5578.2|5556|5587.1|5564.7|5588|5565.6|5569.1|5546.9|0
1585105800000|2020-03-25 03:10:00|5586.3|5563.9|5577.7|5555.5|5591.9|5569.5|5577.7|5555.5|0
1585106100000|2020-03-25 03:15:00|5572.7|5550.5|5576.2|5554|5578.2|5556|5571.9|5549.7|0
1585106400000|2020-03-25 03:20:00|5574.4|5552.2|5553.6|5531.4|5574.4|5552.2|5553.6|5531.4|0
1585106700000|2020-03-25 03:25:00|5558.3|5536.1|5558.5|5536.3|5558.5|5536.3|5545.3|5523.1|0
1585107000000|2020-03-25 03:30:00|5554.6|5532.4|5556|5533.8|5563.6|5541.4|5554.6|5532.4|0
1585107300000|2020-03-25 03:35:00|5563|5540.8|5565.1|5542.9|5568.9|5546.7|5563|5540.8|0
1585107600000|2020-03-25 03:40:00|5565.2|5543|5573.2|5551|5574.3|5552.1|5565.2|5543|0
1585107900000|2020-03-25 03:45:00|5573|5550.8|5581.6|5559.4|5587.8|5565.4|5573|5550.8|0
1585108200000|2020-03-25 03:50:00|5581|5558.8|5578|5555.8|5581|5558.8|5570.3|5548.1|0
1585108500000|2020-03-25 03:55:00|5577.9|5555.7|5594.3|5571.9|5600.6|5578.2|5577.9|5555.7|0
1585108800000|2020-03-25 04:00:00|5596.7|5574.3|5619.9|5597.5|5619.9|5597.5|5596.7|5574.3|0
1585109100000|2020-03-25 04:05:00|5627.4|5605|5662.3|5639.7|5662.3|5639.7|5627.4|5605|0
1585109400000|2020-03-25 04:10:00|5661.5|5638.9|5641.6|5619|5661.5|5638.9|5638.8|5616.2|0
1585109700000|2020-03-25 04:15:00|5634.1|5611.7|5607.1|5584.7|5634.1|5611.7|5601.6|5579.2|0
1585110000000|2020-03-25 04:20:00|5614.8|5592.4|5621.2|5598.8|5625.9|5603.5|5614.8|5592.4|0
1585110300000|2020-03-25 04:25:00|5635.7|5613.3|5615.9|5593.5|5635.7|5613.3|5606.9|5584.5|0
1585110600000|2020-03-25 04:30:00|5604|5581.6|5563.4|5541.2|5606.8|5584.4|5563.4|5541.2|0
1585110900000|2020-03-25 04:35:00|5561.6|5539.4|5580.4|5558.2|5592.6|5570.2|5559.8|5537.6|0
1585111200000|2020-03-25 04:40:00|5591|5568.6|5610.2|5587.8|5610.7|5588.3|5591|5568.6|0
1585111500000|2020-03-25 04:45:00|5605.7|5583.3|5592.1|5569.7|5606.5|5584.1|5587.6|5565.2|0
1585111800000|2020-03-25 04:50:00|5591.6|5569.2|5588.9|5566.5|5591.6|5569.2|5587.4|5565|0
1585112100000|2020-03-25 04:55:00|5582.4|5560.2|5659.3|5636.7|5659.3|5636.7|5582.4|5560.2|0
1585177800000|2020-03-25 23:10:00|5880.3|5856.9|5902.5|5878.9|5907.1|5883.5|5879.1|5855.7|0
1585178100000|2020-03-25 23:15:00|5903.5|5879.9|5868.1|5844.7|5907.9|5884.3|5848|5824.6|0
1585178400000|2020-03-25 23:20:00|5852.3|5828.9|5850.7|5827.3|5858|5834.6|5810.9|5787.7|0
1585178700000|2020-03-25 23:25:00|5859.8|5836.4|5913.1|5889.5|5938|5914.2|5859.8|5836.4|0
1585179000000|2020-03-25 23:30:00|5922.7|5899.1|5913.8|5890.2|5922.7|5899.1|5906.8|5883.2|0
1585179300000|2020-03-25 23:35:00|5918.1|5894.5|5860.3|5836.9|5918.1|5894.5|5860.3|5836.9|0
1585179600000|2020-03-25 23:40:00|5871.6|5848.2|5845.9|5822.5|5882.4|5859|5845.9|5822.5|0
1585179900000|2020-03-25 23:45:00|5859.5|5836.1|5854.7|5831.3|5865.3|5841.9|5847.3|5823.9|0
1585180200000|2020-03-25 23:50:00|5857.9|5834.5|5850.1|5826.7|5863.3|5839.9|5838.3|5814.9|0
1585180500000|2020-03-25 23:55:00|5856.2|5832.8|5854.5|5831.1|5858.1|5834.7|5847.8|5824.4|0
1585180800000|2020-03-26 00:00:00|5857.7|5834.3|5832.2|5809|5861.3|5837.9|5830.9|5807.7|0
1585181100000|2020-03-26 00:05:00|5819.8|5796.6|5825.2|5802|5833.7|5810.5|5816.8|5793.6|0
1585181400000|2020-03-26 00:10:00|5824.8|5801.6|5845.9|5822.5|5850|5826.6|5812.2|5789|0
1585181700000|2020-03-26 00:15:00|5839.2|5815.8|5848.9|5825.5|5848.9|5825.5|5828.6|5805.4|0
1585182000000|2020-03-26 00:20:00|5838.6|5815.2|5873.8|5850.4|5881.2|5857.8|5838.6|5815.2|0
1585182300000|2020-03-26 00:25:00|5881.1|5857.7|5888.6|5865|5895.8|5872.2|5878.6|5855.2|0
1585182600000|2020-03-26 00:30:00|5897.3|5873.7|5891.1|5867.5|5897.3|5873.7|5876|5852.6|0
1585182900000|2020-03-26 00:35:00|5874.4|5851|5890.3|5866.7|5890.5|5866.9|5874.4|5851|0
1585183200000|2020-03-26 00:40:00|5899.6|5876|5899|5875.4|5908|5884.4|5897.5|5873.9|0
1585183500000|2020-03-26 00:45:00|5900.9|5877.3|5876.4|5853|5901|5877.4|5872|5848.6|0
1585183800000|2020-03-26 00:50:00|5873.1|5849.7|5859.7|5836.3|5879.9|5856.5|5852.6|5829.2|0
1585184100000|2020-03-26 00:55:00|5863.3|5839.9|5846.5|5823.1|5863.7|5840.3|5846.5|5823.1|0
1585184400000|2020-03-26 01:00:00|5844.8|5821.4|5817.1|5793.9|5844.8|5821.4|5817.1|5793.9|0
1585184700000|2020-03-26 01:05:00|5805.8|5782.6|5804.8|5781.6|5818.9|5795.7|5804.8|5781.6|0
1585185000000|2020-03-26 01:10:00|5799.3|5776.1|5803.2|5780|5821.6|5798.4|5799.3|5776.1|0
1585185300000|2020-03-26 01:15:00|5806.9|5783.7|5804.6|5781.4|5810.9|5787.7|5804.3|5781.1|0
1585185600000|2020-03-26 01:20:00|5802.9|5779.7|5815.5|5792.3|5818.3|5795.1|5802.6|5779.4|0
1585185900000|2020-03-26 01:25:00|5820.4|5797.2|5808.4|5785.2|5820.4|5797.2|5808.4|5785.2|0
1585186200000|2020-03-26 01:30:00|5810.7|5787.5|5830.1|5806.9|5830.1|5806.9|5810.7|5787.5|0
1585186500000|2020-03-26 01:35:00|5827.6|5804.4|5837.1|5813.7|5838.3|5814.9|5827.6|5804.4|0
1585186800000|2020-03-26 01:40:00|5839.3|5815.9|5854.9|5831.5|5854.9|5831.5|5837.8|5814.4|0
1585187100000|2020-03-26 01:45:00|5862.6|5839.2|5877.5|5854.1|5878.6|5855.2|5862.6|5839.2|0
1585187400000|2020-03-26 01:50:00|5872.1|5848.7|5868.3|5844.9|5874.4|5851|5865.7|5842.3|0
1585187700000|2020-03-26 01:55:00|5873.7|5850.3|5866.1|5842.7|5873.7|5850.3|5861.8|5838.4|0
1585188000000|2020-03-26 02:00:00|5867.5|5844.1|5844.3|5820.9|5867.5|5844.1|5844.3|5820.9|0
1585188300000|2020-03-26 02:05:00|5843.9|5820.5|5860.4|5837|5864.1|5840.7|5843.9|5820.5|0
1585188600000|2020-03-26 02:10:00|5866.6|5843.2|5846.4|5823|5879.8|5856.4|5845.6|5822.2|0
1585188900000|2020-03-26 02:15:00|5843.4|5820|5856.2|5832.8|5856.2|5832.8|5836.9|5813.5|0
1585189200000|2020-03-26 02:20:00|5857.8|5834.4|5891.9|5868.3|5893.9|5870.3|5857.8|5834.4|0
1585189500000|2020-03-26 02:25:00|5900.1|5876.5|5914.7|5891.1|5921.7|5898.1|5899.1|5875.5|0
1585189800000|2020-03-26 02:30:00|5919.2|5895.6|5909.7|5886.1|5930.6|5907|5909|5885.4|0
1585190100000|2020-03-26 02:35:00|5910.3|5886.7|5921.9|5898.3|5925.7|5902.1|5898.8|5875.2|0
1585190400000|2020-03-26 02:40:00|5929.7|5906.1|5932.6|5909|5941.8|5918|5929.7|5906.1|0
1585190700000|2020-03-26 02:45:00|5930.6|5907|5946.1|5922.3|5946.1|5922.3|5930.5|5906.9|0
1585191000000|2020-03-26 02:50:00|5950.8|5927|5943.8|5920|5951.6|5927.8|5942.6|5918.8|0
1585191300000|2020-03-26 02:55:00|5943.7|5919.9|5946.3|5922.5|5950.4|5926.6|5941.3|5917.5|0
1585191600000|2020-03-26 03:00:00|5951.3|5927.5|5991.7|5967.7|6002.6|5978.6|5951.3|5927.5|0
1585191900000|2020-03-26 03:05:00|6003.2|5979.2|6015.3|5991.3|6015.3|5991.3|5998.9|5974.9|0
1585192200000|2020-03-26 03:10:00|6010.9|5986.9|6038|6013.8|6042.1|6017.9|6010.9|5986.9|0
1585192500000|2020-03-26 03:15:00|6038.2|6014|6019.5|5995.5|6038.2|6014|6017.5|5993.5|0
1585192800000|2020-03-26 03:20:00|6027.8|6003.8|6004.2|5980.2|6027.8|6003.8|6004.2|5980.2|0
1585193100000|2020-03-26 03:25:00|5998.6|5974.6|6017.6|5993.6|6022|5998|5997.7|5973.7|0
1585193400000|2020-03-26 03:30:00|6016.8|5992.8|5967.8|5944|6016.8|5992.8|5967.6|5943.8|0
1585193700000|2020-03-26 03:35:00|5968.2|5944.4|5985.2|5961.4|5992.4|5968.4|5968.2|5944.4|0
1585194000000|2020-03-26 03:40:00|5990.5|5966.5|5993.2|5969.2|5995.8|5971.8|5990.5|5966.5|0
1585194300000|2020-03-26 03:45:00|5991.7|5967.7|6019|5995|6019|5995|5990.9|5966.9|0
1585194600000|2020-03-26 03:50:00|6023.1|5999.1|6035.4|6011.4|6036.1|6012.1|6023.1|5999.1|0
1585194900000|2020-03-26 03:55:00|6039.7|6015.5|6068.9|6044.7|6079.1|6054.9|6039.7|6015.5|0
1585195200000|2020-03-26 04:00:00|6066.4|6042.2|6040.5|6016.3|6070.3|6046.1|6040.5|6016.3|0
1585195500000|2020-03-26 04:05:00|6020.5|5996.5|6042.4|6018.2|6048.2|6024|6020.5|5996.5|0
1585195800000|2020-03-26 04:10:00|6051.1|6026.9|6075.5|6051.3|6085|6060.8|6050.1|6025.9|0
1585196100000|2020-03-26 04:15:00|6065.8|6041.6|6037.8|6013.6|6065.8|6041.6|6037.8|6013.6|0
1585196400000|2020-03-26 04:20:00|6035.3|6011.3|6029|6005|6037.4|6013.2|6023.5|5999.5|0
1585196700000|2020-03-26 04:25:00|6030.8|6006.8|6023.9|5999.9|6030.8|6006.8|6012.9|5988.9|0
1585197000000|2020-03-26 04:30:00|6021.6|5997.6|5985.2|5961.4|6021.6|5997.6|5985.2|5961.4|0
1585197300000|2020-03-26 04:35:00|5982|5958.2|5994.2|5970.2|5998.2|5974.2|5982|5958.2|0
1585197600000|2020-03-26 04:40:00|5986|5962.2|5994.3|5970.3|5996.6|5972.6|5980.3|5956.5|0
1585197900000|2020-03-26 04:45:00|5990.6|5966.6|5984|5960.2|5990.6|5966.6|5971.1|5947.3|0
1585198200000|2020-03-26 04:50:00|5983|5959.2|5942.9|5919.1|5983|5959.2|5942.9|5919.1|0
1585198500000|2020-03-26 04:55:00|5941.8|5918|5924.1|5900.5|5961.7|5937.9|5918.9|5895.3|0
1585264200000|2020-03-26 23:10:00|6124.3|6099.9|6180.3|6155.7|6189.6|6164.8|6124.3|6099.9|0
1585264500000|2020-03-26 23:15:00|6174|6149.4|6178.6|6154|6180.5|6155.9|6138.2|6113.6|0
1585264800000|2020-03-26 23:20:00|6173|6148.4|6154.7|6130.1|6173|6148.4|6154.7|6130.1|0
1585265100000|2020-03-26 23:25:00|6158.1|6133.5|6167.7|6143.1|6187.6|6162.8|6158.1|6133.5|0
1585265400000|2020-03-26 23:30:00|6158.9|6134.3|6134.7|6110.3|6158.9|6134.3|6130.2|6105.8|0
1585265700000|2020-03-26 23:35:00|6124.8|6100.4|6108.1|6083.7|6124.8|6100.4|6085.7|6061.5|0
1585266000000|2020-03-26 23:40:00|6140.1|6115.5|6169|6144.4|6169|6144.4|6116|6091.6|0
1585266300000|2020-03-26 23:45:00|6162.2|6137.6|6188.4|6163.6|6188.4|6163.6|6151.2|6126.6|0
1585266600000|2020-03-26 23:50:00|6189.3|6164.5|6179.4|6154.8|6189.3|6164.5|6176.2|6151.6|0
1585266900000|2020-03-26 23:55:00|6177.6|6153|6191|6166.2|6191|6166.2|6170.2|6145.6|0
1585267200000|2020-03-27 00:00:00|6189.1|6164.3|6182.4|6157.8|6189.1|6164.3|6174.9|6150.3|0
1585267500000|2020-03-27 00:05:00|6178|6153.4|6195.1|6170.3|6197.6|6172.8|6178|6153.4|0
1585267800000|2020-03-27 00:10:00|6202.7|6177.9|6174.3|6149.7|6204.1|6179.3|6174.3|6149.7|0
1585268100000|2020-03-27 00:15:00|6176.6|6152|6172.1|6147.5|6181.9|6157.3|6163.3|6138.7|0
1585268400000|2020-03-27 00:20:00|6169.1|6144.5|6154.1|6129.5|6171|6146.4|6154.1|6129.5|0
1585268700000|2020-03-27 00:25:00|6162.4|6137.8|6144.9|6120.3|6164.4|6139.8|6142.2|6117.6|0
1585269000000|2020-03-27 00:30:00|6146.7|6122.1|6123.4|6099|6146.7|6122.1|6123.4|6099|0
1585269300000|2020-03-27 00:35:00|6124.2|6099.8|6122.4|6098|6143.2|6118.6|6122.4|6098|0
1585269600000|2020-03-27 00:40:00|6123.1|6098.7|6131.6|6107.2|6132.7|6108.3|6122.7|6098.3|0
1585269900000|2020-03-27 00:45:00|6129.3|6104.9|6094.8|6070.4|6129.3|6104.9|6093.2|6068.8|0
1585270200000|2020-03-27 00:50:00|6084.7|6060.5|6058.6|6034.4|6084.7|6060.5|6058.6|6034.4|0
1585270500000|2020-03-27 00:55:00|6058.5|6034.3|5994.5|5970.5|6058.5|6034.3|5994.5|5970.5|0
1585270800000|2020-03-27 01:00:00|5990.1|5966.1|6001.2|5977.2|6001.2|5977.2|5974.6|5950.8|0
1585271100000|2020-03-27 01:05:00|5997.5|5973.5|5976.7|5952.9|6002.7|5978.7|5976.7|5952.9|0
1585271400000|2020-03-27 01:10:00|5975.2|5951.4|5928|5904.4|5975.2|5951.4|5913.2|5889.6|0
1585271700000|2020-03-27 01:15:00|5926.4|5902.8|5913.6|5890|5930.2|5906.6|5905.1|5881.5|0
1585272000000|2020-03-27 01:20:00|5900.6|5877|5909.4|5885.8|5919|5895.4|5886.1|5862.7|0
1585272300000|2020-03-27 01:25:00|5907.3|5883.7|5924.7|5901.1|5930|5906.4|5907.3|5883.7|0
1585272600000|2020-03-27 01:30:00|5929.7|5906.1|5928.9|5905.3|5936.1|5912.5|5917.1|5893.5|0
1585272900000|2020-03-27 01:35:00|5934.7|5911.1|5930|5906.4|5948.1|5924.3|5921.7|5898.1|0
1585273200000|2020-03-27 01:40:00|5939|5915.2|5897|5873.4|5939|5915.2|5896|5872.4|0
1585273500000|2020-03-27 01:45:00|5891.5|5867.9|5881.5|5858.1|5896.6|5873|5881.5|5858.1|0
1585273800000|2020-03-27 01:50:00|5866.1|5842.7|5852.1|5828.7|5866.1|5842.7|5852.1|5828.7|0
1585274100000|2020-03-27 01:55:00|5856|5832.6|5885.7|5862.3|5891|5867.4|5856|5832.6|0
1585274400000|2020-03-27 02:00:00|5884.9|5861.5|5866.4|5843|5884.9|5861.5|5853.6|5830.2|0
1585274700000|2020-03-27 02:05:00|5858|5834.6|5824.6|5801.4|5858|5834.6|5823.9|5800.7|0
1585275000000|2020-03-27 02:10:00|5828.5|5805.3|5795.9|5772.7|5828.5|5805.3|5795.9|5772.7|0
1585275300000|2020-03-27 02:15:00|5796.3|5773.1|5791.7|5768.5|5796.3|5773.1|5774.3|5751.3|0
1585275600000|2020-03-27 02:20:00|5789.1|5765.9|5771.6|5748.6|5791.4|5768.2|5769|5746|0
1585275900000|2020-03-27 02:25:00|5768.3|5745.3|5746.3|5723.3|5768.3|5745.3|5746.3|5723.3|0
1585276200000|2020-03-27 02:30:00|5745.3|5722.3|5763.2|5740.2|5763.2|5740.2|5730.9|5708.1|0
1585276500000|2020-03-27 02:35:00|5764.2|5741.2|5743.8|5720.8|5764.2|5741.2|5741.9|5718.9|0
1585276800000|2020-03-27 02:40:00|5741.4|5718.4|5763.5|5740.5|5763.5|5740.5|5741.4|5718.4|0
1585277100000|2020-03-27 02:45:00|5767.4|5744.4|5778.1|5755.1|5787.2|5764|5767.4|5744.4|0
1585277400000|2020-03-27 02:50:00|5773.5|5750.5|5778.4|5755.4|5785.4|5762.4|5772.7|5749.7|0
1585277700000|2020-03-27 02:55:00|5771.5|5748.5|5773.5|5750.5|5780.8|5757.8|5768.4|5745.4|0
1585278000000|2020-03-27 03:00:00|5774|5751|5766.3|5743.3|5784.1|5761.1|5766.3|5743.3|0
1585278300000|2020-03-27 03:05:00|5766.9|5743.9|5792.2|5769|5792.2|5769|5766.9|5743.9|0
1585278600000|2020-03-27 03:10:00|5794|5770.8|5776.8|5753.8|5794|5770.8|5776.3|5753.3|0
1585278900000|2020-03-27 03:15:00|5772.1|5749.1|5762|5739|5772.1|5749.1|5759.9|5736.9|0
1585279200000|2020-03-27 03:20:00|5758.6|5735.6|5776.9|5753.9|5779.1|5756.1|5758.6|5735.6|0
1585279500000|2020-03-27 03:25:00|5775.2|5752.2|5811.6|5788.4|5814.2|5791|5775.2|5752.2|0
1585279800000|2020-03-27 03:30:00|5816|5792.8|5839.1|5815.7|5841.3|5817.9|5816|5792.8|0
1585280100000|2020-03-27 03:35:00|5842.4|5819|5833.6|5810.4|5845.1|5821.7|5831.5|5808.3|0
1585280400000|2020-03-27 03:40:00|5834.1|5810.9|5797.3|5774.1|5834.1|5810.9|5797.3|5774.1|0
1585280700000|2020-03-27 03:45:00|5791.5|5768.3|5775.2|5752.2|5800.4|5777.2|5775.2|5752.2|0
1585281000000|2020-03-27 03:50:00|5777.1|5754.1|5787.9|5764.7|5792.1|5768.9|5775.9|5752.9|0
1585281300000|2020-03-27 03:55:00|5784.8|5761.8|5800.2|5777|5802.1|5778.9|5780.3|5757.3|0
1585281600000|2020-03-27 04:00:00|5795|5771.8|5799.9|5776.7|5809.7|5786.5|5795|5771.8|0
1585281900000|2020-03-27 04:05:00|5806.3|5783.1|5824.4|5801.2|5827.7|5804.5|5806.3|5783.1|0
1585282200000|2020-03-27 04:10:00|5823|5799.8|5844.8|5821.4|5844.8|5821.4|5823|5799.8|0
1585282500000|2020-03-27 04:15:00|5853.5|5830.1|5864.4|5841|5874.2|5850.8|5853.5|5830.1|0
1585282800000|2020-03-27 04:20:00|5861.6|5838.2|5831.1|5807.9|5863.5|5840.1|5831.1|5807.9|0
1585283100000|2020-03-27 04:25:00|5824.6|5801.4|5788.1|5764.9|5824.6|5801.4|5785.2|5762.2|0
1585283400000|2020-03-27 04:30:00|5769|5746|5763.3|5740.3|5769|5746|5744.1|5721.1|0
1585283700000|2020-03-27 04:35:00|5765.5|5742.5|5723.8|5701|5765.5|5742.5|5723.8|5701|0
1585284000000|2020-03-27 04:40:00|5721.9|5699.1|5751.3|5728.3|5757.3|5734.3|5714.2|5691.4|0
1585284300000|2020-03-27 04:45:00|5748.9|5725.9|5722.4|5699.6|5748.9|5725.9|5722.4|5699.6|0
1585284600000|2020-03-27 04:50:00|5719.7|5696.9|5677|5654.4|5735.6|5712.8|5677|5654.4|0
1585284900000|2020-03-27 04:55:00|5677.6|5655|5655.3|5632.7|5677.6|5655|5641.7|5619.1|0
1585523400000|2020-03-29 23:10:00|5707.4|5684.6|5615.2|5592.8|5710.7|5687.9|5615.2|5592.8|0
1585523700000|2020-03-29 23:15:00|5616.1|5593.7|5594.1|5571.7|5616.1|5593.7|5578.6|5556.4|0
1585524000000|2020-03-29 23:20:00|5598.6|5576.2|5565.7|5543.5|5622.8|5600.4|5562.6|5540.4|0
1585524300000|2020-03-29 23:25:00|5575.2|5553|5571.6|5549.4|5575.2|5553|5539.1|5516.9|0
1585524600000|2020-03-29 23:30:00|5568.7|5546.5|5571.8|5549.6|5575.5|5553.3|5555.8|5533.6|0
1585524900000|2020-03-29 23:35:00|5569.7|5547.5|5579.9|5557.7|5579.9|5557.7|5557.2|5535|0
1585525200000|2020-03-29 23:40:00|5581.1|5558.9|5628.2|5605.8|5628.2|5605.8|5580.9|5558.7|0
1585525500000|2020-03-29 23:45:00|5631|5608.6|5615|5592.6|5648.5|5625.9|5615|5592.6|0
1585525800000|2020-03-29 23:50:00|5602.2|5579.8|5645.6|5623|5651.5|5628.9|5602.2|5579.8|0
1585526100000|2020-03-29 23:55:00|5638.5|5615.9|5598.5|5576.1|5638.5|5615.9|5598.5|5576.1|0
1585526400000|2020-03-30 00:00:00|5600.5|5578.1|5586.8|5564.4|5601|5578.6|5579.7|5557.5|0
1585526700000|2020-03-30 00:05:00|5589.2|5566.8|5587.5|5565.1|5596.6|5574.2|5575.5|5553.3|0
1585527000000|2020-03-30 00:10:00|5590.7|5568.3|5589.6|5567.2|5609.8|5587.4|5589.6|5567.2|0
1585527300000|2020-03-30 00:15:00|5587.1|5564.7|5584.8|5562.6|5591.9|5569.5|5574.7|5552.5|0
1585527600000|2020-03-30 00:20:00|5587.6|5565.2|5628.3|5605.9|5628.3|5605.9|5587.6|5565.2|0
1585527900000|2020-03-30 00:25:00|5638.9|5616.3|5614.5|5592.1|5638.9|5616.3|5612.9|5590.5|0
1585528200000|2020-03-30 00:30:00|5611.1|5588.7|5574.5|5552.3|5620.2|5597.8|5574.5|5552.3|0
1585528500000|2020-03-30 00:35:00|5588.1|5565.7|5604.8|5582.4|5605.4|5583|5588.1|5565.7|0
1585528800000|2020-03-30 00:40:00|5608.6|5586.2|5604.6|5582.2|5610.4|5588|5602.1|5579.7|0
1585529100000|2020-03-30 00:45:00|5604.8|5582.4|5629.8|5607.4|5629.8|5607.4|5604.5|5582.1|0
1585529400000|2020-03-30 00:50:00|5633.1|5610.7|5657.4|5634.8|5657.4|5634.8|5630.7|5608.3|0
1585529700000|2020-03-30 00:55:00|5659.3|5636.7|5669|5646.4|5669|5646.4|5645.7|5623.1|0
1585530000000|2020-03-30 01:00:00|5670.1|5647.5|5694.1|5671.3|5694.1|5671.3|5666.6|5644|0
1585530300000|2020-03-30 01:05:00|5694.9|5672.1|5684|5661.4|5694.9|5672.1|5674.6|5652|0
1585530600000|2020-03-30 01:10:00|5685.2|5662.6|5678.9|5656.3|5692|5669.2|5678.9|5656.3|0
1585530900000|2020-03-30 01:15:00|5684.8|5662.2|5724.8|5702|5724.8|5702|5680.5|5657.9|0
1585531200000|2020-03-30 01:20:00|5732.7|5709.9|5749|5726|5762.5|5739.5|5732.7|5709.9|0
1585531500000|2020-03-30 01:25:00|5745.3|5722.3|5728.4|5705.6|5745.3|5722.3|5722.9|5700.1|0
1585531800000|2020-03-30 01:30:00|5723.1|5700.3|5730.4|5707.6|5733.6|5710.8|5719.8|5697|0
1585532100000|2020-03-30 01:35:00|5734.5|5711.7|5731.1|5708.3|5741.5|5718.5|5728.6|5705.8|0
1585532400000|2020-03-30 01:40:00|5735|5712.2|5726.9|5704.1|5735|5712.2|5725.2|5702.4|0
1585532700000|2020-03-30 01:45:00|5725.1|5702.3|5718.8|5696|5725.2|5702.4|5716.1|5693.3|0
1585533000000|2020-03-30 01:50:00|5720.1|5697.3|5738.3|5715.3|5738.3|5715.3|5720.1|5697.3|0
1585533300000|2020-03-30 01:55:00|5738.7|5715.7|5726.8|5704|5738.7|5715.7|5726.3|5703.5|0
1585533600000|2020-03-30 02:00:00|5725.3|5702.5|5705.6|5682.8|5727.7|5704.9|5705.6|5682.8|0
1585533900000|2020-03-30 02:05:00|5704.6|5681.8|5688.9|5666.1|5704.6|5681.8|5688|5665.2|0
1585534200000|2020-03-30 02:10:00|5690.7|5667.9|5682|5659.4|5690.7|5667.9|5678.3|5655.7|0
1585534500000|2020-03-30 02:15:00|5680.3|5657.7|5650.3|5627.7|5680.3|5657.7|5650.3|5627.7|0
1585534800000|2020-03-30 02:20:00|5649.3|5626.7|5660.9|5638.3|5665.8|5643.2|5648.5|5625.9|0
1585535100000|2020-03-30 02:25:00|5661|5638.4|5683.1|5660.5|5691.2|5668.4|5661|5638.4|0
1585535400000|2020-03-30 02:30:00|5676.3|5653.7|5670.5|5647.9|5677.9|5655.3|5660.9|5638.3|0
1585535700000|2020-03-30 02:35:00|5665|5642.4|5698.3|5675.5|5698.3|5675.5|5665|5642.4|0
1585536000000|2020-03-30 02:40:00|5694.1|5671.3|5722.8|5700|5740.3|5717.3|5693.9|5671.1|0
1585536300000|2020-03-30 02:45:00|5724.6|5701.8|5706.9|5684.1|5724.6|5701.8|5706.9|5684.1|0
1585536600000|2020-03-30 02:50:00|5711|5688.2|5720.9|5698.1|5730|5707.2|5711|5688.2|0
1585536900000|2020-03-30 02:55:00|5718.6|5695.8|5674.7|5652.1|5718.6|5695.8|5674.7|5652.1|0
1585537200000|2020-03-30 03:00:00|5674.3|5651.7|5653.7|5631.1|5674.3|5651.7|5650.9|5628.3|0
1585537500000|2020-03-30 03:05:00|5650.5|5627.9|5653.7|5631.1|5666.9|5644.3|5650.5|5627.9|0
1585537800000|2020-03-30 03:10:00|5647.6|5625|5655.8|5633.2|5655.8|5633.2|5639.9|5617.3|0
1585538100000|2020-03-30 03:15:00|5657.8|5635.2|5690.9|5668.1|5693.5|5670.7|5657.8|5635.2|0
1585538400000|2020-03-30 03:20:00|5699.5|5676.7|5692.2|5669.4|5722.5|5699.7|5689.1|5666.3|0
1585538700000|2020-03-30 03:25:00|5697.4|5674.6|5672.9|5650.3|5697.4|5674.6|5672.9|5650.3|0
1585539000000|2020-03-30 03:30:00|5678.3|5655.7|5674|5651.4|5678.3|5655.7|5661|5638.4|0
1585539300000|2020-03-30 03:35:00|5681.1|5658.5|5661.8|5639.2|5681.1|5658.5|5655.2|5632.6|0
1585539600000|2020-03-30 03:40:00|5656.3|5633.7|5674.5|5651.9|5675.9|5653.3|5656.3|5633.7|0
1585539900000|2020-03-30 03:45:00|5675.2|5652.6|5672.7|5650.1|5692.6|5669.8|5665.7|5643.1|0
1585540200000|2020-03-30 03:50:00|5676.9|5654.3|5690.5|5667.7|5690.5|5667.7|5673|5650.4|0
1585540500000|2020-03-30 03:55:00|5692.2|5669.4|5691.8|5669|5709|5686.2|5691.8|5669|0
1585540800000|2020-03-30 04:00:00|5705.2|5682.4|5756|5733|5756|5733|5705.2|5682.4|0
1585541100000|2020-03-30 04:05:00|5759.5|5736.5|5750.8|5727.8|5764.4|5741.4|5715.6|5692.8|0
1585541400000|2020-03-30 04:10:00|5753.9|5730.9|5743.2|5720.2|5767.2|5744.2|5741.1|5718.1|0
1585541700000|2020-03-30 04:15:00|5745.5|5722.5|5774.1|5751.1|5780.9|5757.9|5745.5|5722.5|0
1585542000000|2020-03-30 04:20:00|5773.7|5750.7|5790.1|5766.9|5793.4|5770.2|5766.5|5743.5|0
1585542300000|2020-03-30 04:25:00|5788.8|5765.6|5762.4|5739.4|5788.8|5765.6|5757.4|5734.4|0
1585542600000|2020-03-30 04:30:00|5760.1|5737.1|5763.3|5740.3|5770.8|5747.8|5756.8|5733.8|0
1585542900000|2020-03-30 04:35:00|5762.8|5739.8|5737.4|5714.4|5762.8|5739.8|5720.4|5697.6|0
1585543200000|2020-03-30 04:40:00|5739.8|5716.8|5717.9|5695.1|5739.8|5716.8|5714.9|5692.1|0
1585543500000|2020-03-30 04:45:00|5723.1|5700.3|5718|5695.2|5723.1|5700.3|5703.8|5681|0
1585543800000|2020-03-30 04:50:00|5724.5|5701.7|5745.7|5722.7|5745.7|5722.7|5724.5|5701.7|0
1585544100000|2020-03-30 04:55:00|5741.7|5718.7|5768.6|5745.6|5768.6|5745.6|5727.7|5704.9|0
1585609800000|2020-03-30 23:10:00|5995.9|5971.9|5994.3|5970.3|6007.7|5983.7|5976.7|5952.9|0
1585610100000|2020-03-30 23:15:00|5982.4|5958.6|5969.2|5945.4|5985.3|5961.5|5960.7|5936.9|0
1585610400000|2020-03-30 23:20:00|5967|5943.2|6017|5993|6017|5993|5960.5|5936.7|0
1585610700000|2020-03-30 23:25:00|6019.1|5995.1|6043.3|6019.1|6044.1|6019.9|6010.7|5986.7|0
1585611000000|2020-03-30 23:30:00|6056|6031.8|6083.7|6059.5|6083.7|6059.5|6056|6031.8|0
1585611300000|2020-03-30 23:35:00|6086.6|6062.4|6143.9|6119.3|6151.6|6127|6086.6|6062.4|0
1585611600000|2020-03-30 23:40:00|6138.2|6113.6|6082.5|6058.3|6138.2|6113.6|6082.5|6058.3|0
1585611900000|2020-03-30 23:45:00|6084.4|6060.2|6051.3|6027.1|6084.4|6060.2|6043.4|6019.2|0
1585612200000|2020-03-30 23:50:00|6057.5|6033.3|6065.1|6040.9|6065.9|6041.7|6051|6026.8|0
1585612500000|2020-03-30 23:55:00|6071.4|6047.2|6070.4|6046.2|6082.5|6058.3|6066.4|6042.2|0
1585612800000|2020-03-31 00:00:00|6070.7|6046.5|6062.6|6038.4|6077.7|6053.5|6060.1|6035.9|0
1585613100000|2020-03-31 00:05:00|6062.8|6038.6|6059.8|6035.6|6089.5|6065.1|6059.8|6035.6|0
1585613400000|2020-03-31 00:10:00|6062.1|6037.9|6071.9|6047.7|6072.4|6048.2|6058.2|6034|0
1585613700000|2020-03-31 00:15:00|6073.8|6049.6|6071.8|6047.6|6073.8|6049.6|6062.9|6038.7|0
1585614000000|2020-03-31 00:20:00|6077.6|6053.4|6083.7|6059.5|6087.2|6062.9|6075.7|6051.5|0
1585614300000|2020-03-31 00:25:00|6083|6058.8|6115.6|6091.2|6115.6|6091.2|6080.4|6056.2|0
1585614600000|2020-03-31 00:30:00|6114.3|6089.9|6103.1|6078.7|6119.8|6095.4|6101.6|6077.2|0
1585614900000|2020-03-31 00:35:00|6091.3|6066.9|6097.6|6073.2|6106|6081.6|6091.3|6066.9|0
1585615200000|2020-03-31 00:40:00|6098.6|6074.2|6076.8|6052.6|6101.3|6076.9|6060.2|6036|0
1585615500000|2020-03-31 00:45:00|6079.9|6055.7|6084.1|6059.9|6084.1|6059.9|6078.4|6054.2|0
1585615800000|2020-03-31 00:50:00|6080.2|6056|6106.8|6082.4|6111.7|6087.3|6077.6|6053.4|0
1585616100000|2020-03-31 00:55:00|6106.2|6081.8|6085.8|6061.6|6106.2|6081.8|6085.8|6061.6|0
1585616400000|2020-03-31 01:00:00|6077.5|6053.3|6109.6|6085.2|6113.3|6088.9|6077.5|6053.3|0
1585616700000|2020-03-31 01:05:00|6110.1|6085.7|6127.8|6103.4|6127.8|6103.4|6110.1|6085.7|0
1585617000000|2020-03-31 01:10:00|6130.1|6105.7|6142.4|6117.8|6144.8|6120.2|6130.1|6105.7|0
1585617300000|2020-03-31 01:15:00|6142.6|6118|6114.1|6089.7|6152|6127.4|6114.1|6089.7|0
1585617600000|2020-03-31 01:20:00|6120|6095.6|6115.1|6090.7|6123.3|6098.9|6114.1|6089.7|0
1585617900000|2020-03-31 01:25:00|6114.2|6089.8|6130.4|6106|6133.8|6109.4|6113.3|6088.9|0
1585618200000|2020-03-31 01:30:00|6131.8|6107.4|6135.7|6111.3|6137.9|6113.3|6128|6103.6|0
1585618500000|2020-03-31 01:35:00|6135.9|6111.5|6128.1|6103.7|6135.9|6111.5|6128.1|6103.7|0
1585618800000|2020-03-31 01:40:00|6130.1|6105.7|6135.9|6111.5|6139.1|6114.5|6130.1|6105.7|0
1585619100000|2020-03-31 01:45:00|6136.3|6111.9|6127|6102.6|6137.4|6112.8|6127|6102.6|0
1585619400000|2020-03-31 01:50:00|6128.8|6104.4|6136.4|6112|6145.5|6120.9|6128.8|6104.4|0
1585619700000|2020-03-31 01:55:00|6140.5|6115.9|6136.1|6111.7|6140.5|6115.9|6124.7|6100.3|0
1585620000000|2020-03-31 02:00:00|6135.6|6111.2|6133.3|6108.9|6146.1|6121.5|6133.3|6108.9|0
1585620300000|2020-03-31 02:05:00|6131.7|6107.3|6136.6|6112.2|6137.5|6112.9|6125.1|6100.7|0
1585620600000|2020-03-31 02:10:00|6136.1|6111.7|6118.2|6093.8|6136.1|6111.7|6118.2|6093.8|0
1585620900000|2020-03-31 02:15:00|6110.2|6085.8|6102.7|6078.3|6112.4|6088|6096.6|6072.2|0
1585621200000|2020-03-31 02:20:00|6108.7|6084.3|6090.6|6066.2|6108.7|6084.3|6090.6|6066.2|0
1585621500000|2020-03-31 02:25:00|6089.6|6065.2|6094.7|6070.3|6094.7|6070.3|6073.6|6049.4|0
1585621800000|2020-03-31 02:30:00|6092|6067.6|6085.2|6061|6092.1|6067.7|6084.4|6060.2|0
1585622100000|2020-03-31 02:35:00|6087.6|6063.2|6082.8|6058.6|6087.6|6063.2|6070.6|6046.4|0
1585622400000|2020-03-31 02:40:00|6077.8|6053.6|6063.9|6039.7|6079.4|6055.2|6063.9|6039.7|0
1585622700000|2020-03-31 02:45:00|6058.7|6034.5|6055.6|6031.4|6060.9|6036.7|6045.9|6021.7|0
1585623000000|2020-03-31 02:50:00|6056.3|6032.1|6061.6|6037.4|6062.5|6038.3|6054.7|6030.5|0
1585623300000|2020-03-31 02:55:00|6065.8|6041.6|6050.4|6026.2|6066.2|6042|6049.2|6025|0
1585623600000|2020-03-31 03:00:00|6048.4|6024.2|6037.1|6013|6052.8|6028.6|6031.3|6007.3|0
1585623900000|2020-03-31 03:05:00|6039.6|6015.4|5943.1|5919.3|6039.6|6015.4|5943.1|5919.3|0
1585624200000|2020-03-31 03:10:00|5941.4|5917.6|5978.2|5954.4|5978.2|5954.4|5901.5|5877.9|0
1585624500000|2020-03-31 03:15:00|5987.5|5963.5|6010.4|5986.4|6010.4|5986.4|5963.4|5939.6|0
1585624800000|2020-03-31 03:20:00|6012.9|5988.9|6072.8|6048.6|6076.8|6052.6|6012.9|5988.9|0
1585625100000|2020-03-31 03:25:00|6078.2|6054|6047.5|6023.3|6078.2|6054|6025.6|6001.6|0
1585625400000|2020-03-31 03:30:00|6039.1|6014.9|6019.6|5995.6|6039.1|6014.9|6007.9|5983.9|0
1585625700000|2020-03-31 03:35:00|6015|5991|5972.6|5948.8|6019.7|5995.7|5972.6|5948.8|0
1585626000000|2020-03-31 03:40:00|5977.2|5953.4|6018.6|5994.6|6038.9|6014.7|5977.2|5953.4|0
1585626300000|2020-03-31 03:45:00|6025.6|6001.6|6002.1|5978.1|6053.1|6028.9|6002.1|5978.1|0
1585626600000|2020-03-31 03:50:00|5994.8|5970.8|5996.3|5972.3|6006|5982|5981.5|5957.7|0
1585626900000|2020-03-31 03:55:00|6017.8|5993.8|5977.5|5953.7|6017.8|5993.8|5977.5|5953.7|0
1585627200000|2020-03-31 04:00:00|5991.4|5967.4|5965.4|5941.6|5991.4|5967.4|5952.1|5928.3|0
1585627500000|2020-03-31 04:05:00|5963.9|5940.1|5967.1|5943.3|5977.3|5953.5|5963.9|5940.1|0
1585627800000|2020-03-31 04:10:00|5967.8|5944|5965|5941.2|5985.1|5961.3|5965|5941.2|0
1585628100000|2020-03-31 04:15:00|5961.3|5937.5|5956.4|5932.6|5971.8|5948|5945.9|5922.1|0
1585628400000|2020-03-31 04:20:00|5948.3|5924.5|5899.1|5875.5|5948.3|5924.5|5899.1|5875.5|0
1585628700000|2020-03-31 04:25:00|5911.8|5888.2|5883.7|5860.3|5911.8|5888.2|5883.7|5860.3|0
1585629000000|2020-03-31 04:30:00|5889.4|5865.8|5858.7|5835.3|5889.4|5865.8|5858.7|5835.3|0
1585629300000|2020-03-31 04:35:00|5847.8|5824.4|5832.1|5808.9|5855.2|5831.8|5830.8|5807.6|0
1585629600000|2020-03-31 04:40:00|5816.5|5793.3|5827|5803.8|5833.9|5810.7|5794|5770.8|0
1585629900000|2020-03-31 04:45:00|5834.3|5811.1|5881.4|5858|5890.1|5866.5|5833|5809.8|0
1585630200000|2020-03-31 04:50:00|5884.1|5860.7|5850.9|5827.5|5885.7|5862.3|5850.9|5827.5|0
1585630500000|2020-03-31 04:55:00|5853.3|5829.9|5845.1|5821.7|5853.3|5829.9|5828.5|5805.3|0
1585696200000|2020-03-31 23:10:00|6097.7|6073.3|6112.7|6088.3|6120.6|6096.2|6097.7|6073.3|0
1585696500000|2020-03-31 23:15:00|6115.5|6091.1|6186.7|6162.1|6186.7|6162.1|6115.5|6091.1|0
1585696800000|2020-03-31 23:20:00|6180.2|6155.6|6231.7|6206.9|6231.7|6206.9|6174.2|6149.6|0
1585697100000|2020-03-31 23:25:00|6220.1|6195.3|6242.6|6217.6|6242.6|6217.6|6200.4|6175.6|0
1585697400000|2020-03-31 23:30:00|6237.5|6212.6|6294.6|6269.4|6294.6|6269.4|6237.5|6212.6|0
1585697700000|2020-03-31 23:35:00|6282|6257|6304.8|6279.6|6311.3|6286.1|6282|6257|0
1585698000000|2020-03-31 23:40:00|6299.6|6274.4|6302.3|6277.1|6307.2|6282|6285.3|6260.3|0
1585698300000|2020-03-31 23:45:00|6297|6271.8|6302.5|6277.3|6310.6|6285.4|6292.7|6267.5|0
1585698600000|2020-03-31 23:50:00|6301|6275.8|6357.2|6331.8|6357.2|6331.8|6298.4|6273.2|0
1585698900000|2020-03-31 23:55:00|6362.9|6337.5|6350.6|6325.2|6363.4|6338|6344.7|6319.3|0
1585699200000|2020-04-01 00:00:00|6353.7|6328.3|6323.8|6298.6|6393|6367.4|6323.8|6298.6|0
1585699500000|2020-04-01 00:05:00|6326.5|6301.3|6330.4|6305.2|6346.7|6321.3|6318.8|6293.6|0
1585699800000|2020-04-01 00:10:00|6321.7|6296.5|6324.8|6299.6|6334.7|6309.5|6316.1|6290.9|0
1585700100000|2020-04-01 00:15:00|6318.7|6293.5|6294.3|6269.1|6318.7|6293.5|6294.3|6269.1|0
1585700400000|2020-04-01 00:20:00|6300.6|6275.4|6364.4|6339|6368.7|6343.3|6300.6|6275.4|0
1585700700000|2020-04-01 00:25:00|6367.5|6342.1|6399.1|6373.5|6400.5|6374.9|6367.4|6342|0
1585701000000|2020-04-01 00:30:00|6399.5|6373.9|6402.4|6376.8|6405.4|6379.8|6374.7|6349.3|0
1585701300000|2020-04-01 00:35:00|6390.7|6365.1|6404|6378.4|6404|6378.4|6368.8|6343.4|0
1585701600000|2020-04-01 00:40:00|6407|6381.4|6389.7|6364.1|6419.1|6393.5|6387.9|6362.3|0
1585701900000|2020-04-01 00:45:00|6383.2|6357.8|6411.2|6385.6|6411.2|6385.6|6381.9|6356.5|0
1585702200000|2020-04-01 00:50:00|6410.8|6385.2|6435.6|6410|6440.4|6414.6|6410.8|6385.2|0
1585702500000|2020-04-01 00:55:00|6435.4|6409.8|6412.5|6386.9|6440.4|6414.6|6412.5|6386.9|0
1585702800000|2020-04-01 01:00:00|6410.4|6384.8|6386.2|6360.8|6412.7|6387.1|6378.6|6353.2|0
1585703100000|2020-04-01 01:05:00|6381.1|6355.7|6387.6|6362.2|6397.4|6371.8|6381.1|6355.7|0
1585703400000|2020-04-01 01:10:00|6386.4|6361|6347|6321.6|6386.4|6361|6347|6321.6|0
1585703700000|2020-04-01 01:15:00|6352.5|6327.1|6321.4|6296.2|6352.5|6327.1|6306.4|6281.2|0
1585704000000|2020-04-01 01:20:00|6309|6283.8|6366.6|6341.2|6368.1|6342.7|6309|6283.8|0
1585704300000|2020-04-01 01:25:00|6369.6|6344.2|6384.3|6358.9|6394.8|6369.2|6369.5|6344.1|0
1585704600000|2020-04-01 01:30:00|6388|6362.4|6355|6329.6|6398.9|6373.3|6344.4|6319|0
1585704900000|2020-04-01 01:35:00|6360.9|6335.5|6341.8|6316.4|6374.5|6349.1|6341.8|6316.4|0
1585705200000|2020-04-01 01:40:00|6347.7|6322.3|6365.4|6340|6376.4|6351|6347.7|6322.3|0
1585705500000|2020-04-01 01:45:00|6360.6|6335.2|6375.5|6350.1|6384.7|6359.3|6360.1|6334.7|0
1585705800000|2020-04-01 01:50:00|6385.4|6360|6398.6|6373|6412.1|6386.5|6385.4|6360|0
1585706100000|2020-04-01 01:55:00|6399.1|6373.5|6374.4|6349|6399.1|6373.5|6374.4|6349|0
1585706400000|2020-04-01 02:00:00|6373.7|6348.3|6370.8|6345.4|6373.7|6348.3|6365.5|6340.1|0
1585706700000|2020-04-01 02:05:00|6372.1|6346.7|6376.3|6350.9|6388.7|6363.1|6371.4|6346|0
1585707000000|2020-04-01 02:10:00|6373.4|6348|6376.3|6350.9|6380.4|6355|6373.4|6348|0
1585707300000|2020-04-01 02:15:00|6377.6|6352.2|6362|6336.6|6381.4|6356|6362|6336.6|0
1585707600000|2020-04-01 02:20:00|6353.3|6327.9|6372.3|6346.9|6372.3|6346.9|6353.3|6327.9|0
1585707900000|2020-04-01 02:25:00|6377.5|6352.1|6370.9|6345.5|6379.3|6353.9|6370.9|6345.5|0
1585708200000|2020-04-01 02:30:00|6369.2|6343.8|6376.7|6351.3|6381.6|6356.2|6369.2|6343.8|0
1585708500000|2020-04-01 02:35:00|6374.4|6349|6373.4|6348|6377.2|6351.8|6369.9|6344.5|0
1585708800000|2020-04-01 02:40:00|6374|6348.6|6370.6|6345.2|6378.5|6353.1|6370.6|6345.2|0
1585709100000|2020-04-01 02:45:00|6367.5|6342.1|6385.8|6360.4|6388.8|6363.2|6367.5|6342.1|0
1585709400000|2020-04-01 02:50:00|6390.2|6364.6|6392.3|6366.7|6392.3|6366.7|6386.7|6361.3|0
1585709700000|2020-04-01 02:55:00|6391.3|6365.7|6375|6349.6|6395.3|6369.7|6375|6349.6|0
1585710000000|2020-04-01 03:00:00|6372.3|6346.9|6369.3|6343.9|6372.3|6346.9|6351.7|6326.3|0
1585710300000|2020-04-01 03:05:00|6368.3|6342.9|6361.3|6335.9|6368.3|6342.9|6360.8|6335.4|0
1585710600000|2020-04-01 03:10:00|6357.3|6331.9|6351.4|6326|6359.5|6334.1|6351.3|6325.9|0
1585710900000|2020-04-01 03:15:00|6359|6333.6|6341.3|6315.9|6360.3|6334.9|6339.2|6313.8|0
1585711200000|2020-04-01 03:20:00|6343|6317.6|6337.9|6312.5|6343.1|6317.7|6337.9|6312.5|0
1585711500000|2020-04-01 03:25:00|6332.1|6306.9|6329.6|6304.4|6336.6|6311.4|6328.7|6303.5|0
1585711800000|2020-04-01 03:30:00|6332.6|6307.4|6344.2|6318.8|6344.2|6318.8|6330.1|6304.9|0
1585712100000|2020-04-01 03:35:00|6348.4|6323|6345.8|6320.4|6351.5|6326.1|6344.4|6319|0
1585712400000|2020-04-01 03:40:00|6346.4|6321|6351.2|6325.8|6354|6328.6|6346.2|6320.8|0
1585712700000|2020-04-01 03:45:00|6351.8|6326.4|6336.8|6311.6|6351.8|6326.4|6336.8|6311.6|0
1585713000000|2020-04-01 03:50:00|6329.2|6304|6319.1|6293.9|6329.2|6304|6317.1|6291.9|0
1585713300000|2020-04-01 03:55:00|6315.7|6290.5|6286.9|6261.9|6315.7|6290.5|6285.1|6260.1|0
1585713600000|2020-04-01 04:00:00|6284.6|6259.6|6281.7|6256.7|6309.1|6283.9|6281.7|6256.7|0
1585713900000|2020-04-01 04:05:00|6283.5|6258.5|6284.8|6259.8|6299.4|6274.2|6254.5|6229.5|0
1585714200000|2020-04-01 04:10:00|6266.2|6241.2|6271|6246|6275.8|6250.8|6255.7|6230.7|0
1585714500000|2020-04-01 04:15:00|6266.1|6241.1|6278|6253|6289.2|6264|6264.9|6239.9|0
1585714800000|2020-04-01 04:20:00|6270.8|6245.8|6265|6240|6286.3|6261.3|6257.2|6232.2|0
1585715100000|2020-04-01 04:25:00|6269|6244|6263.9|6238.9|6269|6244|6261.7|6236.7|0
1585715400000|2020-04-01 04:30:00|6258.8|6233.8|6256|6231|6278.5|6253.5|6256|6231|0
1585715700000|2020-04-01 04:35:00|6264|6239|6264.6|6239.6|6300|6274.8|6264|6239|0
1585716000000|2020-04-01 04:40:00|6265.1|6240.1|6286.8|6261.8|6290.2|6265|6265.1|6240.1|0
1585716300000|2020-04-01 04:45:00|6282|6257|6278.9|6253.9|6285.6|6260.6|6268.5|6243.5|0
1585716600000|2020-04-01 04:50:00|6286.5|6261.5|6264.6|6239.6|6286.5|6261.5|6251.8|6226.8|0
1585716900000|2020-04-01 04:55:00|6284.9|6259.9|6321.4|6296.2|6321.4|6296.2|6284.9|6259.9|0
1585782600000|2020-04-01 23:10:00|6147.4|6122.8|6156.4|6131.8|6156.4|6131.8|6116.4|6092|0
1585782900000|2020-04-01 23:15:00|6156.2|6131.6|6206.3|6181.5|6206.3|6181.5|6154.7|6130.1|0
1585783200000|2020-04-01 23:20:00|6214.6|6189.8|6227.3|6202.5|6229.3|6204.5|6207|6182.2|0
1585783500000|2020-04-01 23:25:00|6223.7|6198.9|6273.7|6248.7|6273.7|6248.7|6223.7|6198.9|0
1585783800000|2020-04-01 23:30:00|6286.5|6261.5|6287.6|6262.5|6287.6|6262.5|6253.8|6228.8|0
1585784100000|2020-04-01 23:35:00|6299.9|6274.7|6345|6319.6|6345|6319.6|6295.3|6270.1|0
1585784400000|2020-04-01 23:40:00|6345.6|6320.2|6359.7|6334.3|6359.7|6334.3|6341.9|6316.5|0
1585784700000|2020-04-01 23:45:00|6355.8|6330.4|6347|6321.6|6367.9|6342.5|6342.8|6317.4|0
1585785000000|2020-04-01 23:50:00|6344|6318.6|6354.3|6328.9|6354.9|6329.5|6340.5|6315.1|0
1585785300000|2020-04-01 23:55:00|6352.6|6327.2|6372.8|6347.4|6387.4|6362|6352.6|6327.2|0
1585785600000|2020-04-02 00:00:00|6380.5|6355.1|6434.7|6409.1|6434.7|6409.1|6380.5|6355.1|0
1585785900000|2020-04-02 00:05:00|6428.8|6403.2|6390|6364.4|6428.8|6403.2|6382.4|6357|0
1585786200000|2020-04-02 00:10:00|6380.1|6354.7|6364.7|6339.3|6380.1|6354.7|6361.7|6336.3|0
1585786500000|2020-04-02 00:15:00|6362.7|6337.3|6406.9|6381.3|6406.9|6381.3|6341.5|6316.1|0
1585786800000|2020-04-02 00:20:00|6398.1|6372.5|6368.1|6342.7|6398.1|6372.5|6363.8|6338.4|0
1585787100000|2020-04-02 00:25:00|6380.4|6355|6390|6364.4|6395.4|6369.8|6373.9|6348.5|0
1585787400000|2020-04-02 00:30:00|6367.5|6342.1|6362.3|6336.9|6373.8|6348.4|6358|6332.6|0
1585787700000|2020-04-02 00:35:00|6352.2|6326.8|6345.6|6320.2|6360|6334.6|6339|6313.6|0
1585788000000|2020-04-02 00:40:00|6345.3|6319.9|6341.8|6316.4|6370.6|6345.2|6332.1|6306.9|0
1585788300000|2020-04-02 00:45:00|6345.7|6320.3|6338.4|6313|6357.2|6331.8|6334.5|6309.3|0
1585788600000|2020-04-02 00:50:00|6342|6316.6|6347|6321.6|6353.1|6327.7|6328|6302.8|0
1585788900000|2020-04-02 00:55:00|6349.9|6324.5|6336.1|6310.9|6354.2|6328.8|6336.1|6310.9|0
1585789200000|2020-04-02 01:00:00|6336.4|6311.2|6312.2|6287|6336.4|6311.2|6308.7|6283.5|0
1585789500000|2020-04-02 01:05:00|6306.2|6281|6277.9|6252.9|6306.2|6281|6274.5|6249.5|0
1585789800000|2020-04-02 01:10:00|6276.2|6251.2|6305.3|6280.1|6305.3|6280.1|6265|6240|0
1585790100000|2020-04-02 01:15:00|6313.2|6288|6313.3|6288.1|6325.1|6299.9|6305.2|6280|0
1585790400000|2020-04-02 01:20:00|6322.8|6297.6|6330.9|6305.7|6334.6|6309.4|6322.8|6297.6|0
1585790700000|2020-04-02 01:25:00|6332.7|6307.5|6304.7|6279.5|6340|6314.6|6304.5|6279.3|0
1585791000000|2020-04-02 01:30:00|6317.1|6291.9|6314.2|6289|6324.4|6299.2|6301.5|6276.3|0
1585791300000|2020-04-02 01:35:00|6313.6|6288.4|6311.5|6286.3|6315.1|6289.9|6305.1|6279.9|0
1585791600000|2020-04-02 01:40:00|6314.6|6289.4|6304.4|6279.2|6315.1|6289.9|6300.7|6275.5|0
1585791900000|2020-04-02 01:45:00|6307.7|6282.5|6329.8|6304.6|6329.8|6304.6|6307.1|6281.9|0
1585792200000|2020-04-02 01:50:00|6333.2|6308|6345.5|6320.1|6369.2|6343.8|6333.2|6308|0
1585792500000|2020-04-02 01:55:00|6340.2|6314.8|6335.2|6310|6344.7|6319.3|6335.2|6310|0
1585792800000|2020-04-02 02:00:00|6324.1|6298.9|6345.1|6319.7|6348.8|6323.4|6320.5|6295.3|0
1585793100000|2020-04-02 02:05:00|6349.2|6323.8|6357.1|6331.7|6366.6|6341.2|6349.2|6323.8|0
1585793400000|2020-04-02 02:10:00|6360.7|6335.3|6381.1|6355.7|6381.1|6355.7|6354.4|6329|0
1585793700000|2020-04-02 02:15:00|6383.9|6358.5|6384.8|6359.4|6388.2|6362.6|6376.1|6350.7|0
1585794000000|2020-04-02 02:20:00|6390.3|6364.7|6400.4|6374.8|6400.4|6374.8|6388.7|6363.1|0
1585794300000|2020-04-02 02:25:00|6405.4|6379.8|6362.4|6337|6405.4|6379.8|6362.4|6337|0
1585794600000|2020-04-02 02:30:00|6352.1|6326.7|6352.8|6327.4|6355.9|6330.5|6348.4|6323|0
1585794900000|2020-04-02 02:35:00|6349.5|6324.1|6361.3|6335.9|6363.4|6338|6348.7|6323.3|0
1585795200000|2020-04-02 02:40:00|6361.6|6336.2|6343.6|6318.2|6361.6|6336.2|6343.6|6318.2|0
1585795500000|2020-04-02 02:45:00|6349.1|6323.7|6348.5|6323.1|6349.9|6324.5|6344.7|6319.3|0
1585795800000|2020-04-02 02:50:00|6351.4|6326|6354.9|6329.5|6364|6338.6|6351.4|6326|0
1585796100000|2020-04-02 02:55:00|6350.8|6325.4|6343.6|6318.2|6350.8|6325.4|6332.3|6307.1|0
1585796400000|2020-04-02 03:00:00|6349.1|6323.7|6362.5|6337.1|6362.5|6337.1|6349|6323.6|0
1585796700000|2020-04-02 03:05:00|6361.2|6335.8|6369|6343.6|6369|6343.6|6359.5|6334.1|0
1585797000000|2020-04-02 03:10:00|6378.5|6353.1|6395.1|6369.5|6401.7|6376.1|6378.5|6353.1|0
1585797300000|2020-04-02 03:15:00|6389.4|6363.8|6417.2|6391.6|6419.4|6393.8|6387.4|6362|0
1585797600000|2020-04-02 03:20:00|6419.7|6394.1|6430.4|6404.8|6439.8|6414|6407.9|6382.3|0
1585797900000|2020-04-02 03:25:00|6427.2|6401.6|6406|6380.4|6427.2|6401.6|6400.3|6374.7|0
1585798200000|2020-04-02 03:30:00|6413.9|6388.3|6405.6|6380|6413.9|6388.3|6393.3|6367.7|0
1585798500000|2020-04-02 03:35:00|6407.2|6381.6|6399.5|6373.9|6407.2|6381.6|6393.8|6368.2|0
1585798800000|2020-04-02 03:40:00|6398.2|6372.6|6415.5|6389.9|6421.3|6395.7|6396.9|6371.3|0
1585799100000|2020-04-02 03:45:00|6408.6|6383|6402.3|6376.7|6410.1|6384.5|6401.5|6375.9|0
1585799400000|2020-04-02 03:50:00|6398.3|6372.7|6396.6|6371|6402.7|6377.1|6387.5|6362.1|0
1585799700000|2020-04-02 03:55:00|6388.9|6363.3|6377.2|6351.8|6394.6|6369|6376.9|6351.5|0
1585800000000|2020-04-02 04:00:00|6374.3|6348.9|6387.9|6362.3|6387.9|6362.3|6369.3|6343.9|0
1585800300000|2020-04-02 04:05:00|6388.2|6362.6|6372.9|6347.5|6395|6369.4|6372.9|6347.5|0
1585800600000|2020-04-02 04:10:00|6373.8|6348.4|6362.5|6337.1|6373.8|6348.4|6355.6|6330.2|0
1585800900000|2020-04-02 04:15:00|6354.9|6329.5|6380.1|6354.7|6380.6|6355.2|6352.4|6327|0
1585801200000|2020-04-02 04:20:00|6386.2|6360.8|6387.3|6361.9|6387.3|6361.9|6381.6|6356.2|0
1585801500000|2020-04-02 04:25:00|6387.1|6361.7|6376.8|6351.4|6387.1|6361.7|6371.8|6346.4|0
1585801800000|2020-04-02 04:30:00|6378.6|6353.2|6369.1|6343.7|6383.6|6358.2|6361.6|6336.2|0
1585802100000|2020-04-02 04:35:00|6363.5|6338.1|6383.8|6358.4|6388.4|6362.8|6362.5|6337.1|0
1585802400000|2020-04-02 04:40:00|6391.3|6365.7|6395|6369.4|6399|6373.4|6388.7|6363.1|0
1585802700000|2020-04-02 04:45:00|6399.8|6374.2|6407|6381.4|6407|6381.4|6378.6|6353.2|0
1585803000000|2020-04-02 04:50:00|6397.7|6372.1|6372.6|6347.2|6397.7|6372.1|6372.6|6347.2|0
1585803300000|2020-04-02 04:55:00|6374.4|6349|6370.9|6345.5|6383.9|6358.5|6370.9|6345.5|0
1585869000000|2020-04-02 23:10:00|6992.6|6964.6|6937.3|6909.7|6995.9|6967.9|6902.1|6874.5|0
1585869300000|2020-04-02 23:15:00|6913.3|6885.7|6857.2|6829.8|6913.3|6885.7|6850|6822.6|0
1585869600000|2020-04-02 23:20:00|6857.1|6829.7|6916.8|6889.2|6916.8|6889.2|6855.2|6827.8|0
1585869900000|2020-04-02 23:25:00|6936.1|6908.5|6873.3|6845.9|6936.1|6908.5|6869.3|6841.9|0
1585870200000|2020-04-02 23:30:00|6872.1|6844.7|6887.5|6860.1|6891.8|6864.2|6872.1|6844.7|0
1585870500000|2020-04-02 23:35:00|6878.3|6850.9|6872.2|6844.8|6878.3|6850.9|6871|6843.6|0
1585870800000|2020-04-02 23:40:00|6866.7|6839.3|6830.6|6803.4|6876.1|6848.7|6830.6|6803.4|0
1585871100000|2020-04-02 23:45:00|6807|6779.8|6770.4|6743.4|6807|6779.8|6764.1|6737.1|0
1585871400000|2020-04-02 23:50:00|6772.3|6745.3|6802.9|6775.7|6814|6786.8|6772.3|6745.3|0
1585871700000|2020-04-02 23:55:00|6807.4|6780.2|6791.5|6764.3|6807.4|6780.2|6790.3|6763.1|0
1585872000000|2020-04-03 00:00:00|6783.5|6756.5|6776.5|6749.5|6791.2|6764|6768.7|6741.7|0
1585872300000|2020-04-03 00:05:00|6776.2|6749.2|6756.5|6729.5|6787.4|6760.4|6756.5|6729.5|0
1585872600000|2020-04-03 00:10:00|6739|6712|6703.6|6676.8|6748.1|6721.1|6703.6|6676.8|0
1585872900000|2020-04-03 00:15:00|6704.8|6678|6692.7|6665.9|6711.2|6684.4|6689.6|6662.8|0
1585873200000|2020-04-03 00:20:00|6689.9|6663.1|6670.6|6644|6689.9|6663.1|6662.8|6636.2|0
1585873500000|2020-04-03 00:25:00|6674.2|6647.6|6711.7|6684.9|6711.7|6684.9|6674.2|6647.6|0
1585873800000|2020-04-03 00:30:00|6712.6|6685.8|6746.2|6719.2|6752.1|6725.1|6712.6|6685.8|0
1585874100000|2020-04-03 00:35:00|6758.5|6731.5|6709.8|6683|6758.5|6731.5|6709.8|6683|0
1585874400000|2020-04-03 00:40:00|6705|6678.2|6663.4|6636.8|6705|6678.2|6661.4|6634.8|0
1585874700000|2020-04-03 00:45:00|6639.2|6612.6|6627.9|6601.5|6639.2|6612.6|6609.3|6582.9|0
1585875000000|2020-04-03 00:50:00|6632|6605.6|6602.8|6576.4|6634.8|6608.4|6602.8|6576.4|0
1585875300000|2020-04-03 00:55:00|6608|6581.6|6626.5|6600.1|6626.5|6600.1|6608|6581.6|0
1585875600000|2020-04-03 01:00:00|6629.2|6602.8|6625.4|6599|6640.6|6614|6620.6|6594.2|0
1585875900000|2020-04-03 01:05:00|6628.6|6602.2|6636.2|6609.8|6640.2|6613.6|6626.5|6600.1|0
1585876200000|2020-04-03 01:10:00|6630.1|6603.7|6653.8|6627.2|6653.8|6627.2|6626.3|6599.9|0
1585876500000|2020-04-03 01:15:00|6640.1|6613.5|6619.9|6593.5|6641.2|6614.6|6619.9|6593.5|0
1585876800000|2020-04-03 01:20:00|6608.3|6581.9|6612|6585.6|6613.9|6587.5|6585.2|6559|0
1585877100000|2020-04-03 01:25:00|6616.4|6590|6612.1|6585.7|6625.7|6599.3|6600.9|6574.5|0
1585877400000|2020-04-03 01:30:00|6605.5|6579.1|6622.5|6596.1|6625.6|6599.2|6605.5|6579.1|0
1585877700000|2020-04-03 01:35:00|6623.3|6596.9|6585.4|6559.2|6623.3|6596.9|6580.2|6554|0
1585878000000|2020-04-03 01:40:00|6583.9|6557.7|6555.1|6528.9|6583.9|6557.7|6548.2|6522|0
1585878300000|2020-04-03 01:45:00|6559.8|6533.6|6578.8|6552.6|6578.8|6552.6|6554.6|6528.4|0
1585878600000|2020-04-03 01:50:00|6578.7|6552.5|6574.2|6548|6578.7|6552.5|6568.5|6542.3|0
1585878900000|2020-04-03 01:55:00|6574.8|6548.6|6557.5|6531.3|6574.8|6548.6|6535.1|6509.1|0
1585879200000|2020-04-03 02:00:00|6563.9|6537.7|6554.1|6527.9|6573.6|6547.4|6550.5|6524.3|0
1585879500000|2020-04-03 02:05:00|6556|6529.8|6550.3|6524.1|6556|6529.8|6538.8|6512.6|0
1585879800000|2020-04-03 02:10:00|6534.8|6508.8|6523.9|6497.9|6534.8|6508.8|6517.3|6491.3|0
1585880100000|2020-04-03 02:15:00|6520|6494|6502.8|6476.8|6520|6494|6502.8|6476.8|0
1585880400000|2020-04-03 02:20:00|6498.5|6472.5|6491.5|6465.5|6498.5|6472.5|6478.4|6452.6|0
1585880700000|2020-04-03 02:25:00|6496.4|6470.4|6528.3|6502.3|6528.3|6502.3|6493.6|6467.6|0
1585881000000|2020-04-03 02:30:00|6525.4|6499.4|6516.2|6490.2|6525.4|6499.4|6516.2|6490.2|0
1585881300000|2020-04-03 02:35:00|6520.3|6494.3|6522.7|6496.7|6524.4|6498.4|6512.7|6486.7|0
1585881600000|2020-04-03 02:40:00|6519.1|6493.1|6520.2|6494.2|6527.1|6501.1|6516.2|6490.2|0
1585881900000|2020-04-03 02:45:00|6519.8|6493.8|6490.2|6464.2|6519.8|6493.8|6490.2|6464.2|0
1585882200000|2020-04-03 02:50:00|6487.6|6461.8|6498.7|6472.7|6508.4|6482.4|6479.7|6453.9|0
1585882500000|2020-04-03 02:55:00|6496.3|6470.3|6511.8|6485.8|6511.8|6485.8|6496.3|6470.3|0
1585882800000|2020-04-03 03:00:00|6500.1|6474.1|6491.9|6465.9|6500.3|6474.3|6491.9|6465.9|0
1585883100000|2020-04-03 03:05:00|6490.4|6464.4|6476.1|6450.3|6495.6|6469.6|6475.9|6450.1|0
1585883400000|2020-04-03 03:10:00|6474.8|6449|6455.3|6429.5|6474.8|6449|6449.1|6423.3|0
1585883700000|2020-04-03 03:15:00|6458.2|6432.4|6471.2|6445.4|6480.4|6454.6|6458.2|6432.4|0
1585884000000|2020-04-03 03:20:00|6472.3|6446.5|6479.3|6453.5|6479.3|6453.5|6468.6|6442.8|0
1585884300000|2020-04-03 03:25:00|6476.8|6451|6474.6|6448.8|6476.9|6451.1|6469.3|6443.5|0
1585884600000|2020-04-03 03:30:00|6473.6|6447.8|6447.6|6421.8|6473.6|6447.8|6442.1|6416.3|0
1585884900000|2020-04-03 03:35:00|6460|6434.2|6468|6442.2|6468.6|6442.8|6451.3|6425.5|0
1585885200000|2020-04-03 03:40:00|6465.4|6439.6|6464.6|6438.8|6468.9|6443.1|6458|6432.2|0
1585885500000|2020-04-03 03:45:00|6464.9|6439.1|6445|6419.2|6464.9|6439.1|6441|6415.2|0
1585885800000|2020-04-03 03:50:00|6447.3|6421.5|6433.1|6407.5|6449.4|6423.6|6433.1|6407.5|0
1585886100000|2020-04-03 03:55:00|6436.5|6410.9|6419.5|6393.9|6437.2|6411.6|6419.5|6393.9|0
1585886400000|2020-04-03 04:00:00|6421.8|6396.2|6412.5|6386.9|6422.7|6397.1|6408.7|6383.1|0
1585886700000|2020-04-03 04:05:00|6421.7|6396.1|6414.8|6389.2|6427.5|6401.9|6410|6384.4|0
1585887000000|2020-04-03 04:10:00|6417.1|6391.5|6385.4|6360|6417.1|6391.5|6382.7|6357.3|0
1585887300000|2020-04-03 04:15:00|6380|6354.6|6380.1|6354.7|6393.2|6367.6|6378.3|6352.9|0
1585887600000|2020-04-03 04:20:00|6382.1|6356.7|6393.6|6368|6393.6|6368|6375.6|6350.2|0
1585887900000|2020-04-03 04:25:00|6391|6365.4|6405.7|6380.1|6411.9|6386.3|6391|6365.4|0
1585888200000|2020-04-03 04:30:00|6401.9|6376.3|6391|6365.4|6405.5|6379.9|6389.7|6364.1|0
1585888500000|2020-04-03 04:35:00|6386.1|6360.7|6369.8|6344.4|6386.1|6360.7|6355.3|6329.9|0
1585888800000|2020-04-03 04:40:00|6382.4|6357|6366.5|6341.1|6382.4|6357|6357.4|6332|0
1585889100000|2020-04-03 04:45:00|6363.1|6337.7|6363.1|6337.7|6363.1|6337.7|6355.1|6329.7|0
1585889400000|2020-04-03 04:50:00|6362.6|6337.2|6356.9|6331.5|6370.3|6344.9|6356.9|6331.5|0
1585889700000|2020-04-03 04:55:00|6353.5|6328.1|6379|6353.6|6379|6353.6|6348.7|6323.3|0
1586131800000|2020-04-06 00:10:00|6577.6|6551.4|6527.5|6501.5|6589.9|6563.5|6527.5|6501.5|0
1586132100000|2020-04-06 00:15:00|6524.7|6498.7|6548.7|6522.5|6564.9|6538.7|6524.7|6498.7|0
1586132400000|2020-04-06 00:20:00|6526.3|6500.3|6547.1|6520.9|6558.3|6532.1|6526.3|6500.3|0
1586132700000|2020-04-06 00:25:00|6553.1|6526.9|6552|6525.8|6557|6530.8|6550.5|6524.3|0
1586133000000|2020-04-06 00:30:00|6548.6|6522.4|6608.1|6581.7|6608.1|6581.7|6546.5|6520.3|0
1586133300000|2020-04-06 00:35:00|6623.5|6597.1|6631.1|6604.7|6631.1|6604.7|6602.6|6576.2|0
1586133600000|2020-04-06 00:40:00|6616.6|6590.2|6568.8|6542.6|6619.4|6593|6568.8|6542.6|0
1586133900000|2020-04-06 00:45:00|6567.8|6541.6|6548.4|6522.2|6567.8|6541.6|6533|6507|0
1586134200000|2020-04-06 00:50:00|6550.9|6524.7|6575.7|6549.5|6585.1|6558.9|6550.9|6524.7|0
1586134500000|2020-04-06 00:55:00|6584|6557.8|6573.9|6547.7|6590.7|6564.3|6573.3|6547.1|0
1586134800000|2020-04-06 01:00:00|6579.7|6553.5|6515.9|6489.9|6579.7|6553.5|6515.9|6489.9|0
1586135100000|2020-04-06 01:05:00|6524.3|6498.3|6549.1|6522.9|6550.4|6524.2|6524.3|6498.3|0
1586135400000|2020-04-06 01:10:00|6545.3|6519.1|6554.6|6528.4|6562.1|6535.9|6534.2|6508.2|0
1586135700000|2020-04-06 01:15:00|6552.6|6526.4|6548.6|6522.4|6559.4|6533.2|6545.8|6519.6|0
1586136000000|2020-04-06 01:20:00|6543|6516.8|6542.8|6516.6|6554.8|6528.6|6542.8|6516.6|0
1586136300000|2020-04-06 01:25:00|6544.9|6518.7|6554.8|6528.6|6556.8|6530.6|6543.8|6517.6|0
1586136600000|2020-04-06 01:30:00|6556.7|6530.5|6528|6502|6556.7|6530.5|6520.1|6494.1|0
1586136900000|2020-04-06 01:35:00|6516.2|6490.2|6508.6|6482.6|6516.2|6490.2|6489.9|6463.9|0
1586137200000|2020-04-06 01:40:00|6507.6|6481.6|6503.9|6477.9|6515.2|6489.2|6503.9|6477.9|0
1586137500000|2020-04-06 01:45:00|6510.4|6484.4|6518.7|6492.7|6518.7|6492.7|6507.4|6481.4|0
1586137800000|2020-04-06 01:50:00|6515.5|6489.5|6525|6499|6525|6499|6500.4|6474.4|0
1586138100000|2020-04-06 01:55:00|6524.7|6498.7|6535.3|6509.3|6535.3|6509.3|6523.5|6497.5|0
1586138400000|2020-04-06 02:00:00|6525.5|6499.5|6524.8|6498.8|6529.4|6503.4|6524.8|6498.8|0
1586138700000|2020-04-06 02:05:00|6524.2|6498.2|6559.8|6533.6|6559.8|6533.6|6524.2|6498.2|0
1586139000000|2020-04-06 02:10:00|6557.8|6531.6|6583.7|6557.5|6583.7|6557.5|6553.8|6527.6|0
1586139300000|2020-04-06 02:15:00|6583.3|6557.1|6593.9|6567.5|6593.9|6567.5|6582.8|6556.6|0
1586139600000|2020-04-06 02:20:00|6603|6576.6|6604.4|6578|6606|6579.6|6584.7|6558.5|0
1586139900000|2020-04-06 02:25:00|6599.8|6573.4|6612.9|6586.5|6613.9|6587.5|6597.8|6571.4|0
1586140200000|2020-04-06 02:30:00|6599.7|6573.3|6586|6559.8|6602.6|6576.2|6584.8|6558.6|0
1586140500000|2020-04-06 02:35:00|6580.7|6554.5|6568.7|6542.5|6580.7|6554.5|6564.2|6538|0
1586140800000|2020-04-06 02:40:00|6572.4|6546.2|6582.1|6555.9|6582.1|6555.9|6572|6545.8|0
1586141100000|2020-04-06 02:45:00|6582.6|6556.4|6585.2|6559|6590.3|6563.9|6582.6|6556.4|0
1586141400000|2020-04-06 02:50:00|6586.9|6560.7|6620|6593.6|6620|6593.6|6586.9|6560.7|0
1586141700000|2020-04-06 02:55:00|6617.9|6591.5|6626.6|6600.2|6631.6|6605.2|6617.9|6591.5|0
1586142000000|2020-04-06 03:00:00|6624.8|6598.4|6634.9|6608.5|6637.4|6611|6624.8|6598.4|0
1586142300000|2020-04-06 03:05:00|6632.9|6606.5|6620|6593.6|6638.6|6612|6613.5|6587.1|0
1586142600000|2020-04-06 03:10:00|6615.6|6589.2|6628.4|6602|6628.7|6602.3|6614.6|6588.2|0
1586142900000|2020-04-06 03:15:00|6631.6|6605.2|6660.8|6634.2|6660.8|6634.2|6631.6|6605.2|0
1586143200000|2020-04-06 03:20:00|6661.8|6635.2|6656.1|6629.5|6661.8|6635.2|6647.5|6620.9|0
1586143500000|2020-04-06 03:25:00|6658.8|6632.2|6677.3|6650.7|6677.3|6650.7|6658.8|6632.2|0
1586143800000|2020-04-06 03:30:00|6675.9|6649.3|6680.5|6653.9|6690.5|6663.7|6675.9|6649.3|0
1586144100000|2020-04-06 03:35:00|6684.2|6657.6|6689.3|6662.5|6712.5|6685.7|6684.2|6657.6|0
1586144400000|2020-04-06 03:40:00|6689.7|6662.9|6682|6655.4|6693.2|6666.4|6670.8|6644.2|0
1586144700000|2020-04-06 03:45:00|6685.8|6659.2|6685.5|6658.9|6694.3|6667.5|6685.5|6658.9|0
1586145000000|2020-04-06 03:50:00|6688.7|6661.9|6693.4|6666.6|6699.6|6672.8|6688.7|6661.9|0
1586145300000|2020-04-06 03:55:00|6688.5|6661.7|6712.9|6686.1|6712.9|6686.1|6688.2|6661.6|0
1586145600000|2020-04-06 04:00:00|6710.1|6683.3|6689.3|6662.5|6718.8|6692|6689.3|6662.5|0
1586145900000|2020-04-06 04:05:00|6694.3|6667.5|6706.9|6680.1|6708.4|6681.6|6693.8|6667|0
1586146200000|2020-04-06 04:10:00|6709.3|6682.5|6707.8|6681|6723.2|6696.4|6706.6|6679.8|0
1586146500000|2020-04-06 04:15:00|6705.5|6678.7|6705.1|6678.3|6714|6687.2|6704.2|6677.4|0
1586146800000|2020-04-06 04:20:00|6704.7|6677.9|6699.1|6672.3|6704.7|6677.9|6691.3|6664.5|0
1586147100000|2020-04-06 04:25:00|6696.4|6669.6|6677.5|6650.9|6698|6671.2|6677.5|6650.9|0
1586147400000|2020-04-06 04:30:00|6676.1|6649.5|6698.7|6671.9|6699.1|6672.3|6676.1|6649.5|0
1586147700000|2020-04-06 04:35:00|6696|6669.2|6720|6693.2|6720|6693.2|6696|6669.2|0
1586148000000|2020-04-06 04:40:00|6724.5|6697.7|6711|6684.2|6727.4|6700.6|6711|6684.2|0
1586148300000|2020-04-06 04:45:00|6718.9|6692.1|6696.1|6669.3|6718.9|6692.1|6696.1|6669.3|0
1586148600000|2020-04-06 04:50:00|6698.1|6671.3|6709.6|6682.8|6709.6|6682.8|6696.4|6669.6|0
1586148900000|2020-04-06 04:55:00|6711.6|6684.8|6700.2|6673.4|6719.6|6692.8|6700.2|6673.4|0
1586149200000|2020-04-06 05:00:00|6699.1|6672.3|6709|6682.2|6713|6686.2|6699.1|6672.3|0
1586149500000|2020-04-06 05:05:00|6699.8|6673|6692.4|6665.6|6703.1|6676.3|6677.5|6650.9|0
1586149800000|2020-04-06 05:10:00|6691.8|6665|6701.9|6675.1|6702.6|6675.8|6691.3|6664.5|0
1586150100000|2020-04-06 05:15:00|6688.4|6661.7|6697.7|6670.9|6698.1|6671.3|6680.8|6654.2|0
1586150400000|2020-04-06 05:20:00|6691.1|6664.3|6693.4|6666.6|6699|6672.2|6691.1|6664.3|0
1586150700000|2020-04-06 05:25:00|6692.2|6665.4|6702.1|6675.3|6702.1|6675.3|6686.4|6659.8|0
1586151000000|2020-04-06 05:30:00|6700.9|6674.1|6686.1|6659.5|6700.9|6674.1|6686.1|6659.5|0
1586151300000|2020-04-06 05:35:00|6683|6656.4|6709.7|6682.9|6709.7|6682.9|6680.4|6653.8|0
1586151600000|2020-04-06 05:40:00|6713.3|6686.5|6744.9|6717.9|6744.9|6717.9|6713.3|6686.5|0
1586151900000|2020-04-06 05:45:00|6752.6|6725.6|6746.5|6719.5|6760|6733|6746.5|6719.5|0
1586152200000|2020-04-06 05:50:00|6748.6|6721.6|6758|6731|6759.8|6732.8|6748.6|6721.6|0
1586152500000|2020-04-06 05:55:00|6764.8|6737.8|6751.2|6724.2|6768.5|6741.5|6751.2|6724.2|0
1586218200000|2020-04-07 00:10:00|6973.3|6945.5|6967|6939.2|6978|6950.2|6959.6|6931.8|0
1586218500000|2020-04-07 00:15:00|6968.4|6940.6|6945.2|6917.4|6968.4|6940.6|6927.6|6900|0
1586218800000|2020-04-07 00:20:00|6947.7|6919.9|6963.3|6935.5|6965.6|6937.8|6945.5|6917.7|0
1586219100000|2020-04-07 00:25:00|6978|6950.2|6979.4|6951.6|6995.7|6967.7|6978|6950.2|0
1586219400000|2020-04-07 00:30:00|6984.2|6956.4|6998.3|6970.3|6998.3|6970.3|6984.2|6956.4|0
1586219700000|2020-04-07 00:35:00|6997|6969|6959.4|6931.6|6997|6969|6959.4|6931.6|0
1586220000000|2020-04-07 00:40:00|6951.9|6924.1|6931|6903.4|6960.9|6933.1|6931|6903.4|0
1586220300000|2020-04-07 00:45:00|6934.4|6906.8|6934.6|6907|6934.7|6907.1|6927.8|6900.2|0
1586220600000|2020-04-07 00:50:00|6939.2|6911.4|6907.9|6880.3|6939.2|6911.4|6907.9|6880.3|0
1586220900000|2020-04-07 00:55:00|6909.9|6882.3|6908|6880.4|6918.7|6891.1|6904.8|6877.2|0
1586221200000|2020-04-07 01:00:00|6907.8|6880.2|6914.7|6887.1|6925.9|6898.3|6907.8|6880.2|0
1586221500000|2020-04-07 01:05:00|6905.2|6877.6|6919.2|6891.6|6919.2|6891.6|6905.2|6877.6|0
1586221800000|2020-04-07 01:10:00|6932.6|6905|6951.3|6923.5|6951.3|6923.5|6931.1|6903.5|0
1586222100000|2020-04-07 01:15:00|6951|6923.2|6942.9|6915.1|6959.9|6932.1|6941.2|6913.4|0
1586222400000|2020-04-07 01:20:00|6940.1|6912.3|6971.8|6944|6975.2|6947.4|6940.1|6912.3|0
1586222700000|2020-04-07 01:25:00|6960|6932.2|6924.5|6896.9|6960|6932.2|6919.9|6892.3|0
1586223000000|2020-04-07 01:30:00|6915.7|6888.1|6897.9|6870.3|6920.7|6893.1|6894.6|6867|0
1586223300000|2020-04-07 01:35:00|6903.8|6876.2|6900.2|6872.6|6916.5|6888.9|6893.6|6866|0
1586223600000|2020-04-07 01:40:00|6895.6|6868|6878.4|6851|6895.6|6868|6868.3|6840.9|0
1586223900000|2020-04-07 01:45:00|6878.5|6851.1|6870.7|6843.3|6878.5|6851.1|6863.1|6835.7|0
1586224200000|2020-04-07 01:50:00|6874.7|6847.3|6856.1|6828.7|6874.7|6847.3|6841.7|6814.3|0
1586224500000|2020-04-07 01:55:00|6848.5|6821.1|6829.8|6802.6|6848.5|6821.1|6826.4|6799.2|0
1586224800000|2020-04-07 02:00:00|6832.2|6805|6817.2|6790|6836.1|6808.9|6815.6|6788.4|0
1586225100000|2020-04-07 02:05:00|6813.4|6786.2|6804.8|6777.6|6813.4|6786.2|6804.8|6777.6|0
1586225400000|2020-04-07 02:10:00|6799.6|6772.4|6777.3|6750.3|6803.2|6776|6771.1|6744.1|0
1586225700000|2020-04-07 02:15:00|6784.4|6757.4|6769.4|6742.4|6784.4|6757.4|6750.8|6723.8|0
1586226000000|2020-04-07 02:20:00|6769.6|6742.6|6768.9|6741.9|6778.9|6751.9|6762.2|6735.2|0
1586226300000|2020-04-07 02:25:00|6767.2|6740.2|6780.9|6753.9|6780.9|6753.9|6759.8|6732.8|0
1586226600000|2020-04-07 02:30:00|6796.9|6769.7|6816.9|6789.7|6823.7|6796.5|6796.9|6769.7|0
1586226900000|2020-04-07 02:35:00|6817.2|6790|6836.6|6809.4|6836.6|6809.4|6807.5|6780.3|0
1586227200000|2020-04-07 02:40:00|6834.9|6807.7|6830.3|6803.1|6834.9|6807.7|6820.2|6793|0
1586227500000|2020-04-07 02:45:00|6833.5|6806.3|6825.5|6798.3|6839.2|6811.8|6825.5|6798.3|0
1586227800000|2020-04-07 02:50:00|6823.8|6796.6|6824.9|6797.7|6825.7|6798.5|6815.1|6787.9|0
1586228100000|2020-04-07 02:55:00|6828.6|6801.4|6837.2|6810|6837.9|6810.7|6822|6794.8|0
1586228400000|2020-04-07 03:00:00|6843.5|6816.1|6846.2|6818.8|6853.1|6825.7|6843.5|6816.1|0
1586228700000|2020-04-07 03:05:00|6846.5|6819.1|6839.4|6812|6846.5|6819.1|6837.3|6810.1|0
1586229000000|2020-04-07 03:10:00|6835.1|6807.9|6832.1|6804.9|6835.2|6808|6830.3|6803.1|0
1586229300000|2020-04-07 03:15:00|6830.1|6802.9|6801.3|6774.1|6831.9|6804.7|6801.3|6774.1|0
1586229600000|2020-04-07 03:20:00|6802|6774.8|6783.5|6756.5|6802|6774.8|6780.3|6753.3|0
1586229900000|2020-04-07 03:25:00|6783.9|6756.9|6764.1|6737.1|6783.9|6756.9|6764.1|6737.1|0
1586230200000|2020-04-07 03:30:00|6764.9|6737.9|6718.2|6691.4|6765.6|6738.6|6718.2|6691.4|0
1586230500000|2020-04-07 03:35:00|6718.7|6691.9|6695.2|6668.4|6718.7|6691.9|6691.4|6664.6|0
1586230800000|2020-04-07 03:40:00|6686.6|6660|6698.2|6671.4|6708|6681.2|6686.6|6660|0
1586231100000|2020-04-07 03:45:00|6694.5|6667.7|6690.5|6663.7|6703.8|6677|6690.5|6663.7|0
1586231400000|2020-04-07 03:50:00|6691.4|6664.6|6685.9|6659.3|6697.1|6670.3|6683.9|6657.3|0
1586231700000|2020-04-07 03:55:00|6693.1|6666.3|6696|6669.2|6706.2|6679.4|6693.1|6666.3|0
1586232000000|2020-04-07 04:00:00|6702.2|6675.4|6678.8|6652.2|6702.2|6675.4|6678.8|6652.2|0
1586232300000|2020-04-07 04:05:00|6683.4|6656.8|6702.1|6675.3|6705.8|6679|6683.4|6656.8|0
1586232600000|2020-04-07 04:10:00|6700.4|6673.6|6700.4|6673.6|6701.9|6675.1|6697.4|6670.6|0
1586232900000|2020-04-07 04:15:00|6706.5|6679.7|6731.7|6704.9|6732.4|6705.6|6706.5|6679.7|0
1586233200000|2020-04-07 04:20:00|6747.9|6720.9|6785.9|6758.9|6792|6764.8|6747.9|6720.9|0
1586233500000|2020-04-07 04:25:00|6775.4|6748.4|6744.3|6717.3|6775.4|6748.4|6741.2|6714.2|0
1586233800000|2020-04-07 04:30:00|6753.5|6726.5|6740.2|6713.2|6753.5|6726.5|6731.3|6704.5|0
1586234100000|2020-04-07 04:35:00|6733.6|6706.8|6729.7|6702.9|6741.6|6714.6|6729.7|6702.9|0
1586234400000|2020-04-07 04:40:00|6730.8|6704|6718.7|6691.9|6730.8|6704|6708.1|6681.3|0
1586234700000|2020-04-07 04:45:00|6724.7|6697.9|6717.4|6690.6|6725.9|6699.1|6714.9|6688.1|0
1586235000000|2020-04-07 04:50:00|6745.7|6718.7|6742.5|6715.5|6751.4|6724.4|6741.6|6714.6|0
1586235300000|2020-04-07 04:55:00|6748.4|6721.4|6768.1|6741.1|6768.1|6741.1|6744.7|6717.7|0
1586235600000|2020-04-07 05:00:00|6763.6|6736.6|6718.2|6691.4|6763.6|6736.6|6716|6689.2|0
1586235900000|2020-04-07 05:05:00|6722|6695.2|6767.4|6740.4|6767.4|6740.4|6715.2|6688.4|0
1586236200000|2020-04-07 05:10:00|6775.2|6748.2|6765.3|6738.3|6779.5|6752.5|6753|6726|0
1586236500000|2020-04-07 05:15:00|6764.6|6737.6|6777.4|6750.4|6779.2|6752.2|6755.4|6728.4|0
1586236800000|2020-04-07 05:20:00|6779.9|6752.9|6776.3|6749.3|6784.7|6757.7|6773.7|6746.7|0
1586237100000|2020-04-07 05:25:00|6774.7|6747.7|6805.8|6778.6|6805.8|6778.6|6774.7|6747.7|0
1586237400000|2020-04-07 05:30:00|6807|6779.8|6801.3|6774.1|6813.2|6786|6798.9|6771.7|0
1586237700000|2020-04-07 05:35:00|6800.8|6773.6|6831.5|6804.3|6842|6814.6|6800.8|6773.6|0
1586238000000|2020-04-07 05:40:00|6831.2|6804|6822.9|6795.7|6852.8|6825.4|6822.9|6795.7|0
1586238300000|2020-04-07 05:45:00|6831.2|6804|6841.8|6814.4|6844.7|6817.3|6826.1|6798.9|0
1586238600000|2020-04-07 05:50:00|6832.8|6805.6|6829.1|6801.9|6833.1|6805.9|6817.7|6790.5|0
1586238900000|2020-04-07 05:55:00|6825.6|6798.4|6829.7|6802.5|6841.3|6813.9|6824.1|6796.9|0
1586304600000|2020-04-08 00:10:00|6711.3|6684.5|6670.3|6643.7|6711.3|6684.5|6670.3|6643.7|0
1586304900000|2020-04-08 00:15:00|6665.2|6638.6|6649|6622.4|6665.2|6638.6|6646.7|6620.1|0
1586305200000|2020-04-08 00:20:00|6670.4|6643.8|6683.7|6657.1|6696.4|6669.6|6666.3|6639.7|0
1586305500000|2020-04-08 00:25:00|6690.3|6663.5|6697.8|6671|6700.4|6673.6|6670.3|6643.7|0
1586305800000|2020-04-08 00:30:00|6710|6683.2|6693.9|6667.1|6730.2|6703.4|6693.9|6667.1|0
1586306100000|2020-04-08 00:35:00|6690|6663.2|6673.2|6646.6|6713.1|6686.3|6673.2|6646.6|0
1586306400000|2020-04-08 00:40:00|6665.9|6639.3|6639.3|6612.7|6665.9|6639.3|6634.8|6608.4|0
1586306700000|2020-04-08 00:45:00|6651.8|6625.2|6680.5|6653.9|6680.5|6653.9|6651.5|6624.9|0
1586307000000|2020-04-08 00:50:00|6671.4|6644.8|6635.5|6609.1|6671.4|6644.8|6635.5|6609.1|0
1586307300000|2020-04-08 00:55:00|6631.4|6605|6624.6|6598.2|6639.7|6613.1|6622.3|6595.9|0
1586307600000|2020-04-08 01:00:00|6630.2|6603.8|6651.4|6624.8|6651.4|6624.8|6630.2|6603.8|0
1586307900000|2020-04-08 01:05:00|6648.1|6621.5|6645.6|6619|6656.3|6629.7|6636|6609.6|0
1586308200000|2020-04-08 01:10:00|6647.1|6620.5|6643.9|6617.3|6648.1|6621.5|6638.1|6611.7|0
1586308500000|2020-04-08 01:15:00|6643.3|6616.7|6670.1|6643.5|6670.1|6643.5|6643.3|6616.7|0
1586308800000|2020-04-08 01:20:00|6670.9|6644.3|6678.3|6651.7|6686.6|6660|6670.4|6643.8|0
1586309100000|2020-04-08 01:25:00|6685.1|6658.5|6681|6654.4|6694.7|6667.9|6671.4|6644.8|0
1586309400000|2020-04-08 01:30:00|6682.3|6655.7|6675.9|6649.3|6692.4|6665.6|6670.7|6644.1|0
1586309700000|2020-04-08 01:35:00|6676.7|6650.1|6683.1|6656.5|6711.1|6684.3|6676.7|6650.1|0
1586310000000|2020-04-08 01:40:00|6681.4|6654.8|6685|6658.4|6699.3|6672.5|6681.4|6654.8|0
1586310300000|2020-04-08 01:45:00|6684.4|6657.8|6673.7|6647.1|6692.3|6665.5|6673.7|6647.1|0
1586310600000|2020-04-08 01:50:00|6678.5|6651.9|6676.7|6650.1|6685.4|6658.8|6670.2|6643.6|0
1586310900000|2020-04-08 01:55:00|6680.2|6653.6|6687.4|6660.8|6698.2|6671.4|6680|6653.4|0
1586311200000|2020-04-08 02:00:00|6690.8|6664|6691.3|6664.5|6703.4|6676.6|6688.9|6662.1|0
1586311500000|2020-04-08 02:05:00|6698.6|6671.8|6698.8|6672|6719.7|6692.9|6696|6669.2|0
1586311800000|2020-04-08 02:10:00|6699.3|6672.5|6713|6686.2|6716.4|6689.6|6699.3|6672.5|0
1586312100000|2020-04-08 02:15:00|6715.8|6689|6694|6667.2|6715.8|6689|6694|6667.2|0
1586312400000|2020-04-08 02:20:00|6692.5|6665.7|6691.9|6665.1|6693.9|6667.1|6682.2|6655.6|0
1586312700000|2020-04-08 02:25:00|6693.4|6666.6|6689.6|6662.8|6693.4|6666.6|6683.2|6656.6|0
1586313000000|2020-04-08 02:30:00|6693.1|6666.3|6686.8|6660.2|6696.3|6669.5|6681.8|6655.2|0
1586313300000|2020-04-08 02:35:00|6690.6|6663.8|6691.1|6664.3|6693|6666.2|6687|6660.4|0
1586313600000|2020-04-08 02:40:00|6689.8|6663|6692.8|6666|6693.1|6666.3|6684.7|6658.1|0
1586313900000|2020-04-08 02:45:00|6697.1|6670.3|6705.8|6679|6708.8|6682|6697.1|6670.3|0
1586314200000|2020-04-08 02:50:00|6710.7|6683.9|6728.2|6701.4|6728.2|6701.4|6710.1|6683.3|0
1586314500000|2020-04-08 02:55:00|6723.7|6696.9|6704.2|6677.4|6723.7|6696.9|6704.2|6677.4|0
1586314800000|2020-04-08 03:00:00|6704.8|6678|6673.5|6646.9|6706.8|6680|6670|6643.4|0
1586315100000|2020-04-08 03:05:00|6665.3|6638.7|6678.2|6651.6|6684.5|6657.9|6665.3|6638.7|0
1586315400000|2020-04-08 03:10:00|6670|6643.4|6652.7|6626.1|6673.7|6647.1|6652.7|6626.1|0
1586315700000|2020-04-08 03:15:00|6649.7|6623.1|6662.6|6636|6673.5|6646.9|6649.7|6623.1|0
1586316000000|2020-04-08 03:20:00|6663.8|6637.2|6678.1|6651.5|6678.7|6652.1|6662.8|6636.2|0
1586316300000|2020-04-08 03:25:00|6676.9|6650.3|6688.7|6661.9|6690.2|6663.4|6676.9|6650.3|0
1586316600000|2020-04-08 03:30:00|6687.3|6660.7|6684.5|6657.9|6691.4|6664.6|6684.5|6657.9|0
1586316900000|2020-04-08 03:35:00|6689.6|6662.8|6695.9|6669.1|6700.7|6673.9|6689.6|6662.8|0
1586317200000|2020-04-08 03:40:00|6698.1|6671.3|6692.2|6665.4|6698.1|6671.3|6687.5|6660.9|0
1586317500000|2020-04-08 03:45:00|6686.2|6659.6|6678.2|6651.6|6693.1|6666.3|6678.2|6651.6|0
1586317800000|2020-04-08 03:50:00|6675.3|6648.7|6695.2|6668.4|6695.8|6669|6674.1|6647.5|0
1586318100000|2020-04-08 03:55:00|6691.3|6664.5|6704.8|6678|6704.8|6678|6690.7|6663.9|0
1586318400000|2020-04-08 04:00:00|6704.9|6678.1|6708.3|6681.5|6708.3|6681.5|6698.7|6671.9|0
1586318700000|2020-04-08 04:05:00|6705.5|6678.7|6715.9|6689.1|6715.9|6689.1|6700.6|6673.8|0
1586319000000|2020-04-08 04:10:00|6721.5|6694.7|6726.1|6699.3|6726.1|6699.3|6713|6686.2|0
1586319300000|2020-04-08 04:15:00|6737.9|6711.1|6741|6714|6746.1|6719.1|6732.7|6705.9|0
1586319600000|2020-04-08 04:20:00|6743.8|6716.8|6733.5|6706.7|6744.1|6717.1|6726.5|6699.7|0
1586319900000|2020-04-08 04:25:00|6736.2|6709.4|6736.5|6709.7|6743.1|6716.1|6734.4|6707.6|0
1586320200000|2020-04-08 04:30:00|6730|6703.2|6734.4|6707.6|6737.3|6710.5|6723.8|6697|0
1586320500000|2020-04-08 04:35:00|6730.9|6704.1|6728.6|6701.8|6731.1|6704.3|6726.2|6699.4|0
1586320800000|2020-04-08 04:40:00|6724.7|6697.9|6740.1|6713.1|6740.1|6713.1|6724.7|6697.9|0
1586321100000|2020-04-08 04:45:00|6742.4|6715.4|6755.3|6728.3|6755.3|6728.3|6742.4|6715.4|0
1586321400000|2020-04-08 04:50:00|6755|6728|6773.7|6746.7|6781.9|6754.9|6755|6728|0
1586321700000|2020-04-08 04:55:00|6785.2|6758.2|6768.9|6741.9|6785.2|6758.2|6763.2|6736.2|0
1586322000000|2020-04-08 05:00:00|6772.5|6745.5|6782.8|6755.8|6787.3|6760.3|6772.5|6745.5|0
1586322300000|2020-04-08 05:05:00|6781|6754|6779.2|6752.2|6783.7|6756.7|6770.7|6743.7|0
1586322600000|2020-04-08 05:10:00|6781|6754|6800.2|6773|6802.9|6775.7|6781|6754|0
1586322900000|2020-04-08 05:15:00|6804.5|6777.3|6784.1|6757.1|6807.3|6780.1|6784.1|6757.1|0
1586323200000|2020-04-08 05:20:00|6783.3|6756.3|6757.1|6730.1|6783.3|6756.3|6757.1|6730.1|0
1586323500000|2020-04-08 05:25:00|6750.1|6723.1|6782.8|6755.8|6782.8|6755.8|6747.3|6720.3|0
1586323800000|2020-04-08 05:30:00|6780.7|6753.7|6769.7|6742.7|6784.2|6757.2|6765.8|6738.8|0
1586324100000|2020-04-08 05:35:00|6778.4|6751.4|6762.3|6735.3|6782.3|6755.3|6754.4|6727.4|0
1586324400000|2020-04-08 05:40:00|6751.5|6724.5|6780.2|6753.2|6780.2|6753.2|6751.5|6724.5|0
1586324700000|2020-04-08 05:45:00|6778.9|6751.9|6795.6|6768.4|6795.6|6768.4|6778|6751|0
1586325000000|2020-04-08 05:50:00|6793|6765.8|6760.6|6733.6|6793|6765.8|6753.6|6726.6|0
1586325300000|2020-04-08 05:55:00|6754.5|6727.5|6760.3|6733.3|6760.3|6733.3|6743.6|6716.6|0
1586391000000|2020-04-09 00:10:00|6933.3|6905.7|6915.7|6888.1|6953.7|6925.9|6915.7|6888.1|0
1586391300000|2020-04-09 00:15:00|6889.5|6861.9|6871.4|6844|6889.5|6861.9|6865.2|6837.8|0
1586391600000|2020-04-09 00:20:00|6864.5|6837.1|6868.4|6841|6884.5|6857.1|6863.6|6836.2|0
1586391900000|2020-04-09 00:25:00|6864.4|6837|6861.4|6834|6874.2|6846.8|6857.2|6829.8|0
1586392200000|2020-04-09 00:30:00|6864.9|6837.5|6802|6774.8|6864.9|6837.5|6802|6774.8|0
1586392500000|2020-04-09 00:35:00|6807.5|6780.3|6812.9|6785.7|6821.4|6794.2|6799.9|6772.7|0
1586392800000|2020-04-09 00:40:00|6820.7|6793.5|6789.6|6762.4|6822.5|6795.3|6789.6|6762.4|0
1586393100000|2020-04-09 00:45:00|6788.9|6761.7|6742.7|6715.7|6788.9|6761.7|6742.7|6715.7|0
1586393400000|2020-04-09 00:50:00|6752.4|6725.4|6787.1|6760.1|6793|6765.8|6752.4|6725.4|0
1586393700000|2020-04-09 00:55:00|6783.1|6756.1|6792|6764.8|6805.2|6778|6783.1|6756.1|0
1586394000000|2020-04-09 01:00:00|6782.3|6755.3|6815.7|6788.5|6815.7|6788.5|6782.3|6755.3|0
1586394300000|2020-04-09 01:05:00|6818.4|6791.2|6838.7|6811.4|6842.7|6815.3|6818.4|6791.2|0
1586394600000|2020-04-09 01:10:00|6839.2|6811.8|6863.1|6835.7|6863.1|6835.7|6837.3|6810.1|0
1586394900000|2020-04-09 01:15:00|6857.3|6829.9|6854.3|6826.9|6857.3|6829.9|6837.9|6810.7|0
1586395200000|2020-04-09 01:20:00|6859.4|6832|6853.3|6825.9|6866.2|6838.8|6850.8|6823.4|0
1586395500000|2020-04-09 01:25:00|6850.8|6823.4|6862|6834.6|6862.5|6835.1|6850.6|6823.2|0
1586395800000|2020-04-09 01:30:00|6854.5|6827.1|6842.9|6815.5|6859.4|6832|6840.3|6812.9|0
1586396100000|2020-04-09 01:35:00|6842.7|6815.3|6841.9|6814.5|6867.4|6840|6841.9|6814.5|0
1586396400000|2020-04-09 01:40:00|6852.5|6825.1|6858.5|6831.1|6862.1|6834.7|6852.5|6825.1|0
1586396700000|2020-04-09 01:45:00|6861.2|6833.8|6881.7|6854.3|6890.1|6862.5|6861.2|6833.8|0
1586397000000|2020-04-09 01:50:00|6881.9|6854.5|6921.8|6894.2|6921.8|6894.2|6881.9|6854.5|0
1586397300000|2020-04-09 01:55:00|6928.3|6900.7|6916.5|6888.9|6929.9|6902.3|6915.2|6887.6|0
1586397600000|2020-04-09 02:00:00|6934.5|6906.9|6928.2|6900.6|6951.7|6923.9|6928.2|6900.6|0
1586397900000|2020-04-09 02:05:00|6934.8|6907.2|6942.7|6914.9|6946.2|6918.4|6933.3|6905.7|0
1586398200000|2020-04-09 02:10:00|6942.1|6914.3|6929.4|6901.8|6944.6|6916.8|6929.4|6901.8|0
1586398500000|2020-04-09 02:15:00|6938.1|6910.5|6931.1|6903.5|6938.1|6910.5|6922.9|6895.3|0
1586398800000|2020-04-09 02:20:00|6935|6907.4|6930.8|6903.2|6935|6907.4|6927.9|6900.3|0
1586399100000|2020-04-09 02:25:00|6930.5|6902.9|6919.6|6892|6931.6|6904|6919.6|6892|0
1586399400000|2020-04-09 02:30:00|6912.3|6884.7|6887.2|6859.8|6912.3|6884.7|6884.7|6857.3|0
1586399700000|2020-04-09 02:35:00|6895.1|6867.5|6885|6857.6|6895.1|6867.5|6884.5|6857.1|0
1586400000000|2020-04-09 02:40:00|6882.9|6855.5|6869.8|6842.4|6882.9|6855.5|6864.8|6837.4|0
1586400300000|2020-04-09 02:45:00|6876.2|6848.8|6865|6837.6|6884.9|6857.5|6865|6837.6|0
1586400600000|2020-04-09 02:50:00|6867.1|6839.7|6854.8|6827.4|6867.1|6839.7|6849.8|6822.4|0
1586400900000|2020-04-09 02:55:00|6855.4|6828|6868.8|6841.4|6870.9|6843.5|6854.5|6827.1|0
1586401200000|2020-04-09 03:00:00|6876.3|6848.9|6888.9|6861.3|6891|6863.4|6876.2|6848.8|0
1586401500000|2020-04-09 03:05:00|6887.5|6860.1|6871.2|6843.8|6887.5|6860.1|6868.2|6840.8|0
1586401800000|2020-04-09 03:10:00|6869.8|6842.4|6876.4|6849|6876.4|6849|6858.5|6831.1|0
1586402100000|2020-04-09 03:15:00|6877.7|6850.3|6881.4|6854|6882.3|6854.9|6876.9|6849.5|0
1586402400000|2020-04-09 03:20:00|6882|6854.6|6890.3|6862.7|6892|6864.4|6882|6854.6|0
1586402700000|2020-04-09 03:25:00|6888.2|6860.8|6892.8|6865.2|6893.4|6865.8|6886.1|6858.7|0
1586403000000|2020-04-09 03:30:00|6890.3|6862.7|6889.3|6861.7|6894.6|6867|6887.6|6860.2|0
1586403300000|2020-04-09 03:35:00|6890.4|6862.8|6874.5|6847.1|6890.4|6862.8|6874.5|6847.1|0
1586403600000|2020-04-09 03:40:00|6883.2|6855.8|6871.4|6844|6883.2|6855.8|6869.1|6841.7|0
1586403900000|2020-04-09 03:45:00|6875.8|6848.4|6891.6|6864|6891.6|6864|6875.8|6848.4|0
1586404200000|2020-04-09 03:50:00|6886.8|6859.4|6858.2|6830.8|6886.8|6859.4|6857.5|6830.1|0
1586404500000|2020-04-09 03:55:00|6853.5|6826.1|6871|6843.6|6872.7|6845.3|6853|6825.6|0
1586404800000|2020-04-09 04:00:00|6870.6|6843.2|6885.3|6857.9|6885.3|6857.9|6870.6|6843.2|0
1586405100000|2020-04-09 04:05:00|6885.2|6857.8|6875|6847.6|6885.2|6857.8|6868.4|6841|0
1586405400000|2020-04-09 04:10:00|6874|6846.6|6876.7|6849.3|6878.5|6851.1|6868.4|6841|0
1586405700000|2020-04-09 04:15:00|6882.6|6855.2|6873.8|6846.4|6882.6|6855.2|6873.8|6846.4|0
1586406000000|2020-04-09 04:20:00|6872.6|6845.2|6860.1|6832.7|6872.6|6845.2|6860.1|6832.7|0
1586406300000|2020-04-09 04:25:00|6860.4|6833|6862.7|6835.3|6866.7|6839.3|6860.4|6833|0
1586406600000|2020-04-09 04:30:00|6868.1|6840.7|6900.8|6873.2|6900.8|6873.2|6868.1|6840.7|0
1586406900000|2020-04-09 04:35:00|6895.9|6868.3|6904.3|6876.7|6905.2|6877.6|6895.9|6868.3|0
1586407200000|2020-04-09 04:40:00|6903.7|6876.1|6911.8|6884.2|6911.8|6884.2|6903.7|6876.1|0
1586407500000|2020-04-09 04:45:00|6911|6883.4|6877.1|6849.7|6913|6885.4|6877.1|6849.7|0
1586407800000|2020-04-09 04:50:00|6881.9|6854.5|6895.7|6868.1|6901.2|6873.6|6881.9|6854.5|0
1586408100000|2020-04-09 04:55:00|6900.4|6872.8|6920.6|6893|6920.6|6893|6900.4|6872.8|0
1586408400000|2020-04-09 05:00:00|6919.3|6891.7|6916.9|6889.3|6930.2|6902.6|6915.4|6887.8|0
1586408700000|2020-04-09 05:05:00|6913.9|6886.3|6874.5|6847.1|6913.9|6886.3|6874.5|6847.1|0
1586409000000|2020-04-09 05:10:00|6870.6|6843.2|6881|6853.6|6883.8|6856.4|6870.6|6843.2|0
1586409300000|2020-04-09 05:15:00|6877.7|6850.3|6870.2|6842.8|6877.7|6850.3|6857.8|6830.4|0
1586409600000|2020-04-09 05:20:00|6872|6844.6|6866.9|6839.5|6872|6844.6|6855.2|6827.8|0
1586409900000|2020-04-09 05:25:00|6872.6|6845.2|6883|6855.6|6885.8|6858.4|6869.6|6842.2|0
1586410200000|2020-04-09 05:30:00|6890.7|6863.1|6895.6|6868|6897.8|6870.2|6888.1|6860.7|0
1586410500000|2020-04-09 05:35:00|6896.4|6868.8|6894.6|6867|6898.3|6870.7|6886.5|6859.1|0
1586410800000|2020-04-09 05:40:00|6896.1|6868.5|6904.3|6876.7|6905|6877.4|6892.5|6864.9|0
1586411100000|2020-04-09 05:45:00|6905|6877.4|6916.5|6888.9|6916.5|6888.9|6900.9|6873.3|0
1586411400000|2020-04-09 05:50:00|6916.2|6888.6|6889.4|6861.8|6916.2|6888.6|6889.4|6861.8|0
1586411700000|2020-04-09 05:55:00|6895.7|6868.1|6922.8|6895.2|6922.8|6895.2|6895.7|6868.1|0
1586823000000|2020-04-14 00:10:00|7036.6|7008.6|7012.3|6984.3|7051.9|7023.7|7002.9|6974.9|0
1586823300000|2020-04-14 00:15:00|6982.2|6954.4|6910.4|6882.8|7000.3|6972.3|6910.4|6882.8|0
1586823600000|2020-04-14 00:20:00|6918.8|6891.2|6865.8|6838.4|6930.1|6902.5|6865.8|6838.4|0
1586823900000|2020-04-14 00:25:00|6867.3|6839.9|6901.5|6873.9|6909.6|6882|6865.9|6838.5|0
1586824200000|2020-04-14 00:30:00|6900.4|6872.8|6938|6910.4|6938|6910.4|6900.4|6872.8|0
1586824500000|2020-04-14 00:35:00|6935.9|6908.3|6979.5|6951.7|6981.7|6953.9|6935.9|6908.3|0
1586824800000|2020-04-14 00:40:00|6987.6|6959.8|7023.4|6995.4|7023.4|6995.4|6985.7|6957.9|0
1586825100000|2020-04-14 00:45:00|7031.9|7003.9|7055.3|7027.1|7055.3|7027.1|7008.9|6980.9|0
1586825400000|2020-04-14 00:50:00|7038.8|7010.8|7033.6|7005.6|7043.7|7015.5|7031.3|7003.3|0
1586825700000|2020-04-14 00:55:00|7033.8|7005.8|7030.7|7002.7|7033.8|7005.8|7013.5|6985.5|0
1586826000000|2020-04-14 01:00:00|7033.2|7005.2|7009.4|6981.4|7033.2|7005.2|7009.4|6981.4|0
1586826300000|2020-04-14 01:05:00|7008.8|6980.8|6998.2|6970.2|7008.8|6980.8|6991.6|6963.6|0
1586826600000|2020-04-14 01:10:00|6999.5|6971.5|7035.1|7007.1|7035.1|7007.1|6999.5|6971.5|0
1586826900000|2020-04-14 01:15:00|7032.8|7004.8|7029.6|7001.6|7033.9|7005.9|7019.4|6991.4|0
1586827200000|2020-04-14 01:20:00|7034.3|7006.3|7019.9|6991.9|7034.3|7006.3|7019.9|6991.9|0
1586827500000|2020-04-14 01:25:00|7017.6|6989.6|7000.5|6972.5|7017.6|6989.6|7000.5|6972.5|0
1586827800000|2020-04-14 01:30:00|6994.5|6966.5|6990.4|6962.4|7006.2|6978.2|6990.4|6962.4|0
1586828100000|2020-04-14 01:35:00|6991.4|6963.4|6998.4|6970.4|7013|6985|6991.4|6963.4|0
1586828400000|2020-04-14 01:40:00|6999.2|6971.2|6970.1|6942.3|6999.2|6971.2|6970.1|6942.3|0
1586828700000|2020-04-14 01:45:00|6965.2|6937.4|6950.9|6923.1|6965.2|6937.4|6950.9|6923.1|0
1586829000000|2020-04-14 01:50:00|6953.8|6926|6967|6939.2|6967|6939.2|6946.5|6918.7|0
1586829300000|2020-04-14 01:55:00|6977|6949.2|7001.3|6973.3|7001.3|6973.3|6977|6949.2|0
1586829600000|2020-04-14 02:00:00|6997.9|6969.9|6992.5|6964.5|7004.1|6976.1|6986.7|6958.9|0
1586829900000|2020-04-14 02:05:00|6993.8|6965.8|6966.2|6938.4|6993.8|6965.8|6966.2|6938.4|0
1586830200000|2020-04-14 02:10:00|6962|6934.2|6952.5|6924.7|6962|6934.2|6948.2|6920.4|0
1586830500000|2020-04-14 02:15:00|6958.6|6930.8|6936.7|6909.1|6960.5|6932.7|6936.7|6909.1|0
1586830800000|2020-04-14 02:20:00|6933.6|6906|6933.5|6905.9|6938.1|6910.5|6929|6901.4|0
1586831100000|2020-04-14 02:25:00|6932.6|6905|6952.8|6925|6954.1|6926.3|6930.8|6903.2|0
1586831400000|2020-04-14 02:30:00|6954.3|6926.5|6974.7|6946.9|6974.7|6946.9|6954.3|6926.5|0
1586831700000|2020-04-14 02:35:00|6979.4|6951.6|6981.6|6953.8|6992.8|6964.8|6978.4|6950.6|0
1586832000000|2020-04-14 02:40:00|6981.9|6954.1|6986.1|6958.3|6991.2|6963.2|6981.9|6954.1|0
1586832300000|2020-04-14 02:45:00|6984.2|6956.4|6981.6|6953.8|6984.8|6957|6974.5|6946.7|0
1586832600000|2020-04-14 02:50:00|6977.4|6949.6|6993|6965|7001.6|6973.6|6977.4|6949.6|0
1586832900000|2020-04-14 02:55:00|6992.1|6964.1|6994.1|6966.1|7013.9|6985.9|6992.1|6964.1|0
1586833200000|2020-04-14 03:00:00|6990.1|6962.1|6977.1|6949.3|6994.5|6966.5|6977.1|6949.3|0
1586833500000|2020-04-14 03:05:00|6978.6|6950.8|6973.6|6945.8|6981.4|6953.6|6973.6|6945.8|0
1586833800000|2020-04-14 03:10:00|6969|6941.2|6969.7|6941.9|6973.7|6945.9|6965.6|6937.8|0
1586834100000|2020-04-14 03:15:00|6968.2|6940.4|6979.7|6951.9|6984|6956.2|6967.5|6939.7|0
1586834400000|2020-04-14 03:20:00|6981.8|6954|6978.5|6950.7|6983.4|6955.6|6974.7|6946.9|0
1586834700000|2020-04-14 03:25:00|6983.6|6955.8|6983|6955.2|6987.4|6959.6|6981.9|6954.1|0
1586835000000|2020-04-14 03:30:00|6984.9|6957.1|7002.8|6974.8|7002.8|6974.8|6984.9|6957.1|0
1586835300000|2020-04-14 03:35:00|7005.4|6977.4|6999.1|6971.1|7009|6981|6999.1|6971.1|0
1586835600000|2020-04-14 03:40:00|7001.8|6973.8|6990.9|6962.9|7005.6|6977.6|6990.9|6962.9|0
1586835900000|2020-04-14 03:45:00|6989.4|6961.4|6956|6928.2|6994.1|6966.1|6956|6928.2|0
1586836200000|2020-04-14 03:50:00|6953.9|6926.1|6961.8|6934|6964.6|6936.8|6953.9|6926.1|0
1586836500000|2020-04-14 03:55:00|6961.1|6933.3|6971.7|6943.9|6971.7|6943.9|6961.1|6933.3|0
1586836800000|2020-04-14 04:00:00|6975.8|6948|6986.5|6958.7|6986.7|6958.9|6974.3|6946.5|0
1586837100000|2020-04-14 04:05:00|6985.2|6957.4|6969.3|6941.5|6985.2|6957.4|6969.3|6941.5|0
1586837400000|2020-04-14 04:10:00|6964.5|6936.7|6968.6|6940.8|6974.5|6946.7|6964.5|6936.7|0
1586837700000|2020-04-14 04:15:00|6969.5|6941.7|6999.6|6971.6|6999.6|6971.6|6969.5|6941.7|0
1586838000000|2020-04-14 04:20:00|6999.5|6971.5|7010.8|6982.8|7014.6|6986.6|6999.5|6971.5|0
1586838300000|2020-04-14 04:25:00|7006.7|6978.7|7006.5|6978.5|7008.4|6980.4|7004.9|6976.9|0
1586838600000|2020-04-14 04:30:00|7007.3|6979.3|7010.9|6982.9|7014.7|6986.7|7007.3|6979.3|0
1586838900000|2020-04-14 04:35:00|7013.5|6985.5|7009.1|6981.1|7015.9|6987.9|7007.7|6979.7|0
1586839200000|2020-04-14 04:40:00|7010.8|6982.8|7007.9|6979.9|7014.5|6986.5|7001.3|6973.3|0
1586839500000|2020-04-14 04:45:00|7007.8|6979.8|7008.4|6980.4|7010|6982|6999.2|6971.2|0
1586839800000|2020-04-14 04:50:00|7008.9|6980.9|7005.4|6977.4|7010|6982|7002.9|6974.9|0
1586840100000|2020-04-14 04:55:00|7010.2|6982.2|6990.8|6962.8|7010.2|6982.2|6981.8|6954|0
1586840400000|2020-04-14 05:00:00|6989.1|6961.1|6995.6|6967.6|6998.1|6970.1|6984.3|6956.5|0
1586840700000|2020-04-14 05:05:00|7000.5|6972.5|7004.8|6976.8|7014.6|6986.6|7000.5|6972.5|0
1586841000000|2020-04-14 05:10:00|7001.5|6973.5|6989|6961.1|7002.6|6974.6|6987|6959.2|0
1586841300000|2020-04-14 05:15:00|6984.1|6956.3|7011|6983|7011|6983|6982.9|6955.1|0
1586841600000|2020-04-14 05:20:00|7005.8|6977.8|7018.5|6990.5|7019.4|6991.4|7005.8|6977.8|0
1586841900000|2020-04-14 05:25:00|7021.3|6993.3|7027.1|6999.1|7029.1|7001.1|7021.3|6993.3|0
1586842200000|2020-04-14 05:30:00|7023.9|6995.9|7049.1|7020.9|7053.9|7025.7|7023.9|6995.9|0
1586842500000|2020-04-14 05:35:00|7052.6|7024.4|7050.6|7022.4|7058.6|7030.4|7047.9|7019.7|0
1586842800000|2020-04-14 05:40:00|7054|7025.8|7039.6|7011.4|7061.6|7033.4|7039.6|7011.4|0
1586843100000|2020-04-14 05:45:00|7041.3|7013.1|7055.3|7027.1|7055.3|7027.1|7039.5|7011.3|0
1586843400000|2020-04-14 05:50:00|7058.8|7030.6|7053.7|7025.5|7061.4|7033.2|7045|7016.8|0
1586843700000|2020-04-14 05:55:00|7053.3|7025.1|7057|7028.8|7058.7|7030.5|7051.6|7023.4|0
1586909400000|2020-04-15 00:10:00|6918.8|6891.2|6943.7|6915.9|6943.7|6915.9|6915.9|6888.3|0
1586909700000|2020-04-15 00:15:00|6939.9|6912.1|6921.3|6893.7|6943.5|6915.7|6913.7|6886.1|0
1586910000000|2020-04-15 00:20:00|6926.8|6899.2|6874.8|6847.4|6926.8|6899.2|6874.8|6847.4|0
1586910300000|2020-04-15 00:25:00|6875.4|6848|6830.7|6803.5|6875.4|6848|6824.5|6797.3|0
1586910600000|2020-04-15 00:30:00|6841.3|6813.9|6828.7|6801.5|6843.9|6816.5|6828.7|6801.5|0
1586910900000|2020-04-15 00:35:00|6818.8|6791.6|6796.1|6768.9|6823.1|6795.9|6793.2|6766|0
1586911200000|2020-04-15 00:40:00|6793.7|6766.5|6806.4|6779.2|6806.4|6779.2|6789.4|6762.2|0
1586911500000|2020-04-15 00:45:00|6811.1|6783.9|6781.9|6754.9|6811.8|6784.6|6779.4|6752.4|0
1586911800000|2020-04-15 00:50:00|6791.7|6764.5|6817.7|6790.5|6817.7|6790.5|6790.2|6763|0
1586912100000|2020-04-15 00:55:00|6826.3|6799.1|6830.5|6803.3|6835|6807.8|6820.3|6793.1|0
1586912400000|2020-04-15 01:00:00|6823.8|6796.6|6834.5|6807.3|6834.9|6807.7|6823.8|6796.6|0
1586912700000|2020-04-15 01:05:00|6832.2|6805|6809.3|6782.1|6832.2|6805|6809.3|6782.1|0
1586913000000|2020-04-15 01:10:00|6804.2|6777|6808.3|6781.1|6814.8|6787.6|6801.5|6774.3|0
1586913300000|2020-04-15 01:15:00|6808.1|6780.9|6775.6|6748.6|6808.1|6780.9|6775.6|6748.6|0
1586913600000|2020-04-15 01:20:00|6783.2|6756.2|6785.7|6758.7|6793.4|6766.2|6777.3|6750.3|0
1586913900000|2020-04-15 01:25:00|6784.7|6757.7|6796.2|6769|6803.4|6776.2|6784.7|6757.7|0
1586914200000|2020-04-15 01:30:00|6788|6761|6769.6|6742.6|6790.2|6763|6769.6|6742.6|0
1586914500000|2020-04-15 01:35:00|6775.1|6748.1|6782.6|6755.6|6782.6|6755.6|6772.4|6745.4|0
1586914800000|2020-04-15 01:40:00|6784.8|6757.8|6796.5|6769.3|6796.5|6769.3|6779|6752|0
1586915100000|2020-04-15 01:45:00|6791.9|6764.7|6793.4|6766.2|6809.1|6781.9|6791|6763.8|0
1586915400000|2020-04-15 01:50:00|6796.3|6769.1|6804.1|6776.9|6815.1|6787.9|6792.3|6765.1|0
1586915700000|2020-04-15 01:55:00|6804.9|6777.7|6798|6770.8|6804.9|6777.7|6793.7|6766.5|0
1586916000000|2020-04-15 02:00:00|6794|6766.8|6794.2|6767|6799.6|6772.4|6793.5|6766.3|0
1586916300000|2020-04-15 02:05:00|6790.2|6763|6800.2|6773|6800.2|6773|6787.1|6760.1|0
1586916600000|2020-04-15 02:10:00|6801.1|6773.9|6801.1|6773.9|6801.1|6773.9|6795.9|6768.7|0
1586916900000|2020-04-15 02:15:00|6797.8|6770.6|6798|6770.8|6807.4|6780.2|6795.2|6768|0
1586917200000|2020-04-15 02:20:00|6801.5|6774.3|6792.8|6765.6|6801.5|6774.3|6787.9|6760.9|0
1586917500000|2020-04-15 02:25:00|6794.8|6767.6|6789.5|6762.3|6794.8|6767.6|6787.2|6760.2|0
1586917800000|2020-04-15 02:30:00|6786.1|6759.1|6779.4|6752.4|6786.9|6759.9|6776|6749|0
1586918100000|2020-04-15 02:35:00|6783.5|6756.5|6787.7|6760.7|6788.4|6761.4|6783.5|6756.5|0
1586918400000|2020-04-15 02:40:00|6789|6761.8|6794|6766.8|6797.3|6770.1|6785.2|6758.2|0
1586918700000|2020-04-15 02:45:00|6781.8|6754.8|6779.4|6752.4|6782.3|6755.3|6778.4|6751.4|0
1586919000000|2020-04-15 02:50:00|6780.6|6753.6|6789.7|6762.5|6793.8|6766.6|6780.6|6753.6|0
1586919300000|2020-04-15 02:55:00|6787.3|6760.3|6786.5|6759.5|6790.8|6763.6|6784.4|6757.4|0
1586919600000|2020-04-15 03:00:00|6786.9|6759.9|6797.1|6769.9|6797.1|6769.9|6784.2|6757.2|0
1586919900000|2020-04-15 03:05:00|6796.5|6769.3|6789.1|6761.9|6796.5|6769.3|6789.1|6761.9|0
1586920200000|2020-04-15 03:10:00|6789.2|6762|6808.9|6781.7|6808.9|6781.7|6789.2|6762|0
1586920500000|2020-04-15 03:15:00|6807.3|6780.1|6807|6779.8|6807.9|6780.7|6804.3|6777.1|0
1586920800000|2020-04-15 03:20:00|6807.2|6780|6803.4|6776.2|6811.1|6783.9|6801.5|6774.3|0
1586921100000|2020-04-15 03:25:00|6804.8|6777.6|6795.8|6768.6|6804.8|6777.6|6795.6|6768.4|0
1586921400000|2020-04-15 03:30:00|6795.4|6768.2|6789.7|6762.5|6801.6|6774.4|6789.7|6762.5|0
1586921700000|2020-04-15 03:35:00|6790.9|6763.7|6802.7|6775.5|6802.7|6775.5|6788.7|6761.5|0
1586922000000|2020-04-15 03:40:00|6802.1|6774.9|6804.7|6777.5|6804.7|6777.5|6795.6|6768.4|0
1586922300000|2020-04-15 03:45:00|6805.8|6778.6|6787.9|6760.9|6805.8|6778.6|6787.9|6760.9|0
1586922600000|2020-04-15 03:50:00|6787.8|6760.8|6788|6761|6795.1|6767.9|6785|6758|0
1586922900000|2020-04-15 03:55:00|6785.3|6758.3|6789.9|6762.7|6798.8|6771.6|6784.9|6757.9|0
1586923200000|2020-04-15 04:00:00|6795|6767.8|6781.2|6754.2|6795|6767.8|6774.8|6747.8|0
1586923500000|2020-04-15 04:05:00|6778.8|6751.8|6777.1|6750.1|6781.4|6754.4|6774.9|6747.9|0
1586923800000|2020-04-15 04:10:00|6774.8|6747.8|6784.8|6757.8|6791.9|6764.7|6772.8|6745.8|0
1586924100000|2020-04-15 04:15:00|6776.5|6749.5|6799.7|6772.5|6799.7|6772.5|6776.5|6749.5|0
1586924400000|2020-04-15 04:20:00|6805.5|6778.3|6815|6787.8|6828.4|6801.2|6805.5|6778.3|0
1586924700000|2020-04-15 04:25:00|6822.7|6795.5|6826.2|6799|6827.6|6800.4|6817.4|6790.2|0
1586925000000|2020-04-15 04:30:00|6823.6|6796.4|6803.8|6776.6|6823.6|6796.4|6803.8|6776.6|0
1586925300000|2020-04-15 04:35:00|6806.5|6779.3|6797.1|6769.9|6806.5|6779.3|6795|6767.8|0
1586925600000|2020-04-15 04:40:00|6801.2|6774|6792.4|6765.2|6801.2|6774|6790.4|6763.2|0
1586925900000|2020-04-15 04:45:00|6786.8|6759.8|6788.2|6761.2|6790.7|6763.5|6781.9|6754.9|0
1586926200000|2020-04-15 04:50:00|6779.7|6752.7|6786.3|6759.3|6793.7|6766.5|6779.7|6752.7|0
1586926500000|2020-04-15 04:55:00|6785.9|6758.9|6784.9|6757.9|6794.2|6767|6784.9|6757.9|0
1586926800000|2020-04-15 05:00:00|6780.7|6753.7|6787|6760|6787|6760|6776.6|6749.6|0
1586927100000|2020-04-15 05:05:00|6788.8|6761.6|6785.7|6758.7|6790.7|6763.5|6782.5|6755.5|0
1586927400000|2020-04-15 05:10:00|6787.6|6760.6|6785.3|6758.3|6788.4|6761.4|6782.2|6755.2|0
1586927700000|2020-04-15 05:15:00|6784|6757|6789.3|6762.1|6790.1|6762.9|6783.1|6756.1|0
1586928000000|2020-04-15 05:20:00|6789.4|6762.2|6773.3|6746.3|6789.4|6762.2|6771.8|6744.8|0
1586928300000|2020-04-15 05:25:00|6773.8|6746.8|6771.6|6744.6|6774.8|6747.8|6770.1|6743.1|0
1586928600000|2020-04-15 05:30:00|6768.2|6741.2|6767.8|6740.8|6775.7|6748.7|6767.1|6740.1|0
1586928900000|2020-04-15 05:35:00|6770.1|6743.1|6770.6|6743.6|6770.6|6743.6|6757.4|6730.4|0
1586929200000|2020-04-15 05:40:00|6772.8|6745.8|6780.8|6753.8|6784.5|6757.5|6763|6736|0
1586929500000|2020-04-15 05:45:00|6785.6|6758.6|6798.4|6771.2|6799.7|6772.5|6784.2|6757.2|0
1586929800000|2020-04-15 05:50:00|6800.9|6773.7|6814.3|6787.1|6819.7|6792.5|6800.9|6773.7|0
1586930100000|2020-04-15 05:55:00|6818.4|6791.2|6803.8|6776.6|6823.5|6796.3|6801.4|6774.2|0
1586995800000|2020-04-16 00:10:00|6657.3|6630.7|6627.5|6601.1|6657.3|6630.7|6599.3|6572.9|0
1586996100000|2020-04-16 00:15:00|6624|6597.6|6630|6603.6|6644|6617.4|6624|6597.6|0
1586996400000|2020-04-16 00:20:00|6631|6604.6|6652.3|6625.7|6656|6629.4|6623.4|6597|0
1586996700000|2020-04-16 00:25:00|6653.9|6627.3|6688.7|6661.9|6692.2|6665.4|6650.3|6623.7|0
1586997000000|2020-04-16 00:30:00|6686.5|6659.9|6644.3|6617.7|6686.5|6659.9|6644.3|6617.7|0
1586997300000|2020-04-16 00:35:00|6648.4|6621.8|6623.5|6597.1|6648.4|6621.8|6621.5|6595.1|0
1586997600000|2020-04-16 00:40:00|6621.5|6595.1|6626.3|6599.9|6630.1|6603.7|6617.9|6591.5|0
1586997900000|2020-04-16 00:45:00|6630|6603.6|6658.2|6631.6|6658.2|6631.6|6622.2|6595.8|0
1586998200000|2020-04-16 00:50:00|6658.8|6632.2|6693.9|6667.1|6698.6|6671.8|6658.8|6632.2|0
1586998500000|2020-04-16 00:55:00|6682.4|6655.8|6696.5|6669.7|6704.3|6677.5|6682.2|6655.6|0
1586998800000|2020-04-16 01:00:00|6699.3|6672.5|6687.9|6661.3|6702.2|6675.4|6676.7|6650.1|0
1586999100000|2020-04-16 01:05:00|6688.8|6662|6691.4|6664.6|6695.9|6669.1|6688.4|6661.7|0
1586999400000|2020-04-16 01:10:00|6687.4|6660.8|6700.5|6673.7|6700.5|6673.7|6687.4|6660.8|0
1586999700000|2020-04-16 01:15:00|6701.2|6674.4|6699.9|6673.1|6702.6|6675.8|6694|6667.2|0
1587000000000|2020-04-16 01:20:00|6702.5|6675.7|6687.4|6660.8|6702.5|6675.7|6681.5|6654.9|0
1587000300000|2020-04-16 01:25:00|6686.4|6659.8|6699.4|6672.6|6699.4|6672.6|6683.4|6656.8|0
1587000600000|2020-04-16 01:30:00|6699|6672.2|6728.2|6701.4|6732.7|6705.9|6699|6672.2|0
1587000900000|2020-04-16 01:35:00|6725.4|6698.6|6713|6686.2|6727.3|6700.5|6713|6686.2|0
1587001200000|2020-04-16 01:40:00|6707.8|6681|6711.1|6684.3|6713.1|6686.3|6707.1|6680.3|0
1587001500000|2020-04-16 01:45:00|6706.3|6679.5|6699.9|6673.1|6709.5|6682.7|6692.8|6666|0
1587001800000|2020-04-16 01:50:00|6697.5|6670.7|6708|6681.2|6708|6681.2|6695.3|6668.5|0
1587002100000|2020-04-16 01:55:00|6705.2|6678.4|6712.2|6685.4|6712.9|6686.1|6705.2|6678.4|0
1587002400000|2020-04-16 02:00:00|6708.2|6681.4|6716.5|6689.7|6716.5|6689.7|6705.4|6678.6|0
1587002700000|2020-04-16 02:05:00|6710.5|6683.7|6732.6|6705.8|6732.6|6705.8|6710.5|6683.7|0
1587003000000|2020-04-16 02:10:00|6733.2|6706.4|6747.6|6720.6|6747.6|6720.6|6733.1|6706.3|0
1587003300000|2020-04-16 02:15:00|6759|6732|6759.7|6732.7|6773|6746|6759|6732|0
1587003600000|2020-04-16 02:20:00|6761.9|6734.9|6777|6750|6777|6750|6761.9|6734.9|0
1587003900000|2020-04-16 02:25:00|6773.9|6746.9|6757.1|6730.1|6773.9|6746.9|6757.1|6730.1|0
1587004200000|2020-04-16 02:30:00|6759.5|6732.5|6754.8|6727.8|6759.5|6732.5|6733.6|6706.8|0
1587004500000|2020-04-16 02:35:00|6753.5|6726.5|6750.2|6723.2|6753.5|6726.5|6738.5|6711.6|0
1587004800000|2020-04-16 02:40:00|6750.9|6723.9|6763.1|6736.1|6766|6739|6749.5|6722.5|0
1587005100000|2020-04-16 02:45:00|6762.8|6735.8|6760.7|6733.7|6771.5|6744.5|6758.5|6731.5|0
1587005400000|2020-04-16 02:50:00|6762|6735|6753.5|6726.5|6762|6735|6753.5|6726.5|0
1587005700000|2020-04-16 02:55:00|6755.4|6728.4|6763|6736|6763.3|6736.3|6752.1|6725.1|0
1587006000000|2020-04-16 03:00:00|6769.9|6742.9|6768.4|6741.4|6776.1|6749.1|6768.4|6741.4|0
1587006300000|2020-04-16 03:05:00|6767.2|6740.2|6758.2|6731.2|6770.9|6743.9|6755.5|6728.5|0
1587006600000|2020-04-16 03:10:00|6756.9|6729.9|6743.4|6716.4|6756.9|6729.9|6743.4|6716.4|0
1587006900000|2020-04-16 03:15:00|6744.2|6717.2|6748.1|6721.1|6748.7|6721.7|6740.6|6713.6|0
1587007200000|2020-04-16 03:20:00|6746.8|6719.8|6742.7|6715.7|6747.7|6720.7|6740.6|6713.6|0
1587007500000|2020-04-16 03:25:00|6747.2|6720.2|6754.5|6727.5|6759.1|6732.1|6742.9|6715.9|0
1587007800000|2020-04-16 03:30:00|6755.6|6728.6|6759.2|6732.2|6760.6|6733.6|6743.4|6716.4|0
1587008100000|2020-04-16 03:35:00|6753.8|6726.8|6753.6|6726.6|6753.8|6726.8|6746.8|6719.8|0
1587008400000|2020-04-16 03:40:00|6755.6|6728.6|6752.8|6725.8|6756.7|6729.7|6748.9|6721.9|0
1587008700000|2020-04-16 03:45:00|6755.1|6728.1|6759.5|6732.5|6767.2|6740.2|6754.8|6727.8|0
1587009000000|2020-04-16 03:50:00|6757.9|6730.9|6767.6|6740.6|6769.9|6742.9|6757.9|6730.9|0
1587009300000|2020-04-16 03:55:00|6767.5|6740.5|6761.2|6734.2|6767.5|6740.5|6757.8|6730.8|0
1587009600000|2020-04-16 04:00:00|6761.7|6734.7|6767.1|6740.1|6770.5|6743.5|6761.7|6734.7|0
1587009900000|2020-04-16 04:05:00|6767|6740|6763.4|6736.4|6767|6740|6760.8|6733.8|0
1587010200000|2020-04-16 04:10:00|6749.6|6722.6|6757.5|6730.5|6757.5|6730.5|6745.7|6718.7|0
1587010500000|2020-04-16 04:15:00|6750.2|6723.2|6727.7|6700.9|6750.2|6723.2|6727.7|6700.9|0
1587010800000|2020-04-16 04:20:00|6729.7|6702.9|6716.9|6690.1|6729.7|6702.9|6716.9|6690.1|0
1587011100000|2020-04-16 04:25:00|6721.3|6694.5|6725.4|6698.6|6727.5|6700.7|6719.4|6692.6|0
1587011400000|2020-04-16 04:30:00|6728.8|6702|6713|6686.2|6728.8|6702|6713|6686.2|0
1587011700000|2020-04-16 04:35:00|6712.2|6685.4|6720.6|6693.8|6723.5|6696.7|6702.2|6675.4|0
1587012000000|2020-04-16 04:40:00|6724.4|6697.6|6720.4|6693.6|6724.4|6697.6|6715.5|6688.7|0
1587012300000|2020-04-16 04:45:00|6724.2|6697.4|6727.5|6700.7|6727.5|6700.7|6721.5|6694.7|0
1587012600000|2020-04-16 04:50:00|6726.1|6699.3|6720.9|6694.1|6730.4|6703.6|6720.9|6694.1|0
1587012900000|2020-04-16 04:55:00|6719.7|6692.9|6709.7|6682.9|6719.7|6692.9|6709.7|6682.9|0
1587013200000|2020-04-16 05:00:00|6703.3|6676.5|6674.2|6647.6|6705.4|6678.6|6674.2|6647.6|0
1587013500000|2020-04-16 05:05:00|6671.4|6644.8|6687|6660.4|6689.8|6663|6671.4|6644.8|0
1587013800000|2020-04-16 05:10:00|6687.3|6660.7|6690.7|6663.9|6694.6|6667.8|6685.8|6659.2|0
1587014100000|2020-04-16 05:15:00|6688|6661.4|6680.7|6654.1|6691.1|6664.3|6680.7|6654.1|0
1587014400000|2020-04-16 05:20:00|6686.1|6659.5|6696.8|6670|6696.8|6670|6682.6|6656|0
1587014700000|2020-04-16 05:25:00|6696.7|6669.9|6703.1|6676.3|6703.1|6676.3|6695.4|6668.6|0
1587015000000|2020-04-16 05:30:00|6711.2|6684.4|6713.6|6686.8|6716.2|6689.4|6709.3|6682.5|0
1587015300000|2020-04-16 05:35:00|6713.2|6686.4|6708|6681.2|6713.2|6686.4|6703.6|6676.8|0
1587015600000|2020-04-16 05:40:00|6709.1|6682.3|6710.4|6683.6|6710.4|6683.6|6704.6|6677.8|0
1587015900000|2020-04-16 05:45:00|6709|6682.2|6702.3|6675.5|6710.7|6683.9|6699.8|6673|0
1587016200000|2020-04-16 05:50:00|6705.7|6678.9|6703.4|6676.6|6705.7|6678.9|6700.9|6674.1|0
1587016500000|2020-04-16 05:55:00|6708|6681.2|6714.8|6688|6714.8|6688|6703.2|6676.4|0
1587082200000|2020-04-17 00:10:00|6808|6780.8|6765.2|6738.2|6808|6780.8|6765.2|6738.2|0
1587082500000|2020-04-17 00:15:00|6784.6|6757.6|6771.9|6744.9|6799.2|6772|6771.9|6744.9|0
1587082800000|2020-04-17 00:20:00|6770.5|6743.5|6740.5|6713.5|6774.1|6747.1|6740.5|6713.5|0
1587083100000|2020-04-17 00:25:00|6735.6|6708.8|6792.5|6765.3|6792.5|6765.3|6735.6|6708.8|0
1587083400000|2020-04-17 00:30:00|6788.9|6761.7|6792.8|6765.6|6793.7|6766.5|6782.7|6755.7|0
1587083700000|2020-04-17 00:35:00|6794.4|6767.2|6819.5|6792.3|6822.4|6795.2|6794.4|6767.2|0
1587084000000|2020-04-17 00:40:00|6823|6795.8|6820|6792.8|6836.4|6809.2|6820|6792.8|0
1587084300000|2020-04-17 00:45:00|6819|6791.8|6805.2|6778|6819|6791.8|6797.8|6770.6|0
1587084600000|2020-04-17 00:50:00|6804.7|6777.5|6809|6781.8|6809|6781.8|6800.1|6772.9|0
1587084900000|2020-04-17 00:55:00|6805.9|6778.7|6801|6773.8|6806|6778.8|6797.6|6770.4|0
1587085200000|2020-04-17 01:00:00|6802|6774.8|6817|6789.8|6831|6803.8|6802|6774.8|0
1587085500000|2020-04-17 01:05:00|6827.3|6800.1|6824.5|6797.3|6835.8|6808.6|6824.5|6797.3|0
1587085800000|2020-04-17 01:10:00|6822.2|6795|6821.6|6794.4|6828.6|6801.4|6815.1|6787.9|0
1587086100000|2020-04-17 01:15:00|6830.5|6803.3|6831.4|6804.2|6833.8|6806.6|6826.5|6799.3|0
1587086400000|2020-04-17 01:20:00|6834.2|6807|6836.5|6809.3|6848.8|6821.4|6829.7|6802.5|0
1587086700000|2020-04-17 01:25:00|6841.1|6813.7|6847.1|6819.7|6851.4|6824|6840.7|6813.3|0
1587087000000|2020-04-17 01:30:00|6843.7|6816.3|6842.6|6815.2|6844.7|6817.3|6838.5|6811.3|0
1587087300000|2020-04-17 01:35:00|6843.8|6816.4|6854.3|6826.9|6858.2|6830.8|6843.3|6815.9|0
1587087600000|2020-04-17 01:40:00|6855.4|6828|6856.5|6829.1|6863.7|6836.3|6855.4|6828|0
1587087900000|2020-04-17 01:45:00|6864|6836.6|6879.2|6851.8|6880.1|6852.7|6862.1|6834.7|0
1587088200000|2020-04-17 01:50:00|6878.5|6851.1|6872.6|6845.2|6878.5|6851.1|6869.5|6842.1|0
1587088500000|2020-04-17 01:55:00|6864.9|6837.5|6859|6831.6|6864.9|6837.5|6859|6831.6|0
1587088800000|2020-04-17 02:00:00|6856.3|6828.9|6863.4|6836|6864.7|6837.3|6854|6826.6|0
1587089100000|2020-04-17 02:05:00|6861.8|6834.4|6866.4|6839|6866.4|6839|6857.8|6830.4|0
1587089400000|2020-04-17 02:10:00|6867.7|6840.3|6855.2|6827.8|6867.7|6840.3|6855.2|6827.8|0
1587089700000|2020-04-17 02:15:00|6851.3|6823.9|6859.3|6831.9|6861.3|6833.9|6851.3|6823.9|0
1587090000000|2020-04-17 02:20:00|6859.5|6832.1|6870.6|6843.2|6870.6|6843.2|6859.5|6832.1|0
1587090300000|2020-04-17 02:25:00|6869.8|6842.4|6870.2|6842.8|6872.8|6845.4|6868.4|6841|0
1587090600000|2020-04-17 02:30:00|6871.7|6844.3|6869|6841.6|6871.7|6844.3|6865.4|6838|0
1587090900000|2020-04-17 02:35:00|6867.6|6840.2|6855.6|6828.2|6869.9|6842.5|6855.6|6828.2|0
1587091200000|2020-04-17 02:40:00|6858.6|6831.2|6858.7|6831.3|6861.9|6834.5|6855.7|6828.3|0
1587091500000|2020-04-17 02:45:00|6862.9|6835.5|6840.7|6813.3|6864.2|6836.8|6840.7|6813.3|0
1587091800000|2020-04-17 02:50:00|6845.4|6818|6823.7|6796.5|6845.7|6818.3|6823.7|6796.5|0
1587092100000|2020-04-17 02:55:00|6822|6794.8|6809.6|6782.4|6822|6794.8|6809.6|6782.4|0
1587092400000|2020-04-17 03:00:00|6808.5|6781.3|6793.5|6766.3|6808.5|6781.3|6793.5|6766.3|0
1587092700000|2020-04-17 03:05:00|6791.9|6764.7|6785.5|6758.5|6791.9|6764.7|6783.8|6756.8|0
1587093000000|2020-04-17 03:10:00|6783.4|6756.4|6784.1|6757.1|6787.1|6760.1|6777.8|6750.8|0
1587093300000|2020-04-17 03:15:00|6785.8|6758.8|6781.1|6754.1|6789|6761.8|6777.1|6750.1|0
1587093600000|2020-04-17 03:20:00|6777.1|6750.1|6779.7|6752.7|6786.1|6759.1|6777.1|6750.1|0
1587093900000|2020-04-17 03:25:00|6781.7|6754.7|6785.8|6758.8|6789.8|6762.6|6781.7|6754.7|0
1587094200000|2020-04-17 03:30:00|6784.3|6757.3|6762.6|6735.6|6784.3|6757.3|6762.6|6735.6|0
1587094500000|2020-04-17 03:35:00|6755.8|6728.8|6756|6729|6759.7|6732.7|6754.7|6727.7|0
1587094800000|2020-04-17 03:40:00|6754|6727|6741.6|6714.6|6756.6|6729.6|6740.6|6713.6|0
1587095100000|2020-04-17 03:45:00|6744.3|6717.3|6753.2|6726.2|6753.2|6726.2|6741.2|6714.2|0
1587095400000|2020-04-17 03:50:00|6750.2|6723.2|6770.2|6743.2|6770.6|6743.6|6750.2|6723.2|0
1587095700000|2020-04-17 03:55:00|6775|6748|6779.8|6752.8|6779.8|6752.8|6772.7|6745.7|0
1587096000000|2020-04-17 04:00:00|6788.2|6761.2|6793.7|6766.5|6794.6|6767.4|6783.7|6756.7|0
1587096300000|2020-04-17 04:05:00|6793.6|6766.4|6782.3|6755.3|6794.6|6767.4|6780.3|6753.3|0
1587096600000|2020-04-17 04:10:00|6787.6|6760.6|6789.2|6762|6789.2|6762|6774.5|6747.5|0
1587096900000|2020-04-17 04:15:00|6791.6|6764.4|6798.1|6770.9|6799.5|6772.3|6788.2|6761.2|0
1587097200000|2020-04-17 04:20:00|6799.2|6772|6786.2|6759.2|6800|6772.8|6786.2|6759.2|0
1587097500000|2020-04-17 04:25:00|6787.3|6760.3|6784.1|6757.1|6788.8|6761.6|6780.5|6753.5|0
1587097800000|2020-04-17 04:30:00|6784.2|6757.2|6791.4|6764.2|6797.3|6770.1|6784.2|6757.2|0
1587098100000|2020-04-17 04:35:00|6789.1|6761.9|6781.5|6754.5|6789.1|6761.9|6779.4|6752.4|0
1587098400000|2020-04-17 04:40:00|6782.3|6755.3|6787.4|6760.4|6788.4|6761.4|6782.3|6755.3|0
1587098700000|2020-04-17 04:45:00|6786.8|6759.8|6790.2|6763|6790.2|6763|6782|6755|0
1587099000000|2020-04-17 04:50:00|6777.6|6750.6|6781.5|6754.5|6781.5|6754.5|6774.6|6747.6|0
1587099300000|2020-04-17 04:55:00|6776.4|6749.4|6779|6752|6779|6752|6765.8|6738.8|0
1587099600000|2020-04-17 05:00:00|6773.5|6746.5|6761.6|6734.6|6777.8|6750.8|6761.6|6734.6|0
1587099900000|2020-04-17 05:05:00|6757.1|6730.1|6766.3|6739.3|6766.3|6739.3|6756.2|6729.2|0
1587100200000|2020-04-17 05:10:00|6767.2|6740.2|6760|6733|6767.2|6740.2|6760|6733|0
1587100500000|2020-04-17 05:15:00|6763.2|6736.2|6770.9|6743.9|6772.8|6745.8|6761.2|6734.2|0
1587100800000|2020-04-17 05:20:00|6771.6|6744.6|6783.4|6756.4|6785.6|6758.6|6771.6|6744.6|0
1587101100000|2020-04-17 05:25:00|6787.4|6760.4|6789.5|6762.3|6794.4|6767.2|6784.3|6757.3|0
1587101400000|2020-04-17 05:30:00|6789.8|6762.6|6800.3|6773.1|6800.3|6773.1|6789.8|6762.6|0
1587101700000|2020-04-17 05:35:00|6802|6774.8|6794.6|6767.4|6807.8|6780.6|6794.6|6767.4|0
1587102000000|2020-04-17 05:40:00|6796.7|6769.5|6795.5|6768.3|6796.7|6769.5|6787.7|6760.7|0
1587102300000|2020-04-17 05:45:00|6794.5|6767.3|6805.6|6778.4|6805.6|6778.4|6794.4|6767.2|0
1587102600000|2020-04-17 05:50:00|6807.8|6780.6|6805.3|6778.1|6812.3|6785.1|6805.3|6778.1|0
1587102900000|2020-04-17 05:55:00|6804.5|6777.3|6824.3|6797.1|6824.3|6797.1|6804.5|6777.3|0
1587341400000|2020-04-20 00:10:00|6679.4|6652.8|6619.4|6593|6679.4|6652.8|6619.4|6593|0
1587341700000|2020-04-20 00:15:00|6624.6|6598.2|6637.7|6611.3|6637.7|6611.3|6603.2|6576.8|0
1587342000000|2020-04-20 00:20:00|6646.6|6620|6678.3|6651.7|6691.7|6664.9|6646.6|6620|0
1587342300000|2020-04-20 00:25:00|6664.7|6638.1|6659.8|6633.2|6689.1|6662.3|6659.8|6633.2|0
1587342600000|2020-04-20 00:30:00|6666.7|6640.1|6657|6630.4|6667.1|6640.5|6647|6620.4|0
1587342900000|2020-04-20 00:35:00|6653.5|6626.9|6667.2|6640.6|6676.1|6649.5|6653.5|6626.9|0
1587343200000|2020-04-20 00:40:00|6659.7|6633.1|6660.1|6633.5|6674.4|6647.8|6659.7|6633.1|0
1587343500000|2020-04-20 00:45:00|6656.4|6629.8|6677.2|6650.6|6677.2|6650.6|6641.5|6614.9|0
1587343800000|2020-04-20 00:50:00|6670.6|6644|6682.7|6656.1|6684.7|6658.1|6670.6|6644|0
1587344100000|2020-04-20 00:55:00|6686.6|6660|6721.5|6694.7|6721.5|6694.7|6686.6|6660|0
1587344400000|2020-04-20 01:00:00|6723.7|6696.9|6685.6|6659|6723.7|6696.9|6685.6|6659|0
1587344700000|2020-04-20 01:05:00|6676.6|6650|6633.2|6606.8|6676.6|6650|6633.2|6606.8|0
1587345000000|2020-04-20 01:10:00|6634.8|6608.4|6635.3|6608.9|6636.5|6610.1|6620.4|6594|0
1587345300000|2020-04-20 01:15:00|6634.5|6608.1|6622.9|6596.5|6635.1|6608.7|6622.9|6596.5|0
1587345600000|2020-04-20 01:20:00|6624.2|6597.8|6600.6|6574.2|6631|6604.6|6600.6|6574.2|0
1587345900000|2020-04-20 01:25:00|6603.9|6577.5|6607.6|6581.2|6613.1|6586.7|6600.9|6574.5|0
1587346200000|2020-04-20 01:30:00|6598.6|6572.2|6564.8|6538.6|6598.6|6572.2|6564.8|6538.6|0
1587346500000|2020-04-20 01:35:00|6563.4|6537.2|6540.6|6514.4|6563.4|6537.2|6522.9|6496.9|0
1587346800000|2020-04-20 01:40:00|6554.1|6527.9|6534.5|6508.5|6554.9|6528.7|6534.5|6508.5|0
1587347100000|2020-04-20 01:45:00|6537.9|6511.9|6545.8|6519.6|6550.5|6524.3|6535.8|6509.8|0
1587347400000|2020-04-20 01:50:00|6542.3|6516.1|6538.2|6512|6542.3|6516.1|6527.7|6501.7|0
1587347700000|2020-04-20 01:55:00|6539.2|6513|6539.8|6513.6|6553.9|6527.7|6535.5|6509.5|0
1587348000000|2020-04-20 02:00:00|6535.1|6509.1|6538.8|6512.6|6552|6525.8|6535.1|6509.1|0
1587348300000|2020-04-20 02:05:00|6539.2|6513|6550.4|6524.2|6550.4|6524.2|6539.2|6513|0
1587348600000|2020-04-20 02:10:00|6547.7|6521.5|6550.1|6523.9|6552.4|6526.2|6543.4|6517.2|0
1587348900000|2020-04-20 02:15:00|6552.5|6526.3|6547.6|6521.4|6556.3|6530.1|6547.6|6521.4|0
1587349200000|2020-04-20 02:20:00|6550.3|6524.1|6552.3|6526.1|6552.3|6526.1|6544.7|6518.5|0
1587349500000|2020-04-20 02:25:00|6550|6523.8|6568.7|6542.5|6568.7|6542.5|6550|6523.8|0
1587349800000|2020-04-20 02:30:00|6573|6546.8|6582.3|6556.1|6582.3|6556.1|6567.4|6541.2|0
1587350100000|2020-04-20 02:35:00|6579|6552.8|6583.3|6557.1|6583.3|6557.1|6569.1|6542.9|0
1587350400000|2020-04-20 02:40:00|6581.5|6555.3|6592.3|6565.9|6592.3|6565.9|6578.3|6552.1|0
1587350700000|2020-04-20 02:45:00|6589.1|6562.7|6566.6|6540.4|6590.6|6564.2|6566.6|6540.4|0
1587351000000|2020-04-20 02:50:00|6568.8|6542.6|6581.7|6555.5|6581.7|6555.5|6567.4|6541.2|0
1587351300000|2020-04-20 02:55:00|6583.1|6556.9|6593.7|6567.3|6598.6|6572.2|6582.9|6556.7|0
1587351600000|2020-04-20 03:00:00|6596.6|6570.2|6604.4|6578|6604.4|6578|6588.7|6562.3|0
1587351900000|2020-04-20 03:05:00|6603.3|6576.9|6601|6574.6|6608.4|6582|6601|6574.6|0
1587352200000|2020-04-20 03:10:00|6602.4|6576|6607.6|6581.2|6607.6|6581.2|6598.6|6572.2|0
1587352500000|2020-04-20 03:15:00|6609.5|6583.1|6620.5|6594.1|6620.5|6594.1|6604.3|6577.9|0
1587352800000|2020-04-20 03:20:00|6621.1|6594.7|6627.6|6601.2|6627.6|6601.2|6618.9|6592.5|0
1587353100000|2020-04-20 03:25:00|6625.1|6598.7|6625.8|6599.4|6631.1|6604.7|6624.8|6598.4|0
1587353400000|2020-04-20 03:30:00|6619.5|6593.1|6604.5|6578.1|6626.2|6599.8|6604.5|6578.1|0
1587353700000|2020-04-20 03:35:00|6601.9|6575.5|6587.2|6561|6604.6|6578.2|6587.2|6561|0
1587354000000|2020-04-20 03:40:00|6585.1|6558.9|6568.4|6542.2|6585.1|6558.9|6568.1|6541.9|0
1587354300000|2020-04-20 03:45:00|6577.7|6551.5|6570.8|6544.6|6579.6|6553.4|6570.8|6544.6|0
1587354600000|2020-04-20 03:50:00|6566.7|6540.5|6570.1|6543.9|6571.5|6545.3|6566.7|6540.5|0
1587354900000|2020-04-20 03:55:00|6566.2|6540|6589.3|6562.9|6589.3|6562.9|6566.2|6540|0
1587355200000|2020-04-20 04:00:00|6587.3|6561.1|6581|6554.8|6587.3|6561.1|6577.1|6550.9|0
1587355500000|2020-04-20 04:05:00|6580.5|6554.3|6602|6575.6|6602.9|6576.5|6580|6553.8|0
1587355800000|2020-04-20 04:10:00|6600.7|6574.3|6593.2|6566.8|6607.6|6581.2|6593.2|6566.8|0
1587356100000|2020-04-20 04:15:00|6592.6|6566.2|6583.6|6557.4|6592.6|6566.2|6583.6|6557.4|0
1587356400000|2020-04-20 04:20:00|6581.3|6555.1|6571.2|6545|6588|6561.8|6571.2|6545|0
1587356700000|2020-04-20 04:25:00|6574.1|6547.9|6563.5|6537.3|6574.1|6547.9|6563.5|6537.3|0
1587357000000|2020-04-20 04:30:00|6566.3|6540.1|6574.8|6548.6|6574.8|6548.6|6560.8|6534.6|0
1587357300000|2020-04-20 04:35:00|6578.1|6551.9|6573|6546.8|6578.7|6552.5|6573|6546.8|0
1587357600000|2020-04-20 04:40:00|6572.1|6545.9|6578.6|6552.4|6579.7|6553.5|6570.4|6544.2|0
1587357900000|2020-04-20 04:45:00|6577.3|6551.1|6593.5|6567.1|6593.5|6567.1|6577.3|6551.1|0
1587358200000|2020-04-20 04:50:00|6596.1|6569.7|6590.6|6564.2|6598.5|6572.1|6589.8|6563.4|0
1587358500000|2020-04-20 04:55:00|6589.3|6562.9|6606.7|6580.3|6606.7|6580.3|6588.2|6561.9|0
1587358800000|2020-04-20 05:00:00|6608.8|6582.4|6607.9|6581.5|6611.1|6584.7|6604.4|6578|0
1587359100000|2020-04-20 05:05:00|6604.3|6577.9|6587.3|6561.1|6604.3|6577.9|6586.2|6560|0
1587359400000|2020-04-20 05:10:00|6586.3|6560.1|6575.4|6549.2|6590.4|6564|6575.4|6549.2|0
1587359700000|2020-04-20 05:15:00|6570.8|6544.6|6568.7|6542.5|6571.7|6545.5|6565.7|6539.5|0
1587360000000|2020-04-20 05:20:00|6567.7|6541.5|6563.5|6537.3|6568.2|6542|6563.5|6537.3|0
1587360300000|2020-04-20 05:25:00|6561.3|6535.1|6564.5|6538.3|6567.6|6541.4|6559.8|6533.6|0
1587360600000|2020-04-20 05:30:00|6566.2|6540|6563|6536.8|6569|6542.8|6563|6536.8|0
1587360900000|2020-04-20 05:35:00|6559.8|6533.6|6531.1|6505.1|6560.2|6534|6531.1|6505.1|0
1587361200000|2020-04-20 05:40:00|6530.3|6504.3|6515.5|6489.5|6535.1|6509.1|6515.5|6489.5|0
1587361500000|2020-04-20 05:45:00|6512.6|6486.6|6500.1|6474.1|6512.6|6486.6|6500.1|6474.1|0
1587361800000|2020-04-20 05:50:00|6499.3|6473.3|6505.8|6479.8|6507.1|6481.1|6499.3|6473.3|0
1587362100000|2020-04-20 05:55:00|6504.9|6478.9|6498.4|6472.4|6504.9|6478.9|6497.6|6471.6|0
1587427800000|2020-04-21 00:10:00|6319.8|6294.6|6361.3|6335.9|6361.3|6335.9|6308.9|6283.7|0
1587428100000|2020-04-21 00:15:00|6356.4|6331|6337.1|6311.9|6356.4|6331|6327.8|6302.6|0
1587428400000|2020-04-21 00:20:00|6335.7|6310.5|6315.7|6290.5|6335.7|6310.5|6304.4|6279.2|0
1587428700000|2020-04-21 00:25:00|6311.8|6286.6|6341|6315.6|6341|6315.6|6307|6281.8|0
1587429000000|2020-04-21 00:30:00|6347.7|6322.3|6350.7|6325.3|6360.1|6334.7|6347.7|6322.3|0
1587429300000|2020-04-21 00:35:00|6353.4|6328|6387.9|6362.3|6389.4|6363.8|6353.4|6328|0
1587429600000|2020-04-21 00:40:00|6389.2|6363.6|6407.7|6382.1|6407.7|6382.1|6384.1|6358.7|0
1587429900000|2020-04-21 00:45:00|6432.4|6406.8|6458.2|6432.4|6461.2|6435.4|6432.4|6406.8|0
1587430200000|2020-04-21 00:50:00|6458.6|6432.8|6466.9|6441.1|6493|6467|6458.6|6432.8|0
1587430500000|2020-04-21 00:55:00|6462.1|6436.3|6436.8|6411.2|6470.3|6444.5|6436.8|6411.2|0
1587430800000|2020-04-21 01:00:00|6435.3|6409.7|6442.5|6416.7|6449.4|6423.6|6435.3|6409.7|0
1587431100000|2020-04-21 01:05:00|6438.1|6412.3|6410.4|6384.8|6438.1|6412.3|6410.4|6384.8|0
1587431400000|2020-04-21 01:10:00|6413|6387.4|6420.5|6394.9|6432.3|6406.7|6409.2|6383.6|0
1587431700000|2020-04-21 01:15:00|6420.1|6394.5|6453.2|6427.4|6454.7|6428.9|6410.4|6384.8|0
1587432000000|2020-04-21 01:20:00|6446.6|6420.8|6458.4|6432.6|6458.4|6432.6|6440.1|6414.3|0
1587432300000|2020-04-21 01:25:00|6460.3|6434.5|6449.9|6424.1|6460.4|6434.6|6449.1|6423.3|0
1587432600000|2020-04-21 01:30:00|6443.9|6418.1|6454.4|6428.6|6454.4|6428.6|6439|6413.2|0
1587432900000|2020-04-21 01:35:00|6464.6|6438.8|6444.2|6418.4|6464.6|6438.8|6438.2|6412.4|0
1587433200000|2020-04-21 01:40:00|6447.5|6421.7|6445.5|6419.7|6451.9|6426.1|6441.3|6415.5|0
1587433500000|2020-04-21 01:45:00|6448.2|6422.4|6435.4|6409.8|6450.8|6425|6434.4|6408.8|0
1587433800000|2020-04-21 01:50:00|6436.9|6411.3|6428.6|6403|6439.9|6414.1|6426.9|6401.3|0
1587434100000|2020-04-21 01:55:00|6426.6|6401|6412|6386.4|6428.7|6403.1|6411.8|6386.2|0
1587434400000|2020-04-21 02:00:00|6409.2|6383.6|6424.8|6399.2|6430|6404.4|6403.8|6378.2|0
1587434700000|2020-04-21 02:05:00|6426.9|6401.3|6405|6379.4|6428.3|6402.7|6405|6379.4|0
1587435000000|2020-04-21 02:10:00|6401.4|6375.8|6389.2|6363.6|6405.6|6380|6388.7|6363.1|0
1587435300000|2020-04-21 02:15:00|6382.8|6357.4|6400.1|6374.5|6400.1|6374.5|6380.2|6354.8|0
1587435600000|2020-04-21 02:20:00|6397.5|6371.9|6379.8|6354.4|6397.5|6371.9|6377.6|6352.2|0
1587435900000|2020-04-21 02:25:00|6378.2|6352.8|6347.3|6321.9|6383.7|6358.3|6332.8|6307.6|0
1587436200000|2020-04-21 02:30:00|6348.1|6322.7|6339.4|6314|6349.7|6324.3|6339.4|6314|0
1587436500000|2020-04-21 02:35:00|6339.9|6314.5|6311.3|6286.1|6339.9|6314.5|6309.4|6284.2|0
1587436800000|2020-04-21 02:40:00|6314.9|6289.7|6311.9|6286.7|6319.6|6294.4|6293.2|6268|0
1587437100000|2020-04-21 02:45:00|6310.1|6284.9|6340.7|6315.3|6340.7|6315.3|6301.8|6276.6|0
1587437400000|2020-04-21 02:50:00|6346.1|6320.7|6354.8|6329.4|6362.9|6337.5|6334|6308.8|0
1587437700000|2020-04-21 02:55:00|6353.7|6328.3|6341.6|6316.2|6353.7|6328.3|6336.8|6311.6|0
1587438000000|2020-04-21 03:00:00|6346.8|6321.4|6328.8|6303.6|6348.9|6323.5|6328.3|6303.1|0
1587438300000|2020-04-21 03:05:00|6326.4|6301.2|6331.5|6306.3|6331.5|6306.3|6308.8|6283.6|0
1587438600000|2020-04-21 03:10:00|6333.1|6307.9|6337.5|6312.3|6341.5|6316.1|6333.1|6307.9|0
1587438900000|2020-04-21 03:15:00|6337|6311.8|6334.3|6309.1|6353.1|6327.7|6326.7|6301.5|0
1587439200000|2020-04-21 03:20:00|6332.4|6307.2|6346.7|6321.3|6349.4|6324|6332.4|6307.2|0
1587439500000|2020-04-21 03:25:00|6347.5|6322.1|6346.1|6320.7|6347.5|6322.1|6332|6306.8|0
1587439800000|2020-04-21 03:30:00|6341.9|6316.5|6333.7|6308.5|6344.3|6318.9|6333.7|6308.5|0
1587440100000|2020-04-21 03:35:00|6332.3|6307.1|6320.1|6294.9|6333.6|6308.4|6320.1|6294.9|0
1587440400000|2020-04-21 03:40:00|6319.9|6294.7|6312.6|6287.4|6320.9|6295.7|6312.6|6287.4|0
1587440700000|2020-04-21 03:45:00|6313.7|6288.5|6321|6295.8|6326.6|6301.4|6313.7|6288.5|0
1587441000000|2020-04-21 03:50:00|6323.8|6298.6|6342|6316.6|6342.2|6316.8|6323.2|6298|0
1587441300000|2020-04-21 03:55:00|6345.4|6320|6336.2|6311|6346.5|6321.1|6335.7|6310.5|0
1587441600000|2020-04-21 04:00:00|6340.3|6314.9|6346.2|6320.8|6346.2|6320.8|6334.4|6309.2|0
1587441900000|2020-04-21 04:05:00|6346|6320.6|6341.6|6316.2|6349.3|6323.9|6339.4|6314|0
1587442200000|2020-04-21 04:10:00|6341.1|6315.7|6345.8|6320.4|6345.8|6320.4|6337.9|6312.5|0
1587442500000|2020-04-21 04:15:00|6348.6|6323.2|6348.5|6323.1|6349|6323.6|6342.6|6317.2|0
1587442800000|2020-04-21 04:20:00|6349.1|6323.7|6347.9|6322.5|6351.1|6325.7|6345.6|6320.2|0
1587443100000|2020-04-21 04:25:00|6351.9|6326.5|6345.4|6320|6354.6|6329.2|6344.9|6319.5|0
1587443400000|2020-04-21 04:30:00|6357|6331.6|6358.8|6333.4|6364.4|6339|6356.3|6330.9|0
1587443700000|2020-04-21 04:35:00|6360.9|6335.5|6371.8|6346.4|6377.9|6352.5|6360.9|6335.5|0
1587444000000|2020-04-21 04:40:00|6372.4|6347|6363.7|6338.3|6372.4|6347|6361.2|6335.8|0
1587444300000|2020-04-21 04:45:00|6358.9|6333.5|6371.2|6345.8|6371.2|6345.8|6356.1|6330.7|0
1587444600000|2020-04-21 04:50:00|6375.3|6349.9|6364.8|6339.4|6378.1|6352.7|6364.8|6339.4|0
1587444900000|2020-04-21 04:55:00|6366.3|6340.9|6365.3|6339.9|6375.6|6350.2|6365.3|6339.9|0
1587445200000|2020-04-21 05:00:00|6362.3|6336.9|6357.3|6331.9|6362.3|6336.9|6355|6329.6|0
1587445500000|2020-04-21 05:05:00|6358.3|6332.9|6347.7|6322.3|6358.3|6332.9|6346.6|6321.2|0
1587445800000|2020-04-21 05:10:00|6349.1|6323.7|6358.3|6332.9|6358.3|6332.9|6345.5|6320.1|0
1587446100000|2020-04-21 05:15:00|6356.7|6331.3|6354|6328.6|6358.1|6332.7|6352.7|6327.3|0
1587446400000|2020-04-21 05:20:00|6353.9|6328.5|6349.7|6324.3|6361.4|6336|6345.6|6320.2|0
1587446700000|2020-04-21 05:25:00|6349.4|6324|6329.9|6304.7|6349.4|6324|6329.9|6304.7|0
1587447000000|2020-04-21 05:30:00|6330.7|6305.5|6333.7|6308.5|6333.7|6308.5|6323.8|6298.6|0
1587447300000|2020-04-21 05:35:00|6338.8|6313.4|6328.3|6303.1|6338.8|6313.4|6322.8|6297.6|0
1587447600000|2020-04-21 05:40:00|6330.4|6305.2|6322.4|6297.2|6330.4|6305.2|6320.8|6295.6|0
1587447900000|2020-04-21 05:45:00|6319.2|6294|6329.1|6303.9|6331.7|6306.5|6319.2|6294|0
1587448200000|2020-04-21 05:50:00|6334.3|6309.1|6364.4|6339|6366.3|6340.9|6334.3|6309.1|0
1587448500000|2020-04-21 05:55:00|6364|6338.6|6362.5|6337.1|6370.4|6345|6359.2|6333.8|0
1587514200000|2020-04-22 00:10:00|6177.8|6153.2|6114.2|6089.8|6178.9|6154.3|6114.2|6089.8|0
1587514500000|2020-04-22 00:15:00|6112|6087.6|6171.9|6147.3|6171.9|6147.3|6112|6087.6|0
1587514800000|2020-04-22 00:20:00|6165.4|6140.8|6116.3|6091.9|6165.4|6140.8|6113.2|6088.8|0
1587515100000|2020-04-22 00:25:00|6117.6|6093.2|6100.2|6075.8|6120|6095.6|6096.4|6072|0
1587515400000|2020-04-22 00:30:00|6095.4|6071|6097|6072.6|6099.1|6074.7|6085.1|6060.9|0
1587515700000|2020-04-22 00:35:00|6103.4|6079|6138.7|6114.1|6138.7|6114.1|6103.4|6079|0
1587516000000|2020-04-22 00:40:00|6144.5|6119.9|6185.2|6160.6|6187.8|6163|6144.5|6119.9|0
1587516300000|2020-04-22 00:45:00|6184.6|6160|6175.6|6151|6190.4|6165.6|6168.6|6144|0
1587516600000|2020-04-22 00:50:00|6173.1|6148.5|6179.5|6154.9|6187.4|6162.7|6173.1|6148.5|0
1587516900000|2020-04-22 00:55:00|6184.8|6160.2|6208.7|6183.9|6213.9|6189.1|6184.8|6160.2|0
1587517200000|2020-04-22 01:00:00|6211.8|6187|6193.7|6168.9|6216.5|6191.7|6193.7|6168.9|0
1587517500000|2020-04-22 01:05:00|6194.7|6169.9|6189.5|6164.7|6198.8|6174|6189.3|6164.5|0
1587517800000|2020-04-22 01:10:00|6190|6165.2|6190.9|6166.1|6193.4|6168.6|6187.4|6162.7|0
1587518100000|2020-04-22 01:15:00|6191|6166.2|6214.5|6189.7|6214.5|6189.7|6190.8|6166|0
1587518400000|2020-04-22 01:20:00|6213.2|6188.4|6243.8|6218.8|6245.7|6220.7|6213.2|6188.4|0
1587518700000|2020-04-22 01:25:00|6240.9|6215.9|6262.8|6237.8|6267|6242|6240.9|6215.9|0
1587519000000|2020-04-22 01:30:00|6265.8|6240.8|6257.9|6232.9|6265.8|6240.8|6251.9|6226.9|0
1587519300000|2020-04-22 01:35:00|6256.6|6231.6|6239.7|6214.7|6266.7|6241.7|6239.4|6214.4|0
1587519600000|2020-04-22 01:40:00|6233|6208.2|6240|6215|6241.5|6216.5|6233|6208.2|0
1587519900000|2020-04-22 01:45:00|6237.8|6212.8|6226.5|6201.7|6238.7|6213.7|6222.1|6197.3|0
1587520200000|2020-04-22 01:50:00|6225.9|6201.1|6253.8|6228.8|6259.5|6234.5|6224.9|6200.1|0
1587520500000|2020-04-22 01:55:00|6261.1|6236.1|6259|6234|6265.9|6240.9|6253.7|6228.7|0
1587520800000|2020-04-22 02:00:00|6262.9|6237.9|6266.9|6241.9|6273|6248|6262.9|6237.9|0
1587521100000|2020-04-22 02:05:00|6268.1|6243.1|6283.3|6258.3|6284.9|6259.9|6267|6242|0
1587521400000|2020-04-22 02:10:00|6274.5|6249.5|6258.2|6233.2|6274.5|6249.5|6258.2|6233.2|0
1587521700000|2020-04-22 02:15:00|6258.3|6233.3|6269.1|6244.1|6269.2|6244.2|6250.8|6225.8|0
1587522000000|2020-04-22 02:20:00|6269.7|6244.7|6247.8|6222.8|6269.7|6244.7|6242.6|6217.6|0
1587522300000|2020-04-22 02:25:00|6246.2|6221.2|6247.1|6222.1|6250|6225|6233.8|6209|0
1587522600000|2020-04-22 02:30:00|6246.9|6221.9|6245.4|6220.4|6252|6227|6245.4|6220.4|0
1587522900000|2020-04-22 02:35:00|6241.7|6216.7|6239.6|6214.6|6246.6|6221.6|6235.4|6210.6|0
1587523200000|2020-04-22 02:40:00|6235.9|6211.1|6254.6|6229.6|6254.6|6229.6|6234.7|6209.9|0
1587523500000|2020-04-22 02:45:00|6254.3|6229.3|6278.5|6253.5|6278.5|6253.5|6248|6223|0
1587523800000|2020-04-22 02:50:00|6283|6258|6283.3|6258.3|6290.6|6265.4|6279.6|6254.6|0
1587524100000|2020-04-22 02:55:00|6285.7|6260.7|6302.7|6277.5|6303|6277.8|6285.7|6260.7|0
1587524400000|2020-04-22 03:00:00|6306.5|6281.3|6304.6|6279.4|6313.4|6288.2|6304.6|6279.4|0
1587524700000|2020-04-22 03:05:00|6302.9|6277.7|6308.8|6283.6|6315.7|6290.5|6301.6|6276.4|0
1587525000000|2020-04-22 03:10:00|6309.7|6284.5|6317.8|6292.6|6318.9|6293.7|6309.6|6284.4|0
1587525300000|2020-04-22 03:15:00|6309|6283.8|6289.4|6264.2|6309|6283.8|6289.4|6264.2|0
1587525600000|2020-04-22 03:20:00|6288|6262.8|6285.2|6260.2|6288|6262.8|6278.2|6253.2|0
1587525900000|2020-04-22 03:25:00|6286|6261|6301.2|6276|6305.8|6280.6|6286|6261|0
1587526200000|2020-04-22 03:30:00|6302.4|6277.2|6326.3|6301.1|6326.3|6301.1|6298.4|6273.2|0
1587526500000|2020-04-22 03:35:00|6333.9|6308.7|6331.9|6306.7|6367.7|6342.3|6331.9|6306.7|0
1587526800000|2020-04-22 03:40:00|6336.1|6310.9|6334.4|6309.2|6336.1|6310.9|6323|6297.8|0
1587527100000|2020-04-22 03:45:00|6337.8|6312.4|6320.1|6294.9|6348.9|6323.5|6317.5|6292.3|0
1587527400000|2020-04-22 03:50:00|6314|6288.8|6291.4|6266.2|6314|6288.8|6290.6|6265.4|0
1587527700000|2020-04-22 03:55:00|6301.8|6276.6|6285.5|6260.5|6301.8|6276.6|6283.2|6258.2|0
1587528000000|2020-04-22 04:00:00|6285|6260|6300|6274.8|6300|6274.8|6276.9|6251.9|0
1587528300000|2020-04-22 04:05:00|6298.8|6273.6|6275.2|6250.2|6298.8|6273.6|6273.4|6248.4|0
1587528600000|2020-04-22 04:10:00|6275.1|6250.1|6291.5|6266.3|6292.2|6267|6272.3|6247.3|0
1587528900000|2020-04-22 04:15:00|6290.5|6265.3|6284.7|6259.7|6292.3|6267.1|6282.9|6257.9|0
1587529200000|2020-04-22 04:20:00|6283.4|6258.4|6273.9|6248.9|6283.7|6258.7|6263.2|6238.2|0
1587529500000|2020-04-22 04:25:00|6274.5|6249.5|6276.6|6251.6|6279.9|6254.9|6273.6|6248.6|0
1587529800000|2020-04-22 04:30:00|6270.7|6245.7|6234.1|6209.3|6270.7|6245.7|6234.1|6209.3|0
1587530100000|2020-04-22 04:35:00|6235.2|6210.4|6183.3|6158.7|6235.2|6210.4|6183.3|6158.7|0
1587530400000|2020-04-22 04:40:00|6183.7|6159.1|6182.3|6157.7|6187.2|6162.6|6173.7|6149.1|0
1587530700000|2020-04-22 04:45:00|6196.3|6171.5|6212.5|6187.7|6213.9|6189.1|6182.6|6158|0
1587531000000|2020-04-22 04:50:00|6211.7|6186.9|6215.1|6190.3|6215.1|6190.3|6204.1|6179.3|0
1587531300000|2020-04-22 04:55:00|6215.3|6190.5|6196.8|6172|6215.3|6190.5|6196.8|6172|0
1587531600000|2020-04-22 05:00:00|6201.7|6176.9|6227.1|6202.3|6227.1|6202.3|6201.7|6176.9|0
1587531900000|2020-04-22 05:05:00|6227|6202.2|6243.7|6218.7|6243.7|6218.7|6227|6202.2|0
1587532200000|2020-04-22 05:10:00|6254.1|6229.1|6281|6256|6284.6|6259.6|6254.1|6229.1|0
1587532500000|2020-04-22 05:15:00|6280.4|6255.4|6267|6242|6280.4|6255.4|6267|6242|0
1587532800000|2020-04-22 05:20:00|6268.3|6243.3|6271.8|6246.8|6274.7|6249.7|6265.8|6240.8|0
1587533100000|2020-04-22 05:25:00|6271.4|6246.4|6275.8|6250.8|6278|6253|6258.9|6233.9|0
1587533400000|2020-04-22 05:30:00|6277.4|6252.4|6266.5|6241.5|6277.4|6252.4|6259.9|6234.9|0
1587533700000|2020-04-22 05:35:00|6266.9|6241.9|6277|6252|6277|6252|6266.9|6241.9|0
1587534000000|2020-04-22 05:40:00|6279.8|6254.8|6303.4|6278.2|6303.4|6278.2|6279.8|6254.8|0
1587534300000|2020-04-22 05:45:00|6307.1|6281.9|6319|6293.8|6319|6293.8|6303.1|6277.9|0
1587534600000|2020-04-22 05:50:00|6316.2|6291|6318.8|6293.6|6321.3|6296.1|6311.7|6286.5|0
1587534900000|2020-04-22 05:55:00|6317.5|6292.3|6307|6281.8|6319.3|6294.1|6307|6281.8|0
1587600600000|2020-04-23 00:10:00|6383.5|6358.1|6419.5|6393.9|6419.5|6393.9|6378.4|6353|0
1587600900000|2020-04-23 00:15:00|6415.2|6389.6|6450|6424.2|6459.7|6433.9|6415.2|6389.6|0
1587601200000|2020-04-23 00:20:00|6445.6|6419.8|6470|6444.2|6470|6444.2|6445.6|6419.8|0
1587601500000|2020-04-23 00:25:00|6463.3|6437.5|6454.8|6429|6477.5|6451.7|6451.8|6426|0
1587601800000|2020-04-23 00:30:00|6457.6|6431.8|6464.8|6439|6464.8|6439|6446.8|6421|0
1587602100000|2020-04-23 00:35:00|6463.8|6438|6457.9|6432.1|6473|6447.2|6457.9|6432.1|0
1587602400000|2020-04-23 00:40:00|6456.9|6431.1|6446.8|6421|6456.9|6431.1|6446.5|6420.7|0
1587602700000|2020-04-23 00:45:00|6445|6419.2|6420.7|6395.1|6446|6420.2|6420.7|6395.1|0
1587603000000|2020-04-23 00:50:00|6417.1|6391.5|6391.5|6365.9|6420.1|6394.5|6391.5|6365.9|0
1587603300000|2020-04-23 00:55:00|6389.8|6364.2|6397.9|6372.3|6401.6|6376|6384.3|6358.9|0
1587603600000|2020-04-23 01:00:00|6400|6374.4|6423.7|6398.1|6423.7|6398.1|6400|6374.4|0
1587603900000|2020-04-23 01:05:00|6425.8|6400.2|6426.9|6401.3|6426.9|6401.3|6417.8|6392.2|0
1587604200000|2020-04-23 01:10:00|6428.5|6402.9|6420.4|6394.8|6430.4|6404.8|6420.4|6394.8|0
1587604500000|2020-04-23 01:15:00|6421.1|6395.5|6445.6|6419.8|6445.6|6419.8|6420.3|6394.7|0
1587604800000|2020-04-23 01:20:00|6450|6424.2|6435.8|6410.2|6450|6424.2|6435.8|6410.2|0
1587605100000|2020-04-23 01:25:00|6435.9|6410.3|6425.6|6400|6437.2|6411.6|6425.6|6400|0
1587605400000|2020-04-23 01:30:00|6425.5|6399.9|6422.3|6396.7|6427.6|6402|6417.9|6392.3|0
1587605700000|2020-04-23 01:35:00|6423.5|6397.9|6444.6|6418.8|6444.8|6419|6423.5|6397.9|0
1587606000000|2020-04-23 01:40:00|6442.9|6417.1|6438.5|6412.7|6444.1|6418.3|6436.5|6410.9|0
1587606300000|2020-04-23 01:45:00|6438.9|6413.1|6440.7|6414.9|6440.7|6414.9|6434|6408.4|0
1587606600000|2020-04-23 01:50:00|6441.3|6415.5|6442.3|6416.5|6443.5|6417.7|6435|6409.4|0
1587606900000|2020-04-23 01:55:00|6443.7|6417.9|6428.7|6403.1|6443.9|6418.1|6428.7|6403.1|0
1587607200000|2020-04-23 02:00:00|6425.3|6399.7|6429|6403.4|6429|6403.4|6422.3|6396.7|0
1587607500000|2020-04-23 02:05:00|6431.9|6406.3|6434.4|6408.8|6438.9|6413.1|6431.9|6406.3|0
1587607800000|2020-04-23 02:10:00|6434.7|6409.1|6443.1|6417.3|6443.1|6417.3|6434.7|6409.1|0
1587608100000|2020-04-23 02:15:00|6445.9|6420.1|6456.6|6430.8|6456.6|6430.8|6445.9|6420.1|0
1587608400000|2020-04-23 02:20:00|6448.4|6422.6|6451.2|6425.4|6452.1|6426.3|6447|6421.2|0
1587608700000|2020-04-23 02:25:00|6451.1|6425.3|6462.1|6436.3|6462.1|6436.3|6451.1|6425.3|0
1587609000000|2020-04-23 02:30:00|6463.2|6437.4|6472.6|6446.8|6472.6|6446.8|6460.3|6434.5|0
1587609300000|2020-04-23 02:35:00|6466.4|6440.6|6458.2|6432.4|6474.7|6448.9|6457.3|6431.5|0
1587609600000|2020-04-23 02:40:00|6452.1|6426.3|6448.8|6423|6452.1|6426.3|6440.4|6414.6|0
1587609900000|2020-04-23 02:45:00|6450.4|6424.6|6439.3|6413.5|6450.4|6424.6|6438.5|6412.7|0
1587610200000|2020-04-23 02:50:00|6438.4|6412.6|6433.8|6408.2|6441.1|6415.3|6433.1|6407.5|0
1587610500000|2020-04-23 02:55:00|6433|6407.4|6419.2|6393.6|6433|6407.4|6419.2|6393.6|0
1587610800000|2020-04-23 03:00:00|6418.2|6392.6|6401.9|6376.3|6418.2|6392.6|6401.9|6376.3|0
1587611100000|2020-04-23 03:05:00|6402.5|6376.9|6420.9|6395.3|6425.4|6399.8|6402.5|6376.9|0
1587611400000|2020-04-23 03:10:00|6420|6394.4|6423.8|6398.2|6423.8|6398.2|6414.8|6389.2|0
1587611700000|2020-04-23 03:15:00|6427.7|6402.1|6421.6|6396|6427.8|6402.2|6416.7|6391.1|0
1587612000000|2020-04-23 03:20:00|6422.6|6397|6417.4|6391.8|6422.6|6397|6414.2|6388.6|0
1587612300000|2020-04-23 03:25:00|6416.1|6390.5|6407|6381.4|6416.1|6390.5|6407|6381.4|0
1587612600000|2020-04-23 03:30:00|6405|6379.4|6414.6|6389|6414.6|6389|6405|6379.4|0
1587612900000|2020-04-23 03:35:00|6415|6389.4|6431|6405.4|6433.4|6407.8|6415|6389.4|0
1587613200000|2020-04-23 03:40:00|6435.4|6409.8|6431.4|6405.8|6439.2|6413.4|6431.4|6405.8|0
1587613500000|2020-04-23 03:45:00|6427.6|6402|6423.1|6397.5|6429.7|6404.1|6422.7|6397.1|0
1587613800000|2020-04-23 03:50:00|6420.2|6394.6|6426.7|6401.1|6426.7|6401.1|6420.2|6394.6|0
1587614100000|2020-04-23 03:55:00|6428.4|6402.8|6424.6|6399|6430.7|6405.1|6424.6|6399|0
1587614400000|2020-04-23 04:00:00|6425|6399.4|6412|6386.4|6425|6399.4|6409.4|6383.8|0
1587614700000|2020-04-23 04:05:00|6409.5|6383.9|6385.1|6359.7|6409.5|6383.9|6385.1|6359.7|0
1587615000000|2020-04-23 04:10:00|6386.1|6360.7|6370.6|6345.2|6386.1|6360.7|6370.6|6345.2|0
1587615300000|2020-04-23 04:15:00|6375|6349.6|6378.1|6352.7|6378.1|6352.7|6370.3|6344.9|0
1587615600000|2020-04-23 04:20:00|6378.6|6353.2|6386.8|6361.4|6386.8|6361.4|6375.7|6350.3|0
1587615900000|2020-04-23 04:25:00|6380.4|6355|6379.4|6354|6385.4|6360|6379|6353.6|0
1587616200000|2020-04-23 04:30:00|6383.3|6357.9|6379|6353.6|6386.4|6361|6378|6352.6|0
1587616500000|2020-04-23 04:35:00|6380.3|6354.9|6403.3|6377.7|6403.3|6377.7|6380.3|6354.9|0
1587616800000|2020-04-23 04:40:00|6405.5|6379.9|6413.9|6388.3|6413.9|6388.3|6404.5|6378.9|0
1587617100000|2020-04-23 04:45:00|6412.8|6387.2|6399.5|6373.9|6412.8|6387.2|6399.1|6373.5|0
1587617400000|2020-04-23 04:50:00|6397.2|6371.6|6394|6368.4|6400.2|6374.6|6394|6368.4|0
1587617700000|2020-04-23 04:55:00|6398.5|6372.9|6397.8|6372.2|6402.7|6377.1|6394.3|6368.7|0
1587618000000|2020-04-23 05:00:00|6399.5|6373.9|6403.8|6378.2|6403.9|6378.3|6394.9|6369.3|0
1587618300000|2020-04-23 05:05:00|6405.6|6380|6428.7|6403.1|6428.7|6403.1|6405.6|6380|0
1587618600000|2020-04-23 05:10:00|6426.9|6401.3|6407.8|6382.2|6426.9|6401.3|6407.8|6382.2|0
1587618900000|2020-04-23 05:15:00|6409.3|6383.7|6375.1|6349.7|6409.3|6383.7|6375.1|6349.7|0
1587619200000|2020-04-23 05:20:00|6374.4|6349|6383.3|6357.9|6383.3|6357.9|6373.1|6347.7|0
1587619500000|2020-04-23 05:25:00|6399.8|6374.2|6390.7|6365.1|6400.2|6374.6|6390.7|6365.1|0
1587619800000|2020-04-23 05:30:00|6388.5|6362.9|6378.3|6352.9|6393.7|6368.1|6378.3|6352.9|0
1587620100000|2020-04-23 05:35:00|6380.9|6355.5|6374.5|6349.1|6380.9|6355.5|6374.5|6349.1|0
1587620400000|2020-04-23 05:40:00|6372.8|6347.4|6384.3|6358.9|6384.6|6359.2|6372.8|6347.4|0
1587620700000|2020-04-23 05:45:00|6378.6|6353.2|6403.5|6377.9|6404.4|6378.8|6363.5|6338.1|0
1587621000000|2020-04-23 05:50:00|6403.7|6378.1|6410.2|6384.6|6428|6402.4|6403.7|6378.1|0
1587621300000|2020-04-23 05:55:00|6412.3|6386.7|6403.3|6377.7|6416.3|6390.7|6403.3|6377.7|0
1587687000000|2020-04-24 00:10:00|6500|6474|6513.4|6487.4|6513.4|6487.4|6473.5|6447.7|0
1587687300000|2020-04-24 00:15:00|6524.5|6498.5|6520.7|6494.7|6542.3|6516.1|6520.7|6494.7|0
1587687600000|2020-04-24 00:20:00|6520.2|6494.2|6540.6|6514.4|6543|6516.8|6516.1|6490.1|0
1587687900000|2020-04-24 00:25:00|6544.3|6518.1|6544.8|6518.6|6549|6522.8|6541|6514.8|0
1587688200000|2020-04-24 00:30:00|6549.4|6523.2|6520.4|6494.4|6549.8|6523.6|6519.7|6493.7|0
1587688500000|2020-04-24 00:35:00|6520.8|6494.8|6507.9|6481.9|6522|6496|6507.2|6481.2|0
1587688800000|2020-04-24 00:40:00|6506.6|6480.6|6532.2|6506.2|6532.9|6506.9|6506.6|6480.6|0
1587689100000|2020-04-24 00:45:00|6530.3|6504.3|6546.5|6520.3|6547|6520.8|6526.5|6500.5|0
1587689400000|2020-04-24 00:50:00|6547.8|6521.6|6544.1|6517.9|6550.6|6524.4|6542.4|6516.2|0
1587689700000|2020-04-24 00:55:00|6540.7|6514.5|6561.6|6535.4|6561.6|6535.4|6540.7|6514.5|0
1587690000000|2020-04-24 01:00:00|6561.1|6534.9|6548.2|6522|6566.6|6540.4|6544.1|6517.9|0
1587690300000|2020-04-24 01:05:00|6551.4|6525.2|6573.4|6547.2|6573.4|6547.2|6551.4|6525.2|0
1587690600000|2020-04-24 01:10:00|6577.9|6551.7|6581.4|6555.2|6584.2|6558|6575.1|6548.9|0
1587690900000|2020-04-24 01:15:00|6582.7|6556.5|6570.2|6544|6582.7|6556.5|6567.4|6541.2|0
1587691200000|2020-04-24 01:20:00|6564.7|6538.5|6542.7|6516.5|6570.2|6544|6542.7|6516.5|0
1587691500000|2020-04-24 01:25:00|6545.5|6519.3|6544.5|6518.3|6552.1|6525.9|6540.1|6513.9|0
1587691800000|2020-04-24 01:30:00|6553.3|6527.1|6529|6503|6553.9|6527.7|6520.4|6494.4|0
1587692100000|2020-04-24 01:35:00|6533.6|6507.6|6542.5|6516.3|6555|6528.8|6533.6|6507.6|0
1587692400000|2020-04-24 01:40:00|6541.5|6515.3|6551.5|6525.3|6552.2|6526|6539|6512.8|0
1587692700000|2020-04-24 01:45:00|6553.7|6527.5|6557|6530.8|6559|6532.8|6553.3|6527.1|0
1587693000000|2020-04-24 01:50:00|6557.3|6531.1|6555|6528.8|6563.4|6537.2|6548.5|6522.3|0
1587693300000|2020-04-24 01:55:00|6555.6|6529.4|6560|6533.8|6560|6533.8|6553|6526.8|0
1587693600000|2020-04-24 02:00:00|6556.3|6530.1|6569.8|6543.6|6576.1|6549.9|6556.3|6530.1|0
1587693900000|2020-04-24 02:05:00|6574.8|6548.6|6580.3|6554.1|6584.2|6558|6574.8|6548.6|0
1587694200000|2020-04-24 02:10:00|6570.7|6544.5|6559.4|6533.2|6570.7|6544.5|6557.3|6531.1|0
1587694500000|2020-04-24 02:15:00|6558.8|6532.6|6561.2|6535|6572.2|6546|6558.8|6532.6|0
1587694800000|2020-04-24 02:20:00|6563.3|6537.1|6573.6|6547.4|6573.6|6547.4|6561.8|6535.6|0
1587695100000|2020-04-24 02:25:00|6572|6545.8|6572|6545.8|6572.7|6546.5|6568.4|6542.2|0
1587695400000|2020-04-24 02:30:00|6569.1|6542.9|6569.9|6543.7|6575.5|6549.3|6558.8|6532.6|0
1587695700000|2020-04-24 02:35:00|6573.2|6547|6590.8|6564.4|6590.8|6564.4|6573.2|6547|0
1587696000000|2020-04-24 02:40:00|6589.4|6563|6597|6570.6|6602.2|6575.8|6581.7|6555.5|0
1587696300000|2020-04-24 02:45:00|6599.5|6573.1|6601.5|6575.1|6606.4|6580|6597.5|6571.1|0
1587696600000|2020-04-24 02:50:00|6607.1|6580.7|6598|6571.6|6607.1|6580.7|6595.6|6569.2|0
1587696900000|2020-04-24 02:55:00|6595.6|6569.2|6612|6585.6|6612.5|6586.1|6594.1|6567.7|0
1587697200000|2020-04-24 03:00:00|6611.8|6585.4|6603.5|6577.1|6614.7|6588.3|6602.3|6575.9|0
1587697500000|2020-04-24 03:05:00|6599.1|6572.7|6603.4|6577|6608.3|6581.9|6599.1|6572.7|0
1587697800000|2020-04-24 03:10:00|6600|6573.6|6590.2|6563.8|6606.2|6579.8|6590.2|6563.8|0
1587698100000|2020-04-24 03:15:00|6589.1|6562.7|6584.1|6557.9|6593.6|6567.2|6584.1|6557.9|0
1587698400000|2020-04-24 03:20:00|6593.6|6567.2|6585.8|6559.6|6595.3|6568.9|6583.4|6557.2|0
1587698700000|2020-04-24 03:25:00|6585.7|6559.5|6584|6557.8|6586.2|6560|6579.4|6553.2|0
1587699000000|2020-04-24 03:30:00|6583.2|6557|6577.6|6551.4|6584.5|6558.3|6574.5|6548.3|0
1587699300000|2020-04-24 03:35:00|6579.1|6552.9|6566.4|6540.2|6579.1|6552.9|6566.4|6540.2|0
1587699600000|2020-04-24 03:40:00|6564.9|6538.7|6557.6|6531.4|6566.2|6540|6556.7|6530.5|0
1587699900000|2020-04-24 03:45:00|6556.7|6530.5|6563.3|6537.1|6563.3|6537.1|6552.4|6526.2|0
1587700200000|2020-04-24 03:50:00|6563.6|6537.4|6574.7|6548.5|6575.1|6548.9|6562.9|6536.7|0
1587700500000|2020-04-24 03:55:00|6575.8|6549.6|6573|6546.8|6580|6553.8|6569.8|6543.6|0
1587700800000|2020-04-24 04:00:00|6573.3|6547.1|6581.6|6555.4|6582.1|6555.9|6573.3|6547.1|0
1587701100000|2020-04-24 04:05:00|6581.7|6555.5|6586.8|6560.6|6589.6|6563.2|6579.8|6553.6|0
1587701400000|2020-04-24 04:10:00|6592.4|6566|6587.3|6561.1|6592.4|6566|6587.3|6561.1|0
1587701700000|2020-04-24 04:15:00|6586.9|6560.7|6589|6562.6|6589|6562.6|6581.7|6555.5|0
1587702000000|2020-04-24 04:20:00|6590.9|6564.5|6584.8|6558.6|6592.6|6566.2|6584.8|6558.6|0
1587702300000|2020-04-24 04:25:00|6587.2|6561|6578|6551.8|6589.6|6563.2|6578|6551.8|0
1587702600000|2020-04-24 04:30:00|6577|6550.8|6571.7|6545.5|6577.4|6551.2|6571.5|6545.3|0
1587702900000|2020-04-24 04:35:00|6576.5|6550.3|6551.6|6525.4|6576.5|6550.3|6551.6|6525.4|0
1587703200000|2020-04-24 04:40:00|6548.4|6522.2|6551.9|6525.7|6551.9|6525.7|6543.1|6516.9|0
1587703500000|2020-04-24 04:45:00|6548.9|6522.7|6550.7|6524.5|6550.7|6524.5|6540.1|6513.9|0
1587703800000|2020-04-24 04:50:00|6555.2|6529|6556.7|6530.5|6557.5|6531.3|6549.8|6523.6|0
1587704100000|2020-04-24 04:55:00|6554|6527.8|6551.1|6524.9|6554|6527.8|6549.5|6523.3|0
1587704400000|2020-04-24 05:00:00|6553.6|6527.4|6511.1|6485.1|6553.6|6527.4|6511.1|6485.1|0
1587704700000|2020-04-24 05:05:00|6507.5|6481.5|6506.9|6480.9|6520.3|6494.3|6494.4|6468.4|0
1587705000000|2020-04-24 05:10:00|6506.7|6480.7|6540.4|6514.2|6540.8|6514.6|6506.7|6480.7|0
1587705300000|2020-04-24 05:15:00|6541.4|6515.2|6557.8|6531.6|6560.4|6534.2|6541.4|6515.2|0
1587705600000|2020-04-24 05:20:00|6556.2|6530|6554.9|6528.7|6567.3|6541.1|6554.5|6528.3|0
1587705900000|2020-04-24 05:25:00|6554.8|6528.6|6546.2|6520|6554.8|6528.6|6543.9|6517.7|0
1587706200000|2020-04-24 05:30:00|6554.3|6528.1|6564.7|6538.5|6565.6|6539.4|6554.3|6528.1|0
1587706500000|2020-04-24 05:35:00|6564.1|6537.9|6560.2|6534|6565.7|6539.5|6560.2|6534|0
1587706800000|2020-04-24 05:40:00|6558.1|6531.9|6558.9|6532.7|6566.8|6540.6|6555.4|6529.2|0
1587707100000|2020-04-24 05:45:00|6559.3|6533.1|6553.8|6527.6|6561.6|6535.4|6552.4|6526.2|0
1587707400000|2020-04-24 05:50:00|6554.6|6528.4|6557.5|6531.3|6561.4|6535.2|6554.5|6528.3|0
1587707700000|2020-04-24 05:55:00|6556.7|6530.5|6549.3|6523.1|6562.6|6536.4|6549.3|6523.1|0
1587946200000|2020-04-27 00:10:00|6585.6|6559.4|6560.1|6533.9|6591.8|6565.4|6560.1|6533.9|0
1587946500000|2020-04-27 00:15:00|6559.8|6533.6|6513.4|6487.4|6564.9|6538.7|6513.4|6487.4|0
1587946800000|2020-04-27 00:20:00|6510.2|6484.2|6520|6494|6531.3|6505.3|6503.3|6477.3|0
1587947100000|2020-04-27 00:25:00|6512.4|6486.4|6542.8|6516.6|6542.8|6516.6|6512.4|6486.4|0
1587947400000|2020-04-27 00:30:00|6544.4|6518.2|6504.6|6478.6|6544.4|6518.2|6504.6|6478.6|0
1587947700000|2020-04-27 00:35:00|6503.5|6477.5|6501.5|6475.5|6519.8|6493.8|6501.5|6475.5|0
1587948000000|2020-04-27 00:40:00|6496.8|6470.8|6505.4|6479.4|6505.4|6479.4|6489.3|6463.3|0
1587948300000|2020-04-27 00:45:00|6502.1|6476.1|6488.8|6462.8|6502.1|6476.1|6479.9|6454.1|0
1587948600000|2020-04-27 00:50:00|6490.4|6464.4|6504.6|6478.6|6504.6|6478.6|6487.1|6461.3|0
1587948900000|2020-04-27 00:55:00|6505.4|6479.4|6499.9|6473.9|6505.4|6479.4|6483.4|6457.6|0
1587949200000|2020-04-27 01:00:00|6506.7|6480.7|6506.9|6480.9|6513.1|6487.1|6500.8|6474.8|0
1587949500000|2020-04-27 01:05:00|6501.4|6475.4|6508.5|6482.5|6521.1|6495.1|6501.4|6475.4|0
1587949800000|2020-04-27 01:10:00|6515.4|6489.4|6514.7|6488.7|6516.4|6490.4|6507.4|6481.4|0
1587950100000|2020-04-27 01:15:00|6509.1|6483.1|6516.8|6490.8|6522.9|6496.9|6509.1|6483.1|0
1587950400000|2020-04-27 01:20:00|6516.1|6490.1|6517.8|6491.8|6517.8|6491.8|6509.8|6483.8|0
1587950700000|2020-04-27 01:25:00|6518.7|6492.7|6519.3|6493.3|6521.9|6495.9|6517|6491|0
1587951000000|2020-04-27 01:30:00|6506.7|6480.7|6533.1|6507.1|6533.1|6507.1|6506.7|6480.7|0
1587951300000|2020-04-27 01:35:00|6534.2|6508.2|6539|6512.8|6541.5|6515.3|6529.9|6503.9|0
1587951600000|2020-04-27 01:40:00|6540.2|6514|6537.5|6511.5|6546.8|6520.6|6537.5|6511.5|0
1587951900000|2020-04-27 01:45:00|6535.4|6509.4|6552.3|6526.1|6552.3|6526.1|6535.4|6509.4|0
1587952200000|2020-04-27 01:50:00|6552.6|6526.4|6553.2|6527|6553.2|6527|6548.8|6522.6|0
1587952500000|2020-04-27 01:55:00|6551.1|6524.9|6536.8|6510.8|6553.8|6527.6|6536.2|6510.2|0
1587952800000|2020-04-27 02:00:00|6538.7|6512.5|6531.4|6505.4|6538.7|6512.5|6530.8|6504.8|0
1587953100000|2020-04-27 02:05:00|6528.5|6502.5|6537.9|6511.9|6538.1|6512|6528.4|6502.4|0
1587953400000|2020-04-27 02:10:00|6539.4|6513.2|6536.8|6510.8|6540.4|6514.2|6535.5|6509.5|0
1587953700000|2020-04-27 02:15:00|6538.2|6512|6538.8|6512.6|6540.8|6514.6|6530|6504|0
1587954000000|2020-04-27 02:20:00|6538.2|6512|6531.4|6505.4|6544.7|6518.5|6531.4|6505.4|0
1587954300000|2020-04-27 02:25:00|6533.8|6507.8|6522|6496|6534.1|6508.1|6516.9|6490.9|0
1587954600000|2020-04-27 02:30:00|6520.9|6494.9|6529.8|6503.8|6530.6|6504.6|6520.9|6494.9|0
1587954900000|2020-04-27 02:35:00|6527.9|6501.9|6526.1|6500.1|6531.6|6505.6|6526.1|6500.1|0
1587955200000|2020-04-27 02:40:00|6528.1|6502.1|6529.8|6503.8|6529.8|6503.8|6526.3|6500.3|0
1587955500000|2020-04-27 02:45:00|6522.1|6496.1|6507.1|6481.1|6522.1|6496.1|6507.1|6481.1|0
1587955800000|2020-04-27 02:50:00|6506.8|6480.8|6500.9|6474.9|6513.1|6487.1|6500.7|6474.7|0
1587956100000|2020-04-27 02:55:00|6501.1|6475.1|6497.4|6471.4|6502.1|6476.1|6497.4|6471.4|0
1587956400000|2020-04-27 03:00:00|6497.3|6471.3|6509.5|6483.5|6509.5|6483.5|6496|6470|0
1587956700000|2020-04-27 03:05:00|6512.7|6486.7|6517.8|6491.8|6518.6|6492.6|6512.7|6486.7|0
1587957000000|2020-04-27 03:10:00|6519.5|6493.5|6516.4|6490.4|6519.5|6493.5|6513.8|6487.8|0
1587957300000|2020-04-27 03:15:00|6514.7|6488.7|6514.6|6488.6|6517.3|6491.3|6512.4|6486.4|0
1587957600000|2020-04-27 03:20:00|6516.6|6490.6|6496.5|6470.5|6516.6|6490.6|6495.6|6469.6|0
1587957900000|2020-04-27 03:25:00|6493.9|6467.9|6504.5|6478.5|6505.8|6479.8|6493.9|6467.9|0
1587958200000|2020-04-27 03:30:00|6506|6480|6510.2|6484.2|6510.2|6484.2|6504.5|6478.5|0
1587958500000|2020-04-27 03:35:00|6510.5|6484.5|6506.6|6480.6|6510.8|6484.8|6506.6|6480.6|0
1587958800000|2020-04-27 03:40:00|6507.1|6481.1|6510.2|6484.2|6514.1|6488.1|6507.1|6481.1|0
1587959100000|2020-04-27 03:45:00|6511.4|6485.4|6510.1|6484.1|6516.2|6490.2|6510|6484|0
1587959400000|2020-04-27 03:50:00|6510.6|6484.6|6506.6|6480.6|6510.6|6484.6|6506.2|6480.2|0
1587959700000|2020-04-27 03:55:00|6507|6481|6527.9|6501.9|6527.9|6501.9|6507|6481|0
1587960000000|2020-04-27 04:00:00|6531.2|6505.2|6544.6|6518.4|6548.5|6522.3|6531.2|6505.2|0
1587960300000|2020-04-27 04:05:00|6551.6|6525.4|6566.4|6540.2|6566.4|6540.2|6551.6|6525.4|0
1587960600000|2020-04-27 04:10:00|6566.5|6540.3|6572.3|6546.1|6576.6|6550.4|6565.9|6539.7|0
1587960900000|2020-04-27 04:15:00|6569.2|6543|6565.4|6539.2|6573.9|6547.7|6565.4|6539.2|0
1587961200000|2020-04-27 04:20:00|6563.2|6537|6570.3|6544.1|6570.3|6544.1|6554.3|6528.1|0
1587961500000|2020-04-27 04:25:00|6569.5|6543.3|6567.8|6541.6|6569.5|6543.3|6563.1|6536.9|0
1587961800000|2020-04-27 04:30:00|6567.1|6540.9|6578|6551.8|6578|6551.8|6567.1|6540.9|0
1587962100000|2020-04-27 04:35:00|6582.9|6556.7|6582.8|6556.6|6586.1|6559.9|6580.5|6554.3|0
1587962400000|2020-04-27 04:40:00|6583.7|6557.5|6571.4|6545.2|6585.4|6559.2|6571.4|6545.2|0
1587962700000|2020-04-27 04:45:00|6572.3|6546.1|6571.8|6545.6|6577.9|6551.7|6571.8|6545.6|0
1587963000000|2020-04-27 04:50:00|6572.9|6546.7|6571|6544.8|6574.4|6548.2|6571|6544.8|0
1587963300000|2020-04-27 04:55:00|6573.7|6547.5|6553.3|6527.1|6576.7|6550.5|6551.9|6525.7|0
1587963600000|2020-04-27 05:00:00|6564.3|6538.1|6547.3|6521.1|6570.1|6543.9|6547.3|6521.1|0
1587963900000|2020-04-27 05:05:00|6535|6509|6512.2|6486.2|6535|6509|6510.7|6484.7|0
1587964200000|2020-04-27 05:10:00|6522.9|6496.9|6540|6513.8|6540|6513.8|6521.1|6495.1|0
1587964500000|2020-04-27 05:15:00|6536.5|6510.5|6547.7|6521.5|6547.7|6521.5|6534.2|6508.2|0
1587964800000|2020-04-27 05:20:00|6549.7|6523.5|6567.7|6541.5|6567.7|6541.5|6547|6520.8|0
1587965100000|2020-04-27 05:25:00|6566.1|6539.9|6584.5|6558.3|6584.5|6558.3|6560.1|6533.9|0
1587965400000|2020-04-27 05:30:00|6578.2|6552|6569.9|6543.7|6578.2|6552|6560.9|6534.7|0
1587965700000|2020-04-27 05:35:00|6569.8|6543.6|6553.1|6526.9|6569.8|6543.6|6552.1|6525.9|0
1587966000000|2020-04-27 05:40:00|6557.3|6531.1|6561.6|6535.4|6561.6|6535.4|6552.7|6526.5|0
1587966300000|2020-04-27 05:45:00|6560.3|6534.1|6546.1|6519.9|6567.4|6541.2|6544.7|6518.5|0
1587966600000|2020-04-27 05:50:00|6545.7|6519.5|6526.6|6500.6|6545.7|6519.5|6520.9|6494.9|0
1587966900000|2020-04-27 05:55:00|6524.8|6498.8|6539.8|6513.6|6539.8|6513.6|6524.8|6498.8|0
1588032600000|2020-04-28 00:10:00|6513.4|6487.4|6495.8|6469.8|6520.2|6494.2|6488.8|6462.8|0
1588032900000|2020-04-28 00:15:00|6496.1|6470.1|6505.8|6479.8|6505.8|6479.8|6472.5|6446.7|0
1588033200000|2020-04-28 00:20:00|6519.6|6493.6|6490.5|6464.5|6520.8|6494.8|6487.1|6461.3|0
1588033500000|2020-04-28 00:25:00|6493.3|6467.3|6496.4|6470.4|6507.6|6481.6|6493|6467|0
1588033800000|2020-04-28 00:30:00|6503.1|6477.1|6519.2|6493.2|6519.7|6493.7|6503.1|6477.1|0
1588034100000|2020-04-28 00:35:00|6524.9|6498.9|6536.9|6510.9|6540.1|6513.9|6521.7|6495.7|0
1588034400000|2020-04-28 00:40:00|6538.6|6512.4|6550.1|6523.9|6554|6527.8|6538.6|6512.4|0
1588034700000|2020-04-28 00:45:00|6557|6530.8|6546|6519.8|6557|6530.8|6540.5|6514.3|0
1588035000000|2020-04-28 00:50:00|6551.1|6524.9|6555.6|6529.4|6559.5|6533.3|6551|6524.8|0
1588035300000|2020-04-28 00:55:00|6561|6534.8|6564.5|6538.3|6564.5|6538.3|6559.8|6533.6|0
1588035600000|2020-04-28 01:00:00|6561.5|6535.3|6552.7|6526.5|6561.5|6535.3|6539.5|6513.3|0
1588035900000|2020-04-28 01:05:00|6538.8|6512.6|6549.7|6523.5|6549.7|6523.5|6533.7|6507.7|0
1588036200000|2020-04-28 01:10:00|6544.1|6517.9|6518.4|6492.4|6549.9|6523.7|6518.4|6492.4|0
1588036500000|2020-04-28 01:15:00|6520.8|6494.8|6522.9|6496.9|6522.9|6496.9|6513.8|6487.8|0
1588036800000|2020-04-28 01:20:00|6520.4|6494.4|6509.1|6483.1|6520.4|6494.4|6499.8|6473.8|0
1588037100000|2020-04-28 01:25:00|6505.8|6479.8|6498.4|6472.4|6505.8|6479.8|6498.4|6472.4|0
1588037400000|2020-04-28 01:30:00|6498.6|6472.6|6486.4|6460.6|6498.6|6472.6|6482|6456.2|0
1588037700000|2020-04-28 01:35:00|6488.3|6462.3|6488.2|6462.2|6488.5|6462.5|6483.1|6457.3|0
1588038000000|2020-04-28 01:40:00|6495.2|6469.2|6499.1|6473.1|6499.1|6473.1|6490.4|6464.4|0
1588038300000|2020-04-28 01:45:00|6491.5|6465.5|6475.1|6449.3|6491.5|6465.5|6475.1|6449.3|0
1588038600000|2020-04-28 01:50:00|6478.2|6452.4|6471.1|6445.3|6488.1|6462.1|6471.1|6445.3|0
1588038900000|2020-04-28 01:55:00|6466.3|6440.5|6468.8|6443|6476.5|6450.7|6458.3|6432.5|0
1588039200000|2020-04-28 02:00:00|6474.5|6448.7|6474.7|6448.9|6475.6|6449.8|6467|6441.2|0
1588039500000|2020-04-28 02:05:00|6476.2|6450.4|6477.2|6451.4|6483.5|6457.7|6476.2|6450.4|0
1588039800000|2020-04-28 02:10:00|6478.4|6452.6|6476.8|6451|6488.2|6462.2|6476.8|6451|0
1588040100000|2020-04-28 02:15:00|6478.4|6452.6|6484.3|6458.5|6484.3|6458.5|6477.5|6451.7|0
1588040400000|2020-04-28 02:20:00|6486.8|6461|6483.2|6457.4|6486.8|6461|6479.8|6454|0
1588040700000|2020-04-28 02:25:00|6482.8|6457|6482.4|6456.6|6490.8|6464.8|6482.4|6456.6|0
1588041000000|2020-04-28 02:30:00|6482.1|6456.3|6492.7|6466.7|6492.7|6466.7|6482.1|6456.3|0
1588041300000|2020-04-28 02:35:00|6494.4|6468.4|6485.7|6459.9|6494.8|6468.8|6485.7|6459.9|0
1588041600000|2020-04-28 02:40:00|6487.6|6461.8|6493.4|6467.4|6493.5|6467.5|6487.4|6461.6|0
1588041900000|2020-04-28 02:45:00|6491.6|6465.6|6491.2|6465.2|6495.2|6469.2|6488.3|6462.3|0
1588042200000|2020-04-28 02:50:00|6489.3|6463.3|6481|6455.2|6491.4|6465.4|6481|6455.2|0
1588042500000|2020-04-28 02:55:00|6480|6454.2|6481.7|6455.9|6481.7|6455.9|6475.6|6449.8|0
1588042800000|2020-04-28 03:00:00|6480|6454.2|6468|6442.2|6485.2|6459.4|6467.7|6441.9|0
1588043100000|2020-04-28 03:05:00|6469.8|6444|6471|6445.2|6472.9|6447.1|6464.3|6438.5|0
1588043400000|2020-04-28 03:10:00|6469.5|6443.7|6466.1|6440.3|6469.5|6443.7|6464.8|6439|0
1588043700000|2020-04-28 03:15:00|6465.4|6439.6|6459|6433.2|6465.4|6439.6|6458.3|6432.5|0
1588044000000|2020-04-28 03:20:00|6460.2|6434.4|6452.5|6426.7|6460.2|6434.4|6449.6|6423.8|0
1588044300000|2020-04-28 03:25:00|6452.9|6427.1|6448.9|6423.1|6453.6|6427.8|6445.7|6419.9|0
1588044600000|2020-04-28 03:30:00|6449.7|6423.9|6461.4|6435.6|6461.4|6435.6|6447.5|6421.7|0
1588044900000|2020-04-28 03:35:00|6459.5|6433.7|6458.4|6432.6|6459.5|6433.7|6454|6428.2|0
1588045200000|2020-04-28 03:40:00|6458.9|6433.1|6438.2|6412.4|6459.6|6433.8|6438.2|6412.4|0
1588045500000|2020-04-28 03:45:00|6442|6416.2|6442.2|6416.4|6442.3|6416.5|6436.7|6411.1|0
1588045800000|2020-04-28 03:50:00|6440.5|6414.7|6441.8|6416|6447.4|6421.6|6437|6411.4|0
1588046100000|2020-04-28 03:55:00|6445.8|6420|6448.1|6422.3|6449.1|6423.3|6445.3|6419.5|0
1588046400000|2020-04-28 04:00:00|6450.3|6424.5|6448.6|6422.8|6459.4|6433.6|6448.2|6422.4|0
1588046700000|2020-04-28 04:05:00|6446.6|6420.8|6446.9|6421.1|6454.8|6429|6445.1|6419.3|0
1588047000000|2020-04-28 04:10:00|6445|6419.2|6435|6409.4|6449.3|6423.5|6432.3|6406.7|0
1588047300000|2020-04-28 04:15:00|6436.2|6410.6|6438|6412.2|6443.3|6417.5|6432.9|6407.3|0
1588047600000|2020-04-28 04:20:00|6437.4|6411.8|6428.8|6403.2|6440.4|6414.6|6428.8|6403.2|0
1588047900000|2020-04-28 04:25:00|6429.2|6403.6|6432.8|6407.2|6433.8|6408.2|6429.2|6403.6|0
1588048200000|2020-04-28 04:30:00|6437.7|6412.1|6439.6|6413.8|6441.5|6415.7|6434.8|6409.2|0
1588048500000|2020-04-28 04:35:00|6443.3|6417.5|6436.3|6410.7|6443.3|6417.5|6436.3|6410.7|0
1588048800000|2020-04-28 04:40:00|6434.2|6408.6|6437.2|6411.6|6437.5|6411.9|6433.2|6407.6|0
1588049100000|2020-04-28 04:45:00|6438.4|6412.6|6430.9|6405.3|6438.4|6412.6|6428.5|6402.9|0
1588049400000|2020-04-28 04:50:00|6433.1|6407.5|6449|6423.2|6449|6423.2|6431.8|6406.2|0
1588049700000|2020-04-28 04:55:00|6454.9|6429.1|6460.7|6434.9|6465.4|6439.6|6454.9|6429.1|0
1588050000000|2020-04-28 05:00:00|6460.3|6434.5|6452.3|6426.5|6462.2|6436.4|6450.5|6424.7|0
1588050300000|2020-04-28 05:05:00|6450.4|6424.6|6450.7|6424.9|6454.7|6428.9|6445.4|6419.6|0
1588050600000|2020-04-28 05:10:00|6447.5|6421.7|6449.2|6423.4|6451.2|6425.4|6444.6|6418.8|0
1588050900000|2020-04-28 05:15:00|6450.3|6424.5|6443.7|6417.9|6450.3|6424.5|6436.4|6410.8|0
1588051200000|2020-04-28 05:20:00|6445.9|6420.1|6443.6|6417.8|6447.2|6421.4|6438.6|6412.8|0
1588051500000|2020-04-28 05:25:00|6440.1|6414.3|6426.6|6401|6447.2|6421.4|6426.6|6401|0
1588051800000|2020-04-28 05:30:00|6427.7|6402.1|6428.2|6402.6|6438|6412.2|6423.8|6398.2|0
1588052100000|2020-04-28 05:35:00|6426.9|6401.3|6425.1|6399.5|6433.5|6407.9|6425.1|6399.5|0
1588052400000|2020-04-28 05:40:00|6428|6402.4|6445.1|6419.3|6445.1|6419.3|6428|6402.4|0
1588052700000|2020-04-28 05:45:00|6446.4|6420.6|6457.3|6431.5|6457.3|6431.5|6446.4|6420.6|0
1588053000000|2020-04-28 05:50:00|6456.6|6430.8|6456.6|6430.8|6461.1|6435.3|6452.1|6426.3|0
1588053300000|2020-04-28 05:55:00|6456.4|6430.6|6455|6429.2|6465.9|6440.1|6455|6429.2|0
1588119000000|2020-04-29 00:10:00|6576.7|6550.5|6571.7|6545.5|6593.8|6567.4|6568.8|6542.6|0
1588119300000|2020-04-29 00:15:00|6571.6|6545.4|6610.2|6583.8|6612.7|6586.3|6568.1|6541.9|0
1588119600000|2020-04-29 00:20:00|6618.3|6591.9|6618.1|6591.7|6625.1|6598.7|6611.5|6585.1|0
1588119900000|2020-04-29 00:25:00|6604.6|6578.2|6602.9|6576.5|6614.3|6587.9|6602.1|6575.7|0
1588120200000|2020-04-29 00:30:00|6608.9|6582.5|6663.5|6636.9|6663.5|6636.9|6608.9|6582.5|0
1588120500000|2020-04-29 00:35:00|6661.9|6635.3|6650.9|6624.3|6662.6|6636|6648.4|6621.8|0
1588120800000|2020-04-29 00:40:00|6649.5|6622.9|6647.1|6620.5|6649.5|6622.9|6631.3|6604.9|0
1588121100000|2020-04-29 00:45:00|6646.6|6620|6654.4|6627.8|6657.8|6631.2|6642.2|6615.6|0
1588121400000|2020-04-29 00:50:00|6660.4|6633.8|6658.9|6632.3|6660.7|6634.1|6655.6|6629|0
1588121700000|2020-04-29 00:55:00|6673.3|6646.7|6661.5|6634.9|6673.3|6646.7|6659|6632.4|0
1588122000000|2020-04-29 01:00:00|6657.9|6631.3|6667.6|6641|6667.6|6641|6651.8|6625.2|0
1588122300000|2020-04-29 01:05:00|6680.3|6653.7|6706.7|6679.9|6715.1|6688.3|6680.3|6653.7|0
1588122600000|2020-04-29 01:10:00|6707|6680.2|6712.6|6685.8|6724|6697.2|6701.5|6674.7|0
1588122900000|2020-04-29 01:15:00|6715.5|6688.7|6724.9|6698.1|6727.3|6700.5|6712.5|6685.7|0
1588123200000|2020-04-29 01:20:00|6724.7|6697.9|6756.2|6729.2|6756.2|6729.2|6723.9|6697.1|0
1588123500000|2020-04-29 01:25:00|6766.8|6739.8|6747.2|6720.2|6770.3|6743.3|6747.2|6720.2|0
1588123800000|2020-04-29 01:30:00|6744.8|6717.8|6755.3|6728.3|6755.6|6728.6|6739.1|6712.1|0
1588124100000|2020-04-29 01:35:00|6749|6722|6768.9|6741.9|6779.5|6752.5|6749|6722|0
1588124400000|2020-04-29 01:40:00|6776.2|6749.2|6789.7|6762.5|6789.7|6762.5|6776.2|6749.2|0
1588124700000|2020-04-29 01:45:00|6788.2|6761.2|6776|6749|6796.9|6769.7|6776|6749|0
1588125000000|2020-04-29 01:50:00|6783.1|6756.1|6775.7|6748.7|6783.1|6756.1|6771.8|6744.8|0
1588125300000|2020-04-29 01:55:00|6773.9|6746.9|6769.5|6742.5|6777.5|6750.5|6766.3|6739.3|0
1588125600000|2020-04-29 02:00:00|6770.1|6743.1|6792.4|6765.2|6794.7|6767.5|6770.1|6743.1|0
1588125900000|2020-04-29 02:05:00|6788.3|6761.3|6807.3|6780.1|6807.3|6780.1|6788.3|6761.3|0
1588126200000|2020-04-29 02:10:00|6808|6780.8|6807.1|6779.9|6813.2|6786|6805.2|6778|0
1588126500000|2020-04-29 02:15:00|6804.5|6777.3|6805.4|6778.2|6810.1|6782.9|6791.4|6764.2|0
1588126800000|2020-04-29 02:20:00|6804.9|6777.7|6797.6|6770.4|6806.3|6779.1|6796.3|6769.1|0
1588127100000|2020-04-29 02:25:00|6800|6772.8|6795.7|6768.5|6805.2|6778|6795.7|6768.5|0
1588127400000|2020-04-29 02:30:00|6792.4|6765.2|6791.9|6764.7|6792.4|6765.2|6785.3|6758.3|0
1588127700000|2020-04-29 02:35:00|6792.8|6765.6|6802.6|6775.4|6804.7|6777.5|6792.8|6765.6|0
1588128000000|2020-04-29 02:40:00|6807.4|6780.2|6824.9|6797.7|6826.3|6799.1|6807.4|6780.2|0
1588128300000|2020-04-29 02:45:00|6826.8|6799.6|6818.9|6791.7|6829|6801.8|6813.3|6786.1|0
1588128600000|2020-04-29 02:50:00|6816.1|6788.9|6830.7|6803.5|6831.2|6804|6816.1|6788.9|0
1588128900000|2020-04-29 02:55:00|6831.3|6804.1|6828.5|6801.3|6836.3|6809.1|6826.6|6799.4|0
1588129200000|2020-04-29 03:00:00|6825.3|6798.1|6820.2|6793|6825.3|6798.1|6813.3|6786.1|0
1588129500000|2020-04-29 03:05:00|6819.4|6792.2|6811.9|6784.7|6823.5|6796.3|6811.9|6784.7|0
1588129800000|2020-04-29 03:10:00|6808.1|6780.9|6768.8|6741.8|6811.8|6784.6|6768.8|6741.8|0
1588130100000|2020-04-29 03:15:00|6766.6|6739.6|6760.9|6733.9|6768.3|6741.3|6756.9|6729.9|0
1588130400000|2020-04-29 03:20:00|6756.7|6729.7|6759.4|6732.4|6765.8|6738.8|6753.6|6726.6|0
1588130700000|2020-04-29 03:25:00|6761.3|6734.3|6773.7|6746.7|6773.7|6746.7|6756.7|6729.7|0
1588131000000|2020-04-29 03:30:00|6777.7|6750.7|6791.6|6764.4|6792.2|6765|6777.7|6750.7|0
1588131300000|2020-04-29 03:35:00|6787.1|6760.1|6778.9|6751.9|6787.1|6760.1|6769.2|6742.2|0
1588131600000|2020-04-29 03:40:00|6775.2|6748.2|6783.7|6756.7|6783.7|6756.7|6775.2|6748.2|0
1588131900000|2020-04-29 03:45:00|6783.9|6756.9|6775.1|6748.1|6783.9|6756.9|6773.4|6746.4|0
1588132200000|2020-04-29 03:50:00|6781.3|6754.3|6790.8|6763.6|6790.8|6763.6|6781.3|6754.3|0
1588132500000|2020-04-29 03:55:00|6792.3|6765.1|6791.6|6764.4|6794.1|6766.9|6789.4|6762.2|0
1588132800000|2020-04-29 04:00:00|6789.5|6762.3|6792|6764.8|6795.6|6768.4|6788.8|6761.6|0
1588133100000|2020-04-29 04:05:00|6793.2|6766|6790.8|6763.6|6801.1|6773.9|6790.8|6763.6|0
1588133400000|2020-04-29 04:10:00|6793.4|6766.2|6796.7|6769.5|6796.7|6769.5|6787.4|6760.4|0
1588133700000|2020-04-29 04:15:00|6794.1|6766.9|6783.7|6756.7|6794.1|6766.9|6781.6|6754.6|0
1588134000000|2020-04-29 04:20:00|6784|6757|6781.4|6754.4|6790.5|6763.3|6781.4|6754.4|0
1588134300000|2020-04-29 04:25:00|6779.8|6752.8|6784.1|6757.1|6785|6758|6779.8|6752.8|0
1588134600000|2020-04-29 04:30:00|6784.6|6757.6|6762.8|6735.8|6784.6|6757.6|6762.8|6735.8|0
1588134900000|2020-04-29 04:35:00|6767.5|6740.5|6758.7|6731.7|6777.1|6750.1|6758.7|6731.7|0
1588135200000|2020-04-29 04:40:00|6756|6729|6759.6|6732.6|6760.1|6733.1|6754.1|6727.1|0
1588135500000|2020-04-29 04:45:00|6765.5|6738.5|6766.5|6739.5|6770.5|6743.5|6765.5|6738.5|0
1588135800000|2020-04-29 04:50:00|6761.9|6734.9|6777|6750|6777|6750|6761.9|6734.9|0
1588136100000|2020-04-29 04:55:00|6782.7|6755.7|6793.1|6765.9|6798|6770.8|6782.7|6755.7|0
1588136400000|2020-04-29 05:00:00|6792.5|6765.3|6776.5|6749.5|6792.6|6765.4|6776.5|6749.5|0
1588136700000|2020-04-29 05:05:00|6775.4|6748.4|6771.2|6744.2|6776.5|6749.5|6766.8|6739.8|0
1588137000000|2020-04-29 05:10:00|6769.2|6742.2|6778.5|6751.5|6780.6|6753.6|6769.2|6742.2|0
1588137300000|2020-04-29 05:15:00|6780.8|6753.8|6779.9|6752.9|6780.8|6753.8|6772.1|6745.1|0
1588137600000|2020-04-29 05:20:00|6778.4|6751.4|6780.9|6753.9|6785.8|6758.8|6777.1|6750.1|0
1588137900000|2020-04-29 05:25:00|6785.5|6758.5|6779.9|6752.9|6788.2|6761.2|6779.9|6752.9|0
1588138200000|2020-04-29 05:30:00|6777.9|6750.9|6774.9|6747.9|6781.4|6754.4|6772.9|6745.9|0
1588138500000|2020-04-29 05:35:00|6775.6|6748.6|6784.2|6757.2|6786.9|6759.9|6775.6|6748.6|0
1588138800000|2020-04-29 05:40:00|6776.7|6749.7|6776.4|6749.4|6782|6755|6773|6746|0
1588139100000|2020-04-29 05:45:00|6773.4|6746.4|6775.4|6748.4|6778.7|6751.7|6773.4|6746.4|0
1588139400000|2020-04-29 05:50:00|6774|6747|6771.2|6744.2|6774|6747|6769|6742|0
1588139700000|2020-04-29 05:55:00|6768.3|6741.3|6783|6756|6783|6756|6767.6|6740.6|0
1588205400000|2020-04-30 00:10:00|7096.4|7068|7131.9|7103.5|7135.4|7107|7088.5|7060.3|0
1588205700000|2020-04-30 00:15:00|7118.3|7089.9|7094.9|7066.5|7119.5|7091.1|7094.9|7066.5|0
1588206000000|2020-04-30 00:20:00|7086.2|7058|7092.4|7064|7099.1|7070.7|7082.7|7054.5|0
1588206300000|2020-04-30 00:25:00|7096.2|7067.8|7102.4|7074|7107.1|7078.7|7096.2|7067.8|0
1588206600000|2020-04-30 00:30:00|7113.2|7084.8|7089.8|7061.4|7115.7|7087.3|7089.8|7061.4|0
1588206900000|2020-04-30 00:35:00|7088.3|7060.1|7076.2|7048|7096.3|7067.9|7075.8|7047.6|0
1588207200000|2020-04-30 00:40:00|7077.9|7049.7|7052.6|7024.4|7077.9|7049.7|7045.3|7017.1|0
1588207500000|2020-04-30 00:45:00|7057.4|7029.2|7026.6|6998.6|7057.4|7029.2|7026.6|6998.6|0
1588207800000|2020-04-30 00:50:00|7024.1|6996.1|7022.3|6994.3|7029|7001|7015.3|6987.3|0
1588208100000|2020-04-30 00:55:00|7023.6|6995.6|7025.3|6997.3|7025.7|6997.7|7020.4|6992.4|0
1588208400000|2020-04-30 01:00:00|7035.3|7007.3|7018.2|6990.2|7035.3|7007.3|7018.2|6990.2|0
1588208700000|2020-04-30 01:05:00|7019.7|6991.7|7013.8|6985.8|7019.7|6991.7|7004.8|6976.8|0
1588209000000|2020-04-30 01:10:00|7017.2|6989.2|6998.2|6970.2|7018.4|6990.4|6998.2|6970.2|0
1588209300000|2020-04-30 01:15:00|6998.4|6970.4|7028.9|7000.9|7028.9|7000.9|6994.2|6966.2|0
1588209600000|2020-04-30 01:20:00|7033.5|7005.5|7028.7|7000.7|7038|7010|7028.7|7000.7|0
1588209900000|2020-04-30 01:25:00|7032.2|7004.2|7051.1|7022.9|7051.1|7022.9|7029.9|7001.9|0
1588210200000|2020-04-30 01:30:00|7049.3|7021.1|7057.7|7029.5|7060.7|7032.5|7049.3|7021.1|0
1588210500000|2020-04-30 01:35:00|7058.4|7030.2|7060.6|7032.4|7061.2|7033|7051.7|7023.5|0
1588210800000|2020-04-30 01:40:00|7064.5|7036.3|7068.2|7040|7071.7|7043.5|7064.5|7036.3|0
1588211100000|2020-04-30 01:45:00|7070|7041.8|7060.3|7032.1|7070|7041.8|7059.5|7031.3|0
1588211400000|2020-04-30 01:50:00|7060.9|7032.7|7071.7|7043.5|7073.3|7045.1|7055.7|7027.5|0
1588211700000|2020-04-30 01:55:00|7076.1|7047.9|7076.9|7048.7|7080.7|7052.5|7076.1|7047.9|0
1588212000000|2020-04-30 02:00:00|7074.2|7046|7079.4|7051.2|7079.4|7051.2|7073.2|7045|0
1588212300000|2020-04-30 02:05:00|7078.8|7050.6|7085.8|7057.6|7086.7|7058.5|7069.5|7041.3|0
1588212600000|2020-04-30 02:10:00|7086.9|7058.7|7098.2|7069.8|7101.2|7072.8|7086.9|7058.7|0
1588212900000|2020-04-30 02:15:00|7098|7069.6|7121.2|7092.8|7121.2|7092.8|7098|7069.6|0
1588213200000|2020-04-30 02:20:00|7118.6|7090.2|7134|7105.6|7134.9|7106.5|7118.6|7090.2|0
1588213500000|2020-04-30 02:25:00|7139.5|7110.9|7126.9|7098.5|7140.9|7112.3|7126.3|7097.9|0
1588213800000|2020-04-30 02:30:00|7130.3|7101.9|7147.1|7118.5|7147.1|7118.5|7130.3|7101.9|0
1588214100000|2020-04-30 02:35:00|7153.8|7125.2|7165.4|7136.8|7165.4|7136.8|7149.7|7121.1|0
1588214400000|2020-04-30 02:40:00|7167.2|7138.6|7164|7135.4|7172|7143.4|7164|7135.4|0
1588214700000|2020-04-30 02:45:00|7162.3|7133.7|7165.6|7137|7169.4|7140.8|7162.3|7133.7|0
1588215000000|2020-04-30 02:50:00|7166.5|7137.9|7151.1|7122.5|7166.5|7137.9|7148.7|7120.1|0
1588215300000|2020-04-30 02:55:00|7158.7|7130.1|7170.4|7141.8|7170.4|7141.8|7155.6|7127|0
1588215600000|2020-04-30 03:00:00|7174.2|7145.6|7171.9|7143.3|7177.7|7149.1|7171.5|7142.9|0
1588215900000|2020-04-30 03:05:00|7170.8|7142.2|7168.2|7139.6|7170.8|7142.2|7161.6|7133|0
1588216200000|2020-04-30 03:10:00|7167.3|7138.7|7208.9|7180.1|7210.3|7181.5|7167.3|7138.7|0
1588216500000|2020-04-30 03:15:00|7207.3|7178.5|7215|7186.2|7217.8|7189|7207.3|7178.5|0
1588216800000|2020-04-30 03:20:00|7213|7184.2|7227|7198.2|7227.1|7198.3|7208.1|7179.3|0
1588217100000|2020-04-30 03:25:00|7224.5|7195.7|7245.5|7216.5|7245.5|7216.5|7223.3|7194.5|0
1588217400000|2020-04-30 03:30:00|7243.8|7214.8|7254.7|7225.7|7257.5|7228.5|7243.8|7214.8|0
1588217700000|2020-04-30 03:35:00|7254.4|7225.4|7270.9|7241.9|7270.9|7241.9|7254.4|7225.4|0
1588218000000|2020-04-30 03:40:00|7269.9|7240.9|7278.1|7249.1|7280.8|7251.8|7269.9|7240.9|0
1588218300000|2020-04-30 03:45:00|7278.4|7249.4|7280|7251|7289.4|7260.4|7277.4|7248.4|0
1588218600000|2020-04-30 03:50:00|7279.7|7250.7|7289.4|7260.4|7289.4|7260.4|7279.7|7250.7|0
1588218900000|2020-04-30 03:55:00|7294.1|7264.9|7284.4|7255.4|7300.9|7271.7|7281.2|7252.2|0
1588219200000|2020-04-30 04:00:00|7278.1|7249.1|7268.6|7239.6|7278.1|7249.1|7268.6|7239.6|0
1588219500000|2020-04-30 04:05:00|7260.8|7231.8|7257.1|7228.1|7260.8|7231.8|7256.6|7227.6|0
1588219800000|2020-04-30 04:10:00|7259.3|7230.3|7274.5|7245.5|7274.5|7245.5|7258.3|7229.3|0
1588220100000|2020-04-30 04:15:00|7273.9|7244.9|7274.2|7245.2|7276.9|7247.9|7272.1|7243.1|0
1588220400000|2020-04-30 04:20:00|7275.1|7246.1|7273.9|7244.9|7275.3|7246.3|7269.4|7240.4|0
1588220700000|2020-04-30 04:25:00|7270.9|7241.9|7317|7287.8|7317|7287.8|7270.9|7241.9|0
1588221000000|2020-04-30 04:30:00|7317.6|7288.4|7327.5|7298.3|7327.5|7298.3|7310.4|7281.2|0
1588221300000|2020-04-30 04:35:00|7329.2|7300|7318.2|7289|7331.3|7302.1|7313.4|7284.2|0
1588221600000|2020-04-30 04:40:00|7318.8|7289.6|7323.5|7294.3|7327.1|7297.9|7318.8|7289.6|0
1588221900000|2020-04-30 04:45:00|7324.6|7295.4|7310.2|7281|7324.6|7295.4|7308.3|7279.1|0
1588222200000|2020-04-30 04:50:00|7317.3|7288.1|7334.1|7304.9|7334.1|7304.9|7317.3|7288.1|0
1588222500000|2020-04-30 04:55:00|7348.2|7318.8|7362.8|7333.4|7362.8|7333.4|7348.2|7318.8|0
1588222800000|2020-04-30 05:00:00|7368.2|7338.8|7359.4|7330|7370.4|7341|7359.4|7330|0
1588223100000|2020-04-30 05:05:00|7362.6|7333.2|7344.9|7315.5|7362.6|7333.2|7338.8|7309.6|0
1588223400000|2020-04-30 05:10:00|7347|7317.6|7332.5|7303.3|7347.4|7318|7327.1|7297.9|0
1588223700000|2020-04-30 05:15:00|7331.5|7302.3|7314.9|7285.7|7331.5|7302.3|7314.9|7285.7|0
1588224000000|2020-04-30 05:20:00|7319.7|7290.5|7326.7|7297.5|7333.4|7304.2|7312.4|7283.2|0
1588224300000|2020-04-30 05:25:00|7331|7301.8|7325.6|7296.4|7332.3|7303.1|7323.1|7293.9|0
1588224600000|2020-04-30 05:30:00|7326.6|7297.4|7336.5|7307.3|7340|7310.6|7325|7295.8|0
1588224900000|2020-04-30 05:35:00|7332.2|7303|7343.4|7314|7346.6|7317.2|7331.6|7302.4|0
1588225200000|2020-04-30 05:40:00|7343|7313.6|7348.8|7319.4|7350.2|7320.8|7341.8|7312.4|0
1588225500000|2020-04-30 05:45:00|7348.4|7319|7341.1|7311.7|7348.4|7319|7335.9|7306.7|0
1588225800000|2020-04-30 05:50:00|7344.6|7315.2|7347.6|7318.2|7352.2|7322.8|7341.4|7312|0
1588226100000|2020-04-30 05:55:00|7347.7|7318.3|7323.5|7294.3|7347.7|7318.3|7323.5|7294.3|0
1588291800000|2020-05-01 00:10:00|7106.5|7078.1|7062.4|7034.2|7106.5|7078.1|7062.4|7034.2|0
1588292100000|2020-05-01 00:15:00|7070.9|7042.7|7106.9|7078.5|7118.1|7089.7|7070.9|7042.7|0
1588292400000|2020-05-01 00:20:00|7107.4|7079|7092.2|7063.8|7118.7|7090.3|7092.2|7063.8|0
1588292700000|2020-05-01 00:25:00|7072.2|7044|7045|7016.8|7082.5|7054.3|7045|7016.8|0
1588293000000|2020-05-01 00:30:00|7043.4|7015.2|7011.7|6983.7|7043.4|7015.2|7011.7|6983.7|0
1588293300000|2020-05-01 00:35:00|7009.4|6981.4|7008.4|6980.4|7032.3|7004.3|7005.5|6977.5|0
1588293600000|2020-05-01 00:40:00|7010.7|6982.7|7009|6981|7010.7|6982.7|6982.1|6954.3|0
1588293900000|2020-05-01 00:45:00|7006.4|6978.4|7036.6|7008.6|7036.6|7008.6|7006.4|6978.4|0
1588294200000|2020-05-01 00:50:00|7038|7010|7008.9|6980.9|7038|7010|7004.2|6976.2|0
1588294500000|2020-05-01 00:55:00|7007.3|6979.3|6988.5|6960.7|7007.3|6979.3|6988.5|6960.7|0
1588294800000|2020-05-01 01:00:00|6989.1|6961.1|6979.4|6951.6|6993.6|6965.6|6976.5|6948.7|0
1588295100000|2020-05-01 01:05:00|6984|6956.2|6994.6|6966.6|6995|6967|6982.2|6954.4|0
1588295400000|2020-05-01 01:10:00|6998.3|6970.3|6967.8|6940|7004.3|6976.3|6963.7|6935.9|0
1588295700000|2020-05-01 01:15:00|6964.9|6937.1|6957|6929.2|6969.1|6941.3|6955.4|6927.6|0
1588296000000|2020-05-01 01:20:00|6957.9|6930.1|6969.4|6941.6|6978.4|6950.6|6956.2|6928.4|0
1588296300000|2020-05-01 01:25:00|6965.6|6937.8|6951.5|6923.7|6976.3|6948.5|6948.1|6920.3|0
1588296600000|2020-05-01 01:30:00|6944.7|6916.9|6932|6904.4|6944.7|6916.9|6926.2|6898.6|0
1588296900000|2020-05-01 01:35:00|6931.8|6904.2|6938.5|6910.9|6943|6915.2|6927|6899.4|0
1588297200000|2020-05-01 01:40:00|6936.5|6908.9|6914.9|6887.3|6937.2|6909.6|6914.9|6887.3|0
1588297500000|2020-05-01 01:45:00|6915.6|6888|6888|6860.6|6915.6|6888|6881.9|6854.5|0
1588297800000|2020-05-01 01:50:00|6880.5|6853.1|6903.9|6876.3|6903.9|6876.3|6880.5|6853.1|0
1588298100000|2020-05-01 01:55:00|6907.3|6879.7|6906.5|6878.9|6913.5|6885.9|6897.8|6870.2|0
1588298400000|2020-05-01 02:00:00|6909|6881.4|6897.5|6869.9|6909|6881.4|6894.4|6866.8|0
1588298700000|2020-05-01 02:05:00|6902.2|6874.6|6908.2|6880.6|6911.3|6883.7|6902.2|6874.6|0
1588299000000|2020-05-01 02:10:00|6911.1|6883.5|6917.9|6890.3|6917.9|6890.3|6907.9|6880.3|0
1588299300000|2020-05-01 02:15:00|6912.5|6884.9|6915.9|6888.3|6916.7|6889.1|6910.7|6883.1|0
1588299600000|2020-05-01 02:20:00|6917.1|6889.5|6931.2|6903.6|6932.6|6905|6917.1|6889.5|0
1588299900000|2020-05-01 02:25:00|6932.3|6904.7|6940.8|6913|6945.6|6917.8|6932.3|6904.7|0
1588300200000|2020-05-01 02:30:00|6943.9|6916.1|6955|6927.2|6955|6927.2|6943.1|6915.3|0
1588300500000|2020-05-01 02:35:00|6953.1|6925.3|6948.4|6920.6|6954.3|6926.5|6946.2|6918.4|0
1588300800000|2020-05-01 02:40:00|6936.7|6909.1|6941.7|6913.9|6944.1|6916.3|6928.7|6901.1|0
1588301100000|2020-05-01 02:45:00|6939.8|6912|6952.2|6924.4|6952.3|6924.5|6939.8|6912|0
1588301400000|2020-05-01 02:50:00|6949.7|6921.9|6972.2|6944.4|6972.2|6944.4|6947.7|6919.9|0
1588301700000|2020-05-01 02:55:00|6973.2|6945.4|7001.5|6973.5|7001.5|6973.5|6973.2|6945.4|0
1588302000000|2020-05-01 03:00:00|7010.1|6982.1|7009.6|6981.6|7016.2|6988.2|7006.3|6978.3|0
1588302300000|2020-05-01 03:05:00|7011.7|6983.7|7033|7005|7033|7005|7005.7|6977.7|0
1588302600000|2020-05-01 03:10:00|7041|7012.8|7031.9|7003.9|7041|7012.8|7031.9|7003.9|0
1588302900000|2020-05-01 03:15:00|7027.1|6999.1|7050.5|7022.3|7050.5|7022.3|7025.5|6997.5|0
1588303200000|2020-05-01 03:20:00|7051.2|7023|7061.1|7032.9|7061.1|7032.9|7047.8|7019.6|0
1588303500000|2020-05-01 03:25:00|7064.6|7036.4|7060.9|7032.7|7067|7038.8|7055.8|7027.6|0
1588303800000|2020-05-01 03:30:00|7062.4|7034.2|7061.9|7033.7|7066|7037.8|7053.4|7025.2|0
1588304100000|2020-05-01 03:35:00|7063.5|7035.3|7060.4|7032.2|7065.1|7036.9|7056.8|7028.6|0
1588304400000|2020-05-01 03:40:00|7063.8|7035.6|7055.3|7027.1|7066.4|7038.2|7055.3|7027.1|0
1588304700000|2020-05-01 03:45:00|7049|7020.8|7045.8|7017.6|7051.3|7023.1|7042.4|7014.2|0
1588305000000|2020-05-01 03:50:00|7044.9|7016.7|7040.7|7012.5|7047.6|7019.4|7037.9|7009.9|0
1588305300000|2020-05-01 03:55:00|7039.9|7011.7|7022.4|6994.4|7043.2|7015|7022.4|6994.4|0
1588305600000|2020-05-01 04:00:00|7019.4|6991.4|7006.3|6978.3|7025.7|6997.7|7006.3|6978.3|0
1588305900000|2020-05-01 04:05:00|7005.7|6977.7|7023.6|6995.6|7023.6|6995.6|7002|6974|0
1588306200000|2020-05-01 04:10:00|7024.6|6996.6|7039.6|7011.4|7039.6|7011.4|7024.6|6996.6|0
1588306500000|2020-05-01 04:15:00|7039.9|7011.7|7045.9|7017.7|7046.5|7018.3|7038.9|7010.9|0
1588306800000|2020-05-01 04:20:00|7047.8|7019.6|7070.6|7042.4|7071|7042.8|7047.8|7019.6|0
1588307100000|2020-05-01 04:25:00|7073.9|7045.7|7075.7|7047.5|7075.7|7047.5|7066.9|7038.7|0
1588307400000|2020-05-01 04:30:00|7076.9|7048.7|7063.9|7035.7|7076.9|7048.7|7056.2|7028|0
1588307700000|2020-05-01 04:35:00|7061.2|7033|7051.7|7023.5|7061.2|7033|7048.5|7020.3|0
1588308000000|2020-05-01 04:40:00|7049.3|7021.1|7053.4|7025.2|7053.4|7025.2|7038.8|7010.8|0
1588308300000|2020-05-01 04:45:00|7055.2|7027|7048.8|7020.6|7057.5|7029.3|7047.5|7019.3|0
1588308600000|2020-05-01 04:50:00|7055.4|7027.2|7052.2|7024|7057|7028.8|7048.9|7020.7|0
1588308900000|2020-05-01 04:55:00|7053.6|7025.4|7047.4|7019.2|7053.6|7025.4|7046.8|7018.6|0
1588309200000|2020-05-01 05:00:00|7048.2|7020|7043.1|7014.9|7054.9|7026.7|7042.4|7014.2|0
1588309500000|2020-05-01 05:05:00|7042.5|7014.3|7021.5|6993.5|7042.5|7014.3|7021.5|6993.5|0
1588309800000|2020-05-01 05:10:00|7014.9|6986.9|6989.1|6961.1|7014.9|6986.9|6989.1|6961.1|0
1588310100000|2020-05-01 05:15:00|6991.3|6963.3|6986.5|6958.7|6991.8|6963.8|6982.5|6954.7|0
1588310400000|2020-05-01 05:20:00|6985.1|6957.3|6985.3|6957.5|6998.4|6970.4|6983.5|6955.7|0
1588310700000|2020-05-01 05:25:00|6982.5|6954.7|6993.1|6965.1|6993.1|6965.1|6981.8|6954|0
1588311000000|2020-05-01 05:30:00|6994.9|6966.9|6992.6|6964.6|7001|6973|6992.6|6964.6|0
1588311300000|2020-05-01 05:35:00|6989.7|6961.7|6983.7|6955.9|6994|6966|6983.7|6955.9|0
1588311600000|2020-05-01 05:40:00|6977.6|6949.8|6942.9|6915.1|6977.6|6949.8|6939.4|6911.6|0
1588311900000|2020-05-01 05:45:00|6953.6|6925.8|6936.6|6909|6953.6|6925.8|6935.6|6908|0
1588312200000|2020-05-01 05:50:00|6935.8|6908.2|6943|6915.2|6943|6915.2|6934.6|6907|0
1588312500000|2020-05-01 05:55:00|6943.6|6915.8|6939.9|6912.1|6945.1|6917.3|6934|6906.4|0
1588551000000|2020-05-04 00:10:00|6744.2|6717.2|6714.6|6687.8|6744.3|6717.3|6714.6|6687.8|0
1588551300000|2020-05-04 00:15:00|6711.5|6684.7|6704.7|6677.9|6711.7|6684.9|6692.8|6666|0
1588551600000|2020-05-04 00:20:00|6710.1|6683.3|6668|6641.4|6710.1|6683.3|6660.3|6633.7|0
1588551900000|2020-05-04 00:25:00|6670.9|6644.3|6736|6709.2|6736|6709.2|6670.9|6644.3|0
1588552200000|2020-05-04 00:30:00|6740.8|6713.8|6672.9|6646.3|6740.8|6713.8|6672.9|6646.3|0
1588552500000|2020-05-04 00:35:00|6654|6627.4|6610.9|6584.5|6656.6|6630|6610.9|6584.5|0
1588552800000|2020-05-04 00:40:00|6606.8|6580.4|6631|6604.6|6631|6604.6|6600.6|6574.2|0
1588553100000|2020-05-04 00:45:00|6651.6|6625|6681.3|6654.7|6681.3|6654.7|6648.9|6622.3|0
1588553400000|2020-05-04 00:50:00|6680.4|6653.8|6639.7|6613.1|6680.4|6653.8|6632.3|6605.9|0
1588553700000|2020-05-04 00:55:00|6642|6615.4|6639.3|6612.7|6642.6|6616|6624.5|6598.1|0
1588554000000|2020-05-04 01:00:00|6628.2|6601.8|6651.2|6624.6|6657.3|6630.7|6625.7|6599.3|0
1588554300000|2020-05-04 01:05:00|6653.9|6627.3|6638.6|6612|6653.9|6627.3|6638.6|6612|0
1588554600000|2020-05-04 01:10:00|6635.1|6608.7|6614.1|6587.7|6635.1|6608.7|6603.7|6577.3|0
1588554900000|2020-05-04 01:15:00|6613|6586.6|6613.7|6587.3|6616|6589.6|6612.3|6585.9|0
1588555200000|2020-05-04 01:20:00|6613.9|6587.5|6615.5|6589.1|6617.3|6590.9|6608.8|6582.4|0
1588555500000|2020-05-04 01:25:00|6619.3|6592.9|6650|6623.4|6650.4|6623.8|6619.3|6592.9|0
1588555800000|2020-05-04 01:30:00|6654.7|6628.1|6658.7|6632.1|6658.7|6632.1|6647|6620.4|0
1588556100000|2020-05-04 01:35:00|6661|6634.4|6658|6631.4|6669.5|6642.9|6658|6631.4|0
1588556400000|2020-05-04 01:40:00|6656.7|6630.1|6662.4|6635.8|6664.9|6638.3|6656.7|6630.1|0
1588556700000|2020-05-04 01:45:00|6664|6637.4|6701.3|6674.5|6701.3|6674.5|6663.6|6637|0
1588557000000|2020-05-04 01:50:00|6702.9|6676.1|6736.8|6710|6736.8|6710|6702.9|6676.1|0
1588557300000|2020-05-04 01:55:00|6741|6714|6773.6|6746.6|6777.2|6750.2|6741|6714|0
1588557600000|2020-05-04 02:00:00|6768.6|6741.6|6741.5|6714.5|6768.6|6741.6|6741.5|6714.5|0
1588557900000|2020-05-04 02:05:00|6745.9|6718.9|6733.8|6707|6751.2|6724.2|6733.8|6707|0
1588558200000|2020-05-04 02:10:00|6725.6|6698.8|6691.4|6664.6|6725.6|6698.8|6675.7|6649.1|0
1588558500000|2020-05-04 02:15:00|6693.1|6666.3|6725.4|6698.6|6726.6|6699.8|6691.4|6664.6|0
1588558800000|2020-05-04 02:20:00|6715.2|6688.4|6708.5|6681.7|6725.6|6698.8|6708.5|6681.7|0
1588559100000|2020-05-04 02:25:00|6707.3|6680.5|6706.2|6679.4|6715.3|6688.5|6706.1|6679.3|0
1588559400000|2020-05-04 02:30:00|6705.1|6678.3|6719.2|6692.4|6723.3|6696.5|6702.2|6675.4|0
1588559700000|2020-05-04 02:35:00|6711|6684.2|6722.6|6695.8|6722.6|6695.8|6711|6684.2|0
1588560000000|2020-05-04 02:40:00|6724.1|6697.3|6718.6|6691.8|6732.2|6705.4|6718.6|6691.8|0
1588560300000|2020-05-04 02:45:00|6718.9|6692.1|6733.9|6707.1|6733.9|6707.1|6716.2|6689.4|0
1588560600000|2020-05-04 02:50:00|6734.8|6708|6736.8|6710|6741.2|6714.2|6731.7|6704.9|0
1588560900000|2020-05-04 02:55:00|6737.5|6710.7|6734.4|6707.6|6739.3|6712.3|6723.1|6696.3|0
1588561200000|2020-05-04 03:00:00|6734.8|6708|6753.2|6726.2|6753.2|6726.2|6734.8|6708|0
1588561500000|2020-05-04 03:05:00|6757|6730|6764.8|6737.8|6775.4|6748.4|6753.9|6726.9|0
1588561800000|2020-05-04 03:10:00|6768.7|6741.7|6785.6|6758.6|6785.6|6758.6|6768.7|6741.7|0
1588562100000|2020-05-04 03:15:00|6789.6|6762.4|6779.2|6752.2|6790.1|6762.9|6775.1|6748.1|0
1588562400000|2020-05-04 03:20:00|6782.4|6755.4|6775.6|6748.6|6783.3|6756.3|6775.2|6748.2|0
1588562700000|2020-05-04 03:25:00|6781.6|6754.6|6771.7|6744.7|6781.6|6754.6|6765|6738|0
1588563000000|2020-05-04 03:30:00|6770.7|6743.7|6777.1|6750.1|6780.4|6753.4|6770.7|6743.7|0
1588563300000|2020-05-04 03:35:00|6775.5|6748.5|6772.4|6745.4|6778.6|6751.6|6769.2|6742.2|0
1588563600000|2020-05-04 03:40:00|6771.2|6744.2|6775.8|6748.8|6779.3|6752.3|6771.2|6744.2|0
1588563900000|2020-05-04 03:45:00|6777.4|6750.4|6802.8|6775.6|6802.8|6775.6|6777.4|6750.4|0
1588564200000|2020-05-04 03:50:00|6804.8|6777.6|6823.1|6795.9|6828|6800.8|6804.6|6777.4|0
1588564500000|2020-05-04 03:55:00|6824.2|6797|6825|6797.8|6835.1|6807.9|6822|6794.8|0
1588564800000|2020-05-04 04:00:00|6827.5|6800.3|6811|6783.8|6827.5|6800.3|6808.4|6781.2|0
1588565100000|2020-05-04 04:05:00|6810.4|6783.2|6816.8|6789.6|6816.8|6789.6|6810.4|6783.2|0
1588565400000|2020-05-04 04:10:00|6813.3|6786.1|6807.8|6780.6|6818.9|6791.7|6807.8|6780.6|0
1588565700000|2020-05-04 04:15:00|6806.8|6779.6|6800.6|6773.4|6807.7|6780.5|6798.8|6771.6|0
1588566000000|2020-05-04 04:20:00|6798|6770.8|6804.9|6777.7|6806.5|6779.3|6797.7|6770.5|0
1588566300000|2020-05-04 04:25:00|6803.1|6775.9|6791.6|6764.4|6817.1|6789.9|6791.6|6764.4|0
1588566600000|2020-05-04 04:30:00|6791.2|6764|6801.8|6774.6|6811.8|6784.6|6791.2|6764|0
1588566900000|2020-05-04 04:35:00|6800.6|6773.4|6825.2|6798|6825.2|6798|6800.1|6772.9|0
1588567200000|2020-05-04 04:40:00|6834.2|6807|6839.6|6812.2|6844.4|6817|6830.2|6803|0
1588567500000|2020-05-04 04:45:00|6844.1|6816.7|6859.4|6832|6859.4|6832|6843.9|6816.5|0
1588567800000|2020-05-04 04:50:00|6868.2|6840.8|6851.3|6823.9|6873.2|6845.8|6851.3|6823.9|0
1588568100000|2020-05-04 04:55:00|6849.8|6822.4|6843.4|6816|6857.6|6830.2|6843.4|6816|0
1588568400000|2020-05-04 05:00:00|6839.5|6812.1|6849.3|6821.9|6851.4|6824|6839.5|6812.1|0
1588568700000|2020-05-04 05:05:00|6855.6|6828.2|6858.7|6831.3|6862.4|6835|6854.8|6827.4|0
1588569000000|2020-05-04 05:10:00|6858.1|6830.7|6882|6854.6|6882|6854.6|6858.1|6830.7|0
1588569300000|2020-05-04 05:15:00|6889.4|6861.8|6892.8|6865.2|6905.7|6878.1|6889.4|6861.8|0
1588569600000|2020-05-04 05:20:00|6900|6872.4|6903.6|6876|6903.6|6876|6893.7|6866.1|0
1588569900000|2020-05-04 05:25:00|6904.5|6876.9|6896.4|6868.8|6904.5|6876.9|6892.5|6864.9|0
1588570200000|2020-05-04 05:30:00|6893|6865.4|6857.4|6830|6893|6865.4|6857.4|6830|0
1588570500000|2020-05-04 05:35:00|6851|6823.6|6870.5|6843.1|6870.5|6843.1|6846.2|6818.8|0
1588570800000|2020-05-04 05:40:00|6871.8|6844.4|6865.3|6837.9|6876.4|6849|6860.7|6833.3|0
1588571100000|2020-05-04 05:45:00|6873.3|6845.9|6890.6|6863|6890.6|6863|6873.3|6845.9|0
1588571400000|2020-05-04 05:50:00|6898.1|6870.5|6871.3|6843.9|6898.1|6870.5|6871.3|6843.9|0
1588571700000|2020-05-04 05:55:00|6863.9|6836.5|6876.9|6849.5|6884.3|6856.9|6859.9|6832.5|0
1588637400000|2020-05-05 00:10:00|7045.7|7017.5|7036.5|7008.5|7045.7|7017.5|7013.5|6985.5|0
1588637700000|2020-05-05 00:15:00|7039.7|7011.5|7012.4|6984.4|7039.7|7011.5|7012.4|6984.4|0
1588638000000|2020-05-05 00:20:00|7018.5|6990.5|6969.3|6941.5|7020|6992|6969.3|6941.5|0
1588638300000|2020-05-05 00:25:00|6970.4|6942.6|6972.7|6944.9|6990.8|6962.8|6970.4|6942.6|0
1588638600000|2020-05-05 00:30:00|6980.5|6952.7|6973|6945.2|6988.7|6960.9|6969.1|6941.3|0
1588638900000|2020-05-05 00:35:00|6979.2|6951.4|7025.3|6997.3|7025.5|6997.5|6979.2|6951.4|0
1588639200000|2020-05-05 00:40:00|7028.5|7000.5|7055.9|7027.7|7055.9|7027.7|7028.5|7000.5|0
1588639500000|2020-05-05 00:45:00|7048.3|7020.1|7064|7035.8|7067.3|7039.1|7048.3|7020.1|0
1588639800000|2020-05-05 00:50:00|7051.1|7022.9|7052.9|7024.7|7061.7|7033.5|7046.6|7018.4|0
1588640100000|2020-05-05 00:55:00|7055.7|7027.5|7085.4|7057.2|7089.7|7061.3|7055.7|7027.5|0
1588640400000|2020-05-05 01:00:00|7088.1|7059.9|7080.4|7052.2|7093.5|7065.1|7071.4|7043.2|0
1588640700000|2020-05-05 01:05:00|7081.6|7053.4|7087.6|7059.4|7090.9|7062.5|7081.6|7053.4|0
1588641000000|2020-05-05 01:10:00|7087.3|7059.1|7066.1|7037.9|7093.2|7064.8|7066.1|7037.9|0
1588641300000|2020-05-05 01:15:00|7071.7|7043.5|7082.5|7054.3|7087.6|7059.4|7071.7|7043.5|0
1588641600000|2020-05-05 01:20:00|7088|7059.8|7095.2|7066.8|7095.2|7066.8|7079.3|7051.1|0
1588641900000|2020-05-05 01:25:00|7093.5|7065.1|7090|7061.6|7097.9|7069.5|7087.5|7059.3|0
1588642200000|2020-05-05 01:30:00|7092.2|7063.8|7109.2|7080.8|7112.3|7083.9|7092.2|7063.8|0
1588642500000|2020-05-05 01:35:00|7113.2|7084.8|7145.3|7116.7|7148.1|7119.5|7113.2|7084.8|0
1588642800000|2020-05-05 01:40:00|7144.9|7116.3|7160|7131.4|7160|7131.4|7142.6|7114|0
1588643100000|2020-05-05 01:45:00|7163.4|7134.8|7152.2|7123.6|7163.4|7134.8|7146.7|7118.1|0
1588643400000|2020-05-05 01:50:00|7152.3|7123.7|7180.9|7152.3|7180.9|7152.3|7150.4|7121.8|0
1588643700000|2020-05-05 01:55:00|7182.1|7153.5|7171.7|7143.1|7183.7|7155.1|7169.9|7141.3|0
1588644000000|2020-05-05 02:00:00|7173.1|7144.5|7185.8|7157.2|7186.3|7157.7|7173.1|7144.5|0
1588644300000|2020-05-05 02:05:00|7187.1|7158.5|7158.1|7129.5|7188.5|7159.9|7158.1|7129.5|0
1588644600000|2020-05-05 02:10:00|7155.6|7127|7173|7144.4|7173.8|7145.2|7155.6|7127|0
1588644900000|2020-05-05 02:15:00|7164.8|7136.2|7154.5|7125.9|7166.1|7137.5|7154.5|7125.9|0
1588645200000|2020-05-05 02:20:00|7151.3|7122.7|7146.2|7117.6|7154.7|7126.1|7146.2|7117.6|0
1588645500000|2020-05-05 02:25:00|7147|7118.4|7114.7|7086.3|7147|7118.4|7112.8|7084.4|0
1588645800000|2020-05-05 02:30:00|7117.2|7088.8|7125.8|7097.4|7127.6|7099.2|7117.2|7088.8|0
1588646100000|2020-05-05 02:35:00|7128.1|7099.7|7105.7|7077.3|7129.6|7101.2|7102.7|7074.3|0
1588646400000|2020-05-05 02:40:00|7111|7082.6|7099|7070.6|7111.6|7083.2|7092.3|7063.9|0
1588646700000|2020-05-05 02:45:00|7095.4|7067|7099.9|7071.5|7103.8|7075.4|7095.4|7067|0
1588647000000|2020-05-05 02:50:00|7102.1|7073.7|7104|7075.6|7104.8|7076.4|7093.2|7064.8|0
1588647300000|2020-05-05 02:55:00|7114.9|7086.5|7124.9|7096.5|7124.9|7096.5|7114.9|7086.5|0
1588647600000|2020-05-05 03:00:00|7127.1|7098.7|7109.9|7081.5|7128.2|7099.8|7109.6|7081.2|0
1588647900000|2020-05-05 03:05:00|7113.1|7084.7|7108.2|7079.8|7114.6|7086.2|7108.2|7079.8|0
1588648200000|2020-05-05 03:10:00|7106.8|7078.4|7112|7083.6|7114.4|7086|7099.9|7071.5|0
1588648500000|2020-05-05 03:15:00|7114.7|7086.3|7129.8|7101.4|7129.8|7101.4|7114.7|7086.3|0
1588648800000|2020-05-05 03:20:00|7131.3|7102.9|7151|7122.4|7151|7122.4|7131.3|7102.9|0
1588649100000|2020-05-05 03:25:00|7153.6|7125|7131.5|7103.1|7153.6|7125|7126.4|7098|0
1588649400000|2020-05-05 03:30:00|7125.7|7097.3|7133.1|7104.7|7140.4|7111.8|7125.7|7097.3|0
1588649700000|2020-05-05 03:35:00|7132.1|7103.7|7139.7|7111.1|7143|7114.4|7132.1|7103.7|0
1588650000000|2020-05-05 03:40:00|7135.6|7107.2|7143.8|7115.2|7143.8|7115.2|7135.6|7107.2|0
1588650300000|2020-05-05 03:45:00|7149.8|7121.2|7163.1|7134.5|7163.1|7134.5|7149.4|7120.8|0
1588650600000|2020-05-05 03:50:00|7163.6|7135|7170|7141.4|7171.5|7142.9|7162|7133.4|0
1588650900000|2020-05-05 03:55:00|7170.7|7142.1|7163.3|7134.7|7172.5|7143.9|7161.3|7132.7|0
1588651200000|2020-05-05 04:00:00|7161.5|7132.9|7158.4|7129.8|7161.5|7132.9|7139.7|7111.1|0
1588651500000|2020-05-05 04:05:00|7159.3|7130.7|7153.3|7124.7|7159.3|7130.7|7152.2|7123.6|0
1588651800000|2020-05-05 04:10:00|7152.6|7124|7165.3|7136.7|7165.3|7136.7|7152.6|7124|0
1588652100000|2020-05-05 04:15:00|7168.6|7140|7148.8|7120.2|7168.6|7140|7146.9|7118.3|0
1588652400000|2020-05-05 04:20:00|7150.4|7121.8|7150.4|7121.8|7152.7|7124.1|7142.8|7114.2|0
1588652700000|2020-05-05 04:25:00|7155.7|7127.1|7152.8|7124.2|7155.7|7127.1|7149|7120.4|0
1588653000000|2020-05-05 04:30:00|7150.8|7122.2|7159.1|7130.5|7161.2|7132.6|7150.8|7122.2|0
1588653300000|2020-05-05 04:35:00|7161.9|7133.3|7146.5|7117.9|7164.3|7135.7|7146.5|7117.9|0
1588653600000|2020-05-05 04:40:00|7150.8|7122.2|7146.4|7117.8|7150.8|7122.2|7145.7|7117.1|0
1588653900000|2020-05-05 04:45:00|7146.5|7117.9|7138.4|7110|7146.5|7117.9|7128.7|7100.3|0
1588654200000|2020-05-05 04:50:00|7136.2|7107.8|7144.2|7115.6|7144.2|7115.6|7134|7105.6|0
1588654500000|2020-05-05 04:55:00|7145|7116.4|7159.5|7130.9|7168|7139.4|7145|7116.4|0
1588654800000|2020-05-05 05:00:00|7168.9|7140.3|7173.9|7145.3|7173.9|7145.3|7168.4|7139.8|0
1588655100000|2020-05-05 05:05:00|7175.3|7146.7|7160.8|7132.2|7175.3|7146.7|7159.8|7131.2|0
1588655400000|2020-05-05 05:10:00|7159.6|7131|7153.6|7125|7162.1|7133.5|7153.4|7124.8|0
1588655700000|2020-05-05 05:15:00|7152.3|7123.7|7143.2|7114.6|7157.5|7128.9|7143.2|7114.6|0
1588656000000|2020-05-05 05:20:00|7144.7|7116.1|7144.2|7115.6|7145.1|7116.5|7141.5|7112.9|0
1588656300000|2020-05-05 05:25:00|7145.5|7116.9|7156.6|7128|7156.6|7128|7145.5|7116.9|0
1588656600000|2020-05-05 05:30:00|7159.3|7130.7|7156.2|7127.6|7159.8|7131.2|7154.5|7125.9|0
1588656900000|2020-05-05 05:35:00|7156.4|7127.8|7162.1|7133.5|7162.2|7133.6|7153.1|7124.5|0
1588657200000|2020-05-05 05:40:00|7159.3|7130.7|7158.2|7129.6|7167.5|7138.9|7158.2|7129.6|0
1588657500000|2020-05-05 05:45:00|7160.2|7131.6|7157.3|7128.7|7164.3|7135.7|7155.6|7127|0
1588657800000|2020-05-05 05:50:00|7157|7128.4|7163.2|7134.6|7168.2|7139.6|7157|7128.4|0
1588658100000|2020-05-05 05:55:00|7164.4|7135.8|7157.9|7129.3|7164.4|7135.8|7154.9|7126.3|0
1588723800000|2020-05-06 00:10:00|7339.2|7310|7272.5|7243.5|7339.2|7310|7272.5|7243.5|0
1588724100000|2020-05-06 00:15:00|7269.8|7240.8|7260.9|7231.9|7273.3|7244.3|7252.6|7223.6|0
1588724400000|2020-05-06 00:20:00|7259|7230|7246.3|7217.3|7259|7230|7234.7|7205.9|0
1588724700000|2020-05-06 00:25:00|7255.9|7226.9|7250.1|7221.1|7270.9|7241.9|7246.6|7217.6|0
1588725000000|2020-05-06 00:30:00|7247.4|7218.4|7250.6|7221.6|7253.3|7224.3|7241.7|7212.7|0
1588725300000|2020-05-06 00:35:00|7255.9|7226.9|7258.7|7229.7|7270.5|7241.5|7255.9|7226.9|0
1588725600000|2020-05-06 00:40:00|7257.5|7228.5|7268.5|7239.5|7268.5|7239.5|7252.9|7223.9|0
1588725900000|2020-05-06 00:45:00|7265|7236|7269.3|7240.3|7271.2|7242.2|7263.6|7234.6|0
1588726200000|2020-05-06 00:50:00|7268.5|7239.5|7201.4|7172.6|7268.5|7239.5|7201.4|7172.6|0
1588726500000|2020-05-06 00:55:00|7195.3|7166.5|7186.1|7157.5|7195.3|7166.5|7171.7|7143.1|0
1588726800000|2020-05-06 01:00:00|7187.6|7159|7158.5|7129.9|7192|7163.2|7158.5|7129.9|0
1588727100000|2020-05-06 01:05:00|7161.9|7133.3|7185.5|7156.9|7188.3|7159.7|7161.9|7133.3|0
1588727400000|2020-05-06 01:10:00|7180.7|7152.1|7182.2|7153.6|7187.6|7159|7180.7|7152.1|0
1588727700000|2020-05-06 01:15:00|7179.5|7150.9|7156.6|7128|7191.4|7162.6|7156.6|7128|0
1588728000000|2020-05-06 01:20:00|7161.1|7132.5|7164|7135.4|7171.4|7142.8|7161.1|7132.5|0
1588728300000|2020-05-06 01:25:00|7159.5|7130.9|7159.3|7130.7|7161.1|7132.5|7148.7|7120.1|0
1588728600000|2020-05-06 01:30:00|7162.5|7133.9|7169.6|7141|7180|7151.4|7162.5|7133.9|0
1588728900000|2020-05-06 01:35:00|7169.8|7141.2|7157.8|7129.2|7178|7149.4|7157.8|7129.2|0
1588729200000|2020-05-06 01:40:00|7162.3|7133.7|7152.1|7123.5|7171.6|7143|7152.1|7123.5|0
1588729500000|2020-05-06 01:45:00|7149.4|7120.8|7156|7127.4|7157.5|7128.9|7146.4|7117.8|0
1588729800000|2020-05-06 01:50:00|7158|7129.4|7166.9|7138.3|7166.9|7138.3|7158|7129.4|0
1588730100000|2020-05-06 01:55:00|7169.2|7140.6|7168.3|7139.7|7173.4|7144.8|7168.3|7139.7|0
1588730400000|2020-05-06 02:00:00|7172.2|7143.6|7170.9|7142.3|7172.2|7143.6|7166|7137.4|0
1588730700000|2020-05-06 02:05:00|7171.5|7142.9|7188.5|7159.9|7188.5|7159.9|7170|7141.4|0
1588731000000|2020-05-06 02:10:00|7189.2|7160.6|7186.9|7158.3|7190.2|7161.4|7185.2|7156.6|0
1588731300000|2020-05-06 02:15:00|7183.2|7154.6|7155.6|7127|7183.2|7154.6|7155.6|7127|0
1588731600000|2020-05-06 02:20:00|7158.2|7129.6|7150.2|7121.6|7159.5|7130.9|7150.2|7121.6|0
1588731900000|2020-05-06 02:25:00|7148|7119.4|7153.6|7125|7155.8|7127.2|7148|7119.4|0
1588732200000|2020-05-06 02:30:00|7154.4|7125.8|7154.6|7126|7157.7|7129.1|7150.5|7121.9|0
1588732500000|2020-05-06 02:35:00|7150.1|7121.5|7148.1|7119.5|7150.1|7121.5|7140.3|7111.7|0
1588732800000|2020-05-06 02:40:00|7149|7120.4|7163.5|7134.9|7164.2|7135.6|7149|7120.4|0
1588733100000|2020-05-06 02:45:00|7156.2|7127.6|7163.7|7135.1|7169.4|7140.8|7156.2|7127.6|0
1588733400000|2020-05-06 02:50:00|7168.1|7139.5|7163|7134.4|7168.5|7139.9|7159.9|7131.3|0
1588733700000|2020-05-06 02:55:00|7165.5|7136.9|7169.9|7141.3|7170.4|7141.8|7165.5|7136.9|0
1588734000000|2020-05-06 03:00:00|7171.8|7143.2|7183|7154.4|7183|7154.4|7169.9|7141.3|0
1588734300000|2020-05-06 03:05:00|7185.7|7157.1|7188.9|7160.3|7197.8|7169|7185.7|7157.1|0
1588734600000|2020-05-06 03:10:00|7189.6|7160.8|7209.8|7181|7209.8|7181|7189.6|7160.8|0
1588734900000|2020-05-06 03:15:00|7220.3|7191.5|7219.3|7190.5|7221.5|7192.7|7213.1|7184.3|0
1588735200000|2020-05-06 03:20:00|7218.2|7189.4|7199.3|7170.5|7222.7|7193.9|7198.9|7170.1|0
1588735500000|2020-05-06 03:25:00|7203.4|7174.6|7204.8|7176|7210.9|7182.1|7203.4|7174.6|0
1588735800000|2020-05-06 03:30:00|7204.3|7175.5|7209.4|7180.6|7211.3|7182.5|7204|7175.2|0
1588736100000|2020-05-06 03:35:00|7212|7183.2|7221.1|7192.3|7221.1|7192.3|7212|7183.2|0
1588736400000|2020-05-06 03:40:00|7223.4|7194.6|7214.6|7185.8|7223.4|7194.6|7211.4|7182.6|0
1588736700000|2020-05-06 03:45:00|7214.8|7186|7201.3|7172.5|7216.2|7187.4|7201.3|7172.5|0
1588737000000|2020-05-06 03:50:00|7202|7173.2|7200.6|7171.8|7202|7173.2|7192.4|7163.6|0
1588737300000|2020-05-06 03:55:00|7199|7170.2|7206.2|7177.4|7206.8|7178|7198.9|7170.1|0
1588737600000|2020-05-06 04:00:00|7203|7174.2|7194.4|7165.6|7203|7174.2|7193.9|7165.1|0
1588737900000|2020-05-06 04:05:00|7194.7|7165.9|7187.7|7159.1|7195.6|7166.8|7187.7|7159.1|0
1588738200000|2020-05-06 04:10:00|7186.5|7157.9|7199|7170.2|7204.6|7175.8|7186.4|7157.8|0
1588738500000|2020-05-06 04:15:00|7197.1|7168.3|7190.3|7161.5|7198.4|7169.6|7190.3|7161.5|0
1588738800000|2020-05-06 04:20:00|7189.4|7160.7|7188.7|7160.1|7190.4|7161.6|7183.5|7154.9|0
1588739100000|2020-05-06 04:25:00|7192.6|7163.8|7198.3|7169.5|7198.3|7169.5|7191.1|7162.3|0
1588739400000|2020-05-06 04:30:00|7196.5|7167.7|7203.1|7174.3|7205.3|7176.5|7189.2|7160.6|0
1588739700000|2020-05-06 04:35:00|7201.8|7173|7194.6|7165.8|7201.8|7173|7194.6|7165.8|0
1588740000000|2020-05-06 04:40:00|7195.1|7166.3|7195.9|7167.1|7199.9|7171.1|7195.1|7166.3|0
1588740300000|2020-05-06 04:45:00|7194.3|7165.5|7204.1|7175.3|7204.1|7175.3|7193.6|7164.8|0
1588740600000|2020-05-06 04:50:00|7212.4|7183.6|7211.4|7182.6|7216.3|7187.5|7209.1|7180.3|0
1588740900000|2020-05-06 04:55:00|7211.5|7182.7|7215.9|7187.1|7216.2|7187.4|7211.2|7182.4|0
1588741200000|2020-05-06 05:00:00|7216.5|7187.7|7215.4|7186.6|7221.3|7192.5|7215.2|7186.4|0
1588741500000|2020-05-06 05:05:00|7215|7186.2|7214.4|7185.6|7217.2|7188.4|7211.7|7182.9|0
1588741800000|2020-05-06 05:10:00|7215.4|7186.6|7205.1|7176.3|7215.4|7186.6|7204.2|7175.4|0
1588742100000|2020-05-06 05:15:00|7205.5|7176.7|7210.7|7181.9|7212|7183.2|7205.5|7176.7|0
1588742400000|2020-05-06 05:20:00|7212.1|7183.3|7214.4|7185.6|7215.4|7186.6|7209.7|7180.9|0
1588742700000|2020-05-06 05:25:00|7217.5|7188.7|7216.7|7187.9|7225.1|7196.3|7213.7|7184.9|0
1588743000000|2020-05-06 05:30:00|7218.7|7189.9|7215.9|7187.1|7221.8|7193|7213.4|7184.6|0
1588743300000|2020-05-06 05:35:00|7212.1|7183.3|7215.5|7186.7|7216.9|7188.1|7211.5|7182.7|0
1588743600000|2020-05-06 05:40:00|7214.1|7185.3|7213.6|7184.8|7219.5|7190.7|7210.9|7182.1|0
1588743900000|2020-05-06 05:45:00|7217.1|7188.3|7233.9|7205.1|7237.2|7208.4|7217.1|7188.3|0
1588744200000|2020-05-06 05:50:00|7233.6|7204.8|7199.7|7170.9|7233.6|7204.8|7196.4|7167.6|0
1588744500000|2020-05-06 05:55:00|7201.3|7172.5|7206.2|7177.4|7206.2|7177.4|7199.7|7170.9|0
1588810200000|2020-05-07 00:10:00|7055.1|7026.9|7071.7|7043.5|7071.7|7043.5|7048|7019.8|0
1588810500000|2020-05-07 00:15:00|7076.7|7048.5|7071.2|7043|7076.7|7048.5|7048.9|7020.7|0
1588810800000|2020-05-07 00:20:00|7069.7|7041.5|7094.7|7066.3|7099.4|7071|7069.7|7041.5|0
1588811100000|2020-05-07 00:25:00|7100.1|7071.7|7078.2|7050|7100.1|7071.7|7078.2|7050|0
1588811400000|2020-05-07 00:30:00|7072.8|7044.6|7081.8|7053.6|7086.2|7058|7066.9|7038.7|0
1588811700000|2020-05-07 00:35:00|7085.6|7057.4|7100.2|7071.8|7100.2|7071.8|7081.9|7053.7|0
1588812000000|2020-05-07 00:40:00|7106|7077.6|7100.5|7072.1|7124.7|7096.3|7099.5|7071.1|0
1588812300000|2020-05-07 00:45:00|7097.8|7069.4|7101.7|7073.3|7106.1|7077.7|7096.2|7067.8|0
1588812600000|2020-05-07 00:50:00|7101.8|7073.4|7130|7101.6|7130|7101.6|7101|7072.6|0
1588812900000|2020-05-07 00:55:00|7139.4|7110.8|7135.4|7107|7139.9|7111.3|7126.8|7098.4|0
1588813200000|2020-05-07 01:00:00|7134.6|7106.2|7144.1|7115.5|7153|7124.4|7134.6|7106.2|0
1588813500000|2020-05-07 01:05:00|7140|7111.4|7125.6|7097.2|7140|7111.4|7119|7090.6|0
1588813800000|2020-05-07 01:10:00|7124.2|7095.8|7132.5|7104.1|7132.5|7104.1|7122.6|7094.2|0
1588814100000|2020-05-07 01:15:00|7134.1|7105.7|7138.1|7109.7|7146.2|7117.6|7130.5|7102.1|0
1588814400000|2020-05-07 01:20:00|7141.6|7113|7150|7121.4|7150|7121.4|7141.6|7113|0
1588814700000|2020-05-07 01:25:00|7151.6|7123|7119.8|7091.4|7151.6|7123|7119.8|7091.4|0
1588815000000|2020-05-07 01:30:00|7128.4|7100|7103.7|7075.3|7129.4|7101|7103.7|7075.3|0
1588815300000|2020-05-07 01:35:00|7106|7077.6|7102.7|7074.3|7113.5|7085.1|7102.7|7074.3|0
1588815600000|2020-05-07 01:40:00|7115.1|7086.7|7115.2|7086.8|7115.7|7087.3|7107.6|7079.2|0
1588815900000|2020-05-07 01:45:00|7117.8|7089.4|7106.8|7078.4|7117.8|7089.4|7102.7|7074.3|0
1588816200000|2020-05-07 01:50:00|7105.5|7077.1|7090.5|7062.1|7105.7|7077.3|7089.8|7061.4|0
1588816500000|2020-05-07 01:55:00|7088|7059.8|7078.9|7050.7|7088|7059.8|7070.2|7042|0
1588816800000|2020-05-07 02:00:00|7076.6|7048.4|7068.4|7040.2|7079.9|7051.7|7067.4|7039.2|0
1588817100000|2020-05-07 02:05:00|7068.5|7040.3|7091.9|7063.5|7091.9|7063.5|7068.5|7040.3|0
1588817400000|2020-05-07 02:10:00|7094|7065.6|7084.9|7056.7|7094|7065.6|7084.9|7056.7|0
1588817700000|2020-05-07 02:15:00|7083|7054.8|7071.1|7042.9|7083|7054.8|7069.2|7041|0
1588818000000|2020-05-07 02:20:00|7074.4|7046.2|7086.5|7058.3|7086.5|7058.3|7071|7042.8|0
1588818300000|2020-05-07 02:25:00|7088.8|7060.6|7088.5|7060.3|7091.9|7063.5|7085.6|7057.4|0
1588818600000|2020-05-07 02:30:00|7085.8|7057.6|7084.5|7056.3|7086.2|7058|7078|7049.8|0
1588818900000|2020-05-07 02:35:00|7088.9|7060.7|7086.5|7058.3|7088.9|7060.7|7081.4|7053.2|0
1588819200000|2020-05-07 02:40:00|7076.4|7048.2|7086.8|7058.6|7086.8|7058.6|7076.4|7048.2|0
1588819500000|2020-05-07 02:45:00|7086.5|7058.3|7072.2|7044|7089.4|7061|7069.5|7041.3|0
1588819800000|2020-05-07 02:50:00|7071.6|7043.4|7072.1|7043.9|7072.1|7043.9|7065.3|7037.1|0
1588820100000|2020-05-07 02:55:00|7071.7|7043.5|7072.2|7044|7076.9|7048.7|7071.2|7043|0
1588820400000|2020-05-07 03:00:00|7070.1|7041.9|7106.6|7078.2|7106.6|7078.2|7070.1|7041.9|0
1588820700000|2020-05-07 03:05:00|7106.2|7077.8|7110|7081.6|7110|7081.6|7099.9|7071.5|0
1588821000000|2020-05-07 03:10:00|7109.3|7080.9|7119.7|7091.3|7119.7|7091.3|7109.1|7080.7|0
1588821300000|2020-05-07 03:15:00|7119.5|7091.1|7091.3|7062.9|7119.5|7091.1|7091.3|7062.9|0
1588821600000|2020-05-07 03:20:00|7086.1|7057.9|7092.9|7064.5|7094.5|7066.1|7086.1|7057.9|0
1588821900000|2020-05-07 03:25:00|7095|7066.6|7093.2|7064.8|7095|7066.6|7091.5|7063.1|0
1588822200000|2020-05-07 03:30:00|7095.1|7066.7|7087.5|7059.3|7095.1|7066.7|7082.3|7054.1|0
1588822500000|2020-05-07 03:35:00|7085.7|7057.5|7088.8|7060.6|7091.7|7063.3|7080.3|7052.1|0
1588822800000|2020-05-07 03:40:00|7087.9|7059.7|7091.4|7063|7095.4|7067|7087|7058.8|0
1588823100000|2020-05-07 03:45:00|7090.4|7062|7098.3|7069.9|7098.3|7069.9|7088.8|7060.6|0
1588823400000|2020-05-07 03:50:00|7098.9|7070.5|7107.2|7078.8|7107.2|7078.8|7094.6|7066.2|0
1588823700000|2020-05-07 03:55:00|7104.6|7076.2|7108.9|7080.5|7108.9|7080.5|7101|7072.6|0
1588824000000|2020-05-07 04:00:00|7106.3|7077.9|7099.7|7071.3|7106.4|7078|7099.7|7071.3|0
1588824300000|2020-05-07 04:05:00|7099.2|7070.8|7100|7071.6|7103.2|7074.8|7098.1|7069.7|0
1588824600000|2020-05-07 04:10:00|7097.7|7069.3|7101.6|7073.2|7106|7077.6|7097.7|7069.3|0
1588824900000|2020-05-07 04:15:00|7097.7|7069.3|7104|7075.6|7104|7075.6|7090.4|7062|0
1588825200000|2020-05-07 04:20:00|7100.8|7072.4|7098.1|7069.7|7102.7|7074.3|7098|7069.6|0
1588825500000|2020-05-07 04:25:00|7101.2|7072.8|7105.4|7077|7105.4|7077|7098.8|7070.4|0
1588825800000|2020-05-07 04:30:00|7103.3|7074.9|7106.4|7078|7110.8|7082.4|7102.8|7074.4|0
1588826100000|2020-05-07 04:35:00|7101.7|7073.3|7098.4|7070|7101.7|7073.3|7097.2|7068.8|0
1588826400000|2020-05-07 04:40:00|7099.1|7070.7|7101.4|7073|7102|7073.6|7097.9|7069.5|0
1588826700000|2020-05-07 04:45:00|7101|7072.6|7106.1|7077.7|7109.1|7080.7|7098.4|7070|0
1588827000000|2020-05-07 04:50:00|7102.7|7074.3|7096.1|7067.7|7104.6|7076.2|7096.1|7067.7|0
1588827300000|2020-05-07 04:55:00|7097.6|7069.2|7088.6|7060.4|7097.6|7069.2|7088.6|7060.4|0
1588827600000|2020-05-07 05:00:00|7090.3|7061.9|7092.1|7063.7|7097.1|7068.7|7090.3|7061.9|0
1588827900000|2020-05-07 05:05:00|7088.9|7060.7|7103.8|7075.4|7105.2|7076.8|7088.9|7060.7|0
1588828200000|2020-05-07 05:10:00|7107.7|7079.3|7105.9|7077.5|7107.7|7079.3|7102.1|7073.7|0
1588828500000|2020-05-07 05:15:00|7106.8|7078.4|7106.5|7078.1|7111.6|7083.2|7106.5|7078.1|0
1588828800000|2020-05-07 05:20:00|7107.5|7079.1|7122.3|7093.9|7122.3|7093.9|7107|7078.6|0
1588829100000|2020-05-07 05:25:00|7121|7092.6|7121.1|7092.7|7122|7093.6|7118.4|7090|0
1588829400000|2020-05-07 05:30:00|7119.9|7091.5|7113.8|7085.4|7119.9|7091.5|7113.3|7084.9|0
1588829700000|2020-05-07 05:35:00|7113|7084.6|7093.6|7065.2|7114.5|7086.1|7093.6|7065.2|0
1588830000000|2020-05-07 05:40:00|7093.2|7064.8|7094.8|7066.4|7095.7|7067.3|7091.6|7063.2|0
1588830300000|2020-05-07 05:45:00|7092.9|7064.5|7097.6|7069.2|7098.6|7070.2|7092.9|7064.5|0
1588830600000|2020-05-07 05:50:00|7094.7|7066.3|7098.3|7069.9|7098.3|7069.9|7092.7|7064.3|0
1588830900000|2020-05-07 05:55:00|7102.3|7073.9|7093|7064.6|7102.3|7073.9|7091.1|7062.7|0
1588896600000|2020-05-08 00:10:00|7185.7|7157.1|7211.3|7182.5|7211.3|7182.5|7177.4|7148.8|0
1588896900000|2020-05-08 00:15:00|7211.5|7182.7|7279.5|7250.5|7279.5|7250.5|7211.5|7182.7|0
1588897200000|2020-05-08 00:20:00|7280.8|7251.8|7287.7|7258.7|7287.7|7258.7|7263.2|7234.2|0
1588897500000|2020-05-08 00:25:00|7287.9|7258.9|7274|7245|7301.9|7272.7|7273.2|7244.2|0
1588897800000|2020-05-08 00:30:00|7269.6|7240.6|7255.1|7226.1|7269.6|7240.6|7253.4|7224.4|0
1588898100000|2020-05-08 00:35:00|7249.1|7220.1|7252.8|7223.8|7259.6|7230.6|7249.1|7220.1|0
1588898400000|2020-05-08 00:40:00|7253.3|7224.3|7230.7|7201.9|7253.3|7224.3|7225.8|7197|0
1588898700000|2020-05-08 00:45:00|7230|7201.2|7253.4|7224.4|7253.4|7224.4|7230|7201.2|0
1588899000000|2020-05-08 00:50:00|7255.8|7226.8|7270.4|7241.4|7270.4|7241.4|7252.4|7223.4|0
1588899300000|2020-05-08 00:55:00|7269.9|7240.9|7277.1|7248.1|7286.3|7257.3|7269.9|7240.9|0
1588899600000|2020-05-08 01:00:00|7275.7|7246.7|7255.9|7226.9|7275.7|7246.7|7244.6|7215.6|0
1588899900000|2020-05-08 01:05:00|7253.1|7224.1|7267.9|7238.9|7268.9|7239.9|7253.1|7224.1|0
1588900200000|2020-05-08 01:10:00|7269.5|7240.5|7249|7220|7274.6|7245.6|7241.4|7212.4|0
1588900500000|2020-05-08 01:15:00|7247.9|7218.9|7232.8|7204|7247.9|7218.9|7232.1|7203.3|0
1588900800000|2020-05-08 01:20:00|7235.4|7206.6|7234.3|7205.5|7235.6|7206.8|7231.1|7202.3|0
1588901100000|2020-05-08 01:25:00|7233.6|7204.8|7245.1|7216.1|7250.9|7221.9|7231.8|7203|0
1588901400000|2020-05-08 01:30:00|7248.4|7219.4|7233.3|7204.5|7253.6|7224.6|7233.3|7204.5|0
1588901700000|2020-05-08 01:35:00|7228.4|7199.6|7215.1|7186.3|7230.6|7201.8|7210.3|7181.5|0
1588902000000|2020-05-08 01:40:00|7216.3|7187.5|7217.5|7188.7|7222.6|7193.8|7216.3|7187.5|0
1588902300000|2020-05-08 01:45:00|7214.2|7185.4|7211.1|7182.3|7215.2|7186.4|7207|7178.2|0
1588902600000|2020-05-08 01:50:00|7218.7|7189.9|7194.5|7165.7|7218.7|7189.9|7194.5|7165.7|0
1588902900000|2020-05-08 01:55:00|7195.2|7166.4|7164.3|7135.7|7195.2|7166.4|7164.3|7135.7|0
1588903200000|2020-05-08 02:00:00|7163.6|7135|7192.4|7163.6|7192.4|7163.6|7152.4|7123.8|0
1588903500000|2020-05-08 02:05:00|7194.3|7165.5|7189.5|7160.7|7204.4|7175.6|7189.5|7160.7|0
1588903800000|2020-05-08 02:10:00|7183.9|7155.3|7182.8|7154.2|7195.2|7166.4|7182.8|7154.2|0
1588904100000|2020-05-08 02:15:00|7178.2|7149.6|7190.1|7161.3|7190.8|7162|7177.1|7148.5|0
1588904400000|2020-05-08 02:20:00|7190.5|7161.7|7200.6|7171.8|7208.6|7179.8|7190.5|7161.7|0
1588904700000|2020-05-08 02:25:00|7200.7|7171.9|7192|7163.2|7201.2|7172.4|7192|7163.2|0
1588905000000|2020-05-08 02:30:00|7190.8|7162|7197.7|7168.9|7197.7|7168.9|7187.9|7159.3|0
1588905300000|2020-05-08 02:35:00|7196.9|7168.1|7209|7180.2|7209|7180.2|7194.1|7165.3|0
1588905600000|2020-05-08 02:40:00|7209.4|7180.6|7206|7177.2|7212.3|7183.5|7206|7177.2|0
1588905900000|2020-05-08 02:45:00|7207.1|7178.3|7208.3|7179.5|7209.3|7180.5|7199.9|7171.1|0
1588906200000|2020-05-08 02:50:00|7206.8|7178|7188.4|7159.8|7209|7180.2|7188.4|7159.8|0
1588906500000|2020-05-08 02:55:00|7187.8|7159.2|7188.7|7160.1|7194|7165.2|7185.7|7157.1|0
1588906800000|2020-05-08 03:00:00|7185.5|7156.9|7178|7149.4|7187.5|7158.9|7178|7149.4|0
1588907100000|2020-05-08 03:05:00|7175.7|7147.1|7181.9|7153.3|7181.9|7153.3|7174.4|7145.8|0
1588907400000|2020-05-08 03:10:00|7183.6|7155|7189.1|7160.5|7189.1|7160.5|7183.6|7155|0
1588907700000|2020-05-08 03:15:00|7187.1|7158.5|7184|7155.4|7187.1|7158.5|7181.3|7152.7|0
1588908000000|2020-05-08 03:20:00|7181.6|7153|7183.2|7154.6|7191.3|7162.5|7180.3|7151.7|0
1588908300000|2020-05-08 03:25:00|7178.6|7150|7170.9|7142.3|7178.6|7150|7170.9|7142.3|0
1588908600000|2020-05-08 03:30:00|7166.7|7138.1|7161.8|7133.2|7166.7|7138.1|7155.2|7126.6|0
1588908900000|2020-05-08 03:35:00|7160.1|7131.5|7173.2|7144.6|7173.2|7144.6|7158.7|7130.1|0
1588909200000|2020-05-08 03:40:00|7175.3|7146.7|7174.4|7145.8|7177.2|7148.6|7173.6|7145|0
1588909500000|2020-05-08 03:45:00|7175.3|7146.7|7175.2|7146.6|7175.4|7146.8|7169.6|7141|0
1588909800000|2020-05-08 03:50:00|7176|7147.4|7186.2|7157.6|7187|7158.4|7176|7147.4|0
1588910100000|2020-05-08 03:55:00|7187.8|7159.2|7183.9|7155.3|7190.1|7161.3|7183.9|7155.3|0
1588910400000|2020-05-08 04:00:00|7187|7158.4|7181.8|7153.2|7187|7158.4|7179.3|7150.7|0
1588910700000|2020-05-08 04:05:00|7183.7|7155.1|7187.8|7159.2|7191.1|7162.3|7183.7|7155.1|0
1588911000000|2020-05-08 04:10:00|7189.8|7161|7180|7151.4|7189.8|7161|7174.9|7146.3|0
1588911300000|2020-05-08 04:15:00|7180.8|7152.2|7178.8|7150.2|7184.8|7156.2|7174.9|7146.3|0
1588911600000|2020-05-08 04:20:00|7178.7|7150.1|7177.6|7149|7181.8|7153.2|7177.4|7148.8|0
1588911900000|2020-05-08 04:25:00|7175.4|7146.8|7163.4|7134.8|7175.4|7146.8|7163.4|7134.8|0
1588912200000|2020-05-08 04:30:00|7164|7135.4|7153.5|7124.9|7164.6|7136|7153.5|7124.9|0
1588912500000|2020-05-08 04:35:00|7151.6|7123|7169.2|7140.6|7169.2|7140.6|7151.6|7123|0
1588912800000|2020-05-08 04:40:00|7170|7141.4|7172.6|7144|7176.4|7147.8|7170|7141.4|0
1588913100000|2020-05-08 04:45:00|7174.6|7146|7179.3|7150.7|7179.3|7150.7|7174.6|7146|0
1588913400000|2020-05-08 04:50:00|7180.5|7151.9|7189.6|7160.8|7189.6|7160.8|7179.7|7151.1|0
1588913700000|2020-05-08 04:55:00|7191.2|7162.4|7194.8|7166|7194.8|7166|7185|7156.4|0
1588914000000|2020-05-08 05:00:00|7191|7162.2|7179.6|7151|7191.7|7162.9|7179.6|7151|0
1588914300000|2020-05-08 05:05:00|7178.2|7149.6|7180|7151.4|7184.4|7155.8|7177.7|7149.1|0
1588914600000|2020-05-08 05:10:00|7170.2|7141.6|7169.1|7140.5|7173.8|7145.2|7169.1|7140.5|0
1588914900000|2020-05-08 05:15:00|7172.3|7143.7|7185.2|7156.6|7185.2|7156.6|7171|7142.4|0
1588915200000|2020-05-08 05:20:00|7181.1|7152.5|7179.5|7150.9|7181.4|7152.8|7177.6|7149|0
1588915500000|2020-05-08 05:25:00|7174.6|7146|7160|7131.4|7174.6|7146|7160|7131.4|0
1588915800000|2020-05-08 05:30:00|7159.6|7131|7164.8|7136.2|7164.8|7136.2|7159.6|7131|0
1588916100000|2020-05-08 05:35:00|7164.1|7135.5|7166.5|7137.9|7168.1|7139.5|7164.1|7135.5|0
1588916400000|2020-05-08 05:40:00|7160.2|7131.6|7179.2|7150.6|7183.1|7154.5|7159.5|7130.9|0
1588916700000|2020-05-08 05:45:00|7180.3|7151.7|7187.8|7159.2|7188.1|7159.5|7177.9|7149.3|0
1588917000000|2020-05-08 05:50:00|7188.1|7159.5|7194.4|7165.6|7195.8|7167|7187.9|7159.3|0
1588917300000|2020-05-08 05:55:00|7190.7|7161.9|7182.4|7153.8|7191.8|7163|7180.1|7151.5|0
1589155800000|2020-05-11 00:10:00|7305|7275.8|7337.6|7308.4|7340.3|7310.9|7305|7275.8|0
1589156100000|2020-05-11 00:15:00|7322.8|7293.6|7318.9|7289.7|7353.2|7323.8|7318.9|7289.7|0
1589156400000|2020-05-11 00:20:00|7320.5|7291.3|7326.3|7297.1|7326.3|7297.1|7303.3|7274.1|0
1589156700000|2020-05-11 00:25:00|7325.4|7296.2|7327.9|7298.7|7332.7|7303.5|7325.4|7296.2|0
1589157000000|2020-05-11 00:30:00|7325.4|7296.2|7287.3|7258.3|7325.4|7296.2|7279.8|7250.8|0
1589157300000|2020-05-11 00:35:00|7278.2|7249.2|7271.6|7242.6|7279|7250|7268.4|7239.4|0
1589157600000|2020-05-11 00:40:00|7270.9|7241.9|7273.9|7244.9|7278.2|7249.2|7266.5|7237.5|0
1589157900000|2020-05-11 00:45:00|7275.5|7246.5|7261.2|7232.2|7279.2|7250.2|7249.4|7220.4|0
1589158200000|2020-05-11 00:50:00|7266.3|7237.3|7274.7|7245.7|7277.2|7248.2|7264.4|7235.4|0
1589158500000|2020-05-11 00:55:00|7278|7249|7270.3|7241.3|7278|7249|7270.3|7241.3|0
1589158800000|2020-05-11 01:00:00|7276.8|7247.8|7272.6|7243.6|7285.2|7256.2|7272.6|7243.6|0
1589159100000|2020-05-11 01:05:00|7271.1|7242.1|7264.6|7235.6|7275.5|7246.5|7261.4|7232.4|0
1589159400000|2020-05-11 01:10:00|7264.5|7235.5|7287.3|7258.3|7292|7262.8|7264.4|7235.4|0
1589159700000|2020-05-11 01:15:00|7289|7260|7302.4|7273.2|7302.4|7273.2|7288.7|7259.7|0
1589160000000|2020-05-11 01:20:00|7297.3|7268.1|7298.9|7269.7|7306|7276.8|7296.9|7267.7|0
1589160300000|2020-05-11 01:25:00|7299.1|7269.9|7300.8|7271.6|7303.9|7274.7|7283.6|7254.6|0
1589160600000|2020-05-11 01:30:00|7299.6|7270.4|7306.8|7277.6|7309.5|7280.3|7298.4|7269.2|0
1589160900000|2020-05-11 01:35:00|7306.3|7277.1|7328|7298.8|7328|7298.8|7305.6|7276.4|0
1589161200000|2020-05-11 01:40:00|7329.1|7299.9|7332.4|7303.2|7335.8|7306.6|7325.3|7296.1|0
1589161500000|2020-05-11 01:45:00|7329.7|7300.5|7326.7|7297.5|7329.8|7300.6|7324.9|7295.7|0
1589161800000|2020-05-11 01:50:00|7325.1|7295.9|7326.4|7297.2|7330.2|7301|7323.8|7294.6|0
1589162100000|2020-05-11 01:55:00|7330.3|7301.1|7326.8|7297.6|7331.5|7302.3|7325.3|7296.1|0
1589162400000|2020-05-11 02:00:00|7322.8|7293.6|7319.5|7290.3|7326.4|7297.2|7319.3|7290.1|0
1589162700000|2020-05-11 02:05:00|7315.8|7286.6|7317.9|7288.7|7323|7293.8|7315.8|7286.6|0
1589163000000|2020-05-11 02:10:00|7319.6|7290.4|7326.1|7296.9|7330.5|7301.3|7316.9|7287.7|0
1589163300000|2020-05-11 02:15:00|7325.9|7296.7|7330.4|7301.2|7331.9|7302.7|7324.7|7295.5|0
1589163600000|2020-05-11 02:20:00|7331.2|7302|7327.6|7298.4|7331.2|7302|7325.6|7296.4|0
1589163900000|2020-05-11 02:25:00|7326.6|7297.4|7312.1|7282.9|7326.6|7297.4|7312.1|7282.9|0
1589164200000|2020-05-11 02:30:00|7317|7287.8|7310.7|7281.5|7317|7287.8|7309.2|7280|0
1589164500000|2020-05-11 02:35:00|7310.6|7281.4|7302.8|7273.6|7310.6|7281.4|7302.8|7273.6|0
1589164800000|2020-05-11 02:40:00|7304.2|7275|7315.5|7286.3|7318|7288.8|7304.2|7275|0
1589165100000|2020-05-11 02:45:00|7315.3|7286.1|7322.5|7293.3|7323.3|7294.1|7315.3|7286.1|0
1589165400000|2020-05-11 02:50:00|7318.6|7289.4|7320.7|7291.5|7320.7|7291.5|7311|7281.8|0
1589165700000|2020-05-11 02:55:00|7318.8|7289.6|7311.8|7282.6|7318.8|7289.6|7311.6|7282.4|0
1589166000000|2020-05-11 03:00:00|7312.8|7283.6|7290.2|7261|7312.8|7283.6|7290.2|7261|0
1589166300000|2020-05-11 03:05:00|7292.5|7263.3|7307.3|7278.1|7307.3|7278.1|7290|7260.8|0
1589166600000|2020-05-11 03:10:00|7307.7|7278.5|7326.2|7297|7328.1|7298.9|7307.7|7278.5|0
1589166900000|2020-05-11 03:15:00|7333.5|7304.3|7326.7|7297.5|7333.5|7304.3|7326.5|7297.3|0
1589167200000|2020-05-11 03:20:00|7328.1|7298.9|7335.2|7306|7338.4|7309.2|7327.9|7298.7|0
1589167500000|2020-05-11 03:25:00|7336.8|7307.6|7345.9|7316.5|7349.3|7319.9|7336.8|7307.6|0
1589167800000|2020-05-11 03:30:00|7345.6|7316.2|7341.6|7312.2|7353.8|7324.4|7341.6|7312.2|0
1589168100000|2020-05-11 03:35:00|7338.9|7309.7|7344.8|7315.4|7344.8|7315.4|7338.9|7309.7|0
1589168400000|2020-05-11 03:40:00|7348.8|7319.4|7350.3|7320.9|7354.7|7325.3|7346.7|7317.3|0
1589168700000|2020-05-11 03:45:00|7346.1|7316.7|7349.5|7320.1|7353.3|7323.9|7346.1|7316.7|0
1589169000000|2020-05-11 03:50:00|7351.7|7322.3|7345.1|7315.7|7351.7|7322.3|7345.1|7315.7|0
1589169300000|2020-05-11 03:55:00|7346.2|7316.8|7344.3|7314.9|7346.2|7316.8|7341.8|7312.4|0
1589169600000|2020-05-11 04:00:00|7351.7|7322.3|7356.6|7327.2|7366.8|7337.4|7351.7|7322.3|0
1589169900000|2020-05-11 04:05:00|7356.5|7327.1|7370.2|7340.8|7370.2|7340.8|7356.5|7327.1|0
1589170200000|2020-05-11 04:10:00|7370.7|7341.3|7360.4|7331|7372.2|7342.8|7360.4|7331|0
1589170500000|2020-05-11 04:15:00|7358.1|7328.7|7346.7|7317.3|7358.1|7328.7|7346.7|7317.3|0
1589170800000|2020-05-11 04:20:00|7345|7315.6|7337.9|7308.7|7347.2|7317.8|7329.3|7300.1|0
1589171100000|2020-05-11 04:25:00|7338.2|7309|7342.5|7313.1|7342.5|7313.1|7335.6|7306.4|0
1589171400000|2020-05-11 04:30:00|7342.2|7312.8|7347.2|7317.8|7354|7324.6|7342.2|7312.8|0
1589171700000|2020-05-11 04:35:00|7349.3|7319.9|7349.9|7320.5|7349.9|7320.5|7345.3|7315.9|0
1589172000000|2020-05-11 04:40:00|7350.6|7321.2|7351.5|7322.1|7352.2|7322.8|7345.4|7316|0
1589172300000|2020-05-11 04:45:00|7352.1|7322.7|7351.1|7321.7|7352.1|7322.7|7344.1|7314.7|0
1589172600000|2020-05-11 04:50:00|7352|7322.6|7350.5|7321.1|7355|7325.6|7346.4|7317|0
1589172900000|2020-05-11 04:55:00|7347.3|7317.9|7353.4|7324|7353.4|7324|7345.9|7316.5|0
1589173200000|2020-05-11 05:00:00|7352.6|7323.2|7337.7|7308.5|7354.8|7325.4|7337.7|7308.5|0
1589173500000|2020-05-11 05:05:00|7333.7|7304.5|7335.5|7306.3|7338.1|7308.9|7325.6|7296.4|0
1589173800000|2020-05-11 05:10:00|7328.2|7299|7332.2|7303|7333.2|7304|7326|7296.8|0
1589174100000|2020-05-11 05:15:00|7332.6|7303.4|7337.6|7308.4|7343.1|7313.7|7332.6|7303.4|0
1589174400000|2020-05-11 05:20:00|7343.2|7313.8|7342.4|7313|7345.3|7315.9|7338.5|7309.3|0
1589174700000|2020-05-11 05:25:00|7342.1|7312.7|7335.4|7306.2|7343|7313.6|7334|7304.8|0
1589175000000|2020-05-11 05:30:00|7333.9|7304.7|7334.3|7305.1|7335.2|7306|7328.1|7298.9|0
1589175300000|2020-05-11 05:35:00|7317.6|7288.4|7318.7|7289.5|7325.3|7296.1|7317.3|7288.1|0
1589175600000|2020-05-11 05:40:00|7316.6|7287.4|7316.9|7287.7|7322.8|7293.6|7316.6|7287.4|0
1589175900000|2020-05-11 05:45:00|7307.2|7278|7312.6|7283.4|7314.6|7285.4|7307.2|7278|0
1589176200000|2020-05-11 05:50:00|7308.6|7279.4|7311.3|7282.1|7316.2|7287|7308.3|7279.1|0
1589176500000|2020-05-11 05:55:00|7310.9|7281.7|7318|7288.8|7318|7288.8|7309.3|7280.1|0
1589242200000|2020-05-12 00:10:00|7269.5|7240.5|7253.6|7224.6|7269.5|7240.5|7245.4|7216.4|0
1589242500000|2020-05-12 00:15:00|7251.8|7222.8|7226|7197.2|7251.8|7222.8|7211|7182.2|0
1589242800000|2020-05-12 00:20:00|7222|7193.2|7206.7|7177.9|7222|7193.2|7201.5|7172.7|0
1589243100000|2020-05-12 00:25:00|7210.3|7181.5|7203.2|7174.4|7227.4|7198.6|7203.2|7174.4|0
1589243400000|2020-05-12 00:30:00|7201.8|7173|7215.7|7186.9|7215.7|7186.9|7196.5|7167.7|0
1589243700000|2020-05-12 00:35:00|7211.1|7182.3|7234.1|7205.3|7238.4|7209.6|7211.1|7182.3|0
1589244000000|2020-05-12 00:40:00|7219|7190.2|7206.4|7177.6|7226.5|7197.7|7206.4|7177.6|0
1589244300000|2020-05-12 00:45:00|7208.5|7179.7|7201.6|7172.8|7211.9|7183.1|7201.6|7172.8|0
1589244600000|2020-05-12 00:50:00|7199.6|7170.8|7194.2|7165.4|7201.2|7172.4|7185.8|7157.2|0
1589244900000|2020-05-12 00:55:00|7193|7164.2|7179.5|7150.9|7193|7164.2|7176.6|7148|0
1589245200000|2020-05-12 01:00:00|7178.1|7149.5|7153.1|7124.5|7178.1|7149.5|7151.5|7122.9|0
1589245500000|2020-05-12 01:05:00|7151|7122.4|7162.3|7133.7|7162.3|7133.7|7145.7|7117.1|0
1589245800000|2020-05-12 01:10:00|7163|7134.4|7167.3|7138.7|7167.3|7138.7|7157.5|7128.9|0
1589246100000|2020-05-12 01:15:00|7165.7|7137.1|7159.3|7130.7|7165.7|7137.1|7151.4|7122.8|0
1589246400000|2020-05-12 01:20:00|7166|7137.4|7149.5|7120.9|7166|7137.4|7149.5|7120.9|0
1589246700000|2020-05-12 01:25:00|7151.2|7122.6|7161.3|7132.7|7161.3|7132.7|7150.6|7122|0
1589247000000|2020-05-12 01:30:00|7167.6|7139|7179.2|7150.6|7183.5|7154.9|7167.6|7139|0
1589247300000|2020-05-12 01:35:00|7180.9|7152.3|7171.9|7143.3|7183.6|7155|7171.9|7143.3|0
1589247600000|2020-05-12 01:40:00|7171.5|7142.9|7166.2|7137.6|7171.5|7142.9|7161.6|7133|0
1589247900000|2020-05-12 01:45:00|7161.7|7133.1|7139.8|7111.2|7161.7|7133.1|7135.8|7107.4|0
1589248200000|2020-05-12 01:50:00|7129.8|7101.4|7130.5|7102.1|7132.2|7103.8|7118.5|7090.1|0
1589248500000|2020-05-12 01:55:00|7133.5|7105.1|7132.1|7103.7|7134.2|7105.8|7130.3|7101.9|0
1589248800000|2020-05-12 02:00:00|7132.9|7104.5|7114.8|7086.4|7132.9|7104.5|7114.8|7086.4|0
1589249100000|2020-05-12 02:05:00|7113.2|7084.8|7123.9|7095.5|7123.9|7095.5|7112.8|7084.4|0
1589249400000|2020-05-12 02:10:00|7125.1|7096.7|7120.7|7092.3|7125.1|7096.7|7107.7|7079.3|0
1589249700000|2020-05-12 02:15:00|7116.7|7088.3|7101.5|7073.1|7118|7089.6|7095.6|7067.2|0
1589250000000|2020-05-12 02:20:00|7103.8|7075.4|7103.4|7075|7106.3|7077.9|7093.9|7065.5|0
1589250300000|2020-05-12 02:25:00|7102|7073.6|7103.6|7075.2|7107.2|7078.8|7102|7073.6|0
1589250600000|2020-05-12 02:30:00|7107.3|7078.9|7105.9|7077.5|7116.6|7088.2|7105.9|7077.5|0
1589250900000|2020-05-12 02:35:00|7105.5|7077.1|7115.7|7087.3|7121.4|7093|7101.8|7073.4|0
1589251200000|2020-05-12 02:40:00|7116.9|7088.5|7121.2|7092.8|7123.1|7094.7|7115.1|7086.7|0
1589251500000|2020-05-12 02:45:00|7124.3|7095.9|7138.6|7110.2|7138.6|7110.2|7121.2|7092.8|0
1589251800000|2020-05-12 02:50:00|7138.4|7110|7159.6|7131|7160.7|7132.1|7138.4|7110|0
1589252100000|2020-05-12 02:55:00|7156.9|7128.3|7158|7129.4|7158|7129.4|7147|7118.4|0
1589252400000|2020-05-12 03:00:00|7155.8|7127.2|7134.7|7106.3|7155.8|7127.2|7134.7|7106.3|0
1589252700000|2020-05-12 03:05:00|7126.5|7098.1|7131.9|7103.5|7136.8|7108.4|7126.5|7098.1|0
1589253000000|2020-05-12 03:10:00|7131.7|7103.3|7114.7|7086.3|7133.7|7105.3|7114.7|7086.3|0
1589253300000|2020-05-12 03:15:00|7112.6|7084.2|7125.5|7097.1|7127.8|7099.4|7112.6|7084.2|0
1589253600000|2020-05-12 03:20:00|7126.3|7097.9|7125.1|7096.7|7129.2|7100.8|7123|7094.6|0
1589253900000|2020-05-12 03:25:00|7126|7097.6|7122.3|7093.9|7126.9|7098.5|7118.5|7090.1|0
1589254200000|2020-05-12 03:30:00|7124.3|7095.9|7116.8|7088.4|7124.4|7096|7111.3|7082.9|0
1589254500000|2020-05-12 03:35:00|7117.9|7089.5|7099.9|7071.5|7129.1|7100.7|7099.9|7071.5|0
1589254800000|2020-05-12 03:40:00|7109.1|7080.7|7120.5|7092.1|7120.5|7092.1|7107.4|7079|0
1589255100000|2020-05-12 03:45:00|7119.1|7090.7|7132.8|7104.4|7134|7105.6|7119.1|7090.7|0
1589255400000|2020-05-12 03:50:00|7132.7|7104.3|7153|7124.4|7153|7124.4|7132.7|7104.3|0
1589255700000|2020-05-12 03:55:00|7152.3|7123.7|7143.5|7114.9|7152.3|7123.7|7143.5|7114.9|0
1589256000000|2020-05-12 04:00:00|7143.7|7115.1|7144.1|7115.5|7144.1|7115.5|7126.4|7098|0
1589256300000|2020-05-12 04:05:00|7151|7122.4|7154.8|7126.2|7156.3|7127.7|7140.9|7112.3|0
1589256600000|2020-05-12 04:10:00|7156.3|7127.7|7157.7|7129.1|7157.7|7129.1|7152.3|7123.7|0
1589256900000|2020-05-12 04:15:00|7157.9|7129.3|7157.5|7128.9|7161.4|7132.8|7151.6|7123|0
1589257200000|2020-05-12 04:20:00|7157.2|7128.6|7159.5|7130.9|7159.8|7131.2|7155.3|7126.7|0
1589257500000|2020-05-12 04:25:00|7158|7129.4|7148.4|7119.8|7158|7129.4|7145.1|7116.5|0
1589257800000|2020-05-12 04:30:00|7143.6|7115|7132.6|7104.2|7146.5|7117.9|7132.6|7104.2|0
1589258100000|2020-05-12 04:35:00|7135.1|7106.7|7125|7096.6|7135.1|7106.7|7125|7096.6|0
1589258400000|2020-05-12 04:40:00|7128.8|7100.4|7119.3|7090.9|7128.8|7100.4|7117|7088.6|0
1589258700000|2020-05-12 04:45:00|7117.5|7089.1|7112.5|7084.1|7117.5|7089.1|7110.9|7082.5|0
1589259000000|2020-05-12 04:50:00|7110.8|7082.4|7124.7|7096.3|7124.7|7096.3|7110.1|7081.7|0
1589259300000|2020-05-12 04:55:00|7121.7|7093.3|7123.3|7094.9|7139.4|7110.8|7121.7|7093.3|0
1589259600000|2020-05-12 05:00:00|7129.1|7100.7|7150.6|7122|7153.6|7125|7129.1|7100.7|0
1589259900000|2020-05-12 05:05:00|7151.6|7123|7151.5|7122.9|7158.2|7129.6|7151.5|7122.9|0
1589260200000|2020-05-12 05:10:00|7148.7|7120.1|7143.3|7114.7|7148.7|7120.1|7139.6|7111|0
1589260500000|2020-05-12 05:15:00|7144.2|7115.6|7147|7118.4|7149.1|7120.5|7136.7|7108.3|0
1589260800000|2020-05-12 05:20:00|7148.3|7119.7|7144.6|7116|7148.9|7120.3|7141.9|7113.3|0
1589261100000|2020-05-12 05:25:00|7143.3|7114.7|7139.7|7111.1|7146.8|7118.2|7139.7|7111.1|0
1589261400000|2020-05-12 05:30:00|7140.5|7111.9|7132.4|7104|7142.7|7114.1|7132.4|7104|0
1589261700000|2020-05-12 05:35:00|7133.2|7104.8|7124.1|7095.7|7134.8|7106.4|7123.5|7095.1|0
1589262000000|2020-05-12 05:40:00|7123.9|7095.5|7128.1|7099.7|7130.1|7101.7|7123.9|7095.5|0
1589262300000|2020-05-12 05:45:00|7129.1|7100.7|7127|7098.6|7135.6|7107.2|7127|7098.6|0
1589262600000|2020-05-12 05:50:00|7125.1|7096.7|7128.4|7100|7135.8|7107.4|7125.1|7096.7|0
1589262900000|2020-05-12 05:55:00|7130.8|7102.4|7131|7102.6|7139.1|7110.7|7126.8|7098.4|0
1589328600000|2020-05-13 00:10:00|6946.4|6918.6|6914.7|6887.1|6946.4|6918.6|6914.7|6887.1|0
1589328900000|2020-05-13 00:15:00|6913.6|6886|6923.2|6895.6|6923.7|6896.1|6909|6881.4|0
1589329200000|2020-05-13 00:20:00|6918.6|6891|6901.3|6873.7|6922.7|6895.1|6901.3|6873.7|0
1589329500000|2020-05-13 00:25:00|6902.7|6875.1|6933.1|6905.5|6933.2|6905.6|6892.4|6864.8|0
1589329800000|2020-05-13 00:30:00|6939.8|6912|6981.1|6953.3|6983.6|6955.8|6939.8|6912|0
1589330100000|2020-05-13 00:35:00|6970|6942.2|6942.2|6914.4|6973.4|6945.6|6942.2|6914.4|0
1589330400000|2020-05-13 00:40:00|6937.8|6910.2|6957.1|6929.3|6959.2|6931.4|6937|6909.4|0
1589330700000|2020-05-13 00:45:00|6955.1|6927.3|6938.3|6910.7|6955.1|6927.3|6934|6906.4|0
1589331000000|2020-05-13 00:50:00|6943.4|6915.6|6928.3|6900.7|6943.4|6915.6|6925|6897.4|0
1589331300000|2020-05-13 00:55:00|6938|6910.4|6916.4|6888.8|6938|6910.4|6916.4|6888.8|0
1589331600000|2020-05-13 01:00:00|6918.1|6890.5|6924.6|6897|6925.5|6897.9|6918.1|6890.5|0
1589331900000|2020-05-13 01:05:00|6936.3|6908.7|6927.3|6899.7|6936.3|6908.7|6927.3|6899.7|0
1589332200000|2020-05-13 01:10:00|6917.4|6889.8|6910.9|6883.3|6917.4|6889.8|6887.5|6860.1|0
1589332500000|2020-05-13 01:15:00|6914.5|6886.9|6931.6|6904|6931.6|6904|6914.5|6886.9|0
1589332800000|2020-05-13 01:20:00|6931.4|6903.8|6916.5|6888.9|6932.9|6905.3|6915.7|6888.1|0
1589333100000|2020-05-13 01:25:00|6920.6|6893|6942.1|6914.3|6944.8|6917|6920.6|6893|0
1589333400000|2020-05-13 01:30:00|6945.3|6917.5|6932.5|6904.9|6945.3|6917.5|6930.7|6903.1|0
1589333700000|2020-05-13 01:35:00|6932.7|6905.1|6916.4|6888.8|6932.7|6905.1|6916.4|6888.8|0
1589334000000|2020-05-13 01:40:00|6917.6|6890|6923.7|6896.1|6923.8|6896.2|6914.2|6886.6|0
1589334300000|2020-05-13 01:45:00|6921.9|6894.3|6920.7|6893.1|6922.8|6895.2|6919.2|6891.6|0
1589334600000|2020-05-13 01:50:00|6920|6892.4|6943.7|6915.9|6943.7|6915.9|6920|6892.4|0
1589334900000|2020-05-13 01:55:00|6945.5|6917.7|6959.2|6931.4|6959.2|6931.4|6945.4|6917.6|0
1589335200000|2020-05-13 02:00:00|6959|6931.2|6987.2|6959.4|6987.2|6959.4|6959|6931.2|0
1589335500000|2020-05-13 02:05:00|6994.7|6966.7|6997.4|6969.4|6998.1|6970.1|6991.5|6963.5|0
1589335800000|2020-05-13 02:10:00|6990.9|6962.9|6984.6|6956.8|6990.9|6962.9|6982.6|6954.8|0
1589336100000|2020-05-13 02:15:00|6987.8|6960|6974.1|6946.3|6993.6|6965.6|6972.2|6944.4|0
1589336400000|2020-05-13 02:20:00|6972.9|6945.1|6974.7|6946.9|6981.9|6954.1|6972.9|6945.1|0
1589336700000|2020-05-13 02:25:00|6978.2|6950.4|6975.5|6947.7|6978.2|6950.4|6975|6947.2|0
1589337000000|2020-05-13 02:30:00|6977|6949.2|6975.9|6948.1|6980.7|6952.9|6974.5|6946.7|0
1589337300000|2020-05-13 02:35:00|6977.2|6949.4|6989.5|6961.5|6990.9|6962.9|6977|6949.2|0
1589337600000|2020-05-13 02:40:00|6985|6957.2|7002.3|6974.3|7002.3|6974.3|6985|6957.2|0
1589337900000|2020-05-13 02:45:00|6997.4|6969.4|6997.1|6969.1|7001.6|6973.6|6996.8|6968.8|0
1589338200000|2020-05-13 02:50:00|6997.9|6969.9|6991.1|6963.1|6999|6971|6990.9|6962.9|0
1589338500000|2020-05-13 02:55:00|6990|6962|6987.8|6960|6990|6962|6979.5|6951.7|0
1589338800000|2020-05-13 03:00:00|6981.8|6954|6987.2|6959.4|6988.8|6961|6981.5|6953.7|0
1589339100000|2020-05-13 03:05:00|6992.7|6964.7|7009.4|6981.4|7009.4|6981.4|6992.6|6964.6|0
1589339400000|2020-05-13 03:10:00|7008.1|6980.1|7011.2|6983.2|7016.1|6988.1|7006.1|6978.1|0
1589339700000|2020-05-13 03:15:00|7012.5|6984.5|7005.1|6977.1|7012.5|6984.5|7005.1|6977.1|0
1589340000000|2020-05-13 03:20:00|7005.3|6977.3|7002.2|6974.2|7005.3|6977.3|6991.4|6963.4|0
1589340300000|2020-05-13 03:25:00|7005.9|6977.9|7006.2|6978.2|7012.4|6984.4|7003.8|6975.8|0
1589340600000|2020-05-13 03:30:00|7009.2|6981.2|6998.2|6970.2|7009.4|6981.4|6998.2|6970.2|0
1589340900000|2020-05-13 03:35:00|6995.3|6967.3|7008.8|6980.8|7008.8|6980.8|6995.3|6967.3|0
1589341200000|2020-05-13 03:40:00|7008.9|6980.9|7005|6977|7011.4|6983.4|6999.1|6971.1|0
1589341500000|2020-05-13 03:45:00|7005.3|6977.3|7001.6|6973.6|7009.7|6981.7|6998.9|6970.9|0
1589341800000|2020-05-13 03:50:00|7001.1|6973.1|6998.7|6970.7|7003.7|6975.7|6998.4|6970.4|0
1589342100000|2020-05-13 03:55:00|6995.7|6967.7|7012.3|6984.3|7012.3|6984.3|6995.4|6967.4|0
1589342400000|2020-05-13 04:00:00|7012.7|6984.7|7009.6|6981.6|7013.6|6985.6|7008.8|6980.8|0
1589342700000|2020-05-13 04:05:00|7012.5|6984.5|6994.3|6966.3|7014.4|6986.4|6988.6|6960.8|0
1589343000000|2020-05-13 04:10:00|6992.9|6964.9|6993.1|6965.1|6996.9|6968.9|6992.9|6964.9|0
1589343300000|2020-05-13 04:15:00|6992.3|6964.3|6985.6|6957.8|6992.3|6964.3|6982.9|6955.1|0
1589343600000|2020-05-13 04:20:00|6985.7|6957.9|6992.2|6964.2|6992.2|6964.2|6981.6|6953.8|0
1589343900000|2020-05-13 04:25:00|6991.1|6963.1|6991.6|6963.6|6991.6|6963.6|6987.8|6960|0
1589344200000|2020-05-13 04:30:00|6997.3|6969.3|7013|6985|7014.2|6986.2|6997.3|6969.3|0
1589344500000|2020-05-13 04:35:00|7014.5|6986.5|7016.8|6988.8|7019.6|6991.6|7014|6986|0
1589344800000|2020-05-13 04:40:00|7017.6|6989.6|7014.8|6986.8|7026|6998|7014.8|6986.8|0
1589345100000|2020-05-13 04:45:00|7014.3|6986.3|7023.5|6995.5|7023.5|6995.5|7004.8|6976.8|0
1589345400000|2020-05-13 04:50:00|7024.1|6996.1|7025|6997|7027.8|6999.8|7021.7|6993.7|0
1589345700000|2020-05-13 04:55:00|7027.3|6999.3|7026.6|6998.6|7029|7001|7019.5|6991.5|0
1589346000000|2020-05-13 05:00:00|7027.9|6999.9|7008.4|6980.4|7028.4|7000.4|7007|6979|0
1589346300000|2020-05-13 05:05:00|7008.3|6980.3|7010.6|6982.6|7012.4|6984.4|7001.5|6973.5|0
1589346600000|2020-05-13 05:10:00|7009.9|6981.9|7005.8|6977.8|7012.6|6984.6|7005.8|6977.8|0
1589346900000|2020-05-13 05:15:00|6998.5|6970.5|6980.9|6953.1|6998.5|6970.5|6980.9|6953.1|0
1589347200000|2020-05-13 05:20:00|6979|6951.2|7002.5|6974.5|7002.5|6974.5|6979|6951.2|0
1589347500000|2020-05-13 05:25:00|7000.5|6972.5|7002.5|6974.5|7008.2|6980.2|6999.2|6971.2|0
1589347800000|2020-05-13 05:30:00|7004.5|6976.5|7029.6|7001.6|7029.6|7001.6|7004.5|6976.5|0
1589348100000|2020-05-13 05:35:00|7035.6|7007.6|7031.1|7003.1|7035.6|7007.6|7026.5|6998.5|0
1589348400000|2020-05-13 05:40:00|7034.3|7006.3|7045.3|7017.1|7049.1|7020.9|7034.1|7006.1|0
1589348700000|2020-05-13 05:45:00|7043.1|7014.9|7046.4|7018.2|7049|7020.8|7043.1|7014.9|0
1589349000000|2020-05-13 05:50:00|7038.5|7010.5|7022.4|6994.4|7045.9|7017.7|7018.6|6990.6|0
1589349300000|2020-05-13 05:55:00|7020.2|6992.2|7040.1|7011.9|7044.9|7016.7|7020.2|6992.2|0
1589415000000|2020-05-14 00:10:00|6895.7|6868.1|6909.7|6882.1|6909.7|6882.1|6876.3|6848.9|0
1589415300000|2020-05-14 00:15:00|6906.9|6879.3|6905.8|6878.2|6906.9|6879.3|6866.6|6839.2|0
1589415600000|2020-05-14 00:20:00|6916.1|6888.5|6972.4|6944.6|6972.4|6944.6|6913.9|6886.3|0
1589415900000|2020-05-14 00:25:00|6973|6945.2|6940.1|6912.3|6973|6945.2|6931.1|6903.5|0
1589416200000|2020-05-14 00:30:00|6932.2|6904.6|6926.4|6898.8|6939.5|6911.7|6916.6|6889|0
1589416500000|2020-05-14 00:35:00|6928|6900.4|6965.7|6937.9|6970.8|6943|6928|6900.4|0
1589416800000|2020-05-14 00:40:00|6979.3|6951.5|6967|6939.2|6980|6952.2|6961.1|6933.3|0
1589417100000|2020-05-14 00:45:00|6974.7|6946.9|6976.6|6948.8|6979.2|6951.4|6957.5|6929.7|0
1589417400000|2020-05-14 00:50:00|6972.8|6945|6944.6|6916.8|6972.8|6945|6944.6|6916.8|0
1589417700000|2020-05-14 00:55:00|6942.2|6914.4|6959.3|6931.5|6970.7|6942.9|6935.8|6908.2|0
1589418000000|2020-05-14 01:00:00|6958.2|6930.4|6948.2|6920.4|6958.2|6930.4|6943.9|6916.1|0
1589418300000|2020-05-14 01:05:00|6949.4|6921.6|6957.3|6929.5|6963.2|6935.4|6940|6912.2|0
1589418600000|2020-05-14 01:10:00|6961.3|6933.5|6948.2|6920.4|6963.9|6936.1|6946.7|6918.9|0
1589418900000|2020-05-14 01:15:00|6948.4|6920.6|6964.2|6936.4|6964.2|6936.4|6948.4|6920.6|0
1589419200000|2020-05-14 01:20:00|6966.4|6938.6|6975.6|6947.8|6975.6|6947.8|6960.3|6932.5|0
1589419500000|2020-05-14 01:25:00|6974.1|6946.3|6971.7|6943.9|6974.1|6946.3|6963.1|6935.3|0
1589419800000|2020-05-14 01:30:00|6969.7|6941.9|6941.7|6913.9|6969.7|6941.9|6940.8|6913|0
1589420100000|2020-05-14 01:35:00|6944.3|6916.5|6921.9|6894.3|6944.3|6916.5|6921.9|6894.3|0
1589420400000|2020-05-14 01:40:00|6923.4|6895.8|6927.9|6900.3|6928.1|6900.5|6915.7|6888.1|0
1589420700000|2020-05-14 01:45:00|6924.3|6896.7|6928.2|6900.6|6928.2|6900.6|6913.1|6885.5|0
1589421000000|2020-05-14 01:50:00|6931.6|6904|6929.9|6902.3|6934.3|6906.7|6926|6898.4|0
1589421300000|2020-05-14 01:55:00|6929.2|6901.6|6903.3|6875.7|6932|6904.4|6903.3|6875.7|0
1589421600000|2020-05-14 02:00:00|6911.3|6883.7|6925.1|6897.5|6925.1|6897.5|6905.8|6878.2|0
1589421900000|2020-05-14 02:05:00|6922|6894.4|6924|6896.4|6928.6|6901|6922|6894.4|0
1589422200000|2020-05-14 02:10:00|6919.4|6891.8|6925.3|6897.7|6931.8|6904.2|6917.6|6890|0
1589422500000|2020-05-14 02:15:00|6924.5|6896.9|6916.6|6889|6925.1|6897.5|6914|6886.4|0
1589422800000|2020-05-14 02:20:00|6919|6891.4|6914|6886.4|6919.2|6891.6|6913.9|6886.3|0
1589423100000|2020-05-14 02:25:00|6915.5|6887.9|6913.5|6885.9|6919.5|6891.9|6913.1|6885.5|0
1589423400000|2020-05-14 02:30:00|6913|6885.4|6910|6882.4|6913|6885.4|6906.7|6879.1|0
1589423700000|2020-05-14 02:35:00|6907.6|6880|6887.8|6860.4|6907.6|6880|6887.8|6860.4|0
1589424000000|2020-05-14 02:40:00|6886.4|6859|6896.7|6869.1|6896.7|6869.1|6886|6858.6|0
1589424300000|2020-05-14 02:45:00|6897.2|6869.6|6901.6|6874|6902.9|6875.3|6894.4|6866.8|0
1589424600000|2020-05-14 02:50:00|6899.4|6871.8|6901.6|6874|6905.3|6877.7|6896.5|6868.9|0
1589424900000|2020-05-14 02:55:00|6898.1|6870.5|6908.1|6880.5|6908.1|6880.5|6894.6|6867|0
1589425200000|2020-05-14 03:00:00|6910.1|6882.5|6922.8|6895.2|6924.1|6896.5|6908.6|6881|0
1589425500000|2020-05-14 03:05:00|6919.5|6891.9|6910.7|6883.1|6924.7|6897.1|6907.5|6879.9|0
1589425800000|2020-05-14 03:10:00|6906.3|6878.7|6909.4|6881.8|6911.3|6883.7|6905.6|6878|0
1589426100000|2020-05-14 03:15:00|6905.6|6878|6896.5|6868.9|6905.6|6878|6895.8|6868.2|0
1589426400000|2020-05-14 03:20:00|6896.2|6868.6|6879.7|6852.3|6896.2|6868.6|6876.9|6849.5|0
1589426700000|2020-05-14 03:25:00|6880.6|6853.2|6900.1|6872.5|6900.9|6873.3|6880.6|6853.2|0
1589427000000|2020-05-14 03:30:00|6896.3|6868.7|6910.3|6882.7|6910.3|6882.7|6894.5|6866.9|0
1589427300000|2020-05-14 03:35:00|6912.6|6885|6902.5|6874.9|6912.6|6885|6901.4|6873.8|0
1589427600000|2020-05-14 03:40:00|6901.9|6874.3|6901.9|6874.3|6902.9|6875.3|6899.4|6871.8|0
1589427900000|2020-05-14 03:45:00|6898.9|6871.3|6895.7|6868.1|6901|6873.4|6895.7|6868.1|0
1589428200000|2020-05-14 03:50:00|6897.9|6870.3|6902.9|6875.3|6902.9|6875.3|6889.3|6861.7|0
1589428500000|2020-05-14 03:55:00|6901.4|6873.8|6904.8|6877.2|6904.8|6877.2|6899.6|6872|0
1589428800000|2020-05-14 04:00:00|6904.7|6877.1|6914.7|6887.1|6916.9|6889.3|6903.4|6875.8|0
1589429100000|2020-05-14 04:05:00|6912.5|6884.9|6921.1|6893.5|6930.7|6903.1|6912.5|6884.9|0
1589429400000|2020-05-14 04:10:00|6922.1|6894.5|6910.2|6882.6|6922.1|6894.5|6905.2|6877.6|0
1589429700000|2020-05-14 04:15:00|6909.4|6881.8|6930.7|6903.1|6930.7|6903.1|6909.4|6881.8|0
1589430000000|2020-05-14 04:20:00|6926.3|6898.7|6926.6|6899|6934.6|6907|6926.3|6898.7|0
1589430300000|2020-05-14 04:25:00|6926.3|6898.7|6918.2|6890.6|6926.3|6898.7|6916.7|6889.1|0
1589430600000|2020-05-14 04:30:00|6912|6884.4|6891.8|6864.2|6914.1|6886.5|6891.8|6864.2|0
1589430900000|2020-05-14 04:35:00|6892.4|6864.8|6884.8|6857.4|6892.4|6864.8|6883.8|6856.4|0
1589431200000|2020-05-14 04:40:00|6893.6|6866|6879.6|6852.2|6893.6|6866|6877.9|6850.5|0
1589431500000|2020-05-14 04:45:00|6879|6851.6|6895.8|6868.2|6896.2|6868.6|6879|6851.6|0
1589431800000|2020-05-14 04:50:00|6893.1|6865.5|6901.7|6874.1|6902.2|6874.6|6893.1|6865.5|0
1589432100000|2020-05-14 04:55:00|6901.8|6874.2|6890.2|6862.6|6906.4|6878.8|6890|6862.4|0
1589432400000|2020-05-14 05:00:00|6889.7|6862.1|6897.5|6869.9|6897.5|6869.9|6882.9|6855.5|0
1589432700000|2020-05-14 05:05:00|6898.5|6870.9|6899.9|6872.3|6900.9|6873.3|6894.8|6867.2|0
1589433000000|2020-05-14 05:10:00|6896.8|6869.2|6907.7|6880.1|6907.7|6880.1|6894.5|6866.9|0
1589433300000|2020-05-14 05:15:00|6908.7|6881.1|6895.1|6867.5|6908.7|6881.1|6894.8|6867.2|0
1589433600000|2020-05-14 05:20:00|6894.1|6866.5|6893.3|6865.7|6894.1|6866.5|6888.5|6861.1|0
1589433900000|2020-05-14 05:25:00|6892.1|6864.5|6890.6|6863|6892.1|6864.5|6886.1|6858.7|0
1589434200000|2020-05-14 05:30:00|6890.7|6863.1|6879.2|6851.8|6892.4|6864.8|6879.2|6851.8|0
1589434500000|2020-05-14 05:35:00|6878.3|6850.9|6878.1|6850.7|6881.4|6854|6875.6|6848.2|0
1589434800000|2020-05-14 05:40:00|6876.6|6849.2|6878.4|6851|6882|6854.6|6876.6|6849.2|0
1589435100000|2020-05-14 05:45:00|6879.3|6851.9|6875.1|6847.7|6879.9|6852.5|6875.1|6847.7|0
1589435400000|2020-05-14 05:50:00|6873.5|6846.1|6868.7|6841.3|6873.5|6846.1|6866.4|6839|0
1589435700000|2020-05-14 05:55:00|6868.8|6841.4|6871.2|6843.8|6875.6|6848.2|6866.9|6839.5|0
1589501400000|2020-05-15 00:10:00|7029.7|7001.7|7014.1|6986.1|7029.7|7001.7|7007.2|6979.2|0
1589501700000|2020-05-15 00:15:00|7029.4|7001.4|7004.6|6976.6|7036.5|7008.5|7004.6|6976.6|0
1589502000000|2020-05-15 00:20:00|7006.9|6978.9|7018.8|6990.8|7020.9|6992.9|6998.1|6970.1|0
1589502300000|2020-05-15 00:25:00|7020.6|6992.6|7022.5|6994.5|7030.2|7002.2|7018|6990|0
1589502600000|2020-05-15 00:30:00|7022|6994|7080.2|7052|7080.2|7052|7022|6994|0
1589502900000|2020-05-15 00:35:00|7076.2|7048|7085.8|7057.6|7087|7058.8|7073.2|7045|0
1589503200000|2020-05-15 00:40:00|7083.9|7055.7|7075|7046.8|7083.9|7055.7|7070.8|7042.6|0
1589503500000|2020-05-15 00:45:00|7079.5|7051.3|7059.7|7031.5|7079.5|7051.3|7058.4|7030.2|0
1589503800000|2020-05-15 00:50:00|7055.7|7027.5|7058.5|7030.3|7058.5|7030.3|7046.4|7018.2|0
1589504100000|2020-05-15 00:55:00|7057.4|7029.2|7059.1|7030.9|7068.1|7039.9|7043.3|7015.1|0
1589504400000|2020-05-15 01:00:00|7062.3|7034.1|7046.4|7018.2|7064.1|7035.9|7037.3|7009.3|0
1589504700000|2020-05-15 01:05:00|7046.1|7017.9|7030.5|7002.5|7046.1|7017.9|7028.9|7000.9|0
1589505000000|2020-05-15 01:10:00|7033.2|7005.2|7023.4|6995.4|7037.6|7009.6|7019.8|6991.8|0
1589505300000|2020-05-15 01:15:00|7022.6|6994.6|7024.4|6996.4|7027.6|6999.6|7022.6|6994.6|0
1589505600000|2020-05-15 01:20:00|7023.4|6995.4|7022.8|6994.8|7026.4|6998.4|7019.4|6991.4|0
1589505900000|2020-05-15 01:25:00|7021.1|6993.1|7006.3|6978.3|7023.2|6995.2|7005.6|6977.6|0
1589506200000|2020-05-15 01:30:00|7005|6977|7012.8|6984.8|7018.6|6990.6|7004|6976|0
1589506500000|2020-05-15 01:35:00|7011.8|6983.8|7001.6|6973.6|7012.1|6984.1|6997.8|6969.8|0
1589506800000|2020-05-15 01:40:00|6995.9|6967.9|6987.7|6959.9|7000.1|6972.1|6987.7|6959.9|0
1589507100000|2020-05-15 01:45:00|6988.1|6960.3|6997.4|6969.4|6997.4|6969.4|6984.5|6956.7|0
1589507400000|2020-05-15 01:50:00|6998.3|6970.3|6996.9|6968.9|7000.7|6972.7|6990.7|6962.7|0
1589507700000|2020-05-15 01:55:00|7000|6972|6990.2|6962.2|7000|6972|6986|6958.2|0
1589508000000|2020-05-15 02:00:00|6995.6|6967.6|6972|6944.2|6997.5|6969.5|6972|6944.2|0
1589508300000|2020-05-15 02:05:00|6961.1|6933.3|6950.1|6922.3|6965.3|6937.5|6950.1|6922.3|0
1589508600000|2020-05-15 02:10:00|6950.8|6923|6940.2|6912.4|6952.7|6924.9|6940.2|6912.4|0
1589508900000|2020-05-15 02:15:00|6934.5|6906.9|6938.1|6910.5|6941.9|6914.1|6926.6|6899|0
1589509200000|2020-05-15 02:20:00|6937.1|6909.5|6943|6915.2|6943|6915.2|6933.6|6906|0
1589509500000|2020-05-15 02:25:00|6943.1|6915.3|6946.5|6918.7|6949.5|6921.7|6941.6|6913.8|0
1589509800000|2020-05-15 02:30:00|6946.8|6919|6947.3|6919.5|6950.3|6922.5|6942.9|6915.1|0
1589510100000|2020-05-15 02:35:00|6948.6|6920.8|6964.8|6937|6964.8|6937|6943|6915.2|0
1589510400000|2020-05-15 02:40:00|6967.1|6939.3|6957|6929.2|6967.5|6939.7|6957|6929.2|0
1589510700000|2020-05-15 02:45:00|6957.5|6929.7|6959.2|6931.4|6965.1|6937.3|6955.4|6927.6|0
1589511000000|2020-05-15 02:50:00|6957.8|6930|6965|6937.2|6965|6937.2|6957.8|6930|0
1589511300000|2020-05-15 02:55:00|6965.6|6937.8|6971.3|6943.5|6976.3|6948.5|6965.6|6937.8|0
1589511600000|2020-05-15 03:00:00|6969.5|6941.7|6969.8|6942|6977.4|6949.6|6969.5|6941.7|0
1589511900000|2020-05-15 03:05:00|6970.9|6943.1|6967.6|6939.8|6970.9|6943.1|6965.6|6937.8|0
1589512200000|2020-05-15 03:10:00|6966.1|6938.3|6947.9|6920.1|6966.1|6938.3|6947.9|6920.1|0
1589512500000|2020-05-15 03:15:00|6946.4|6918.6|6945.2|6917.4|6952.7|6924.9|6942.8|6915|0
1589512800000|2020-05-15 03:20:00|6946.1|6918.3|6949.1|6921.3|6954.5|6926.7|6946.1|6918.3|0
1589513100000|2020-05-15 03:25:00|6950.9|6923.1|6961.2|6933.4|6963.2|6935.4|6950.9|6923.1|0
1589513400000|2020-05-15 03:30:00|6962.5|6934.7|6953.3|6925.5|6965.7|6937.9|6952.1|6924.3|0
1589513700000|2020-05-15 03:35:00|6951|6923.2|6944.7|6916.9|6951|6923.2|6944.4|6916.6|0
1589514000000|2020-05-15 03:40:00|6947.1|6919.3|6968.6|6940.8|6969.9|6942.1|6947.1|6919.3|0
1589514300000|2020-05-15 03:45:00|6965.8|6938|6966|6938.2|6973.3|6945.5|6961.9|6934.1|0
1589514600000|2020-05-15 03:50:00|6972.6|6944.8|6974.2|6946.4|6976.3|6948.5|6972.6|6944.8|0
1589514900000|2020-05-15 03:55:00|6974.3|6946.5|6990.1|6962.1|6990.4|6962.4|6974.3|6946.5|0
1589515200000|2020-05-15 04:00:00|6991.9|6963.9|6998|6970|6999.9|6971.9|6991.9|6963.9|0
1589515500000|2020-05-15 04:05:00|6995.6|6967.6|6989.1|6961.1|6999.8|6971.8|6988.8|6961|0
1589515800000|2020-05-15 04:10:00|6986.8|6959|6993.9|6965.9|6993.9|6965.9|6986.8|6959|0
1589516100000|2020-05-15 04:15:00|6996.1|6968.1|6999.6|6971.6|7003.3|6975.3|6992.9|6964.9|0
1589516400000|2020-05-15 04:20:00|7002|6974|7003.7|6975.7|7009.5|6981.5|7000.4|6972.4|0
1589516700000|2020-05-15 04:25:00|7003.5|6975.5|6995.8|6967.8|7003.5|6975.5|6995.8|6967.8|0
1589517000000|2020-05-15 04:30:00|6993|6965|7001.2|6973.2|7001.9|6973.9|6991.7|6963.7|0
1589517300000|2020-05-15 04:35:00|6997.6|6969.6|6984.3|6956.5|6997.6|6969.6|6983.1|6955.3|0
1589517600000|2020-05-15 04:40:00|6982.6|6954.8|6982.3|6954.5|6982.6|6954.8|6979|6951.2|0
1589517900000|2020-05-15 04:45:00|6981.3|6953.5|6983.1|6955.3|6983.1|6955.3|6975|6947.2|0
1589518200000|2020-05-15 04:50:00|6991.4|6963.4|7010.7|6982.7|7011.3|6983.3|6991.4|6963.4|0
1589518500000|2020-05-15 04:55:00|7012.1|6984.1|7017.5|6989.5|7017.5|6989.5|7008.8|6980.8|0
1589518800000|2020-05-15 05:00:00|7017.6|6989.6|7032.7|7004.7|7032.8|7004.8|7017.6|6989.6|0
1589519100000|2020-05-15 05:05:00|7039.5|7011.3|7033.9|7005.9|7047.4|7019.2|7033.7|7005.7|0
1589519400000|2020-05-15 05:10:00|7030.1|7002.1|7026.9|6998.9|7031.2|7003.2|7026.6|6998.6|0
1589519700000|2020-05-15 05:15:00|7030.4|7002.4|7005.4|6977.4|7030.4|7002.4|7005.4|6977.4|0
1589520000000|2020-05-15 05:20:00|7007.2|6979.2|6980|6952.2|7007.2|6979.2|6977|6949.2|0
1589520300000|2020-05-15 05:25:00|6983|6955.2|6978|6950.2|6986.2|6958.4|6977.2|6949.4|0
1589520600000|2020-05-15 05:30:00|6980.7|6952.9|6986.4|6958.6|6988.2|6960.4|6979.2|6951.4|0
1589520900000|2020-05-15 05:35:00|6996.5|6968.5|6980|6952.2|6998|6970|6978.6|6950.8|0
1589521200000|2020-05-15 05:40:00|6980.9|6953.1|6978.4|6950.6|6980.9|6953.1|6975.3|6947.5|0
1589521500000|2020-05-15 05:45:00|6975.8|6948|6996.4|6968.4|6996.4|6968.4|6975|6947.2|0
1589521800000|2020-05-15 05:50:00|6993.6|6965.6|6976.2|6948.4|6993.6|6965.6|6973|6945.2|0
1589522100000|2020-05-15 05:55:00|6976.7|6948.9|6976|6948.2|6985.5|6957.7|6975.7|6947.9|0
1589760600000|2020-05-18 00:10:00|7132.6|7104.2|7160.8|7132.2|7169|7140.4|7132.6|7104.2|0
1589760900000|2020-05-18 00:15:00|7164.5|7135.9|7196.1|7167.3|7197.4|7168.6|7157|7128.4|0
1589761200000|2020-05-18 00:20:00|7199.1|7170.3|7216.2|7187.4|7216.2|7187.4|7193.4|7164.6|0
1589761500000|2020-05-18 00:25:00|7219.9|7191.1|7205.3|7176.5|7219.9|7191.1|7203.8|7175|0
1589761800000|2020-05-18 00:30:00|7207.8|7179|7220.7|7191.9|7221.3|7192.5|7205.7|7176.9|0
1589762100000|2020-05-18 00:35:00|7219.4|7190.6|7192.2|7163.4|7219.4|7190.6|7192.2|7163.4|0
1589762400000|2020-05-18 00:40:00|7190.6|7161.8|7165.6|7137|7190.6|7161.8|7165.6|7137|0
1589762700000|2020-05-18 00:45:00|7165.2|7136.6|7160.1|7131.5|7173.2|7144.6|7160.1|7131.5|0
1589763000000|2020-05-18 00:50:00|7158.6|7130|7170|7141.4|7171.8|7143.2|7158.6|7130|0
1589763300000|2020-05-18 00:55:00|7166.6|7138|7167.8|7139.2|7167.8|7139.2|7159.2|7130.6|0
1589763600000|2020-05-18 01:00:00|7178.1|7149.5|7186.9|7158.3|7188.1|7159.5|7178.1|7149.5|0
1589763900000|2020-05-18 01:05:00|7192.5|7163.7|7198.1|7169.3|7200.7|7171.9|7190.4|7161.6|0
1589764200000|2020-05-18 01:10:00|7201.2|7172.4|7195|7166.2|7207.7|7178.9|7187.6|7159|0
1589764500000|2020-05-18 01:15:00|7195.5|7166.7|7194.1|7165.3|7199.6|7170.8|7194.1|7165.3|0
1589764800000|2020-05-18 01:20:00|7196.1|7167.3|7193.9|7165.1|7199.7|7170.9|7193.9|7165.1|0
1589765100000|2020-05-18 01:25:00|7192.4|7163.6|7189.1|7160.5|7197.4|7168.6|7189.1|7160.5|0
1589765400000|2020-05-18 01:30:00|7190|7161.2|7180.1|7151.5|7194.7|7165.9|7180.1|7151.5|0
1589765700000|2020-05-18 01:35:00|7178.8|7150.2|7184.1|7155.5|7184.1|7155.5|7173.5|7144.9|0
1589766000000|2020-05-18 01:40:00|7182.2|7153.6|7190|7161.2|7190|7161.2|7179|7150.4|0
1589766300000|2020-05-18 01:45:00|7185.6|7157|7192.4|7163.6|7192.4|7163.6|7184.1|7155.5|0
1589766600000|2020-05-18 01:50:00|7195.2|7166.4|7188.2|7159.6|7198|7169.2|7187.8|7159.2|0
1589766900000|2020-05-18 01:55:00|7191.2|7162.4|7194.5|7165.7|7199.8|7171|7191.2|7162.4|0
1589767200000|2020-05-18 02:00:00|7192.6|7163.8|7187.7|7159.1|7194.1|7165.3|7185.4|7156.8|0
1589767500000|2020-05-18 02:05:00|7190|7161.2|7178.1|7149.5|7190|7161.2|7178|7149.4|0
1589767800000|2020-05-18 02:10:00|7173.1|7144.5|7191|7162.2|7191|7162.2|7173.1|7144.5|0
1589768100000|2020-05-18 02:15:00|7190.4|7161.6|7197.5|7168.7|7200.8|7172|7190.4|7161.6|0
1589768400000|2020-05-18 02:20:00|7199.5|7170.7|7185.3|7156.7|7200.1|7171.3|7185.3|7156.7|0
1589768700000|2020-05-18 02:25:00|7187.7|7159.1|7199.6|7170.8|7199.6|7170.8|7187.7|7159.1|0
1589769000000|2020-05-18 02:30:00|7200.1|7171.3|7190|7161.2|7201.5|7172.7|7190|7161.2|0
1589769300000|2020-05-18 02:35:00|7193|7164.2|7190|7161.2|7194.2|7165.4|7188.5|7159.9|0
1589769600000|2020-05-18 02:40:00|7189.9|7161.1|7194.5|7165.7|7196.8|7168|7189.9|7161.1|0
1589769900000|2020-05-18 02:45:00|7193.9|7165.1|7184.9|7156.3|7194.1|7165.3|7181.3|7152.7|0
1589770200000|2020-05-18 02:50:00|7187.5|7158.9|7185|7156.4|7189.4|7160.7|7182.2|7153.6|0
1589770500000|2020-05-18 02:55:00|7186.9|7158.3|7186.6|7158|7191.6|7162.8|7183.6|7155|0
1589770800000|2020-05-18 03:00:00|7186.7|7158.1|7173.7|7145.1|7186.7|7158.1|7173.6|7145|0
1589771100000|2020-05-18 03:05:00|7177.5|7148.9|7181.2|7152.6|7185.2|7156.6|7176.9|7148.3|0
1589771400000|2020-05-18 03:10:00|7182.3|7153.7|7172.3|7143.7|7186|7157.4|7172.3|7143.7|0
1589771700000|2020-05-18 03:15:00|7170.9|7142.3|7200.9|7172.1|7200.9|7172.1|7169.9|7141.3|0
1589772000000|2020-05-18 03:20:00|7205.1|7176.3|7202.6|7173.8|7209|7180.2|7201.5|7172.7|0
1589772300000|2020-05-18 03:25:00|7200.5|7171.7|7202.2|7173.4|7202.2|7173.4|7197.6|7168.8|0
1589772600000|2020-05-18 03:30:00|7200|7171.2|7201|7172.2|7201.4|7172.6|7196.1|7167.3|0
1589772900000|2020-05-18 03:35:00|7202.7|7173.9|7195.4|7166.6|7202.7|7173.9|7193.6|7164.8|0
1589773200000|2020-05-18 03:40:00|7201.4|7172.6|7189.6|7160.8|7201.4|7172.6|7189.6|7160.8|0
1589773500000|2020-05-18 03:45:00|7190.5|7161.7|7189.8|7161|7194.3|7165.5|7186.6|7158|0
1589773800000|2020-05-18 03:50:00|7186.8|7158.2|7189.4|7160.7|7189.4|7160.7|7180.5|7151.9|0
1589774100000|2020-05-18 03:55:00|7192.4|7163.6|7191.6|7162.8|7193.5|7164.7|7187.7|7159.1|0
1589774400000|2020-05-18 04:00:00|7192.5|7163.7|7191.8|7163|7195.4|7166.6|7190.6|7161.8|0
1589774700000|2020-05-18 04:05:00|7195.5|7166.7|7199.8|7171|7199.8|7171|7191.4|7162.6|0
1589775000000|2020-05-18 04:10:00|7199.9|7171.1|7207.1|7178.3|7209.3|7180.5|7197.8|7169|0
1589775300000|2020-05-18 04:15:00|7206.3|7177.5|7216.2|7187.4|7219.5|7190.7|7206.3|7177.5|0
1589775600000|2020-05-18 04:20:00|7213.9|7185.1|7212.2|7183.4|7218.6|7189.8|7206.2|7177.4|0
1589775900000|2020-05-18 04:25:00|7218.5|7189.7|7221.6|7192.8|7221.6|7192.8|7215.5|7186.7|0
1589776200000|2020-05-18 04:30:00|7220.4|7191.6|7225.3|7196.5|7228.3|7199.5|7220.4|7191.6|0
1589776500000|2020-05-18 04:35:00|7227.4|7198.6|7226.1|7197.3|7228.7|7199.9|7226.1|7197.3|0
1589776800000|2020-05-18 04:40:00|7227.5|7198.7|7239.3|7210.5|7245.9|7216.9|7226.6|7197.8|0
1589777100000|2020-05-18 04:45:00|7244.3|7215.3|7245.6|7216.6|7248.5|7219.5|7242.9|7213.9|0
1589777400000|2020-05-18 04:50:00|7247.9|7218.9|7253.8|7224.8|7253.8|7224.8|7245.2|7216.2|0
1589777700000|2020-05-18 04:55:00|7251.2|7222.2|7245.9|7216.9|7254.3|7225.3|7244.1|7215.1|0
1589778000000|2020-05-18 05:00:00|7247.7|7218.7|7245.6|7216.6|7252.4|7223.4|7245.5|7216.5|0
1589778300000|2020-05-18 05:05:00|7246|7217|7236.8|7208|7246.8|7217.8|7236.8|7208|0
1589778600000|2020-05-18 05:10:00|7240.3|7211.3|7238.3|7209.5|7240.3|7211.3|7232.1|7203.3|0
1589778900000|2020-05-18 05:15:00|7236.2|7207.4|7210|7181.2|7237.4|7208.6|7208.4|7179.6|0
1589779200000|2020-05-18 05:20:00|7208.3|7179.5|7211.6|7182.8|7216|7187.2|7207.7|7178.9|0
1589779500000|2020-05-18 05:25:00|7210.5|7181.7|7197.9|7169.1|7210.5|7181.7|7197.9|7169.1|0
1589779800000|2020-05-18 05:30:00|7198.1|7169.3|7190.6|7161.8|7198.1|7169.3|7190.3|7161.5|0
1589780100000|2020-05-18 05:35:00|7191.8|7163|7187.3|7158.7|7194|7165.2|7183.9|7155.3|0
1589780400000|2020-05-18 05:40:00|7188.1|7159.5|7180.1|7151.5|7189|7160.4|7177.4|7148.8|0
1589780700000|2020-05-18 05:45:00|7180.7|7152.1|7179.5|7150.9|7186.1|7157.5|7179.5|7150.9|0
1589781000000|2020-05-18 05:50:00|7173.5|7144.9|7173.8|7145.2|7174.3|7145.7|7166.1|7137.5|0
1589781300000|2020-05-18 05:55:00|7172.9|7144.3|7174.8|7146.2|7179.1|7150.5|7171.6|7143|0
1589847000000|2020-05-19 00:10:00|7582.7|7552.5|7589.6|7559.4|7598.9|7568.5|7577.6|7547.4|0
1589847300000|2020-05-19 00:15:00|7580.2|7550|7525.1|7495.1|7585.4|7555.2|7522.4|7492.4|0
1589847600000|2020-05-19 00:20:00|7519.6|7489.6|7496.5|7466.5|7525.2|7495.2|7496.5|7466.5|0
1589847900000|2020-05-19 00:25:00|7513.8|7483.8|7526.1|7496.1|7545.5|7515.3|7513.8|7483.8|0
1589848200000|2020-05-19 00:30:00|7519.8|7489.8|7491.9|7461.9|7529.5|7499.5|7491.9|7461.9|0
1589848500000|2020-05-19 00:35:00|7491.8|7461.8|7509.7|7479.7|7509.7|7479.7|7486.3|7456.5|0
1589848800000|2020-05-19 00:40:00|7517.9|7487.9|7532.6|7502.6|7533.1|7503.1|7511.9|7481.9|0
1589849100000|2020-05-19 00:45:00|7535.5|7505.5|7528.3|7498.3|7535.5|7505.5|7528.3|7498.3|0
1589849400000|2020-05-19 00:50:00|7531.3|7501.3|7550|7519.8|7550|7519.8|7531.3|7501.3|0
1589849700000|2020-05-19 00:55:00|7547.5|7517.3|7538|7508|7547.5|7517.3|7522.8|7492.8|0
1589850000000|2020-05-19 01:00:00|7534.2|7504.2|7533.5|7503.5|7542.2|7512|7523.3|7493.3|0
1589850300000|2020-05-19 01:05:00|7531.6|7501.6|7533.5|7503.5|7537.6|7507.6|7530.2|7500.2|0
1589850600000|2020-05-19 01:10:00|7526.2|7496.2|7529.4|7499.4|7530.1|7500.1|7521.8|7491.8|0
1589850900000|2020-05-19 01:15:00|7529|7499|7535.9|7505.9|7536.1|7506.1|7529|7499|0
1589851200000|2020-05-19 01:20:00|7534.6|7504.6|7533.1|7503.1|7537.3|7507.3|7532.8|7502.8|0
1589851500000|2020-05-19 01:25:00|7532.7|7502.7|7513.6|7483.6|7532.7|7502.7|7513.6|7483.6|0
1589851800000|2020-05-19 01:30:00|7518.8|7488.8|7517.4|7487.4|7519.9|7489.9|7512.1|7482.1|0
1589852100000|2020-05-19 01:35:00|7518.3|7488.3|7505.5|7475.5|7518.3|7488.3|7501.6|7471.6|0
1589852400000|2020-05-19 01:40:00|7503.1|7473.1|7493|7463|7504.2|7474.2|7490.3|7460.3|0
1589852700000|2020-05-19 01:45:00|7495.5|7465.5|7503|7473|7503.3|7473.3|7495.5|7465.5|0
1589853000000|2020-05-19 01:50:00|7500.5|7470.5|7519.7|7489.7|7522.7|7492.7|7498.5|7468.5|0
1589853300000|2020-05-19 01:55:00|7522.1|7492.1|7527.2|7497.2|7528.7|7498.7|7521.1|7491.1|0
1589853600000|2020-05-19 02:00:00|7530.6|7500.6|7525.6|7495.6|7536.3|7506.3|7525.6|7495.6|0
1589853900000|2020-05-19 02:05:00|7524.6|7494.6|7546.6|7516.4|7546.6|7516.4|7523.1|7493.1|0
1589854200000|2020-05-19 02:10:00|7551.1|7520.9|7542.8|7512.6|7551.1|7520.9|7537.2|7507.2|0
1589854500000|2020-05-19 02:15:00|7539.4|7509.4|7544.4|7514.2|7548.1|7517.9|7539.4|7509.4|0
1589854800000|2020-05-19 02:20:00|7545.8|7515.6|7548.7|7518.5|7552.2|7522|7544.5|7514.3|0
1589855100000|2020-05-19 02:25:00|7547.2|7517|7551|7520.8|7552.1|7521.9|7546.4|7516.2|0
1589855400000|2020-05-19 02:30:00|7551.4|7521.2|7542.6|7512.4|7551.4|7521.2|7541.2|7511|0
1589855700000|2020-05-19 02:35:00|7542.3|7512.1|7536.9|7506.9|7545.2|7515|7536.9|7506.9|0
1589856000000|2020-05-19 02:40:00|7539.6|7509.6|7532.8|7502.8|7539.6|7509.6|7530.1|7500.1|0
1589856300000|2020-05-19 02:45:00|7530.2|7500.2|7522.3|7492.3|7530.2|7500.2|7514.9|7484.9|0
1589856600000|2020-05-19 02:50:00|7521.4|7491.4|7510|7480|7521.4|7491.4|7510|7480|0
1589856900000|2020-05-19 02:55:00|7506.7|7476.7|7516.6|7486.6|7516.6|7486.6|7506.7|7476.7|0
1589857200000|2020-05-19 03:00:00|7515.3|7485.3|7506.2|7476.2|7520.3|7490.3|7496.5|7466.5|0
1589857500000|2020-05-19 03:05:00|7505.1|7475.1|7489.7|7459.9|7505.1|7475.1|7489.7|7459.9|0
1589857800000|2020-05-19 03:10:00|7488.8|7459|7487|7457.2|7490.5|7460.5|7484.1|7454.3|0
1589858100000|2020-05-19 03:15:00|7488.8|7459|7481.2|7451.4|7488.8|7459|7477.9|7448.1|0
1589858400000|2020-05-19 03:20:00|7486.8|7457|7482.6|7452.8|7487.2|7457.4|7482.6|7452.8|0
1589858700000|2020-05-19 03:25:00|7482|7452.2|7465.4|7435.6|7483|7453.2|7465.4|7435.6|0
1589859000000|2020-05-19 03:30:00|7468.3|7438.5|7478.5|7448.7|7479.7|7449.9|7468.3|7438.5|0
1589859300000|2020-05-19 03:35:00|7478.3|7448.5|7491.5|7461.5|7491.5|7461.5|7478.3|7448.5|0
1589859600000|2020-05-19 03:40:00|7496.7|7466.7|7492.9|7462.9|7503.2|7473.2|7492.9|7462.9|0
1589859900000|2020-05-19 03:45:00|7495.7|7465.7|7491.8|7461.8|7495.7|7465.7|7487|7457.2|0
1589860200000|2020-05-19 03:50:00|7493|7463|7490.7|7460.7|7493|7463|7488.3|7458.5|0
1589860500000|2020-05-19 03:55:00|7492.2|7462.2|7484.2|7454.4|7493.7|7463.7|7484.2|7454.4|0
1589860800000|2020-05-19 04:00:00|7485|7455.2|7499.9|7469.9|7499.9|7469.9|7485|7455.2|0
1589861100000|2020-05-19 04:05:00|7500.1|7470.1|7508.5|7478.5|7508.5|7478.5|7500.1|7470.1|0
1589861400000|2020-05-19 04:10:00|7507.3|7477.3|7505.8|7475.8|7508.9|7478.9|7504.3|7474.3|0
1589861700000|2020-05-19 04:15:00|7506.2|7476.2|7514.2|7484.2|7514.2|7484.2|7506.2|7476.2|0
1589862000000|2020-05-19 04:20:00|7515.9|7485.9|7518.2|7488.2|7518.4|7488.4|7515.2|7485.2|0
1589862300000|2020-05-19 04:25:00|7515.4|7485.4|7527.2|7497.2|7528.1|7498.1|7515.4|7485.4|0
1589862600000|2020-05-19 04:30:00|7528.4|7498.4|7528.8|7498.8|7534.7|7504.7|7528.4|7498.4|0
1589862900000|2020-05-19 04:35:00|7529.3|7499.3|7526.2|7496.2|7531.7|7501.7|7525.8|7495.8|0
1589863200000|2020-05-19 04:40:00|7522.8|7492.8|7512.2|7482.2|7522.8|7492.8|7510.1|7480.1|0
1589863500000|2020-05-19 04:45:00|7513|7483|7532.6|7502.6|7532.6|7502.6|7513|7483|0
1589863800000|2020-05-19 04:50:00|7533.6|7503.6|7529.7|7499.7|7538.4|7508.4|7529.7|7499.7|0
1589864100000|2020-05-19 04:55:00|7527.3|7497.3|7532.8|7502.8|7532.8|7502.8|7520.1|7490.1|0
1589864400000|2020-05-19 05:00:00|7530.3|7500.3|7508.5|7478.5|7530.3|7500.3|7508.5|7478.5|0
1589864700000|2020-05-19 05:05:00|7504.3|7474.3|7504.6|7474.6|7508.1|7478.1|7498.5|7468.5|0
1589865000000|2020-05-19 05:10:00|7502.8|7472.8|7515.5|7485.5|7515.5|7485.5|7502.8|7472.8|0
1589865300000|2020-05-19 05:15:00|7515.4|7485.4|7526.1|7496.1|7526.1|7496.1|7515.4|7485.4|0
1589865600000|2020-05-19 05:20:00|7523.2|7493.2|7520.8|7490.8|7523.2|7493.2|7518.5|7488.5|0
1589865900000|2020-05-19 05:25:00|7520.6|7490.6|7524.5|7494.5|7525.6|7495.6|7516.7|7486.7|0
1589866200000|2020-05-19 05:30:00|7519.7|7489.7|7508.8|7478.8|7519.7|7489.7|7508.8|7478.8|0
1589866500000|2020-05-19 05:35:00|7507.1|7477.1|7519|7489|7519|7489|7507.1|7477.1|0
1589866800000|2020-05-19 05:40:00|7518.6|7488.6|7511.6|7481.6|7518.6|7488.6|7511.6|7481.6|0
1589867100000|2020-05-19 05:45:00|7511.2|7481.2|7506.8|7476.8|7523.2|7493.2|7506.8|7476.8|0
1589867400000|2020-05-19 05:50:00|7504.1|7474.1|7497.2|7467.2|7504.1|7474.1|7497.2|7467.2|0
1589867700000|2020-05-19 05:55:00|7496.9|7466.9|7489.7|7459.9|7497.3|7467.3|7486.4|7456.6|0
1589933400000|2020-05-20 00:10:00|7371.5|7342.1|7332.5|7303.3|7371.5|7342.1|7323.4|7294.2|0
1589933700000|2020-05-20 00:15:00|7332.8|7303.6|7348.1|7318.7|7348.1|7318.7|7323.4|7294.2|0
1589934000000|2020-05-20 00:20:00|7346.7|7317.3|7348.8|7319.4|7376.6|7347.2|7346.7|7317.3|0
1589934300000|2020-05-20 00:25:00|7354.7|7325.3|7369.2|7339.8|7380.3|7350.9|7354.7|7325.3|0
1589934600000|2020-05-20 00:30:00|7356.7|7327.3|7373.9|7344.5|7383.3|7353.9|7356.7|7327.3|0
1589934900000|2020-05-20 00:35:00|7370.7|7341.3|7400.2|7370.6|7400.2|7370.6|7364|7334.6|0
1589935200000|2020-05-20 00:40:00|7403.2|7373.6|7409.1|7379.5|7409.1|7379.5|7396.5|7366.9|0
1589935500000|2020-05-20 00:45:00|7406.8|7377.2|7413.4|7383.8|7419.2|7389.6|7394.5|7364.9|0
1589935800000|2020-05-20 00:50:00|7421.1|7391.5|7419.7|7390.1|7423.2|7393.6|7415.5|7385.9|0
1589936100000|2020-05-20 00:55:00|7403.4|7373.8|7410.2|7380.6|7413.5|7383.9|7401.2|7371.6|0
1589936400000|2020-05-20 01:00:00|7411.3|7381.7|7407.1|7377.5|7413.6|7384|7402.2|7372.6|0
1589936700000|2020-05-20 01:05:00|7407.8|7378.2|7388.7|7359.3|7407.8|7378.2|7385.6|7356.2|0
1589937000000|2020-05-20 01:10:00|7388.2|7358.8|7381.8|7352.4|7396.6|7367|7381.5|7352.1|0
1589937300000|2020-05-20 01:15:00|7381.9|7352.5|7392.2|7362.6|7394.7|7365.1|7381.9|7352.5|0
1589937600000|2020-05-20 01:20:00|7395.4|7365.8|7401.3|7371.7|7405.4|7375.8|7395.4|7365.8|0
1589937900000|2020-05-20 01:25:00|7397|7367.4|7404.2|7374.6|7407.2|7377.6|7395.7|7366.1|0
1589938200000|2020-05-20 01:30:00|7405.3|7375.7|7413.3|7383.7|7413.3|7383.7|7404.7|7375.1|0
1589938500000|2020-05-20 01:35:00|7412.7|7383.1|7408.2|7378.6|7414.6|7385|7407.5|7377.9|0
1589938800000|2020-05-20 01:40:00|7408.4|7378.8|7400.9|7371.3|7408.4|7378.8|7397.7|7368.1|0
1589939100000|2020-05-20 01:45:00|7400.6|7371|7410.1|7380.5|7410.1|7380.5|7394|7364.4|0
1589939400000|2020-05-20 01:50:00|7411|7381.4|7425.1|7395.5|7425.1|7395.5|7411|7381.4|0
1589939700000|2020-05-20 01:55:00|7423.1|7393.5|7421.1|7391.5|7423.1|7393.5|7418.8|7389.2|0
1589940000000|2020-05-20 02:00:00|7415.3|7385.7|7407.1|7377.5|7415.3|7385.7|7401.9|7372.3|0
1589940300000|2020-05-20 02:05:00|7400.6|7371|7391.8|7362.2|7400.7|7371.1|7389.5|7360.1|0
1589940600000|2020-05-20 02:10:00|7391.6|7362|7398.9|7369.3|7406|7376.4|7391.6|7362|0
1589940900000|2020-05-20 02:15:00|7398.8|7369.2|7387.3|7357.9|7399.2|7369.6|7387.3|7357.9|0
1589941200000|2020-05-20 02:20:00|7386.2|7356.8|7390.5|7360.9|7392.1|7362.5|7384.6|7355.2|0
1589941500000|2020-05-20 02:25:00|7388.9|7359.5|7393.6|7364|7393.6|7364|7384|7354.6|0
1589941800000|2020-05-20 02:30:00|7391.5|7361.9|7391.9|7362.3|7393.4|7363.8|7386.9|7357.5|0
1589942100000|2020-05-20 02:35:00|7394.6|7365|7404.6|7375|7404.6|7375|7393.3|7363.7|0
1589942400000|2020-05-20 02:40:00|7402.4|7372.8|7405.1|7375.5|7411.5|7381.9|7402.4|7372.8|0
1589942700000|2020-05-20 02:45:00|7403.6|7374|7411.7|7382.1|7411.7|7382.1|7403.6|7374|0
1589943000000|2020-05-20 02:50:00|7414.5|7384.9|7410.4|7380.8|7414.9|7385.3|7409.7|7380.1|0
1589943300000|2020-05-20 02:55:00|7406.1|7376.5|7405.7|7376.1|7410|7380.4|7405.5|7375.9|0
1589943600000|2020-05-20 03:00:00|7404.6|7375|7379.8|7350.4|7407.6|7378|7379.8|7350.4|0
1589943900000|2020-05-20 03:05:00|7374.7|7345.3|7365.2|7335.8|7379.3|7349.9|7365.2|7335.8|0
1589944200000|2020-05-20 03:10:00|7365.9|7336.5|7374.7|7345.3|7376.1|7346.7|7365.9|7336.5|0
1589944500000|2020-05-20 03:15:00|7374.4|7345|7388.8|7359.4|7388.8|7359.4|7371.2|7341.8|0
1589944800000|2020-05-20 03:20:00|7387.9|7358.5|7389.3|7359.9|7392.9|7363.3|7384.3|7354.9|0
1589945100000|2020-05-20 03:25:00|7390.5|7360.9|7392.6|7363|7393.2|7363.6|7389|7359.6|0
1589945400000|2020-05-20 03:30:00|7395.5|7365.9|7393.2|7363.6|7395.5|7365.9|7386.3|7356.9|0
1589945700000|2020-05-20 03:35:00|7390.9|7361.3|7397.7|7368.1|7401.7|7372.1|7390.9|7361.3|0
1589946000000|2020-05-20 03:40:00|7395.1|7365.5|7394.1|7364.5|7395.2|7365.6|7387.7|7358.3|0
1589946300000|2020-05-20 03:45:00|7395.1|7365.5|7393.8|7364.2|7395.1|7365.5|7387.4|7358|0
1589946600000|2020-05-20 03:50:00|7392.9|7363.3|7378.6|7349.2|7392.9|7363.3|7374.7|7345.3|0
1589946900000|2020-05-20 03:55:00|7376.5|7347.1|7392.8|7363.2|7393.7|7364.1|7376.5|7347.1|0
1589947200000|2020-05-20 04:00:00|7397.5|7367.9|7394.5|7364.9|7397.5|7367.9|7385.6|7356.2|0
1589947500000|2020-05-20 04:05:00|7393.5|7363.9|7416.6|7387|7416.6|7387|7393.4|7363.8|0
1589947800000|2020-05-20 04:10:00|7424.7|7395.1|7429.8|7400.2|7435|7405.4|7424.7|7395.1|0
1589948100000|2020-05-20 04:15:00|7428.7|7399.1|7438.9|7409.3|7438.9|7409.3|7428.7|7399.1|0
1589948400000|2020-05-20 04:20:00|7441.3|7411.5|7452.4|7422.6|7452.4|7422.6|7438.6|7409|0
1589948700000|2020-05-20 04:25:00|7450.1|7420.3|7436.4|7406.8|7450.1|7420.3|7436|7406.4|0
1589949000000|2020-05-20 04:30:00|7435.7|7406.1|7437.1|7407.5|7439.6|7410|7433.2|7403.6|0
1589949300000|2020-05-20 04:35:00|7434.5|7404.9|7444.3|7414.5|7450.8|7421|7434.5|7404.9|0
1589949600000|2020-05-20 04:40:00|7444.8|7415|7447.9|7418.1|7461.2|7431.4|7443.8|7414|0
1589949900000|2020-05-20 04:45:00|7446.4|7416.6|7428.2|7398.6|7446.4|7416.6|7428.2|7398.6|0
1589950200000|2020-05-20 04:50:00|7426|7396.4|7427.4|7397.8|7429.9|7400.3|7415.3|7385.7|0
1589950500000|2020-05-20 04:55:00|7429.6|7400|7430.2|7400.6|7435.9|7406.3|7427.8|7398.2|0
1589950800000|2020-05-20 05:00:00|7430.6|7401|7425.6|7396|7437.9|7408.3|7424|7394.4|0
1589951100000|2020-05-20 05:05:00|7425.1|7395.5|7436.6|7407|7438.9|7409.3|7425.1|7395.5|0
1589951400000|2020-05-20 05:10:00|7437.3|7407.7|7428.5|7398.9|7437.3|7407.7|7428.5|7398.9|0
1589951700000|2020-05-20 05:15:00|7430|7400.4|7430|7400.4|7431|7401.4|7425.4|7395.8|0
1589952000000|2020-05-20 05:20:00|7429.9|7400.3|7437.6|7408|7441.1|7411.3|7429.9|7400.3|0
1589952300000|2020-05-20 05:25:00|7436.4|7406.8|7434.3|7404.7|7438.6|7409|7433.8|7404.2|0
1589952600000|2020-05-20 05:30:00|7430.9|7401.3|7434.4|7404.8|7440.4|7410.6|7430.9|7401.3|0
1589952900000|2020-05-20 05:35:00|7434.6|7405|7427.3|7397.7|7435.6|7406|7427.3|7397.7|0
1589953200000|2020-05-20 05:40:00|7427.1|7397.5|7433.8|7404.2|7434|7404.4|7427.1|7397.5|0
1589953500000|2020-05-20 05:45:00|7434.6|7405|7434.8|7405.2|7442|7412.2|7431.2|7401.6|0
1589953800000|2020-05-20 05:50:00|7436.1|7406.5|7425.1|7395.5|7436.1|7406.5|7425.1|7395.5|0
1589954100000|2020-05-20 05:55:00|7426|7396.4|7427.3|7397.7|7430.9|7401.3|7423.5|7393.9|0
1590019800000|2020-05-21 00:10:00|7609.1|7578.7|7625.5|7595.1|7643.7|7613.1|7609.1|7578.7|0
1590020100000|2020-05-21 00:15:00|7625.4|7595|7609.2|7578.8|7625.4|7595|7596.3|7565.9|0
1590020400000|2020-05-21 00:20:00|7603|7572.6|7591.1|7560.7|7619.4|7589|7591.1|7560.7|0
1590020700000|2020-05-21 00:25:00|7593.2|7562.8|7586.3|7556.1|7597.3|7566.9|7586.3|7556.1|0
1590021000000|2020-05-21 00:30:00|7569.9|7539.7|7572.8|7542.6|7573|7542.8|7557.5|7527.3|0
1590021300000|2020-05-21 00:35:00|7568.4|7538.2|7541.3|7511.1|7568.4|7538.2|7541.3|7511.1|0
1590021600000|2020-05-21 00:40:00|7535.6|7505.6|7562.6|7532.4|7562.9|7532.7|7535.6|7505.6|0
1590021900000|2020-05-21 00:45:00|7561.8|7531.6|7597.8|7567.4|7597.8|7567.4|7561.8|7531.6|0
1590022200000|2020-05-21 00:50:00|7598.6|7568.2|7577.9|7547.7|7600.1|7569.7|7577.9|7547.7|0
1590022500000|2020-05-21 00:55:00|7563|7532.8|7582.5|7552.3|7583.1|7552.9|7563|7532.8|0
1590022800000|2020-05-21 01:00:00|7582.4|7552.2|7552.3|7522.1|7582.6|7552.4|7552.3|7522.1|0
1590023100000|2020-05-21 01:05:00|7555|7524.8|7574.7|7544.5|7574.7|7544.5|7554.9|7524.7|0
1590023400000|2020-05-21 01:10:00|7575.5|7545.3|7587.8|7557.6|7587.8|7557.6|7572.2|7542|0
1590023700000|2020-05-21 01:15:00|7594.5|7564.1|7594.8|7564.4|7600.5|7570.1|7583.7|7553.5|0
1590024000000|2020-05-21 01:20:00|7594.2|7563.8|7581.5|7551.3|7596.7|7566.3|7581.5|7551.3|0
1590024300000|2020-05-21 01:25:00|7585.1|7554.9|7593.4|7563|7593.4|7563|7584.9|7554.7|0
1590024600000|2020-05-21 01:30:00|7589.5|7559.3|7568.7|7538.5|7591.7|7561.3|7568.7|7538.5|0
1590024900000|2020-05-21 01:35:00|7568.4|7538.2|7576.2|7546|7584.1|7553.9|7568.4|7538.2|0
1590025200000|2020-05-21 01:40:00|7575.4|7545.2|7558.4|7528.2|7575.4|7545.2|7554.8|7524.6|0
1590025500000|2020-05-21 01:45:00|7552.8|7522.6|7559.9|7529.7|7563.7|7533.5|7543.1|7512.9|0
1590025800000|2020-05-21 01:50:00|7559.7|7529.5|7546.2|7516|7565.8|7535.6|7546.2|7516|0
1590026100000|2020-05-21 01:55:00|7548.5|7518.3|7544.9|7514.7|7549.1|7518.9|7538.1|7508.1|0
1590026400000|2020-05-21 02:00:00|7541.6|7511.4|7542|7511.8|7545.3|7515.1|7539.3|7509.3|0
1590026700000|2020-05-21 02:05:00|7540.4|7510.2|7513.8|7483.8|7540.4|7510.2|7513.8|7483.8|0
1590027000000|2020-05-21 02:10:00|7522.3|7492.3|7528.2|7498.2|7528.8|7498.8|7516.2|7486.2|0
1590027300000|2020-05-21 02:15:00|7529.7|7499.7|7546.8|7516.6|7546.8|7516.6|7527.5|7497.5|0
1590027600000|2020-05-21 02:20:00|7547.3|7517.1|7535.3|7505.3|7547.3|7517.1|7533.3|7503.3|0
1590027900000|2020-05-21 02:25:00|7538.1|7508.1|7539.8|7509.8|7539.8|7509.8|7536.9|7506.9|0
1590028200000|2020-05-21 02:30:00|7536.8|7506.8|7538.9|7508.9|7541.2|7511|7530.9|7500.9|0
1590028500000|2020-05-21 02:35:00|7542.8|7512.6|7553.7|7523.5|7553.7|7523.5|7538|7508|0
1590028800000|2020-05-21 02:40:00|7552|7521.8|7560.8|7530.6|7560.8|7530.6|7552|7521.8|0
1590029100000|2020-05-21 02:45:00|7565.4|7535.2|7575.2|7545|7575.2|7545|7564.2|7534|0
1590029400000|2020-05-21 02:50:00|7575.9|7545.7|7572|7541.8|7579.5|7549.3|7572|7541.8|0
1590029700000|2020-05-21 02:55:00|7570.2|7540|7565.7|7535.5|7570.2|7540|7551.4|7521.2|0
1590030000000|2020-05-21 03:00:00|7565.4|7535.2|7561.9|7531.7|7567.3|7537.1|7558.8|7528.6|0
1590030300000|2020-05-21 03:05:00|7563.1|7532.9|7561.8|7531.6|7563.7|7533.5|7561.7|7531.5|0
1590030600000|2020-05-21 03:10:00|7559.3|7529.1|7569.9|7539.7|7569.9|7539.7|7559.2|7529|0
1590030900000|2020-05-21 03:15:00|7569.3|7539.1|7560.6|7530.4|7570|7539.8|7559.6|7529.4|0
1590031200000|2020-05-21 03:20:00|7559.8|7529.6|7568.6|7538.4|7569.3|7539.1|7558.9|7528.7|0
1590031500000|2020-05-21 03:25:00|7563.9|7533.7|7569.4|7539.2|7569.4|7539.2|7563.9|7533.7|0
1590031800000|2020-05-21 03:30:00|7567.3|7537.1|7555.2|7525|7570.6|7540.4|7551.8|7521.6|0
1590032100000|2020-05-21 03:35:00|7556.5|7526.3|7557.8|7527.6|7561|7530.8|7553.1|7522.9|0
1590032400000|2020-05-21 03:40:00|7559.6|7529.4|7556.9|7526.7|7559.6|7529.4|7553.1|7522.9|0
1590032700000|2020-05-21 03:45:00|7560.6|7530.4|7563.1|7532.9|7564.1|7533.9|7559.9|7529.7|0
1590033000000|2020-05-21 03:50:00|7560.2|7530|7567.9|7537.7|7567.9|7537.7|7560.2|7530|0
1590033300000|2020-05-21 03:55:00|7567.6|7537.4|7561.8|7531.6|7567.6|7537.4|7561.2|7531|0
1590033600000|2020-05-21 04:00:00|7563.2|7533|7548.9|7518.7|7563.2|7533|7548.9|7518.7|0
1590033900000|2020-05-21 04:05:00|7546.3|7516.1|7530.3|7500.3|7549.5|7519.3|7524.9|7494.9|0
1590034200000|2020-05-21 04:10:00|7532.1|7502.1|7538|7508|7540.4|7510.2|7530.9|7500.9|0
1590034500000|2020-05-21 04:15:00|7537.9|7507.9|7539.5|7509.5|7545.6|7515.4|7537.4|7507.4|0
1590034800000|2020-05-21 04:20:00|7541.1|7510.9|7536.9|7506.9|7541.1|7510.9|7531.9|7501.9|0
1590035100000|2020-05-21 04:25:00|7538.3|7508.3|7539.4|7509.4|7542|7511.8|7537.4|7507.4|0
1590035400000|2020-05-21 04:30:00|7540.3|7510.1|7551.8|7521.6|7553.8|7523.6|7540.3|7510.1|0
1590035700000|2020-05-21 04:35:00|7556.9|7526.7|7551.8|7521.6|7556.9|7526.7|7546.4|7516.2|0
1590036000000|2020-05-21 04:40:00|7549.7|7519.5|7550|7519.8|7551.6|7521.4|7548.1|7517.9|0
1590036300000|2020-05-21 04:45:00|7550.3|7520.1|7547.2|7517|7551.4|7521.2|7545.4|7515.2|0
1590036600000|2020-05-21 04:50:00|7547.4|7517.2|7544.2|7514|7547.4|7517.2|7538.3|7508.3|0
1590036900000|2020-05-21 04:55:00|7547.7|7517.5|7558|7527.8|7561.2|7531|7547.7|7517.5|0
1590037200000|2020-05-21 05:00:00|7556.4|7526.2|7563.9|7533.7|7563.9|7533.7|7556.4|7526.2|0
1590037500000|2020-05-21 05:05:00|7565.2|7535|7573.2|7543|7575.9|7545.7|7565.2|7535|0
1590037800000|2020-05-21 05:10:00|7571.1|7540.9|7560|7529.8|7571.1|7540.9|7559.4|7529.2|0
1590038100000|2020-05-21 05:15:00|7558.4|7528.2|7556.5|7526.3|7562|7531.8|7554.7|7524.5|0
1590038400000|2020-05-21 05:20:00|7558.5|7528.3|7560.5|7530.3|7569.9|7539.7|7558.5|7528.3|0
1590038700000|2020-05-21 05:25:00|7558|7527.8|7554.6|7524.4|7558|7527.8|7552|7521.8|0
1590039000000|2020-05-21 05:30:00|7548.4|7518.2|7545.1|7514.9|7549.9|7519.7|7542.2|7512|0
1590039300000|2020-05-21 05:35:00|7544.6|7514.4|7539.3|7509.3|7544.6|7514.4|7537.7|7507.7|0
1590039600000|2020-05-21 05:40:00|7538.9|7508.9|7534.3|7504.3|7538.9|7508.9|7525.3|7495.3|0
1590039900000|2020-05-21 05:45:00|7531.7|7501.7|7525|7495|7531.7|7501.7|7521.3|7491.3|0
1590040200000|2020-05-21 05:50:00|7527.8|7497.8|7527.4|7497.4|7532.1|7502.1|7526.3|7496.3|0
1590040500000|2020-05-21 05:55:00|7528.4|7498.4|7531.3|7501.3|7531.3|7501.3|7524.6|7494.6|0
1590106200000|2020-05-22 00:10:00|7538.5|7508.5|7528.5|7498.5|7539.6|7509.6|7523.3|7493.3|0
1590106500000|2020-05-22 00:15:00|7545.4|7515.2|7586.2|7556|7586.2|7556|7545.4|7515.2|0
1590106800000|2020-05-22 00:20:00|7591.5|7561.1|7568|7537.8|7594.6|7564.2|7562.3|7532.1|0
1590107100000|2020-05-22 00:25:00|7570.5|7540.3|7550.1|7519.9|7573.5|7543.3|7550.1|7519.9|0
1590107400000|2020-05-22 00:30:00|7543.4|7513.2|7519.9|7489.9|7543.4|7513.2|7519.9|7489.9|0
1590107700000|2020-05-22 00:35:00|7518.7|7488.7|7504.4|7474.4|7521.4|7491.4|7501.9|7471.9|0
1590108000000|2020-05-22 00:40:00|7504.7|7474.7|7515.3|7485.3|7526.9|7496.9|7504.7|7474.7|0
1590108300000|2020-05-22 00:45:00|7514.9|7484.9|7525.2|7495.2|7525.2|7495.2|7514.9|7484.9|0
1590108600000|2020-05-22 00:50:00|7523.8|7493.8|7516.5|7486.5|7527.3|7497.3|7516.5|7486.5|0
1590108900000|2020-05-22 00:55:00|7516.8|7486.8|7509.6|7479.6|7523.8|7493.8|7509.6|7479.6|0
1590109200000|2020-05-22 01:00:00|7504.1|7474.1|7508.5|7478.5|7509.9|7479.9|7503.2|7473.2|0
1590109500000|2020-05-22 01:05:00|7510.5|7480.5|7484.5|7454.7|7514.6|7484.6|7484|7454.2|0
1590109800000|2020-05-22 01:10:00|7485.6|7455.8|7491.9|7461.9|7499.4|7469.4|7481.1|7451.3|0
1590110100000|2020-05-22 01:15:00|7500.1|7470.1|7503.4|7473.4|7506.5|7476.5|7499.2|7469.2|0
1590110400000|2020-05-22 01:20:00|7501|7471|7504|7474|7504|7474|7500|7470|0
1590110700000|2020-05-22 01:25:00|7496.8|7466.8|7482.3|7452.5|7496.8|7466.8|7481.6|7451.8|0
1590111000000|2020-05-22 01:30:00|7481.8|7452|7498|7468|7498|7468|7471.8|7442|0
1590111300000|2020-05-22 01:35:00|7504.7|7474.7|7504.7|7474.7|7510.9|7480.9|7497.7|7467.7|0
1590111600000|2020-05-22 01:40:00|7509.6|7479.6|7499.8|7469.8|7510.7|7480.7|7499.8|7469.8|0
1590111900000|2020-05-22 01:45:00|7486.9|7457.1|7490|7460.1|7491.1|7461.1|7479.5|7449.7|0
1590112200000|2020-05-22 01:50:00|7492.2|7462.2|7500.2|7470.2|7503|7473|7491.5|7461.5|0
1590112500000|2020-05-22 01:55:00|7506.8|7476.8|7489.8|7460|7510.3|7480.3|7483.6|7453.8|0
1590112800000|2020-05-22 02:00:00|7487.4|7457.6|7473.9|7444.1|7487.4|7457.6|7469.1|7439.3|0
1590113100000|2020-05-22 02:05:00|7471.9|7442.1|7477.1|7447.3|7477.1|7447.3|7463.7|7433.9|0
1590113400000|2020-05-22 02:10:00|7471.6|7441.8|7456|7426.2|7477.3|7447.5|7456|7426.2|0
1590113700000|2020-05-22 02:15:00|7464.4|7434.6|7448.1|7418.3|7466.6|7436.8|7448.1|7418.3|0
1590114000000|2020-05-22 02:20:00|7447.2|7417.4|7453.8|7424|7455.7|7425.9|7447.2|7417.4|0
1590114300000|2020-05-22 02:25:00|7445.5|7415.7|7457.8|7428|7457.8|7428|7443.6|7413.8|0
1590114600000|2020-05-22 02:30:00|7457|7427.2|7447.1|7417.3|7457|7427.2|7447.1|7417.3|0
1590114900000|2020-05-22 02:35:00|7446.3|7416.5|7482.5|7452.7|7483.1|7453.3|7444.9|7415.1|0
1590115200000|2020-05-22 02:40:00|7484.4|7454.6|7457.7|7427.9|7485.7|7455.9|7457.7|7427.9|0
1590115500000|2020-05-22 02:45:00|7459|7429.2|7461|7431.2|7462|7432.2|7455.1|7425.3|0
1590115800000|2020-05-22 02:50:00|7458.3|7428.5|7448.2|7418.4|7460.9|7431.1|7448.2|7418.4|0
1590116100000|2020-05-22 02:55:00|7451.3|7421.5|7456.9|7427.1|7456.9|7427.1|7450.2|7420.4|0
1590116400000|2020-05-22 03:00:00|7455.7|7425.9|7467.1|7437.3|7467.1|7437.3|7455.7|7425.9|0
1590116700000|2020-05-22 03:05:00|7465.9|7436.1|7466.7|7436.9|7472.8|7443|7465.9|7436.1|0
1590117000000|2020-05-22 03:10:00|7467.9|7438.1|7469.6|7439.8|7471.7|7441.9|7465|7435.2|0
1590117300000|2020-05-22 03:15:00|7467.4|7437.6|7463.8|7434|7468|7438.2|7460.4|7430.6|0
1590117600000|2020-05-22 03:20:00|7462.5|7432.7|7449.6|7419.8|7462.5|7432.7|7449.6|7419.8|0
1590117900000|2020-05-22 03:25:00|7452.2|7422.4|7434.4|7404.8|7452.2|7422.4|7434.4|7404.8|0
1590118200000|2020-05-22 03:30:00|7433.6|7404|7422.8|7393.2|7433.6|7404|7422.8|7393.2|0
1590118500000|2020-05-22 03:35:00|7422.5|7392.9|7387.5|7358.1|7422.5|7392.9|7387.5|7358.1|0
1590118800000|2020-05-22 03:40:00|7389.4|7360|7388.9|7359.5|7393.1|7363.5|7383.2|7353.8|0
1590119100000|2020-05-22 03:45:00|7386.4|7357|7375.5|7346.1|7386.4|7357|7375.5|7346.1|0
1590119400000|2020-05-22 03:50:00|7376.8|7347.4|7360.3|7330.9|7382.4|7353|7360.3|7330.9|0
1590119700000|2020-05-22 03:55:00|7356.8|7327.4|7352.9|7323.5|7361|7331.6|7352.9|7323.5|0
1590120000000|2020-05-22 04:00:00|7350.2|7320.8|7362.9|7333.5|7362.9|7333.5|7348.5|7319.1|0
1590120300000|2020-05-22 04:05:00|7374.2|7344.8|7387.8|7358.4|7387.8|7358.4|7374.2|7344.8|0
1590120600000|2020-05-22 04:10:00|7393.6|7364|7368.3|7338.9|7393.6|7364|7368.3|7338.9|0
1590120900000|2020-05-22 04:15:00|7373|7343.6|7373|7343.6|7374.2|7344.8|7368.2|7338.8|0
1590121200000|2020-05-22 04:20:00|7372.7|7343.3|7352.9|7323.5|7373.3|7343.9|7349|7319.6|0
1590121500000|2020-05-22 04:25:00|7353.3|7323.9|7350.4|7321|7357.8|7328.4|7350.4|7321|0
1590121800000|2020-05-22 04:30:00|7350.1|7320.7|7357.4|7328|7361|7331.6|7350.1|7320.7|0
1590122100000|2020-05-22 04:35:00|7353.3|7323.9|7366.8|7337.4|7373|7343.6|7353.3|7323.9|0
1590122400000|2020-05-22 04:40:00|7365.7|7336.3|7362.9|7333.5|7365.7|7336.3|7352.8|7323.4|0
1590122700000|2020-05-22 04:45:00|7365.6|7336.2|7372|7342.6|7374.3|7344.9|7365.6|7336.2|0
1590123000000|2020-05-22 04:50:00|7371.1|7341.7|7352.8|7323.4|7371.1|7341.7|7352.8|7323.4|0
1590123300000|2020-05-22 04:55:00|7355.4|7326|7348.4|7319|7355.4|7326|7345|7315.6|0
1590123600000|2020-05-22 05:00:00|7347.4|7318|7356.7|7327.3|7356.7|7327.3|7341.7|7312.3|0
1590123900000|2020-05-22 05:05:00|7359.8|7330.4|7358.6|7329.2|7359.8|7330.4|7351.6|7322.2|0
1590124200000|2020-05-22 05:10:00|7360.3|7330.9|7341.5|7312.1|7360.3|7330.9|7341.5|7312.1|0
1590124500000|2020-05-22 05:15:00|7345.3|7315.9|7343.9|7314.5|7351.4|7322|7343.1|7313.7|0
1590124800000|2020-05-22 05:20:00|7341.1|7311.7|7336.9|7307.7|7345.5|7316.1|7335.7|7306.5|0
1590125100000|2020-05-22 05:25:00|7337.6|7308.4|7332.2|7303|7338.7|7309.5|7331.5|7302.3|0
1590125400000|2020-05-22 05:30:00|7337|7307.8|7339|7309.8|7342.6|7313.2|7333.3|7304.1|0
1590125700000|2020-05-22 05:35:00|7337.4|7308.2|7355.2|7325.8|7355.2|7325.8|7337.4|7308.2|0
1590126000000|2020-05-22 05:40:00|7356.7|7327.3|7354|7324.6|7357|7327.6|7349.4|7320|0
1590126300000|2020-05-22 05:45:00|7355.4|7326|7360.4|7331|7360.4|7331|7355.3|7325.9|0
1590126600000|2020-05-22 05:50:00|7359.9|7330.5|7365.8|7336.4|7365.8|7336.4|7348.6|7319.2|0
1590126900000|2020-05-22 05:55:00|7364.4|7335|7358.5|7329.1|7369.4|7340|7352|7322.6|0
1590451800000|2020-05-26 00:10:00|7640.7|7610.1|7666.5|7635.9|7666.5|7635.9|7634.4|7604|0
1590452100000|2020-05-26 00:15:00|7680.7|7650.1|7711.1|7680.3|7714|7683.2|7680.7|7650.1|0
1590452400000|2020-05-26 00:20:00|7699|7668.2|7711.5|7680.7|7711.5|7680.7|7699|7668.2|0
1590452700000|2020-05-26 00:25:00|7712.9|7682.1|7725.3|7694.5|7731.6|7700.8|7710.5|7679.7|0
1590453000000|2020-05-26 00:30:00|7716.2|7685.4|7699.1|7668.3|7716.2|7685.4|7691.8|7661|0
1590453300000|2020-05-26 00:35:00|7694.5|7663.7|7714.6|7683.8|7714.6|7683.8|7693|7662.2|0
1590453600000|2020-05-26 00:40:00|7713.7|7682.9|7716.1|7685.3|7718.6|7687.8|7708.4|7677.6|0
1590453900000|2020-05-26 00:45:00|7723|7692.2|7722.6|7691.8|7732.4|7701.6|7714.8|7684|0
1590454200000|2020-05-26 00:50:00|7724.1|7693.3|7716.9|7686.1|7728.4|7697.6|7716.2|7685.4|0
1590454500000|2020-05-26 00:55:00|7718.7|7687.9|7696.9|7666.1|7719|7688.2|7695.6|7664.8|0
1590454800000|2020-05-26 01:00:00|7695.1|7664.3|7688.4|7657.8|7697.8|7667|7686|7655.4|0
1590455100000|2020-05-26 01:05:00|7687.3|7656.7|7704.6|7673.8|7704.6|7673.8|7687.3|7656.7|0
1590455400000|2020-05-26 01:10:00|7706|7675.2|7711.3|7680.5|7717.8|7687|7706|7675.2|0
1590455700000|2020-05-26 01:15:00|7713.1|7682.3|7726.9|7696.1|7726.9|7696.1|7713.1|7682.3|0
1590456000000|2020-05-26 01:20:00|7726.7|7695.9|7745.6|7714.6|7745.6|7714.6|7722.8|7692|0
1590456300000|2020-05-26 01:25:00|7748|7717|7739.1|7708.3|7748|7717|7729.2|7698.4|0
1590456600000|2020-05-26 01:30:00|7741.3|7710.3|7739.5|7708.7|7749.3|7718.3|7738.4|7707.6|0
1590456900000|2020-05-26 01:35:00|7739.9|7709.1|7747|7716|7748.9|7717.9|7739.9|7709.1|0
1590457200000|2020-05-26 01:40:00|7747.7|7716.7|7754.4|7723.4|7754.4|7723.4|7746.7|7715.7|0
1590457500000|2020-05-26 01:45:00|7756.2|7725.2|7760.3|7729.3|7762.6|7731.6|7750.3|7719.3|0
1590457800000|2020-05-26 01:50:00|7748.4|7717.4|7749.6|7718.6|7751.1|7720.1|7745.4|7714.4|0
1590458100000|2020-05-26 01:55:00|7751.9|7720.9|7772.9|7741.9|7776.7|7745.7|7751.9|7720.9|0
1590458400000|2020-05-26 02:00:00|7773.1|7742.1|7779.7|7748.7|7779.7|7748.7|7773.1|7742.1|0
1590458700000|2020-05-26 02:05:00|7788.1|7757.1|7790.9|7759.7|7791.2|7760|7784.1|7753.1|0
1590459000000|2020-05-26 02:10:00|7791.4|7760.2|7782.1|7751.1|7792.6|7761.4|7775.8|7744.8|0
1590459300000|2020-05-26 02:15:00|7776.1|7745.1|7774.6|7743.6|7779.8|7748.8|7774.6|7743.6|0
1590459600000|2020-05-26 02:20:00|7776.9|7745.9|7782.7|7751.7|7784.4|7753.4|7775|7744|0
1590459900000|2020-05-26 02:25:00|7786.1|7755.1|7782.8|7751.8|7790.1|7759.1|7781.6|7750.6|0
1590460200000|2020-05-26 02:30:00|7783.8|7752.8|7782.6|7751.6|7784.4|7753.4|7780.3|7749.3|0
1590460500000|2020-05-26 02:35:00|7782.2|7751.2|7776.2|7745.2|7782.6|7751.6|7775.3|7744.3|0
1590460800000|2020-05-26 02:40:00|7778.1|7747.1|7755.3|7724.3|7778.3|7747.3|7755.3|7724.3|0
1590461100000|2020-05-26 02:45:00|7747.1|7716.1|7757.8|7726.8|7757.8|7726.8|7747.1|7716.1|0
1590461400000|2020-05-26 02:50:00|7755.3|7724.3|7763.9|7732.9|7763.9|7732.9|7749.3|7718.3|0
1590461700000|2020-05-26 02:55:00|7766.6|7735.6|7769.1|7738.1|7769.1|7738.1|7760|7729|0
1590462000000|2020-05-26 03:00:00|7773.9|7742.9|7771|7740|7774|7743|7762.8|7731.8|0
1590462300000|2020-05-26 03:05:00|7770|7739|7765.1|7734.1|7770|7739|7762.8|7731.8|0
1590462600000|2020-05-26 03:10:00|7769.4|7738.4|7765.9|7734.9|7771|7740|7763.6|7732.6|0
1590462900000|2020-05-26 03:15:00|7765.7|7734.7|7767.1|7736.1|7767.1|7736.1|7761.5|7730.5|0
1590463200000|2020-05-26 03:20:00|7769.2|7738.2|7754.7|7723.7|7769.2|7738.2|7754.7|7723.7|0
1590463500000|2020-05-26 03:25:00|7757.6|7726.6|7773.3|7742.3|7773.3|7742.3|7757.6|7726.6|0
1590463800000|2020-05-26 03:30:00|7766.9|7735.9|7762.1|7731.1|7770.9|7739.9|7762.1|7731.1|0
1590464100000|2020-05-26 03:35:00|7764.8|7733.8|7770.4|7739.4|7772.6|7741.6|7763.5|7732.5|0
1590464400000|2020-05-26 03:40:00|7770.5|7739.5|7773|7742|7775.2|7744.2|7770.2|7739.2|0
1590464700000|2020-05-26 03:45:00|7773.8|7742.8|7778.7|7747.7|7779.8|7748.8|7773.4|7742.4|0
1590465000000|2020-05-26 03:50:00|7778.1|7747.1|7771.6|7740.6|7778.2|7747.2|7767.8|7736.8|0
1590465300000|2020-05-26 03:55:00|7770.7|7739.7|7786.1|7755.1|7786.1|7755.1|7770.7|7739.7|0
1590465600000|2020-05-26 04:00:00|7787.1|7756.1|7782.5|7751.5|7789.7|7758.7|7782.5|7751.5|0
1590465900000|2020-05-26 04:05:00|7782.2|7751.2|7786|7755|7791.2|7760|7782.2|7751.2|0
1590466200000|2020-05-26 04:10:00|7788.2|7757.2|7788.2|7757.2|7793.2|7762|7779.1|7748.1|0
1590466500000|2020-05-26 04:15:00|7789.7|7758.7|7792.3|7761.1|7792.7|7761.5|7789.7|7758.7|0
1590466800000|2020-05-26 04:20:00|7795.1|7763.9|7812.6|7781.4|7812.6|7781.4|7794|7762.8|0
1590467100000|2020-05-26 04:25:00|7816|7784.8|7805.1|7773.9|7816.7|7785.5|7805.1|7773.9|0
1590467400000|2020-05-26 04:30:00|7801.2|7770|7789.7|7758.7|7808.7|7777.5|7789.5|7758.5|0
1590467700000|2020-05-26 04:35:00|7791.2|7760|7790.6|7759.5|7795.9|7764.7|7790.6|7759.5|0
1590468000000|2020-05-26 04:40:00|7795.3|7764.1|7778.6|7747.6|7796.2|7765|7776.2|7745.2|0
1590468300000|2020-05-26 04:45:00|7779.7|7748.7|7785.8|7754.8|7785.8|7754.8|7779.3|7748.3|0
1590468600000|2020-05-26 04:50:00|7784.4|7753.4|7776.8|7745.8|7791.3|7760.1|7776.8|7745.8|0
1590468900000|2020-05-26 04:55:00|7780.2|7749.2|7776.5|7745.5|7780.2|7749.2|7770.4|7739.4|0
1590469200000|2020-05-26 05:00:00|7775.8|7744.8|7779.2|7748.2|7786.3|7755.3|7775.8|7744.8|0
1590469500000|2020-05-26 05:05:00|7776.7|7745.7|7761.4|7730.4|7779.1|7748.1|7761.4|7730.4|0
1590469800000|2020-05-26 05:10:00|7762.9|7731.9|7732.5|7701.7|7764|7733|7732.5|7701.7|0
1590470100000|2020-05-26 05:15:00|7738.3|7707.5|7741.4|7710.4|7741.5|7710.5|7733.4|7702.6|0
1590470400000|2020-05-26 05:20:00|7737.2|7706.4|7730.1|7699.3|7737.5|7706.7|7718.7|7687.9|0
1590470700000|2020-05-26 05:25:00|7732.4|7701.6|7740.7|7709.7|7740.7|7709.7|7731.1|7700.3|0
1590471000000|2020-05-26 05:30:00|7740.5|7709.6|7730.3|7699.5|7740.5|7709.6|7730.3|7699.5|0
1590471300000|2020-05-26 05:35:00|7733.3|7702.5|7745|7714|7745|7714|7733.3|7702.5|0
1590471600000|2020-05-26 05:40:00|7748.8|7717.8|7758.1|7727.1|7758.1|7727.1|7748.8|7717.8|0
1590471900000|2020-05-26 05:45:00|7760.7|7729.7|7748.2|7717.2|7760.7|7729.7|7748.2|7717.2|0
1590472200000|2020-05-26 05:50:00|7745.9|7714.9|7748.4|7717.4|7753.5|7722.5|7745.9|7714.9|0
1590472500000|2020-05-26 05:55:00|7747.9|7716.9|7758.4|7727.4|7758.4|7727.4|7743.6|7712.6|0
1590538200000|2020-05-27 00:10:00|7758.2|7727.2|7712.8|7682|7758.2|7727.2|7703.9|7673.1|0
1590538500000|2020-05-27 00:15:00|7732.5|7701.7|7723.3|7692.5|7732.5|7701.7|7696|7665.2|0
1590538800000|2020-05-27 00:20:00|7734.1|7703.3|7764.5|7733.5|7764.5|7733.5|7730.4|7699.6|0
1590539100000|2020-05-27 00:25:00|7769.6|7738.6|7790.8|7759.6|7790.8|7759.6|7764.4|7733.4|0
1590539400000|2020-05-27 00:30:00|7784|7753|7794.4|7763.2|7798|7766.8|7777.5|7746.5|0
1590539700000|2020-05-27 00:35:00|7794.1|7762.9|7812.3|7781.1|7812.3|7781.1|7794.1|7762.9|0
1590540000000|2020-05-27 00:40:00|7815.5|7784.3|7854.4|7823|7854.4|7823|7815.5|7784.3|0
1590540300000|2020-05-27 00:45:00|7857.8|7826.4|7833.2|7802|7857.8|7826.4|7833.2|7802|0
1590540600000|2020-05-27 00:50:00|7834.3|7803.1|7866.4|7835|7866.4|7835|7834.3|7803.1|0
1590540900000|2020-05-27 00:55:00|7851.6|7820.2|7842.1|7810.7|7856.2|7824.8|7840.5|7809.3|0
1590541200000|2020-05-27 01:00:00|7836.5|7805.3|7816.9|7785.7|7836.5|7805.3|7812.9|7781.7|0
1590541500000|2020-05-27 01:05:00|7819|7787.8|7870|7838.6|7871|7839.6|7819|7787.8|0
1590541800000|2020-05-27 01:10:00|7867.4|7836|7859.2|7827.8|7867.4|7836|7843.2|7811.8|0
1590542100000|2020-05-27 01:15:00|7861.4|7830|7876.1|7844.7|7878.6|7847.2|7861.4|7830|0
1590542400000|2020-05-27 01:20:00|7875.9|7844.5|7891.8|7860.2|7891.8|7860.2|7875.9|7844.5|0
1590542700000|2020-05-27 01:25:00|7885.6|7854.2|7880.1|7848.7|7885.6|7854.2|7873|7841.6|0
1590543000000|2020-05-27 01:30:00|7887.2|7855.8|7872|7840.6|7887.2|7855.8|7867.9|7836.5|0
1590543300000|2020-05-27 01:35:00|7875.4|7844|7896.6|7865|7896.6|7865|7875.4|7844|0
1590543600000|2020-05-27 01:40:00|7897.4|7865.8|7895.3|7863.7|7899|7867.4|7882.8|7851.4|0
1590543900000|2020-05-27 01:45:00|7895.1|7863.5|7901.2|7869.6|7905.1|7873.5|7894.4|7862.8|0
1590544200000|2020-05-27 01:50:00|7895.7|7864.1|7898.4|7866.8|7902.2|7870.6|7887.9|7856.5|0
1590544500000|2020-05-27 01:55:00|7896.9|7865.3|7906.9|7875.3|7906.9|7875.3|7896.9|7865.3|0
1590544800000|2020-05-27 02:00:00|7914.6|7883|7905.1|7873.5|7914.6|7883|7900.3|7868.7|0
1590545100000|2020-05-27 02:05:00|7900.1|7868.5|7895.9|7864.3|7900.2|7868.6|7895|7863.4|0
1590545400000|2020-05-27 02:10:00|7894|7862.4|7904.8|7873.2|7904.8|7873.2|7894|7862.4|0
1590545700000|2020-05-27 02:15:00|7904.6|7873|7901.6|7870|7907.4|7875.8|7901.6|7870|0
1590546000000|2020-05-27 02:20:00|7900.1|7868.5|7907.4|7875.8|7907.4|7875.8|7900.1|7868.5|0
1590546300000|2020-05-27 02:25:00|7906.6|7875|7911.6|7880|7912.5|7880.9|7903.1|7871.5|0
1590546600000|2020-05-27 02:30:00|7911.9|7880.3|7932.6|7901|7932.6|7901|7911.9|7880.3|0
1590546900000|2020-05-27 02:35:00|7934.7|7903.1|7931.1|7899.5|7937.6|7906|7931.1|7899.5|0
1590547200000|2020-05-27 02:40:00|7930.1|7898.5|7935.3|7903.7|7940|7908.4|7928|7896.4|0
1590547500000|2020-05-27 02:45:00|7926.5|7894.9|7914.7|7883.1|7926.5|7894.9|7909.8|7878.2|0
1590547800000|2020-05-27 02:50:00|7915.2|7883.6|7922.1|7890.5|7923.2|7891.6|7915|7883.4|0
1590548100000|2020-05-27 02:55:00|7922.9|7891.3|7922.8|7891.2|7926.2|7894.6|7920.7|7889.1|0
1590548400000|2020-05-27 03:00:00|7923.8|7892.2|7916.2|7884.6|7928.5|7896.9|7916.2|7884.6|0
1590548700000|2020-05-27 03:05:00|7921.2|7889.6|7910.1|7878.5|7921.2|7889.6|7910.1|7878.5|0
1590549000000|2020-05-27 03:10:00|7911.4|7879.8|7899.8|7868.2|7923.4|7891.8|7899.7|7868.1|0
1590549300000|2020-05-27 03:15:00|7897.3|7865.7|7894.2|7862.6|7905.4|7873.8|7894.2|7862.6|0
1590549600000|2020-05-27 03:20:00|7899.2|7867.6|7892.2|7860.6|7899.6|7868|7891.4|7859.8|0
1590549900000|2020-05-27 03:25:00|7891.7|7860.1|7881.5|7850.1|7892.4|7860.8|7880.6|7849.2|0
1590550200000|2020-05-27 03:30:00|7875.2|7843.8|7895.5|7863.9|7895.5|7863.9|7875.2|7843.8|0
1590550500000|2020-05-27 03:35:00|7893.7|7862.1|7904.1|7872.5|7905.8|7874.2|7893.7|7862.1|0
1590550800000|2020-05-27 03:40:00|7909|7877.4|7916.4|7884.8|7917.8|7886.2|7907.4|7875.8|0
1590551100000|2020-05-27 03:45:00|7917.9|7886.3|7923.4|7891.8|7925.1|7893.5|7909.9|7878.3|0
1590551400000|2020-05-27 03:50:00|7926.2|7894.6|7918.7|7887.1|7926.2|7894.6|7907.7|7876.1|0
1590551700000|2020-05-27 03:55:00|7919.3|7887.7|7923.1|7891.5|7924.9|7893.3|7917.6|7886|0
1590552000000|2020-05-27 04:00:00|7921.8|7890.2|7925.2|7893.6|7925.5|7893.9|7921.5|7889.9|0
1590552300000|2020-05-27 04:05:00|7927.1|7895.5|7911.8|7880.2|7927.1|7895.5|7909.2|7877.6|0
1590552600000|2020-05-27 04:10:00|7908.8|7877.2|7902.5|7870.9|7920.6|7889|7902.5|7870.9|0
1590552900000|2020-05-27 04:15:00|7903|7871.4|7907.9|7876.3|7907.9|7876.3|7901.6|7870|0
1590553200000|2020-05-27 04:20:00|7909.9|7878.3|7924|7892.4|7924|7892.4|7909.8|7878.2|0
1590553500000|2020-05-27 04:25:00|7920.7|7889.1|7926.2|7894.6|7928|7896.4|7919.9|7888.3|0
1590553800000|2020-05-27 04:30:00|7930.2|7898.6|7929.7|7898.1|7930.2|7898.6|7924.7|7893.1|0
1590554100000|2020-05-27 04:35:00|7928.2|7896.6|7904.5|7872.9|7928.2|7896.6|7904.5|7872.9|0
1590554400000|2020-05-27 04:40:00|7898.4|7866.8|7898.7|7867.1|7899.3|7867.7|7896.5|7864.9|0
1590554700000|2020-05-27 04:45:00|7903.8|7872.2|7879.8|7848.4|7906.9|7875.3|7879.8|7848.4|0
1590555000000|2020-05-27 04:50:00|7883.5|7852.1|7870|7838.6|7883.5|7852.1|7869.4|7838|0
1590555300000|2020-05-27 04:55:00|7870.5|7839.1|7878.2|7846.8|7882.4|7851|7870.5|7839.1|0
1590555600000|2020-05-27 05:00:00|7880.4|7849|7871.5|7840.1|7882|7850.6|7867.7|7836.3|0
1590555900000|2020-05-27 05:05:00|7864.6|7833.2|7885.8|7854.4|7888.6|7857.2|7864.6|7833.2|0
1590556200000|2020-05-27 05:10:00|7881.2|7849.8|7871.4|7840|7885.9|7854.5|7870.4|7839|0
1590556500000|2020-05-27 05:15:00|7877.6|7846.2|7855.2|7823.8|7877.6|7846.2|7855.2|7823.8|0
1590556800000|2020-05-27 05:20:00|7864|7832.6|7885.1|7853.7|7885.1|7853.7|7864|7832.6|0
1590557100000|2020-05-27 05:25:00|7885.3|7853.9|7887.3|7855.9|7888.4|7857|7880.5|7849.1|0
1590557400000|2020-05-27 05:30:00|7888.3|7856.9|7871.9|7840.5|7888.3|7856.9|7870.5|7839.1|0
1590557700000|2020-05-27 05:35:00|7871.6|7840.2|7882.2|7850.8|7883.5|7852.1|7871.6|7840.2|0
1590558000000|2020-05-27 05:40:00|7888.4|7857|7894|7862.4|7894|7862.4|7879.7|7848.3|0
1590558300000|2020-05-27 05:45:00|7890.9|7859.3|7864.4|7833|7890.9|7859.3|7855.2|7823.8|0
1590558600000|2020-05-27 05:50:00|7860.3|7828.9|7866.4|7835|7877.1|7845.7|7853.8|7822.4|0
1590558900000|2020-05-27 05:55:00|7861.4|7830|7851.6|7820.2|7861.4|7830|7834.7|7803.5|0
1590624600000|2020-05-28 00:10:00|7788.8|7757.8|7836.9|7805.7|7846|7814.6|7788.8|7757.8|0
1590624900000|2020-05-28 00:15:00|7833.2|7802|7807.1|7775.9|7833.2|7802|7799.9|7768.7|0
1590625200000|2020-05-28 00:20:00|7804.4|7773.2|7844.7|7813.3|7844.7|7813.3|7804.4|7773.2|0
1590625500000|2020-05-28 00:25:00|7848.1|7816.7|7873.2|7841.8|7873.2|7841.8|7826.4|7795.2|0
1590625800000|2020-05-28 00:30:00|7872.2|7840.8|7879.1|7847.7|7879.4|7848|7866.5|7835.1|0
1590626100000|2020-05-28 00:35:00|7880|7848.6|7884.5|7853.1|7892.9|7861.3|7880|7848.6|0
1590626400000|2020-05-28 00:40:00|7865.3|7833.9|7860.6|7829.2|7869.7|7838.3|7857.3|7825.9|0
1590626700000|2020-05-28 00:45:00|7855.6|7824.2|7890.4|7859|7890.4|7859|7852.6|7821.2|0
1590627000000|2020-05-28 00:50:00|7885.5|7854.1|7905.4|7873.8|7905.5|7873.9|7885.5|7854.1|0
1590627300000|2020-05-28 00:55:00|7903|7871.4|7856.9|7825.5|7903|7871.4|7856.9|7825.5|0
1590627600000|2020-05-28 01:00:00|7862.3|7830.9|7856.3|7824.9|7862.3|7830.9|7845.6|7814.2|0
1590627900000|2020-05-28 01:05:00|7858|7826.6|7888.1|7856.7|7888.1|7856.7|7858|7826.6|0
1590628200000|2020-05-28 01:10:00|7888|7856.6|7870.4|7839|7890.2|7858.8|7870.4|7839|0
1590628500000|2020-05-28 01:15:00|7880.6|7849.2|7864.2|7832.8|7880.6|7849.2|7861.1|7829.7|0
1590628800000|2020-05-28 01:20:00|7872.6|7841.2|7886|7854.6|7886|7854.6|7872.6|7841.2|0
1590629100000|2020-05-28 01:25:00|7886.6|7855.2|7890.8|7859.3|7890.8|7859.3|7883.4|7852|0
1590629400000|2020-05-28 01:30:00|7892.8|7861.2|7912|7880.4|7912|7880.4|7892.8|7861.2|0
1590629700000|2020-05-28 01:35:00|7911.3|7879.7|7904.8|7873.2|7916.1|7884.5|7904.8|7873.2|0
1590630000000|2020-05-28 01:40:00|7892.9|7861.3|7888.4|7857|7895.1|7863.5|7887.4|7856|0
1590630300000|2020-05-28 01:45:00|7889.3|7857.9|7892.4|7860.8|7893.3|7861.7|7888.8|7857.4|0
1590630600000|2020-05-28 01:50:00|7897.6|7866|7891.6|7860|7900.1|7868.5|7891.6|7860|0
1590630900000|2020-05-28 01:55:00|7889.3|7857.9|7890.9|7859.3|7895.5|7863.9|7889.3|7857.9|0
1590631200000|2020-05-28 02:00:00|7883.6|7852.2|7883.9|7852.5|7887.9|7856.5|7883.6|7852.2|0
1590631500000|2020-05-28 02:05:00|7881.7|7850.3|7891.2|7859.6|7892.8|7861.2|7881.7|7850.3|0
1590631800000|2020-05-28 02:10:00|7898.9|7867.3|7901.2|7869.6|7902.6|7871|7894.5|7862.9|0
1590632100000|2020-05-28 02:15:00|7903.9|7872.3|7918.9|7887.3|7918.9|7887.3|7903.9|7872.3|0
1590632400000|2020-05-28 02:20:00|7919.4|7887.8|7908.2|7876.6|7921.9|7890.3|7908.2|7876.6|0
1590632700000|2020-05-28 02:25:00|7908.7|7877.1|7899.7|7868.1|7910.2|7878.6|7899.7|7868.1|0
1590633000000|2020-05-28 02:30:00|7897.6|7866|7885.6|7854.2|7897.6|7866|7885.6|7854.2|0
1590633300000|2020-05-28 02:35:00|7888.5|7857.1|7886.5|7855.1|7890.5|7859.1|7886.5|7855.1|0
1590633600000|2020-05-28 02:40:00|7886.8|7855.4|7877.4|7846|7887.8|7856.4|7873.5|7842.1|0
1590633900000|2020-05-28 02:45:00|7876.9|7845.5|7869.4|7838|7879.4|7848|7865.3|7833.9|0
1590634200000|2020-05-28 02:50:00|7869.3|7837.9|7878.7|7847.3|7881.6|7850.2|7869.3|7837.9|0
1590634500000|2020-05-28 02:55:00|7878.8|7847.4|7874.9|7843.5|7879.8|7848.4|7874.9|7843.5|0
1590634800000|2020-05-28 03:00:00|7862.8|7831.4|7856.4|7825|7865.9|7834.5|7853.4|7822|0
1590635100000|2020-05-28 03:05:00|7852.8|7821.4|7858.4|7827|7858.4|7827|7850.4|7819|0
1590635400000|2020-05-28 03:10:00|7862|7830.6|7861.4|7830|7867|7835.6|7861.4|7830|0
1590635700000|2020-05-28 03:15:00|7858.6|7827.2|7860.3|7828.9|7861.8|7830.4|7848.7|7817.3|0
1590636000000|2020-05-28 03:20:00|7861.2|7829.8|7856.1|7824.7|7871.5|7840.1|7856.1|7824.7|0
1590636300000|2020-05-28 03:25:00|7854.8|7823.4|7851.7|7820.3|7861.3|7829.9|7851.7|7820.3|0
1590636600000|2020-05-28 03:30:00|7847|7815.6|7838|7806.8|7847|7815.6|7838|7806.8|0
1590636900000|2020-05-28 03:35:00|7838.2|7807|7830.8|7799.6|7842.3|7810.9|7827.7|7796.5|0
1590637200000|2020-05-28 03:40:00|7831.5|7800.3|7833.8|7802.6|7835.7|7804.5|7831|7799.8|0
1590637500000|2020-05-28 03:45:00|7831.4|7800.2|7818.8|7787.6|7835.9|7804.7|7818.8|7787.6|0
1590637800000|2020-05-28 03:50:00|7816.3|7785.1|7806.8|7775.6|7816.8|7785.6|7806.8|7775.6|0
1590638100000|2020-05-28 03:55:00|7803.3|7772.1|7790.7|7759.5|7803.3|7772.1|7788.4|7757.4|0
1590638400000|2020-05-28 04:00:00|7791.7|7760.5|7787.8|7756.8|7806.6|7775.4|7787.8|7756.8|0
1590638700000|2020-05-28 04:05:00|7786.7|7755.7|7781.2|7750.2|7786.7|7755.7|7771.7|7740.7|0
1590639000000|2020-05-28 04:10:00|7782|7751|7786.7|7755.7|7793.8|7762.6|7782|7751|0
1590639300000|2020-05-28 04:15:00|7787|7756|7788.5|7757.5|7792.7|7761.5|7780.9|7749.9|0
1590639600000|2020-05-28 04:20:00|7784.4|7753.4|7774.3|7743.3|7784.4|7753.4|7772.5|7741.5|0
1590639900000|2020-05-28 04:25:00|7774.9|7743.9|7781.3|7750.3|7784.7|7753.7|7774.9|7743.9|0
1590640200000|2020-05-28 04:30:00|7779.1|7748.1|7795|7763.8|7795.6|7764.4|7779.1|7748.1|0
1590640500000|2020-05-28 04:35:00|7790.4|7759.4|7816.8|7785.6|7817.3|7786.1|7790.4|7759.4|0
1590640800000|2020-05-28 04:40:00|7813.8|7782.6|7806.4|7775.2|7814.3|7783.1|7797|7765.8|0
1590641100000|2020-05-28 04:45:00|7805.3|7774.1|7790.3|7759.3|7805.8|7774.6|7782.9|7751.9|0
1590641400000|2020-05-28 04:50:00|7788|7757|7799.8|7768.6|7800.7|7769.5|7788|7757|0
1590641700000|2020-05-28 04:55:00|7797.4|7766.2|7798.6|7767.4|7798.6|7767.4|7789.8|7758.8|0
1590642000000|2020-05-28 05:00:00|7790.8|7759.6|7771.7|7740.7|7790.8|7759.6|7771.2|7740.2|0
1590642300000|2020-05-28 05:05:00|7788.4|7757.4|7785.1|7754.1|7799.4|7768.2|7782.8|7751.8|0
1590642600000|2020-05-28 05:10:00|7785.2|7754.2|7788.1|7757.1|7788.1|7757.1|7777|7746|0
1590642900000|2020-05-28 05:15:00|7786|7755|7772.3|7741.3|7786|7755|7767.8|7736.8|0
1590643200000|2020-05-28 05:20:00|7773.8|7742.8|7762.9|7731.9|7773.8|7742.8|7753.8|7722.8|0
1590643500000|2020-05-28 05:25:00|7763.4|7732.4|7768.9|7737.9|7768.9|7737.9|7759.2|7728.2|0
1590643800000|2020-05-28 05:30:00|7770.6|7739.6|7760.6|7729.6|7774.3|7743.3|7757.7|7726.7|0
1590644100000|2020-05-28 05:35:00|7762.8|7731.8|7773.3|7742.3|7773.3|7742.3|7760|7729|0
1590644400000|2020-05-28 05:40:00|7778.1|7747.1|7785.6|7754.6|7789|7758|7778.1|7747.1|0
1590644700000|2020-05-28 05:45:00|7786.6|7755.6|7790.4|7759.4|7792.2|7761|7786.6|7755.6|0
1590645000000|2020-05-28 05:50:00|7794.8|7763.6|7774.2|7743.2|7794.8|7763.6|7774.2|7743.2|0
1590645300000|2020-05-28 05:55:00|7770.5|7739.5|7787.2|7756.2|7787.2|7756.2|7770.5|7739.5|0
1590711000000|2020-05-29 00:10:00|7758.7|7727.7|7739.3|7708.5|7764|7733|7739.3|7708.5|0
1590711300000|2020-05-29 00:15:00|7725.8|7695|7713.7|7682.9|7725.8|7695|7691|7660.2|0
1590711600000|2020-05-29 00:20:00|7729.8|7699|7707.3|7676.5|7729.8|7699|7705|7674.2|0
1590711900000|2020-05-29 00:25:00|7710.1|7679.3|7734.8|7704|7736.2|7705.4|7710.1|7679.3|0
1590712200000|2020-05-29 00:30:00|7730.1|7699.3|7713.6|7682.8|7730.1|7699.3|7706.4|7675.6|0
1590712500000|2020-05-29 00:35:00|7713.1|7682.3|7720.3|7689.5|7736.6|7705.8|7713.1|7682.3|0
1590712800000|2020-05-29 00:40:00|7720.9|7690.1|7729.3|7698.5|7736.2|7705.4|7720.9|7690.1|0
1590713100000|2020-05-29 00:45:00|7722.1|7691.3|7726.8|7696|7740.1|7709.3|7722.1|7691.3|0
1590713400000|2020-05-29 00:50:00|7724.6|7693.8|7724.6|7693.8|7729.4|7698.6|7715.1|7684.3|0
1590713700000|2020-05-29 00:55:00|7722.9|7692.1|7718.9|7688.1|7722.9|7692.1|7701.1|7670.3|0
1590714000000|2020-05-29 01:00:00|7709.6|7678.8|7721.6|7690.8|7724.4|7693.6|7707.5|7676.7|0
1590714300000|2020-05-29 01:05:00|7719.5|7688.7|7726.3|7695.5|7727.2|7696.4|7719.5|7688.7|0
1590714600000|2020-05-29 01:10:00|7730.6|7699.8|7704.3|7673.5|7730.6|7699.8|7704.3|7673.5|0
1590714900000|2020-05-29 01:15:00|7704.1|7673.3|7709.1|7678.3|7716|7685.2|7695.5|7664.7|0
1590715200000|2020-05-29 01:20:00|7708.3|7677.5|7714.6|7683.8|7716.3|7685.5|7708.3|7677.5|0
1590715500000|2020-05-29 01:25:00|7715.7|7684.9|7702.6|7671.8|7715.7|7684.9|7702.6|7671.8|0
1590715800000|2020-05-29 01:30:00|7705.4|7674.6|7700.5|7669.7|7708.5|7677.7|7700.5|7669.7|0
1590716100000|2020-05-29 01:35:00|7693.4|7662.6|7686|7655.4|7693.4|7662.6|7686|7655.4|0
1590716400000|2020-05-29 01:40:00|7683.7|7653.1|7678.7|7648.1|7684.6|7654|7675.4|7644.8|0
1590716700000|2020-05-29 01:45:00|7677.1|7646.5|7692.8|7662|7697.2|7666.4|7677.1|7646.5|0
1590717000000|2020-05-29 01:50:00|7692.6|7661.8|7692|7661.2|7693.6|7662.8|7688|7657.4|0
1590717300000|2020-05-29 01:55:00|7688.9|7658.3|7698.6|7667.8|7698.6|7667.8|7687.4|7656.8|0
1590717600000|2020-05-29 02:00:00|7694.9|7664.1|7699.7|7668.9|7701|7670.2|7694.9|7664.1|0
1590717900000|2020-05-29 02:05:00|7698.3|7667.5|7687.7|7657.1|7698.3|7667.5|7687.7|7657.1|0
1590718200000|2020-05-29 02:10:00|7685.9|7655.3|7697.5|7666.7|7697.5|7666.7|7681.4|7650.8|0
1590718500000|2020-05-29 02:15:00|7693.6|7662.8|7695.1|7664.3|7695.1|7664.3|7685.3|7654.7|0
1590718800000|2020-05-29 02:20:00|7690.4|7659.7|7694.6|7663.8|7694.6|7663.8|7689.1|7658.5|0
1590719100000|2020-05-29 02:25:00|7695.6|7664.8|7704|7673.2|7706.9|7676.1|7692.2|7661.4|0
1590719400000|2020-05-29 02:30:00|7695.7|7664.9|7708.6|7677.8|7717.3|7686.5|7695.7|7664.9|0
1590719700000|2020-05-29 02:35:00|7712.3|7681.5|7714.5|7683.7|7716.1|7685.3|7708.7|7677.9|0
1590720000000|2020-05-29 02:40:00|7718.3|7687.5|7715.5|7684.7|7718.3|7687.5|7713.2|7682.4|0
1590720300000|2020-05-29 02:45:00|7716|7685.2|7725.9|7695.1|7725.9|7695.1|7709.1|7678.3|0
1590720600000|2020-05-29 02:50:00|7725.3|7694.5|7730.2|7699.4|7733.4|7702.6|7725.3|7694.5|0
1590720900000|2020-05-29 02:55:00|7732.6|7701.8|7720.3|7689.5|7733.4|7702.6|7716.5|7685.7|0
1590721200000|2020-05-29 03:00:00|7721|7690.2|7713.4|7682.6|7724.9|7694.1|7713.4|7682.6|0
1590721500000|2020-05-29 03:05:00|7713.9|7683.1|7715.4|7684.6|7715.4|7684.6|7705.9|7675.1|0
1590721800000|2020-05-29 03:10:00|7712.9|7682.1|7723.8|7693|7723.8|7693|7711.1|7680.3|0
1590722100000|2020-05-29 03:15:00|7722.4|7691.6|7724.2|7693.4|7724.8|7694|7716.7|7685.9|0
1590722400000|2020-05-29 03:20:00|7722.9|7692.1|7727.6|7696.8|7727.6|7696.8|7718.9|7688.1|0
1590722700000|2020-05-29 03:25:00|7729.3|7698.5|7724.1|7693.3|7731.1|7700.3|7724.1|7693.3|0
1590723000000|2020-05-29 03:30:00|7723.7|7692.9|7726|7695.2|7726|7695.2|7715.8|7685|0
1590723300000|2020-05-29 03:35:00|7728.4|7697.6|7717.5|7686.7|7729.3|7698.5|7715.8|7685|0
1590723600000|2020-05-29 03:40:00|7718.6|7687.8|7724.6|7693.8|7725.4|7694.6|7718.6|7687.8|0
1590723900000|2020-05-29 03:45:00|7725.8|7695|7719.1|7688.3|7725.8|7695|7717.2|7686.4|0
1590724200000|2020-05-29 03:50:00|7718.4|7687.6|7713.1|7682.3|7718.4|7687.6|7711.1|7680.3|0
1590724500000|2020-05-29 03:55:00|7715.3|7684.5|7715.7|7684.9|7718.6|7687.8|7708.9|7678.1|0
1590724800000|2020-05-29 04:00:00|7716.7|7685.9|7711|7680.2|7716.7|7685.9|7711|7680.2|0
1590725100000|2020-05-29 04:05:00|7709.2|7678.4|7720.7|7689.9|7721|7690.2|7709.2|7678.4|0
1590725400000|2020-05-29 04:10:00|7719.9|7689.1|7716.3|7685.5|7721.1|7690.3|7715.3|7684.5|0
1590725700000|2020-05-29 04:15:00|7719.2|7688.4|7707.9|7677.1|7719.9|7689.1|7705.5|7674.7|0
1590726000000|2020-05-29 04:20:00|7709|7678.2|7724|7693.2|7724|7693.2|7706.8|7676|0
1590726300000|2020-05-29 04:25:00|7722.6|7691.8|7726.8|7696|7726.8|7696|7720.4|7689.6|0
1590726600000|2020-05-29 04:30:00|7719.8|7689|7717|7686.2|7719.8|7689|7715.8|7685|0
1590726900000|2020-05-29 04:35:00|7716.3|7685.5|7719|7688.2|7722.3|7691.5|7716.3|7685.5|0
1590727200000|2020-05-29 04:40:00|7723.4|7692.6|7715.5|7684.7|7724.4|7693.6|7715.5|7684.7|0
1590727500000|2020-05-29 04:45:00|7719.2|7688.4|7707.9|7677.1|7722.4|7691.6|7706.3|7675.5|0
1590727800000|2020-05-29 04:50:00|7704.3|7673.5|7712.5|7681.7|7714.7|7683.9|7704.3|7673.5|0
1590728100000|2020-05-29 04:55:00|7712.8|7682|7719.5|7688.7|7719.5|7688.7|7710.8|7680|0
1590728400000|2020-05-29 05:00:00|7725|7694.2|7721.2|7690.4|7725.6|7694.8|7720.3|7689.5|0
1590728700000|2020-05-29 05:05:00|7722|7691.2|7729.6|7698.8|7729.9|7699.1|7720.6|7689.8|0
1590729000000|2020-05-29 05:10:00|7731.6|7700.8|7732.2|7701.4|7732.2|7701.4|7724.2|7693.4|0
1590729300000|2020-05-29 05:15:00|7730.7|7699.9|7723.5|7692.7|7731.7|7700.9|7723.5|7692.7|0
1590729600000|2020-05-29 05:20:00|7719.3|7688.5|7722.9|7692.1|7722.9|7692.1|7716.7|7685.9|0
1590729900000|2020-05-29 05:25:00|7722.2|7691.4|7717.4|7686.6|7725.7|7694.9|7715.5|7684.7|0
1590730200000|2020-05-29 05:30:00|7717.5|7686.7|7725.8|7695|7727|7696.2|7713.2|7682.4|0
1590730500000|2020-05-29 05:35:00|7725.4|7694.6|7723.7|7692.9|7734.8|7704|7721|7690.2|0
1590730800000|2020-05-29 05:40:00|7724.5|7693.7|7731.4|7700.6|7732.8|7702|7717.8|7687|0
1590731100000|2020-05-29 05:45:00|7739.3|7708.5|7736.2|7705.4|7740.9|7709.9|7735|7704.2|0
1590731400000|2020-05-29 05:50:00|7739.5|7708.7|7736.8|7706|7739.7|7708.9|7733.4|7702.6|0
1590731700000|2020-05-29 05:55:00|7734.3|7703.5|7736.7|7705.9|7736.7|7705.9|7726.6|7695.8|0
1590970200000|2020-06-01 00:10:00|7600.7|7570.3|7581.1|7550.9|7621.2|7590.8|7581.1|7550.9|0
1590970500000|2020-06-01 00:15:00|7581|7550.8|7599|7568.6|7602.7|7572.3|7581|7550.8|0
1590970800000|2020-06-01 00:20:00|7602.3|7571.9|7643.7|7613.1|7648.6|7618|7602.3|7571.9|0
1590971100000|2020-06-01 00:25:00|7656.7|7626.1|7674.5|7643.9|7674.5|7643.9|7644.4|7613.8|0
1590971400000|2020-06-01 00:30:00|7668.5|7637.9|7687.3|7656.7|7692.6|7661.8|7668.5|7637.9|0
1590971700000|2020-06-01 00:35:00|7702.6|7671.8|7696.7|7665.9|7702.8|7672|7690.8|7660|0
1590972000000|2020-06-01 00:40:00|7694.8|7664|7705.1|7674.3|7705.1|7674.3|7677.3|7646.7|0
1590972300000|2020-06-01 00:45:00|7703.4|7672.6|7682.8|7652.2|7703.4|7672.6|7681.7|7651.1|0
1590972600000|2020-06-01 00:50:00|7691.5|7660.7|7695.7|7664.9|7705|7674.2|7691.5|7660.7|0
1590972900000|2020-06-01 00:55:00|7696|7665.2|7693.6|7662.8|7697.5|7666.7|7686.8|7656.2|0
1590973200000|2020-06-01 01:00:00|7697.4|7666.6|7694.4|7663.6|7700.7|7669.9|7685.3|7654.7|0
1590973500000|2020-06-01 01:05:00|7691|7660.2|7709.9|7679.1|7709.9|7679.1|7689.3|7658.7|0
1590973800000|2020-06-01 01:10:00|7714.6|7683.8|7733.3|7702.5|7733.3|7702.5|7714.6|7683.8|0
1590974100000|2020-06-01 01:15:00|7732.2|7701.4|7728.6|7697.8|7732.2|7701.4|7722.9|7692.1|0
1590974400000|2020-06-01 01:20:00|7727.8|7697|7726.4|7695.6|7727.8|7697|7710.1|7679.3|0
1590974700000|2020-06-01 01:25:00|7723|7692.2|7720.1|7689.3|7726.4|7695.6|7718.7|7687.9|0
1590975000000|2020-06-01 01:30:00|7722.2|7691.4|7712.9|7682.1|7725|7694.2|7710.4|7679.6|0
1590975300000|2020-06-01 01:35:00|7711.3|7680.5|7711.9|7681.1|7724.6|7693.8|7709.9|7679.1|0
1590975600000|2020-06-01 01:40:00|7715.9|7685.1|7718.7|7687.9|7722.7|7691.9|7715.2|7684.4|0
1590975900000|2020-06-01 01:45:00|7721.9|7691.1|7736.1|7705.3|7736.1|7705.3|7721.9|7691.1|0
1590976200000|2020-06-01 01:50:00|7740.5|7709.6|7730.3|7699.5|7744.1|7713.1|7728.8|7698|0
1590976500000|2020-06-01 01:55:00|7731.3|7700.5|7731.4|7700.6|7731.4|7700.6|7726.7|7695.9|0
1590976800000|2020-06-01 02:00:00|7730.7|7699.9|7738.3|7707.5|7741.3|7710.3|7728.9|7698.1|0
1590977100000|2020-06-01 02:05:00|7740.5|7709.6|7749.1|7718.1|7749.1|7718.1|7738.4|7707.6|0
1590977400000|2020-06-01 02:10:00|7749.5|7718.5|7741.4|7710.4|7752.4|7721.4|7736.6|7705.8|0
1590977700000|2020-06-01 02:15:00|7741.9|7710.9|7744.7|7713.7|7744.7|7713.7|7739.6|7708.8|0
1590978000000|2020-06-01 02:20:00|7742.9|7711.9|7770.1|7739.1|7770.1|7739.1|7742.9|7711.9|0
1590978300000|2020-06-01 02:25:00|7771|7740|7780.3|7749.3|7786.2|7755.2|7771|7740|0
1590978600000|2020-06-01 02:30:00|7784.8|7753.8|7784.6|7753.6|7785.6|7754.6|7780.2|7749.2|0
1590978900000|2020-06-01 02:35:00|7781.8|7750.8|7791.5|7760.3|7795.7|7764.5|7781.8|7750.8|0
1590979200000|2020-06-01 02:40:00|7794.7|7763.5|7808.9|7777.7|7811.9|7780.7|7794.7|7763.5|0
1590979500000|2020-06-01 02:45:00|7816|7784.8|7805.7|7774.5|7816.7|7785.5|7805.7|7774.5|0
1590979800000|2020-06-01 02:50:00|7807.8|7776.6|7799.9|7768.7|7807.8|7776.6|7795.3|7764.1|0
1590980100000|2020-06-01 02:55:00|7806.1|7774.9|7815.1|7783.9|7815.1|7783.9|7804.3|7773.1|0
1590980400000|2020-06-01 03:00:00|7808.9|7777.7|7799.4|7768.2|7811|7779.8|7799.4|7768.2|0
1590980700000|2020-06-01 03:05:00|7802.2|7771|7794.4|7763.2|7803.5|7772.3|7790.3|7759.3|0
1590981000000|2020-06-01 03:10:00|7792.9|7761.7|7787.3|7756.3|7796.2|7765|7784.3|7753.3|0
1590981300000|2020-06-01 03:15:00|7786.4|7755.4|7797|7765.8|7797|7765.8|7786.4|7755.4|0
1590981600000|2020-06-01 03:20:00|7792.2|7761|7782.8|7751.8|7795.6|7764.4|7782.3|7751.3|0
1590981900000|2020-06-01 03:25:00|7781.7|7750.7|7783.6|7752.6|7784.1|7753.1|7779.3|7748.3|0
1590982200000|2020-06-01 03:30:00|7780|7749|7785.1|7754.1|7785.1|7754.1|7779.9|7748.9|0
1590982500000|2020-06-01 03:35:00|7788.6|7757.6|7804.8|7773.6|7804.8|7773.6|7788.6|7757.6|0
1590982800000|2020-06-01 03:40:00|7802.5|7771.3|7811.7|7780.5|7816.5|7785.3|7802.5|7771.3|0
1590983100000|2020-06-01 03:45:00|7813.9|7782.7|7801.9|7770.7|7813.9|7782.7|7801.2|7770|0
1590983400000|2020-06-01 03:50:00|7803.6|7772.4|7801.6|7770.4|7807.7|7776.5|7801.6|7770.4|0
1590983700000|2020-06-01 03:55:00|7793.8|7762.6|7778.9|7747.9|7793.8|7762.6|7778.9|7747.9|0
1590984000000|2020-06-01 04:00:00|7781.5|7750.5|7777.4|7746.4|7783.5|7752.5|7777.4|7746.4|0
1590984300000|2020-06-01 04:05:00|7779.1|7748.1|7775.3|7744.3|7779.1|7748.1|7773.5|7742.5|0
1590984600000|2020-06-01 04:10:00|7775.7|7744.7|7776.5|7745.5|7782.2|7751.2|7773.8|7742.8|0
1590984900000|2020-06-01 04:15:00|7773.8|7742.8|7776.8|7745.8|7778|7747|7773.8|7742.8|0
1590985200000|2020-06-01 04:20:00|7776.9|7745.9|7783.2|7752.2|7783.2|7752.2|7775|7744|0
1590985500000|2020-06-01 04:25:00|7782.2|7751.2|7786.3|7755.3|7786.3|7755.3|7782.1|7751.1|0
1590985800000|2020-06-01 04:30:00|7783.7|7752.7|7778.9|7747.9|7787.8|7756.8|7777.7|7746.7|0
1590986100000|2020-06-01 04:35:00|7779.9|7748.9|7767.7|7736.7|7780.8|7749.8|7765.6|7734.6|0
1590986400000|2020-06-01 04:40:00|7770.6|7739.6|7760.1|7729.1|7771.6|7740.6|7760.1|7729.1|0
1590986700000|2020-06-01 04:45:00|7759.6|7728.6|7741.9|7710.9|7763.5|7732.5|7741.9|7710.9|0
1590987000000|2020-06-01 04:50:00|7744.1|7713.1|7765.8|7734.8|7765.8|7734.8|7744.1|7713.1|0
1590987300000|2020-06-01 04:55:00|7763.4|7732.4|7776.8|7745.8|7778.1|7747.1|7763.4|7732.4|0
1590987600000|2020-06-01 05:00:00|7776.9|7745.9|7775.8|7744.8|7783.3|7752.3|7772.5|7741.5|0
1590987900000|2020-06-01 05:05:00|7779.7|7748.7|7757.2|7726.2|7779.7|7748.7|7756.5|7725.5|0
1590988200000|2020-06-01 05:10:00|7764.7|7733.7|7773.4|7742.4|7773.4|7742.4|7760.5|7729.5|0
1590988500000|2020-06-01 05:15:00|7778.7|7747.7|7785.9|7754.9|7787.3|7756.3|7778.7|7747.7|0
1590988800000|2020-06-01 05:20:00|7788|7757|7807.3|7776.1|7807.3|7776.1|7788|7757|0
1590989100000|2020-06-01 05:25:00|7805.6|7774.4|7805.4|7774.2|7808.5|7777.3|7798.9|7767.7|0
1590989400000|2020-06-01 05:30:00|7807.3|7776.1|7807.4|7776.2|7807.4|7776.2|7802.7|7771.5|0
1590989700000|2020-06-01 05:35:00|7807.3|7776.1|7801.1|7769.9|7810.5|7779.3|7801.1|7769.9|0
1590990000000|2020-06-01 05:40:00|7803.4|7772.2|7811.4|7780.2|7816.3|7785.1|7803.4|7772.2|0
1590990300000|2020-06-01 05:45:00|7814.7|7783.5|7823.2|7792|7825.5|7794.3|7814.7|7783.5|0
1590990600000|2020-06-01 05:50:00|7827.6|7796.4|7811|7779.8|7828.4|7797.2|7811|7779.8|0
1590990900000|2020-06-01 05:55:00|7819.2|7788|7813.1|7781.9|7822|7790.8|7811.7|7780.5|0
1591056600000|2020-06-02 00:10:00|7815.2|7784|7831.7|7800.5|7833.2|7802|7810.4|7779.2|0
1591056900000|2020-06-02 00:15:00|7834.9|7803.7|7827.4|7796.2|7843|7811.6|7827.4|7796.2|0
1591057200000|2020-06-02 00:20:00|7854.2|7822.8|7863.1|7831.7|7863.1|7831.7|7844.8|7813.4|0
1591057500000|2020-06-02 00:25:00|7863.6|7832.2|7892.1|7860.5|7892.1|7860.5|7863.6|7832.2|0
1591057800000|2020-06-02 00:30:00|7894.7|7863.1|7875.9|7844.5|7894.7|7863.1|7867.1|7835.7|0
1591058100000|2020-06-02 00:35:00|7869.3|7837.9|7826.7|7795.5|7870.9|7839.5|7826.7|7795.5|0
1591058400000|2020-06-02 00:40:00|7828.9|7797.7|7841.9|7810.5|7852.5|7821.1|7828.2|7797|0
1591058700000|2020-06-02 00:45:00|7841.5|7810.1|7837.1|7805.9|7849.1|7817.7|7837.1|7805.9|0
1591059000000|2020-06-02 00:50:00|7837.3|7806.1|7870.7|7839.3|7870.7|7839.3|7837.3|7806.1|0
1591059300000|2020-06-02 00:55:00|7869.3|7837.9|7871.2|7839.8|7874.6|7843.2|7869.3|7837.9|0
1591059600000|2020-06-02 01:00:00|7874.7|7843.3|7882.8|7851.4|7882.8|7851.4|7862.7|7831.3|0
1591059900000|2020-06-02 01:05:00|7886.2|7854.8|7898|7866.4|7898|7866.4|7882.3|7850.9|0
1591060200000|2020-06-02 01:10:00|7896.8|7865.2|7893.8|7862.2|7899.2|7867.6|7882.7|7851.3|0
1591060500000|2020-06-02 01:15:00|7894.2|7862.6|7895.6|7864|7899.2|7867.6|7892.5|7860.9|0
1591060800000|2020-06-02 01:20:00|7896.4|7864.8|7907.9|7876.3|7907.9|7876.3|7896.4|7864.8|0
1591061100000|2020-06-02 01:25:00|7908.1|7876.5|7905.9|7874.3|7908.1|7876.5|7897.6|7866|0
1591061400000|2020-06-02 01:30:00|7909|7877.4|7895.1|7863.5|7911.1|7879.5|7895.1|7863.5|0
1591061700000|2020-06-02 01:35:00|7892.1|7860.5|7894.7|7863.1|7895.8|7864.2|7887.1|7855.7|0
1591062000000|2020-06-02 01:40:00|7895.2|7863.6|7892.6|7861|7898.6|7867|7892.6|7861|0
1591062300000|2020-06-02 01:45:00|7890.6|7859.2|7884.7|7853.3|7892.9|7861.3|7884.7|7853.3|0
1591062600000|2020-06-02 01:50:00|7871.8|7840.4|7875.5|7844.1|7884.3|7852.9|7870.1|7838.7|0
1591062900000|2020-06-02 01:55:00|7879.2|7847.8|7883.9|7852.5|7890.8|7859.3|7879.2|7847.8|0
1591063200000|2020-06-02 02:00:00|7880.3|7848.9|7867|7835.6|7881.1|7849.7|7867|7835.6|0
1591063500000|2020-06-02 02:05:00|7865|7833.6|7873.3|7841.9|7874.5|7843.1|7860.7|7829.3|0
1591063800000|2020-06-02 02:10:00|7873.1|7841.7|7854.5|7823.1|7873.1|7841.7|7854.5|7823.1|0
1591064100000|2020-06-02 02:15:00|7852.8|7821.4|7852.4|7821|7855.2|7823.8|7850.6|7819.2|0
1591064400000|2020-06-02 02:20:00|7859.4|7828|7841.2|7809.8|7859.4|7828|7841.2|7809.8|0
1591064700000|2020-06-02 02:25:00|7842.4|7811|7840|7808.8|7847.4|7816|7839.3|7808.1|0
1591065000000|2020-06-02 02:30:00|7840.4|7809.2|7855.7|7824.3|7855.7|7824.3|7840.4|7809.2|0
1591065300000|2020-06-02 02:35:00|7856.1|7824.7|7848.4|7817|7856.1|7824.7|7842.5|7811.1|0
1591065600000|2020-06-02 02:40:00|7849.3|7817.9|7852.2|7820.8|7854.9|7823.5|7846.7|7815.3|0
1591065900000|2020-06-02 02:45:00|7849.4|7818|7849.7|7818.3|7854.2|7822.8|7847.6|7816.2|0
1591066200000|2020-06-02 02:50:00|7850.1|7818.7|7837.7|7806.5|7850.6|7819.2|7837.7|7806.5|0
1591066500000|2020-06-02 02:55:00|7833.6|7802.4|7840.8|7809.4|7842.8|7811.4|7829.2|7798|0
1591066800000|2020-06-02 03:00:00|7838|7806.8|7851.8|7820.4|7853.4|7822|7837.8|7806.6|0
1591067100000|2020-06-02 03:05:00|7850.2|7818.8|7846.7|7815.3|7855.6|7824.2|7844.9|7813.5|0
1591067400000|2020-06-02 03:10:00|7844.9|7813.5|7852.1|7820.7|7855.2|7823.8|7844.9|7813.5|0
1591067700000|2020-06-02 03:15:00|7855.4|7824|7844|7812.6|7858.6|7827.2|7844|7812.6|0
1591068000000|2020-06-02 03:20:00|7841.6|7810.2|7848.5|7817.1|7848.5|7817.1|7841.6|7810.2|0
1591068300000|2020-06-02 03:25:00|7851.9|7820.5|7838.3|7807.1|7851.9|7820.5|7838.3|7807.1|0
1591068600000|2020-06-02 03:30:00|7837.7|7806.5|7838.2|7807|7840.3|7809.1|7835.3|7804.1|0
1591068900000|2020-06-02 03:35:00|7834.9|7803.7|7837.5|7806.3|7839.2|7808|7834.9|7803.7|0
1591069200000|2020-06-02 03:40:00|7830.4|7799.2|7833.4|7802.2|7837.8|7806.6|7827.5|7796.3|0
1591069500000|2020-06-02 03:45:00|7832.3|7801.1|7837.5|7806.3|7838|7806.8|7829.5|7798.3|0
1591069800000|2020-06-02 03:50:00|7834.6|7803.4|7836.8|7805.6|7840.1|7808.9|7834.6|7803.4|0
1591070100000|2020-06-02 03:55:00|7837.1|7805.9|7830.6|7799.4|7839.7|7808.5|7829.6|7798.4|0
1591070400000|2020-06-02 04:00:00|7832.1|7800.9|7835.4|7804.2|7835.4|7804.2|7828.8|7797.6|0
1591070700000|2020-06-02 04:05:00|7834.8|7803.6|7847.7|7816.3|7847.7|7816.3|7833.9|7802.7|0
1591071000000|2020-06-02 04:10:00|7845.4|7814|7845.4|7814|7849.2|7817.8|7844|7812.6|0
1591071300000|2020-06-02 04:15:00|7846.8|7815.4|7838.6|7807.4|7848.7|7817.3|7838.1|7806.9|0
1591071600000|2020-06-02 04:20:00|7837.6|7806.4|7834.4|7803.2|7840.9|7809.5|7832.3|7801.1|0
1591071900000|2020-06-02 04:25:00|7834.2|7803|7832|7800.8|7834.2|7803|7828.8|7797.6|0
1591072200000|2020-06-02 04:30:00|7832.2|7801|7830.9|7799.7|7841.3|7809.9|7823.8|7792.6|0
1591072500000|2020-06-02 04:35:00|7832.5|7801.3|7838.2|7807|7838.9|7807.7|7832.5|7801.3|0
1591072800000|2020-06-02 04:40:00|7838.5|7807.3|7834.3|7803.1|7841.4|7810|7834.3|7803.1|0
1591073100000|2020-06-02 04:45:00|7834.4|7803.2|7830.9|7799.7|7834.4|7803.2|7830.5|7799.3|0
1591073400000|2020-06-02 04:50:00|7831.6|7800.4|7844|7812.6|7844|7812.6|7831.6|7800.4|0
1591073700000|2020-06-02 04:55:00|7844.5|7813.1|7846.5|7815.1|7849.4|7818|7842.7|7811.3|0
1591074000000|2020-06-02 05:00:00|7848.6|7817.2|7862.9|7831.5|7862.9|7831.5|7846|7814.6|0
1591074300000|2020-06-02 05:05:00|7863.8|7832.4|7844.7|7813.3|7865.3|7833.9|7844.7|7813.3|0
1591074600000|2020-06-02 05:10:00|7843.2|7811.8|7855.2|7823.8|7855.2|7823.8|7840.7|7809.4|0
1591074900000|2020-06-02 05:15:00|7853.9|7822.5|7839.8|7808.6|7858.6|7827.2|7839.8|7808.6|0
1591075200000|2020-06-02 05:20:00|7840.5|7809.3|7843.7|7812.3|7844.5|7813.1|7840.5|7809.3|0
1591075500000|2020-06-02 05:25:00|7852|7820.6|7837.3|7806.1|7852|7820.6|7837.3|7806.1|0
1591075800000|2020-06-02 05:30:00|7842|7810.6|7841.6|7810.2|7846.4|7815|7838.8|7807.6|0
1591076100000|2020-06-02 05:35:00|7844.5|7813.1|7864.7|7833.3|7865.3|7833.9|7844.5|7813.1|0
1591076400000|2020-06-02 05:40:00|7862.1|7830.7|7864.8|7833.4|7866.4|7835|7860.8|7829.4|0
1591076700000|2020-06-02 05:45:00|7862.2|7830.8|7862|7830.6|7863.4|7832|7857.3|7825.9|0
1591077000000|2020-06-02 05:50:00|7864.1|7832.7|7852.6|7821.2|7864.1|7832.7|7852.6|7821.2|0
1591077300000|2020-06-02 05:55:00|7849.7|7818.3|7852.2|7820.8|7854.7|7823.3|7847.6|7816.2|0
1591143000000|2020-06-03 00:10:00|7996.5|7964.5|8006.2|7974.2|8010.5|7978.5|7995.3|7963.3|0
1591143300000|2020-06-03 00:15:00|8005.1|7973.1|7984.6|7952.8|8012.8|7980.8|7984.6|7952.8|0
1591143600000|2020-06-03 00:20:00|7982|7950.2|7979.7|7947.9|7982.8|7951|7958.7|7926.9|0
1591143900000|2020-06-03 00:25:00|7974.5|7942.7|7996.8|7964.8|8002.4|7970.4|7974.5|7942.7|0
1591144200000|2020-06-03 00:30:00|7990.3|7958.5|7993.6|7961.6|7993.6|7961.6|7983.8|7952|0
1591144500000|2020-06-03 00:35:00|7995.3|7963.3|8002.9|7970.9|8002.9|7970.9|7982.8|7951|0
1591144800000|2020-06-03 00:40:00|8001.9|7969.9|7991.4|7959.4|8008.8|7976.8|7990.2|7958.4|0
1591145100000|2020-06-03 00:45:00|7993.2|7961.2|7992.3|7960.3|7993.2|7961.2|7983.7|7951.9|0
1591145400000|2020-06-03 00:50:00|7992.8|7960.8|7987|7955.2|7992.8|7960.8|7979.3|7947.5|0
1591145700000|2020-06-03 00:55:00|7995.1|7963.1|8013.1|7981.1|8013.1|7981.1|7995.1|7963.1|0
1591146000000|2020-06-03 01:00:00|8020.4|7988.4|8019.6|7987.6|8032.5|8000.5|8017.9|7985.9|0
1591146300000|2020-06-03 01:05:00|8019.8|7987.8|8041.3|8009.1|8041.3|8009.1|8019.8|7987.8|0
1591146600000|2020-06-03 01:10:00|8051.8|8019.6|8059.6|8027.4|8072.3|8040.1|8051.8|8019.6|0
1591146900000|2020-06-03 01:15:00|8060.4|8028.2|8056.3|8024.1|8060.4|8028.2|8046.2|8014|0
1591147200000|2020-06-03 01:20:00|8053.1|8020.9|8048.6|8016.4|8056.8|8024.6|8048.4|8016.2|0
1591147500000|2020-06-03 01:25:00|8040.1|8008.1|8046.9|8014.7|8047.7|8015.5|8038.6|8006.6|0
1591147800000|2020-06-03 01:30:00|8043.4|8011.2|8031|7999|8049.5|8017.3|8031|7999|0
1591148100000|2020-06-03 01:35:00|8027.9|7995.9|8014.2|7982.2|8037.7|8005.7|8014.2|7982.2|0
1591148400000|2020-06-03 01:40:00|8012.1|7980.1|8044.9|8012.7|8044.9|8012.7|8012.1|7980.1|0
1591148700000|2020-06-03 01:45:00|8044.2|8012|8046|8013.8|8061.5|8029.3|8044.2|8012|0
1591149000000|2020-06-03 01:50:00|8047.5|8015.3|8036.2|8004.2|8047.5|8015.3|8036.2|8004.2|0
1591149300000|2020-06-03 01:55:00|8032.4|8000.4|8023.8|7991.8|8034.9|8002.9|8023.8|7991.8|0
1591149600000|2020-06-03 02:00:00|8023.5|7991.5|8011.2|7979.2|8023.5|7991.5|8011.2|7979.2|0
1591149900000|2020-06-03 02:05:00|7999|7967|7989.5|7957.7|7999|7967|7989.5|7957.7|0
1591150200000|2020-06-03 02:10:00|7988.6|7956.8|7979.2|7947.4|7995.8|7963.8|7979.2|7947.4|0
1591150500000|2020-06-03 02:15:00|7978.4|7946.6|7986.7|7954.9|7990.3|7958.5|7978.4|7946.6|0
1591150800000|2020-06-03 02:20:00|7988.5|7956.7|7987.3|7955.5|7988.5|7956.7|7977.7|7945.9|0
1591151100000|2020-06-03 02:25:00|7991.6|7959.6|7989.3|7957.5|7991.6|7959.6|7986.1|7954.3|0
1591151400000|2020-06-03 02:30:00|7991.2|7959.2|7986.4|7954.6|7993.1|7961.1|7986.4|7954.6|0
1591151700000|2020-06-03 02:35:00|7988.3|7956.5|8002.8|7970.8|8002.8|7970.8|7988.3|7956.5|0
1591152000000|2020-06-03 02:40:00|8002.2|7970.2|8001.3|7969.3|8004.1|7972.1|7995.8|7963.8|0
1591152300000|2020-06-03 02:45:00|7997.1|7965.1|7996.2|7964.2|8001|7969|7989.2|7957.4|0
1591152600000|2020-06-03 02:50:00|8001.1|7969.1|8002.9|7970.9|8010.4|7978.4|7999.3|7967.3|0
1591152900000|2020-06-03 02:55:00|8006.1|7974.1|7990.6|7958.8|8007.6|7975.6|7990.6|7958.8|0
1591153200000|2020-06-03 03:00:00|7991.5|7959.5|8002.6|7970.6|8002.6|7970.6|7991.1|7959.1|0
1591153500000|2020-06-03 03:05:00|8004|7972|8006.2|7974.2|8008|7976|8001.3|7969.3|0
1591153800000|2020-06-03 03:10:00|8004.2|7972.2|8009.4|7977.4|8010.5|7978.5|8004.2|7972.2|0
1591154100000|2020-06-03 03:15:00|8009.5|7977.5|8025|7993|8025|7993|8008.5|7976.5|0
1591154400000|2020-06-03 03:20:00|8025.5|7993.5|8030.6|7998.6|8033.6|8001.6|8023.2|7991.2|0
1591154700000|2020-06-03 03:25:00|8031.5|7999.5|8043.1|8010.9|8043.1|8010.9|8026.5|7994.5|0
1591155000000|2020-06-03 03:30:00|8045.7|8013.5|8045.7|8013.5|8052.7|8020.5|8045.7|8013.5|0
1591155300000|2020-06-03 03:35:00|8048.1|8015.9|8055|8022.8|8055|8022.8|8044.4|8012.2|0
1591155600000|2020-06-03 03:40:00|8048.7|8016.5|8044.5|8012.3|8049.9|8017.7|8040.9|8008.9|0
1591155900000|2020-06-03 03:45:00|8046.8|8014.6|8034.8|8002.8|8046.8|8014.6|8034.6|8002.6|0
1591156200000|2020-06-03 03:50:00|8036.7|8004.7|8038|8006|8041.4|8009.2|8036.6|8004.6|0
1591156500000|2020-06-03 03:55:00|8038.4|8006.4|8038.2|8006.2|8040.7|8008.7|8035.3|8003.3|0
1591156800000|2020-06-03 04:00:00|8035|8003|8049.4|8017.2|8049.4|8017.2|8034.2|8002.2|0
1591157100000|2020-06-03 04:05:00|8047.2|8015|8044.9|8012.7|8047.6|8015.4|8044.8|8012.6|0
1591157400000|2020-06-03 04:10:00|8044.5|8012.3|8045.7|8013.5|8048|8015.8|8042.5|8010.3|0
1591157700000|2020-06-03 04:15:00|8046.2|8014|8039.9|8007.9|8046.5|8014.3|8039.7|8007.7|0
1591158000000|2020-06-03 04:20:00|8044.4|8012.2|8034.9|8002.9|8044.4|8012.2|8031.6|7999.6|0
1591158300000|2020-06-03 04:25:00|8036.5|8004.5|8039.7|8007.7|8041.3|8009.1|8035.6|8003.6|0
1591158600000|2020-06-03 04:30:00|8041.5|8009.3|8042.6|8010.4|8043.8|8011.6|8038.5|8006.5|0
1591158900000|2020-06-03 04:35:00|8045.5|8013.3|8049.9|8017.7|8050.8|8018.6|8045.5|8013.3|0
1591159200000|2020-06-03 04:40:00|8048.3|8016.1|8041.3|8009.1|8050.3|8018.1|8041.3|8009.1|0
1591159500000|2020-06-03 04:45:00|8039.6|8007.6|8052.7|8020.5|8053.1|8020.9|8039.6|8007.6|0
1591159800000|2020-06-03 04:50:00|8052.3|8020.1|8047|8014.8|8052.3|8020.1|8043.6|8011.4|0
1591160100000|2020-06-03 04:55:00|8047.6|8015.4|8047.7|8015.5|8052|8019.8|8045.8|8013.6|0
1591160400000|2020-06-03 05:00:00|8040.5|8008.5|8044|8011.8|8045.1|8012.9|8040.1|8008.1|0
1591160700000|2020-06-03 05:05:00|8042.7|8010.5|8043.9|8011.7|8045.9|8013.7|8040.7|8008.7|0
1591161000000|2020-06-03 05:10:00|8043.5|8011.3|8041.1|8009|8046.2|8014|8039.6|8007.6|0
1591161300000|2020-06-03 05:15:00|8046.5|8014.3|8041.3|8009.1|8046.5|8014.3|8040.5|8008.5|0
1591161600000|2020-06-03 05:20:00|8041.8|8009.6|8048.7|8016.5|8048.7|8016.5|8037.7|8005.7|0
1591161900000|2020-06-03 05:25:00|8046|8013.8|8036.5|8004.5|8047.8|8015.6|8036.5|8004.5|0
1591162200000|2020-06-03 05:30:00|8033.9|8001.9|8031.6|7999.6|8035.3|8003.3|8031.5|7999.5|0
1591162500000|2020-06-03 05:35:00|8030.9|7998.9|8042.1|8009.9|8043.3|8011.1|8030.4|7998.4|0
1591162800000|2020-06-03 05:40:00|8043.9|8011.7|8043.3|8011.1|8043.9|8011.7|8039|8007|0
1591163100000|2020-06-03 05:45:00|8046.1|8013.9|8049|8016.8|8053.1|8020.9|8045|8012.8|0
1591163400000|2020-06-03 05:50:00|8056|8023.8|8067.7|8035.5|8069.4|8037.2|8056|8023.8|0
1591163700000|2020-06-03 05:55:00|8062.9|8030.7|8067.2|8035|8073.4|8041.2|8060.5|8028.3|0
1591143000000|2020-06-03 00:10:00|7996.5|7964.5|8006.2|7974.2|8010.5|7978.5|7995.3|7963.3|0
1591143300000|2020-06-03 00:15:00|8005.1|7973.1|7984.6|7952.8|8012.8|7980.8|7984.6|7952.8|0
1591143600000|2020-06-03 00:20:00|7982|7950.2|7979.7|7947.9|7982.8|7951|7958.7|7926.9|0
1591143900000|2020-06-03 00:25:00|7974.5|7942.7|7996.8|7964.8|8002.4|7970.4|7974.5|7942.7|0
1591144200000|2020-06-03 00:30:00|7990.3|7958.5|7993.6|7961.6|7993.6|7961.6|7983.8|7952|0
1591144500000|2020-06-03 00:35:00|7995.3|7963.3|8002.9|7970.9|8002.9|7970.9|7982.8|7951|0
1591144800000|2020-06-03 00:40:00|8001.9|7969.9|7991.4|7959.4|8008.8|7976.8|7990.2|7958.4|0
1591145100000|2020-06-03 00:45:00|7993.2|7961.2|7992.3|7960.3|7993.2|7961.2|7983.7|7951.9|0
1591145400000|2020-06-03 00:50:00|7992.8|7960.8|7987|7955.2|7992.8|7960.8|7979.3|7947.5|0
1591145700000|2020-06-03 00:55:00|7995.1|7963.1|8013.1|7981.1|8013.1|7981.1|7995.1|7963.1|0
1591146000000|2020-06-03 01:00:00|8020.4|7988.4|8019.6|7987.6|8032.5|8000.5|8017.9|7985.9|0
1591146300000|2020-06-03 01:05:00|8019.8|7987.8|8041.3|8009.1|8041.3|8009.1|8019.8|7987.8|0
1591146600000|2020-06-03 01:10:00|8051.8|8019.6|8059.6|8027.4|8072.3|8040.1|8051.8|8019.6|0
1591146900000|2020-06-03 01:15:00|8060.4|8028.2|8056.3|8024.1|8060.4|8028.2|8046.2|8014|0
1591147200000|2020-06-03 01:20:00|8053.1|8020.9|8048.6|8016.4|8056.8|8024.6|8048.4|8016.2|0
1591147500000|2020-06-03 01:25:00|8040.1|8008.1|8046.9|8014.7|8047.7|8015.5|8038.6|8006.6|0
1591147800000|2020-06-03 01:30:00|8043.4|8011.2|8031|7999|8049.5|8017.3|8031|7999|0
1591148100000|2020-06-03 01:35:00|8027.9|7995.9|8014.2|7982.2|8037.7|8005.7|8014.2|7982.2|0
1591148400000|2020-06-03 01:40:00|8012.1|7980.1|8044.9|8012.7|8044.9|8012.7|8012.1|7980.1|0
1591148700000|2020-06-03 01:45:00|8044.2|8012|8046|8013.8|8061.5|8029.3|8044.2|8012|0
1591149000000|2020-06-03 01:50:00|8047.5|8015.3|8036.2|8004.2|8047.5|8015.3|8036.2|8004.2|0
1591149300000|2020-06-03 01:55:00|8032.4|8000.4|8023.8|7991.8|8034.9|8002.9|8023.8|7991.8|0
1591149600000|2020-06-03 02:00:00|8023.5|7991.5|8011.2|7979.2|8023.5|7991.5|8011.2|7979.2|0
1591149900000|2020-06-03 02:05:00|7999|7967|7989.5|7957.7|7999|7967|7989.5|7957.7|0
1591150200000|2020-06-03 02:10:00|7988.6|7956.8|7979.2|7947.4|7995.8|7963.8|7979.2|7947.4|0
1591150500000|2020-06-03 02:15:00|7978.4|7946.6|7986.7|7954.9|7990.3|7958.5|7978.4|7946.6|0
1591150800000|2020-06-03 02:20:00|7988.5|7956.7|7987.3|7955.5|7988.5|7956.7|7977.7|7945.9|0
1591151100000|2020-06-03 02:25:00|7991.6|7959.6|7989.3|7957.5|7991.6|7959.6|7986.1|7954.3|0
1591151400000|2020-06-03 02:30:00|7991.2|7959.2|7986.4|7954.6|7993.1|7961.1|7986.4|7954.6|0
1591151700000|2020-06-03 02:35:00|7988.3|7956.5|8002.8|7970.8|8002.8|7970.8|7988.3|7956.5|0
1591152000000|2020-06-03 02:40:00|8002.2|7970.2|8001.3|7969.3|8004.1|7972.1|7995.8|7963.8|0
1591152300000|2020-06-03 02:45:00|7997.1|7965.1|7996.2|7964.2|8001|7969|7989.2|7957.4|0
1591152600000|2020-06-03 02:50:00|8001.1|7969.1|8002.9|7970.9|8010.4|7978.4|7999.3|7967.3|0
1591152900000|2020-06-03 02:55:00|8006.1|7974.1|7990.6|7958.8|8007.6|7975.6|7990.6|7958.8|0
1591153200000|2020-06-03 03:00:00|7991.5|7959.5|8002.6|7970.6|8002.6|7970.6|7991.1|7959.1|0
1591153500000|2020-06-03 03:05:00|8004|7972|8006.2|7974.2|8008|7976|8001.3|7969.3|0
1591153800000|2020-06-03 03:10:00|8004.2|7972.2|8009.4|7977.4|8010.5|7978.5|8004.2|7972.2|0
1591154100000|2020-06-03 03:15:00|8009.5|7977.5|8025|7993|8025|7993|8008.5|7976.5|0
1591154400000|2020-06-03 03:20:00|8025.5|7993.5|8030.6|7998.6|8033.6|8001.6|8023.2|7991.2|0
1591154700000|2020-06-03 03:25:00|8031.5|7999.5|8043.1|8010.9|8043.1|8010.9|8026.5|7994.5|0
1591155000000|2020-06-03 03:30:00|8045.7|8013.5|8045.7|8013.5|8052.7|8020.5|8045.7|8013.5|0
1591155300000|2020-06-03 03:35:00|8048.1|8015.9|8055|8022.8|8055|8022.8|8044.4|8012.2|0
1591155600000|2020-06-03 03:40:00|8048.7|8016.5|8044.5|8012.3|8049.9|8017.7|8040.9|8008.9|0
1591155900000|2020-06-03 03:45:00|8046.8|8014.6|8034.8|8002.8|8046.8|8014.6|8034.6|8002.6|0
1591156200000|2020-06-03 03:50:00|8036.7|8004.7|8038|8006|8041.4|8009.2|8036.6|8004.6|0
1591156500000|2020-06-03 03:55:00|8038.4|8006.4|8038.2|8006.2|8040.7|8008.7|8035.3|8003.3|0
1591156800000|2020-06-03 04:00:00|8035|8003|8049.4|8017.2|8049.4|8017.2|8034.2|8002.2|0
1591157100000|2020-06-03 04:05:00|8047.2|8015|8044.9|8012.7|8047.6|8015.4|8044.8|8012.6|0
1591157400000|2020-06-03 04:10:00|8044.5|8012.3|8045.7|8013.5|8048|8015.8|8042.5|8010.3|0
1591157700000|2020-06-03 04:15:00|8046.2|8014|8039.9|8007.9|8046.5|8014.3|8039.7|8007.7|0
1591158000000|2020-06-03 04:20:00|8044.4|8012.2|8034.9|8002.9|8044.4|8012.2|8031.6|7999.6|0
1591158300000|2020-06-03 04:25:00|8036.5|8004.5|8039.7|8007.7|8041.3|8009.1|8035.6|8003.6|0
1591158600000|2020-06-03 04:30:00|8041.5|8009.3|8042.6|8010.4|8043.8|8011.6|8038.5|8006.5|0
1591158900000|2020-06-03 04:35:00|8045.5|8013.3|8049.9|8017.7|8050.8|8018.6|8045.5|8013.3|0
1591159200000|2020-06-03 04:40:00|8048.3|8016.1|8041.3|8009.1|8050.3|8018.1|8041.3|8009.1|0
1591159500000|2020-06-03 04:45:00|8039.6|8007.6|8052.7|8020.5|8053.1|8020.9|8039.6|8007.6|0
1591159800000|2020-06-03 04:50:00|8052.3|8020.1|8047|8014.8|8052.3|8020.1|8043.6|8011.4|0
1591160100000|2020-06-03 04:55:00|8047.6|8015.4|8047.7|8015.5|8052|8019.8|8045.8|8013.6|0
1591160400000|2020-06-03 05:00:00|8040.5|8008.5|8044|8011.8|8045.1|8012.9|8040.1|8008.1|0
1591160700000|2020-06-03 05:05:00|8042.7|8010.5|8043.9|8011.7|8045.9|8013.7|8040.7|8008.7|0
1591161000000|2020-06-03 05:10:00|8043.5|8011.3|8041.1|8009|8046.2|8014|8039.6|8007.6|0
1591161300000|2020-06-03 05:15:00|8046.5|8014.3|8041.3|8009.1|8046.5|8014.3|8040.5|8008.5|0
1591161600000|2020-06-03 05:20:00|8041.8|8009.6|8048.7|8016.5|8048.7|8016.5|8037.7|8005.7|0
1591161900000|2020-06-03 05:25:00|8046|8013.8|8036.5|8004.5|8047.8|8015.6|8036.5|8004.5|0
1591162200000|2020-06-03 05:30:00|8033.9|8001.9|8031.6|7999.6|8035.3|8003.3|8031.5|7999.5|0
1591162500000|2020-06-03 05:35:00|8030.9|7998.9|8042.1|8009.9|8043.3|8011.1|8030.4|7998.4|0
1591162800000|2020-06-03 05:40:00|8043.9|8011.7|8043.3|8011.1|8043.9|8011.7|8039|8007|0
1591163100000|2020-06-03 05:45:00|8046.1|8013.9|8049|8016.8|8053.1|8020.9|8045|8012.8|0
1591163400000|2020-06-03 05:50:00|8056|8023.8|8067.7|8035.5|8069.4|8037.2|8056|8023.8|0
1591163700000|2020-06-03 05:55:00|8062.9|8030.7|8067.2|8035|8073.4|8041.2|8060.5|8028.3|0
1591229400000|2020-06-04 00:10:00|8133.8|8101.4|8166.2|8133.6|8166.2|8133.6|8131.1|8098.7|0
1591229700000|2020-06-04 00:15:00|8164.5|8131.9|8142.8|8110.2|8167.8|8135.2|8138.3|8105.9|0
1591230000000|2020-06-04 00:20:00|8146.8|8114.2|8155.4|8122.8|8158.9|8126.3|8143.9|8111.3|0
1591230300000|2020-06-04 00:25:00|8145.5|8112.9|8187.8|8155.2|8191.4|8158.7|8145.5|8112.9|0
1591230600000|2020-06-04 00:30:00|8185.1|8152.5|8169.9|8137.3|8185.1|8152.5|8164.1|8131.5|0
1591230900000|2020-06-04 00:35:00|8172.6|8140|8160.4|8127.8|8180.1|8147.5|8160.4|8127.8|0
1591231200000|2020-06-04 00:40:00|8151.6|8119|8129.8|8097.4|8152.1|8119.5|8129.8|8097.4|0
1591231500000|2020-06-04 00:45:00|8128.8|8096.4|8132.6|8100.2|8134|8101.6|8120.9|8088.5|0
1591231800000|2020-06-04 00:50:00|8124.8|8092.4|8153.5|8120.9|8153.5|8120.9|8124.8|8092.4|0
1591232100000|2020-06-04 00:55:00|8144.8|8112.2|8157.6|8125|8158.4|8125.8|8144.8|8112.2|0
1591232400000|2020-06-04 01:00:00|8152.4|8119.8|8131.6|8099.2|8152.4|8119.8|8131.6|8099.2|0
1591232700000|2020-06-04 01:05:00|8133.4|8101|8118.1|8085.7|8135.3|8102.9|8118.1|8085.7|0
1591233000000|2020-06-04 01:10:00|8116.7|8084.3|8116.7|8084.3|8126|8093.6|8103.4|8071|0
1591233300000|2020-06-04 01:15:00|8113.5|8081.1|8093.4|8061|8114|8081.6|8093.4|8061|0
1591233600000|2020-06-04 01:20:00|8100.5|8068.1|8084.3|8052.1|8100.5|8068.1|8084.3|8052.1|0
1591233900000|2020-06-04 01:25:00|8079.3|8047.1|8083.1|8050.9|8083.1|8050.9|8065|8032.8|0
1591234200000|2020-06-04 01:30:00|8082.7|8050.5|8079.6|8047.4|8088.4|8056.2|8079|8046.8|0
1591234500000|2020-06-04 01:35:00|8076.7|8044.5|8091.6|8059.2|8091.6|8059.2|8076.7|8044.5|0
1591234800000|2020-06-04 01:40:00|8090.6|8058.4|8073.9|8041.7|8091.2|8058.9|8073.9|8041.7|0
1591235100000|2020-06-04 01:45:00|8066.3|8034.1|8060.8|8028.6|8066.9|8034.7|8059.7|8027.5|0
1591235400000|2020-06-04 01:50:00|8059.8|8027.6|8048|8015.8|8063.8|8031.6|8048|8015.8|0
1591235700000|2020-06-04 01:55:00|8048.2|8016|8010.7|7978.7|8048.2|8016|8007.8|7975.8|0
1591236000000|2020-06-04 02:00:00|8018.1|7986.1|7999.5|7967.5|8018.1|7986.1|7999.5|7967.5|0
1591236300000|2020-06-04 02:05:00|7998.5|7966.5|7994.9|7962.9|7998.5|7966.5|7983.5|7951.7|0
1591236600000|2020-06-04 02:10:00|7997.5|7965.5|7985.7|7953.9|8002|7970|7981.5|7949.7|0
1591236900000|2020-06-04 02:15:00|7979.3|7947.5|7974.6|7942.8|7991.6|7959.6|7974.6|7942.8|0
1591237200000|2020-06-04 02:20:00|7975.6|7943.8|7990.2|7958.4|7990.2|7958.4|7974.4|7942.6|0
1591237500000|2020-06-04 02:25:00|7989|7957.2|7998.5|7966.5|7998.5|7966.5|7989|7957.2|0
1591237800000|2020-06-04 02:30:00|8000|7968|7994.7|7962.7|8000.4|7968.4|7993.1|7961.1|0
1591238100000|2020-06-04 02:35:00|7994.5|7962.5|7986.1|7954.3|7999.4|7967.4|7986.1|7954.3|0
1591238400000|2020-06-04 02:40:00|7984.6|7952.8|7976.4|7944.6|7990.8|7959|7976.4|7944.6|0
1591238700000|2020-06-04 02:45:00|7979|7947.2|7964.7|7932.9|7979|7947.2|7964.4|7932.6|0
1591239000000|2020-06-04 02:50:00|7964.6|7932.8|7970.9|7939.1|7974.1|7942.3|7964|7932.2|0
1591239300000|2020-06-04 02:55:00|7970.8|7939|7968|7936.2|7971|7939.2|7967.5|7935.7|0
1591239600000|2020-06-04 03:00:00|7970.3|7938.5|7956|7924.2|7970.3|7938.5|7956|7924.2|0
1591239900000|2020-06-04 03:05:00|7959.4|7927.6|7955.8|7924|7960.1|7928.3|7954.8|7923|0
1591240200000|2020-06-04 03:10:00|7958.2|7926.4|7957.1|7925.3|7958.5|7926.7|7955.2|7923.4|0
1591240500000|2020-06-04 03:15:00|7957.3|7925.5|7952.1|7920.3|7957.3|7925.5|7950.1|7918.3|0
1591240800000|2020-06-04 03:20:00|7952.7|7920.9|7949.7|7917.9|7954.6|7922.8|7949.7|7917.9|0
1591241100000|2020-06-04 03:25:00|7947.2|7915.4|7935.1|7903.5|7947.2|7915.4|7927.4|7895.8|0
1591241400000|2020-06-04 03:30:00|7930.4|7898.8|7900.7|7869.1|7930.4|7898.8|7897.6|7866|0
1591241700000|2020-06-04 03:35:00|7899.3|7867.7|7902.2|7870.6|7903.8|7872.2|7896|7864.4|0
1591242000000|2020-06-04 03:40:00|7900.9|7869.3|7916.6|7885|7920.2|7888.6|7900.3|7868.7|0
1591242300000|2020-06-04 03:45:00|7915.3|7883.7|7929.1|7897.5|7932.4|7900.8|7915.3|7883.7|0
1591242600000|2020-06-04 03:50:00|7931.8|7900.2|7950.5|7918.7|7954.3|7922.5|7931.8|7900.2|0
1591242900000|2020-06-04 03:55:00|7952.9|7921.1|7965.1|7933.3|7965.1|7933.3|7952.9|7921.1|0
1591243200000|2020-06-04 04:00:00|7964|7932.2|7974.6|7942.8|7974.6|7942.8|7964|7932.2|0
1591243500000|2020-06-04 04:05:00|7971.1|7939.3|7980.3|7948.5|7980.3|7948.5|7971.1|7939.3|0
1591243800000|2020-06-04 04:10:00|7981.3|7949.5|7973.5|7941.7|7983.1|7951.3|7972.1|7940.3|0
1591244100000|2020-06-04 04:15:00|7974.6|7942.8|7968.2|7936.4|7974.6|7942.8|7966.1|7934.3|0
1591244400000|2020-06-04 04:20:00|7967.5|7935.7|7984.1|7952.3|7985.6|7953.8|7965.6|7933.8|0
1591244700000|2020-06-04 04:25:00|7984.3|7952.5|7974.3|7942.5|7984.3|7952.5|7974|7942.2|0
1591245000000|2020-06-04 04:30:00|7976.4|7944.6|7994.9|7962.9|7994.9|7962.9|7975.7|7943.9|0
1591245300000|2020-06-04 04:35:00|7994.5|7962.5|7997|7965|8006.3|7974.3|7992.4|7960.4|0
1591245600000|2020-06-04 04:40:00|7998.3|7966.3|7994.6|7962.6|8005|7973|7993.5|7961.5|0
1591245900000|2020-06-04 04:45:00|7991.7|7959.7|7999.4|7967.4|8000.1|7968.1|7991.7|7959.7|0
1591246200000|2020-06-04 04:50:00|7989.8|7958|7986.5|7954.7|7990.4|7958.6|7981.8|7950|0
1591246500000|2020-06-04 04:55:00|7983.6|7951.8|8002.8|7970.8|8002.8|7970.8|7983.6|7951.8|0
1591246800000|2020-06-04 05:00:00|8005.7|7973.7|8007.3|7975.3|8017.4|7985.4|8005.3|7973.3|0
1591247100000|2020-06-04 05:05:00|8005.5|7973.5|8015|7983|8015|7983|8004.8|7972.8|0
1591247400000|2020-06-04 05:10:00|8014.4|7982.4|8015.8|7983.8|8024.4|7992.4|8014.4|7982.4|0
1591247700000|2020-06-04 05:15:00|8013.9|7981.9|7994.6|7962.6|8013.9|7981.9|7988.9|7957.1|0
1591248000000|2020-06-04 05:20:00|7991.9|7959.9|7987.3|7955.5|7991.9|7959.9|7981.7|7949.9|0
1591248300000|2020-06-04 05:25:00|7988.2|7956.4|7965.5|7933.7|7990.2|7958.4|7964.7|7932.9|0
1591248600000|2020-06-04 05:30:00|7965.6|7933.8|7954.2|7922.4|7968|7936.2|7954.2|7922.4|0
1591248900000|2020-06-04 05:35:00|7954.5|7922.7|7970.6|7938.8|7970.6|7938.8|7950.7|7918.9|0
1591249200000|2020-06-04 05:40:00|7974|7942.2|7987.5|7955.7|7987.5|7955.7|7974|7942.2|0
1591249500000|2020-06-04 05:45:00|7982.6|7950.8|7998.2|7966.2|7998.2|7966.2|7975|7943.2|0
1591249800000|2020-06-04 05:50:00|7995.3|7963.3|7978|7946.2|7995.5|7963.5|7978|7946.2|0
1591250100000|2020-06-04 05:55:00|7972.9|7941.1|7974.3|7942.5|7974.3|7942.5|7965.2|7933.4|0
1591315800000|2020-06-05 00:10:00|7968.6|7936.8|7986.8|7955|7986.8|7955|7967.3|7935.5|0
1591316100000|2020-06-05 00:15:00|7994.4|7962.4|8000.7|7968.7|8010.1|7978.1|7989.5|7957.7|0
1591316400000|2020-06-05 00:20:00|8007.3|7975.3|8004.9|7972.9|8007.8|7975.8|8001.9|7969.9|0
1591316700000|2020-06-05 00:25:00|8006.9|7974.9|8000.8|7968.8|8011.1|7979.1|8000.8|7968.8|0
1591317000000|2020-06-05 00:30:00|8006|7974|8038.4|8006.4|8038.4|8006.4|8006|7974|0
1591317300000|2020-06-05 00:35:00|8032.8|8000.8|8069.4|8037.2|8070.1|8037.9|8032.6|8000.6|0
1591317600000|2020-06-05 00:40:00|8074.1|8041.9|8065.9|8033.7|8087.5|8055.3|8065.9|8033.7|0
1591317900000|2020-06-05 00:45:00|8065|8032.8|8069.5|8037.3|8074|8041.8|8063.6|8031.4|0
1591318200000|2020-06-05 00:50:00|8069.2|8037|8042.9|8010.7|8072.2|8040|8042.2|8010|0
1591318500000|2020-06-05 00:55:00|8039.2|8007.2|8040.7|8008.7|8050.6|8018.4|8039.2|8007.2|0
1591318800000|2020-06-05 01:00:00|8043|8010.8|8076|8043.8|8076|8043.8|8043|8010.8|0
1591319100000|2020-06-05 01:05:00|8080.3|8048.1|8048.9|8016.7|8080.6|8048.4|8048.9|8016.7|0
1591319400000|2020-06-05 01:10:00|8047.5|8015.3|8040|8008|8049.2|8017|8039.2|8007.2|0
1591319700000|2020-06-05 01:15:00|8048.9|8016.7|8057.9|8025.7|8061.5|8029.3|8048.9|8016.7|0
1591320000000|2020-06-05 01:20:00|8062.2|8030|8059.1|8026.9|8064|8031.8|8056.1|8023.9|0
1591320300000|2020-06-05 01:25:00|8061|8028.8|8046.1|8013.9|8061|8028.8|8046.1|8013.9|0
1591320600000|2020-06-05 01:30:00|8044.7|8012.5|8036.2|8004.2|8053.2|8021|8036.2|8004.2|0
1591320900000|2020-06-05 01:35:00|8040.6|8008.6|8044.8|8012.6|8050.5|8018.3|8040.6|8008.6|0
1591321200000|2020-06-05 01:40:00|8046.3|8014.1|8038.1|8006.1|8048.4|8016.2|8038.1|8006.1|0
1591321500000|2020-06-05 01:45:00|8040.6|8008.6|8029|7997|8042.8|8010.6|8027.5|7995.5|0
1591321800000|2020-06-05 01:50:00|8027.7|7995.7|8031.8|7999.8|8031.8|7999.8|8021.6|7989.6|0
1591322100000|2020-06-05 01:55:00|8027.2|7995.2|8038|8006|8038.6|8006.6|8026.4|7994.4|0
1591322400000|2020-06-05 02:00:00|8039|8007|8028.9|7996.9|8039|8007|8024.8|7992.8|0
1591322700000|2020-06-05 02:05:00|8036.9|8004.9|8017.9|7985.9|8039.7|8007.7|8017.9|7985.9|0
1591323000000|2020-06-05 02:10:00|8018.1|7986.1|8025.3|7993.3|8027.6|7995.6|8018.1|7986.1|0
1591323300000|2020-06-05 02:15:00|8023.5|7991.5|8037.5|8005.5|8037.5|8005.5|8023.5|7991.5|0
1591323600000|2020-06-05 02:20:00|8040.9|8008.9|8020.5|7988.5|8040.9|8008.9|8020.5|7988.5|0
1591323900000|2020-06-05 02:25:00|8024.1|7992.1|8027.3|7995.3|8027.3|7995.3|8022.8|7990.8|0
1591324200000|2020-06-05 02:30:00|8025.5|7993.5|8051.7|8019.5|8051.7|8019.5|8025.5|7993.5|0
1591324500000|2020-06-05 02:35:00|8049.9|8017.7|8050.1|8017.9|8050.1|8017.9|8042.2|8010|0
1591324800000|2020-06-05 02:40:00|8047.6|8015.4|8045.9|8013.7|8049.9|8017.7|8045.8|8013.6|0
1591325100000|2020-06-05 02:45:00|8046.4|8014.2|8065.1|8032.9|8065.1|8032.9|8044.8|8012.6|0
1591325400000|2020-06-05 02:50:00|8064.7|8032.5|8050.7|8018.5|8064.7|8032.5|8050.7|8018.5|0
1591325700000|2020-06-05 02:55:00|8055|8022.8|8069.2|8037|8072.1|8039.9|8055|8022.8|0
1591326000000|2020-06-05 03:00:00|8073.7|8041.5|8085.8|8053.6|8085.8|8053.6|8069|8036.8|0
1591326300000|2020-06-05 03:05:00|8087.8|8055.6|8101|8068.6|8102.6|8070.2|8087.8|8055.6|0
1591326600000|2020-06-05 03:10:00|8099.4|8067|8098.2|8065.8|8099.4|8067|8088.4|8056.2|0
1591326900000|2020-06-05 03:15:00|8096.4|8064|8084.5|8052.3|8096.4|8064|8084.5|8052.3|0
1591327200000|2020-06-05 03:20:00|8083.5|8051.3|8083.3|8051.1|8086.3|8054.1|8077.3|8045.1|0
1591327500000|2020-06-05 03:25:00|8083.8|8051.6|8096.2|8063.8|8099.1|8066.7|8083.8|8051.6|0
1591327800000|2020-06-05 03:30:00|8097.5|8065.1|8092.4|8060|8097.5|8065.1|8087.8|8055.6|0
1591328100000|2020-06-05 03:35:00|8091.8|8059.4|8098.1|8065.7|8098.1|8065.7|8088|8055.8|0
1591328400000|2020-06-05 03:40:00|8099.4|8067|8092.8|8060.4|8101|8068.6|8090.2|8058|0
1591328700000|2020-06-05 03:45:00|8095.2|8062.8|8097.6|8065.2|8098.7|8066.3|8095.2|8062.8|0
1591329000000|2020-06-05 03:50:00|8097.2|8064.8|8090.4|8058.2|8098.2|8065.8|8090.4|8058.2|0
1591329300000|2020-06-05 03:55:00|8091.5|8059.1|8096.6|8064.2|8099.7|8067.3|8091.5|8059.1|0
1591329600000|2020-06-05 04:00:00|8097.5|8065.1|8086|8053.8|8097.5|8065.1|8081.6|8049.4|0
1591329900000|2020-06-05 04:05:00|8084.5|8052.3|8076.8|8044.6|8084.5|8052.3|8074.8|8042.6|0
1591330200000|2020-06-05 04:10:00|8080.3|8048.1|8083.7|8051.5|8083.7|8051.5|8078.3|8046.1|0
1591330500000|2020-06-05 04:15:00|8085.3|8053.1|8081.2|8049|8087.9|8055.7|8078.1|8045.9|0
1591330800000|2020-06-05 04:20:00|8080.3|8048.1|8080.1|8047.9|8081.2|8049|8075.8|8043.6|0
1591331100000|2020-06-05 04:25:00|8080.6|8048.4|8075|8042.8|8084.2|8052|8075|8042.8|0
1591331400000|2020-06-05 04:30:00|8069.8|8037.6|8054.5|8022.3|8070.2|8038|8051.3|8019.1|0
1591331700000|2020-06-05 04:35:00|8054.4|8022.2|8065.9|8033.7|8065.9|8033.7|8054.4|8022.2|0
1591332000000|2020-06-05 04:40:00|8063.1|8030.9|8075.2|8043|8076.2|8044|8061.2|8029|0
1591332300000|2020-06-05 04:45:00|8078.8|8046.6|8077.8|8045.6|8082|8049.8|8074.3|8042.1|0
1591332600000|2020-06-05 04:50:00|8077|8044.8|8071.8|8039.6|8078.7|8046.5|8071.8|8039.6|0
1591332900000|2020-06-05 04:55:00|8073.3|8041.1|8058.5|8026.3|8073.3|8041.1|8057.2|8025|0
1591333200000|2020-06-05 05:00:00|8058.8|8026.6|8055.4|8023.2|8058.8|8026.6|8047.8|8015.6|0
1591333500000|2020-06-05 05:05:00|8060.9|8028.7|8071.9|8039.7|8077|8044.8|8060.9|8028.7|0
1591333800000|2020-06-05 05:10:00|8070.7|8038.5|8066.8|8034.6|8073.8|8041.6|8066.8|8034.6|0
1591334100000|2020-06-05 05:15:00|8067.6|8035.4|8050.7|8018.5|8067.6|8035.4|8050.7|8018.5|0
1591334400000|2020-06-05 05:20:00|8052|8019.8|8056.2|8024|8057.8|8025.6|8052|8019.8|0
1591334700000|2020-06-05 05:25:00|8058.2|8026|8053|8020.8|8060.6|8028.4|8050.6|8018.4|0
1591335000000|2020-06-05 05:30:00|8055.5|8023.3|8063.2|8031|8066.9|8034.7|8055.5|8023.3|0
1591335300000|2020-06-05 05:35:00|8066.6|8034.4|8063.5|8031.3|8070.1|8037.9|8063.2|8031|0
1591335600000|2020-06-05 05:40:00|8062.3|8030.1|8063.6|8031.4|8065.8|8033.6|8061.1|8028.9|0
1591335900000|2020-06-05 05:45:00|8062.9|8030.7|8090.6|8058.4|8093.3|8060.9|8062.9|8030.7|0
1591336200000|2020-06-05 05:50:00|8087|8054.8|8083.8|8051.6|8090.3|8058.1|8080.5|8048.3|0
1591336500000|2020-06-05 05:55:00|8084.2|8052|8076.1|8043.9|8084.2|8052|8064.1|8031.9|0
1591661400000|2020-06-09 00:10:00|8372.3|8338.9|8450.2|8416.4|8450.2|8416.4|8372.3|8338.9|0
1591661700000|2020-06-09 00:15:00|8461.9|8428.1|8464.1|8430.3|8476.7|8442.9|8459.3|8425.5|0
1591662000000|2020-06-09 00:20:00|8469.2|8435.4|8428.8|8395.2|8469.2|8435.4|8428.8|8395.2|0
1591662300000|2020-06-09 00:25:00|8437.5|8403.9|8463.4|8429.6|8463.4|8429.6|8437.5|8403.9|0
1591662600000|2020-06-09 00:30:00|8461.8|8428|8419.9|8386.3|8469.5|8435.7|8418.3|8384.7|0
1591662900000|2020-06-09 00:35:00|8425.3|8391.7|8421.6|8388|8434.3|8400.7|8417.9|8384.3|0
1591663200000|2020-06-09 00:40:00|8424.1|8390.5|8421.5|8387.9|8434.5|8400.9|8414.5|8380.9|0
1591663500000|2020-06-09 00:45:00|8432.4|8398.8|8428.3|8394.7|8435.2|8401.6|8428.3|8394.7|0
1591663800000|2020-06-09 00:50:00|8430.5|8396.9|8433.2|8399.6|8433.2|8399.6|8407.7|8374.1|0
1591664100000|2020-06-09 00:55:00|8435.3|8401.7|8424.1|8390.5|8436.6|8403|8424.1|8390.5|0
1591664400000|2020-06-09 01:00:00|8421.2|8387.6|8403.6|8370|8421.2|8387.6|8398.4|8364.8|0
1591664700000|2020-06-09 01:05:00|8401.9|8368.3|8411.8|8378.2|8426.8|8393.2|8401.9|8368.3|0
1591665000000|2020-06-09 01:10:00|8413.6|8380|8435.8|8402.2|8435.8|8402.2|8413.6|8380|0
1591665300000|2020-06-09 01:15:00|8420.5|8386.9|8429.9|8396.3|8433.1|8399.5|8420.5|8386.9|0
1591665600000|2020-06-09 01:20:00|8435|8401.4|8438.2|8404.6|8444.6|8410.8|8430.8|8397.2|0
1591665900000|2020-06-09 01:25:00|8436.2|8402.6|8433.2|8399.6|8450.1|8416.3|8433.2|8399.6|0
1591666200000|2020-06-09 01:30:00|8436.4|8402.8|8430.3|8396.7|8436.4|8402.8|8422|8388.4|0
1591666500000|2020-06-09 01:35:00|8434.7|8401.1|8447.6|8413.8|8450|8416.2|8434.7|8401.1|0
1591666800000|2020-06-09 01:40:00|8447.7|8413.9|8439.5|8405.9|8449.7|8415.9|8439.1|8405.5|0
1591667100000|2020-06-09 01:45:00|8435.6|8402|8439|8405.4|8439|8405.4|8433.9|8400.3|0
1591667400000|2020-06-09 01:50:00|8438.6|8405|8419.3|8385.7|8438.6|8405|8409.8|8376.2|0
1591667700000|2020-06-09 01:55:00|8419.8|8386.2|8416.5|8382.9|8427.7|8394.1|8416.5|8382.9|0
1591668000000|2020-06-09 02:00:00|8420.9|8387.3|8420.7|8387.1|8423.6|8390|8418.1|8384.5|0
1591668300000|2020-06-09 02:05:00|8419.7|8386.1|8408.1|8374.5|8424.4|8390.8|8406.1|8372.5|0
1591668600000|2020-06-09 02:10:00|8408.6|8375|8422.2|8388.6|8422.2|8388.6|8404.7|8371.1|0
1591668900000|2020-06-09 02:15:00|8425.9|8392.3|8421.9|8388.3|8425.9|8392.3|8419.4|8385.8|0
1591669200000|2020-06-09 02:20:00|8426.9|8393.3|8408.1|8374.5|8426.9|8393.3|8401.2|8367.6|0
1591669500000|2020-06-09 02:25:00|8413.5|8379.9|8413|8379.4|8413.5|8379.9|8401.9|8368.3|0
1591669800000|2020-06-09 02:30:00|8410.4|8376.8|8415.9|8382.3|8416.8|8383.2|8410.4|8376.8|0
1591670100000|2020-06-09 02:35:00|8419.5|8385.9|8409.4|8375.8|8424.6|8391|8409.4|8375.8|0
1591670400000|2020-06-09 02:40:00|8404.7|8371.1|8411.4|8377.8|8411.4|8377.8|8400.4|8366.8|0
1591670700000|2020-06-09 02:45:00|8409.4|8375.8|8431.5|8397.9|8432.1|8398.5|8408.2|8374.6|0
1591671000000|2020-06-09 02:50:00|8434.1|8400.5|8438|8404.4|8438|8404.4|8433.2|8399.6|0
1591671300000|2020-06-09 02:55:00|8436.2|8402.6|8411.1|8377.5|8436.5|8402.9|8406.6|8373|0
1591671600000|2020-06-09 03:00:00|8409.9|8376.3|8406.8|8373.2|8410.4|8376.8|8406.1|8372.5|0
1591671900000|2020-06-09 03:05:00|8405.7|8372.1|8402|8368.4|8405.7|8372.1|8399.9|8366.3|0
1591672200000|2020-06-09 03:10:00|8399.8|8366.2|8404.9|8371.3|8404.9|8371.3|8397.8|8364.2|0
1591672500000|2020-06-09 03:15:00|8396.6|8363|8379.8|8346.4|8398|8364.4|8375.7|8342.3|0
1591672800000|2020-06-09 03:20:00|8377.8|8344.4|8400|8366.4|8400|8366.4|8377.8|8344.4|0
1591673100000|2020-06-09 03:25:00|8397.8|8364.2|8403.6|8370|8408.4|8374.8|8397.8|8364.2|0
1591673400000|2020-06-09 03:30:00|8402.6|8369|8404.3|8370.7|8404.3|8370.7|8394.7|8361.1|0
1591673700000|2020-06-09 03:35:00|8405.4|8371.8|8413.7|8380.1|8413.7|8380.1|8403.8|8370.2|0
1591674000000|2020-06-09 03:40:00|8415.7|8382.1|8412.2|8378.6|8415.9|8382.3|8408.9|8375.3|0
1591674300000|2020-06-09 03:45:00|8409.4|8375.8|8392.7|8359.1|8410.2|8376.6|8392.7|8359.1|0
1591674600000|2020-06-09 03:50:00|8395.2|8361.6|8421.8|8388.2|8421.8|8388.2|8395.2|8361.6|0
1591674900000|2020-06-09 03:55:00|8418.2|8384.6|8436.5|8402.9|8436.5|8402.9|8418.2|8384.6|0
1591675200000|2020-06-09 04:00:00|8439.5|8405.9|8438.4|8404.8|8442.1|8408.3|8437.1|8403.5|0
1591675500000|2020-06-09 04:05:00|8436.3|8402.7|8456.4|8422.6|8456.4|8422.6|8435.7|8402.1|0
1591675800000|2020-06-09 04:10:00|8453.8|8420|8457.2|8423.4|8458.7|8424.9|8451|8417.2|0
1591676100000|2020-06-09 04:15:00|8459.2|8425.4|8467.1|8433.3|8467.1|8433.3|8450.6|8416.8|0
1591676400000|2020-06-09 04:20:00|8474.1|8440.3|8471|8437.2|8476.1|8442.3|8466.6|8432.8|0
1591676700000|2020-06-09 04:25:00|8474.4|8440.6|8478.1|8444.3|8478.1|8444.3|8469.8|8436|0
1591677000000|2020-06-09 04:30:00|8478.6|8444.8|8477.7|8443.9|8486.6|8452.8|8475.9|8442.1|0
1591677300000|2020-06-09 04:35:00|8476.4|8442.6|8499.9|8465.9|8499.9|8465.9|8475.5|8441.7|0
1591677600000|2020-06-09 04:40:00|8495.6|8461.6|8495.6|8461.6|8498.6|8464.6|8493.9|8459.9|0
1591677900000|2020-06-09 04:45:00|8496.3|8462.3|8474.5|8440.7|8496.3|8462.3|8474.5|8440.7|0
1591678200000|2020-06-09 04:50:00|8473.2|8439.4|8452.7|8418.9|8474.9|8441.1|8452.7|8418.9|0
1591678500000|2020-06-09 04:55:00|8454.7|8420.9|8435.7|8402.1|8454.7|8420.9|8435.2|8401.6|0
1591678800000|2020-06-09 05:00:00|8437.9|8404.3|8456.8|8423|8459.7|8425.9|8437.9|8404.3|0
1591679100000|2020-06-09 05:05:00|8451.4|8417.6|8454.4|8420.6|8457.6|8423.8|8449.2|8415.4|0
1591679400000|2020-06-09 05:10:00|8451.4|8417.6|8449.6|8415.8|8457.6|8423.8|8449.6|8415.8|0
1591679700000|2020-06-09 05:15:00|8443.7|8409.9|8442.2|8408.4|8448.5|8414.7|8440.3|8406.7|0
1591680000000|2020-06-09 05:20:00|8441.6|8408|8436.4|8402.8|8441.6|8408|8435.5|8401.9|0
1591680300000|2020-06-09 05:25:00|8436.8|8403.2|8431.5|8397.9|8438.9|8405.3|8428.9|8395.3|0
1591680600000|2020-06-09 05:30:00|8428.9|8395.3|8433.9|8400.3|8436.2|8402.6|8428.9|8395.3|0
1591680900000|2020-06-09 05:35:00|8433.7|8400.1|8446.6|8412.8|8448|8414.2|8429|8395.4|0
1591681200000|2020-06-09 05:40:00|8449.9|8416.1|8439.1|8405.5|8449.9|8416.1|8437.3|8403.7|0
1591681500000|2020-06-09 05:45:00|8437.8|8404.2|8432.1|8398.5|8437.8|8404.2|8426.6|8393|0
1591681800000|2020-06-09 05:50:00|8429.9|8396.3|8436.1|8402.5|8436.1|8402.5|8428.3|8394.7|0
1591682100000|2020-06-09 05:55:00|8434.8|8401.2|8449.9|8416.1|8451.2|8417.4|8434.8|8401.2|0
1591747800000|2020-06-10 00:10:00|8239.1|8206.3|8238.2|8205.4|8240.5|8207.7|8221.6|8188.8|0
1591748100000|2020-06-10 00:15:00|8228.8|8196|8231.3|8198.5|8231.8|8199|8205.1|8172.3|0
1591748400000|2020-06-10 00:20:00|8235.9|8203.1|8263.1|8230.1|8272|8239|8235.9|8203.1|0
1591748700000|2020-06-10 00:25:00|8266.9|8233.9|8265.1|8232.1|8266.9|8233.9|8253|8220|0
1591749000000|2020-06-10 00:30:00|8269.7|8236.7|8244.1|8211.1|8273.9|8240.9|8238.3|8205.5|0
1591749300000|2020-06-10 00:35:00|8250.1|8217.1|8261.2|8228.2|8261.2|8228.2|8241.7|8208.7|0
1591749600000|2020-06-10 00:40:00|8263.4|8230.4|8277.4|8244.4|8277.4|8244.4|8263.4|8230.4|0
1591749900000|2020-06-10 00:45:00|8289.4|8256.4|8270.1|8237.1|8290.5|8257.5|8268.3|8235.3|0
1591750200000|2020-06-10 00:50:00|8271.9|8238.9|8281.4|8248.4|8281.4|8248.4|8270.3|8237.3|0
1591750500000|2020-06-10 00:55:00|8275|8242|8298.5|8265.3|8300.3|8267.1|8271.7|8238.7|0
1591750800000|2020-06-10 01:00:00|8299.4|8266.2|8322.3|8289.1|8322.3|8289.1|8299.4|8266.2|0
1591751100000|2020-06-10 01:05:00|8321.1|8287.9|8340|8306.8|8349.3|8315.9|8319.7|8286.5|0
1591751400000|2020-06-10 01:10:00|8333.6|8300.4|8330.4|8297.2|8336.1|8302.9|8328.7|8295.5|0
1591751700000|2020-06-10 01:15:00|8335.3|8302.1|8350.8|8317.4|8351|8317.6|8332.8|8299.6|0
1591752000000|2020-06-10 01:20:00|8353.8|8320.4|8341.8|8308.4|8353.8|8320.4|8336.6|8303.4|0
1591752300000|2020-06-10 01:25:00|8348.1|8314.7|8350.2|8316.8|8350.2|8316.8|8343.6|8310.2|0
1591752600000|2020-06-10 01:30:00|8361.3|8327.9|8358.3|8324.9|8362.8|8329.4|8356|8322.6|0
1591752900000|2020-06-10 01:35:00|8352|8318.6|8359|8325.6|8360.2|8326.8|8349.4|8316|0
1591753200000|2020-06-10 01:40:00|8360.1|8326.7|8358.1|8324.7|8364.6|8331.2|8356.2|8322.8|0
1591753500000|2020-06-10 01:45:00|8357.1|8323.7|8326.1|8292.9|8357.1|8323.7|8321.4|8288.2|0
1591753800000|2020-06-10 01:50:00|8322.3|8289.1|8320.9|8287.7|8325.9|8292.7|8318.4|8285.2|0
1591754100000|2020-06-10 01:55:00|8321.2|8288|8295|8261.8|8321.2|8288|8295|8261.8|0
1591754400000|2020-06-10 02:00:00|8296.8|8263.6|8316.5|8283.3|8318.8|8285.6|8296.8|8263.6|0
1591754700000|2020-06-10 02:05:00|8324.7|8291.5|8306.8|8273.6|8325|8291.8|8306.8|8273.6|0
1591755000000|2020-06-10 02:10:00|8307.8|8274.6|8314.2|8281|8319.6|8286.4|8304.7|8271.5|0
1591755300000|2020-06-10 02:15:00|8314.9|8281.7|8308.7|8275.5|8314.9|8281.7|8302.3|8269.1|0
1591755600000|2020-06-10 02:20:00|8313.9|8280.7|8304.9|8271.7|8313.9|8280.7|8300.9|8267.7|0
1591755900000|2020-06-10 02:25:00|8305|8271.8|8301.7|8268.5|8305|8271.8|8298.7|8265.5|0
1591756200000|2020-06-10 02:30:00|8300.1|8266.9|8289.5|8256.5|8303.5|8270.3|8289.5|8256.5|0
1591756500000|2020-06-10 02:35:00|8285.7|8252.7|8284.5|8251.5|8286.6|8253.6|8278.8|8245.8|0
1591756800000|2020-06-10 02:40:00|8284|8251|8288.8|8255.8|8291.8|8258.6|8281.6|8248.6|0
1591757100000|2020-06-10 02:45:00|8285.5|8252.5|8282.8|8249.8|8285.5|8252.5|8282|8249|0
1591757400000|2020-06-10 02:50:00|8281.6|8248.6|8278.7|8245.7|8281.6|8248.6|8275|8242|0
1591757700000|2020-06-10 02:55:00|8282.4|8249.4|8284|8251|8284|8251|8279.7|8246.7|0
1591758000000|2020-06-10 03:00:00|8282.6|8249.6|8284.5|8251.5|8285.4|8252.4|8279.2|8246.2|0
1591758300000|2020-06-10 03:05:00|8286.7|8253.7|8288.6|8255.6|8290.6|8257.6|8284.4|8251.4|0
1591758600000|2020-06-10 03:10:00|8291.1|8258.1|8313|8279.8|8313|8279.8|8291.1|8258.1|0
1591758900000|2020-06-10 03:15:00|8311|8277.8|8296.2|8263|8311|8277.8|8294.9|8261.7|0
1591759200000|2020-06-10 03:20:00|8296.9|8263.7|8289.6|8256.6|8298.9|8265.7|8289.6|8256.6|0
1591759500000|2020-06-10 03:25:00|8289.9|8256.9|8292|8258.8|8292.2|8259|8288.1|8255.1|0
1591759800000|2020-06-10 03:30:00|8293.5|8260.3|8295.9|8262.7|8295.9|8262.7|8290.3|8257.3|0
1591760100000|2020-06-10 03:35:00|8294.5|8261.3|8302.7|8269.5|8302.8|8269.6|8294.5|8261.3|0
1591760400000|2020-06-10 03:40:00|8298.7|8265.5|8290.7|8257.7|8301.3|8268.1|8288.6|8255.6|0
1591760700000|2020-06-10 03:45:00|8295.4|8262.2|8295.7|8262.5|8299.2|8266|8294.7|8261.5|0
1591761000000|2020-06-10 03:50:00|8292.4|8259.2|8299.9|8266.7|8303.9|8270.7|8290.5|8257.5|0
1591761300000|2020-06-10 03:55:00|8298.6|8265.4|8298.2|8265|8300.7|8267.5|8296.2|8263|0
1591761600000|2020-06-10 04:00:00|8302.8|8269.6|8298.2|8265|8307|8273.8|8298.2|8265|0
1591761900000|2020-06-10 04:05:00|8297.1|8263.9|8285.8|8252.8|8301.6|8268.4|8285.8|8252.8|0
1591762200000|2020-06-10 04:10:00|8285.5|8252.5|8281.3|8248.3|8285.5|8252.5|8278.7|8245.7|0
1591762500000|2020-06-10 04:15:00|8280|8247|8279.6|8246.6|8284.3|8251.3|8279.6|8246.6|0
1591762800000|2020-06-10 04:20:00|8281.7|8248.7|8293.1|8259.9|8293.1|8259.9|8280.8|8247.8|0
1591763100000|2020-06-10 04:25:00|8291.7|8258.5|8291.6|8258.5|8297.1|8263.9|8291.1|8258.1|0
1591763400000|2020-06-10 04:30:00|8293.4|8260.2|8298.1|8264.9|8300.5|8267.3|8292.3|8259.1|0
1591763700000|2020-06-10 04:35:00|8299.8|8266.6|8297.1|8263.9|8302|8268.8|8292.7|8259.5|0
1591764000000|2020-06-10 04:40:00|8298.1|8264.9|8297.4|8264.2|8298.4|8265.2|8293.4|8260.2|0
1591764300000|2020-06-10 04:45:00|8298.1|8264.9|8296.6|8263.4|8303.6|8270.4|8295.9|8262.7|0
1591764600000|2020-06-10 04:50:00|8297.7|8264.5|8309.9|8276.7|8309.9|8276.7|8297.7|8264.5|0
1591764900000|2020-06-10 04:55:00|8309.5|8276.3|8299.6|8266.4|8309.5|8276.3|8299.6|8266.4|0
1591765200000|2020-06-10 05:00:00|8298.8|8265.6|8298.7|8265.5|8300.1|8266.9|8294.6|8261.4|0
1591765500000|2020-06-10 05:05:00|8297.5|8264.3|8304.4|8271.2|8304.4|8271.2|8294.4|8261.2|0
1591765800000|2020-06-10 05:10:00|8301.4|8268.2|8287.9|8254.9|8301.4|8268.2|8287.4|8254.4|0
1591766100000|2020-06-10 05:15:00|8285.3|8252.3|8293.2|8260|8293.7|8260.5|8285.3|8252.3|0
1591766400000|2020-06-10 05:20:00|8292.2|8259|8285.8|8252.8|8296.3|8263.1|8285.8|8252.8|0
1591766700000|2020-06-10 05:25:00|8282|8249|8282.6|8249.6|8282.6|8249.6|8275|8242|0
1591767000000|2020-06-10 05:30:00|8283.1|8250.1|8284|8251|8287.1|8254.1|8281.2|8248.2|0
1591767300000|2020-06-10 05:35:00|8285.4|8252.4|8273.3|8240.3|8287.1|8254.1|8269.7|8236.7|0
1591767600000|2020-06-10 05:40:00|8273.8|8240.8|8296.3|8263.1|8296.5|8263.3|8273.8|8240.8|0
1591767900000|2020-06-10 05:45:00|8300.1|8266.9|8292.7|8259.5|8300.1|8266.9|8291.8|8258.6|0
1591768200000|2020-06-10 05:50:00|8295.6|8262.4|8293.3|8260.1|8297.6|8264.4|8292.6|8259.4|0
1591768500000|2020-06-10 05:55:00|8294.6|8261.4|8307.4|8274.2|8310.7|8277.5|8294.6|8261.4|0
1591834200000|2020-06-11 00:10:00|8085.7|8053.5|8105.8|8073.4|8105.8|8073.4|8080.6|8048.4|0
1591834500000|2020-06-11 00:15:00|8099.1|8066.7|8091.6|8059.2|8111.1|8078.7|8077.8|8045.6|0
1591834800000|2020-06-11 00:20:00|8100|8067.6|8081.2|8049|8104.4|8072|8081.2|8049|0
1591835100000|2020-06-11 00:25:00|8077.1|8044.9|8076.5|8044.3|8083.3|8051.1|8076.5|8044.3|0
1591835400000|2020-06-11 00:30:00|8075.3|8043.1|8063.6|8031.4|8076.9|8044.7|8061.6|8029.4|0
1591835700000|2020-06-11 00:35:00|8059.1|8026.9|8046.6|8014.4|8059.1|8026.9|8038.2|8006.2|0
1591836000000|2020-06-11 00:40:00|8043.8|8011.6|8036.4|8004.4|8049.6|8017.4|8028.9|7996.9|0
1591836300000|2020-06-11 00:45:00|8039.6|8007.6|8065.4|8033.2|8065.4|8033.2|8038.4|8006.4|0
1591836600000|2020-06-11 00:50:00|8072|8039.8|8096|8063.6|8096|8063.6|8072|8039.8|0
1591836900000|2020-06-11 00:55:00|8092.3|8059.9|8090.2|8058|8095.3|8062.9|8089.3|8057.1|0
1591837200000|2020-06-11 01:00:00|8094.1|8061.7|8108.4|8076|8108.4|8076|8087.6|8055.4|0
1591837500000|2020-06-11 01:05:00|8111.5|8079.1|8121.5|8089.1|8122|8089.6|8111.3|8078.9|0
1591837800000|2020-06-11 01:10:00|8122.7|8090.3|8095.4|8063|8122.7|8090.3|8094.5|8062.1|0
1591838100000|2020-06-11 01:15:00|8095.1|8062.7|8085.9|8053.7|8095.1|8062.7|8080|8047.8|0
1591838400000|2020-06-11 01:20:00|8084.9|8052.7|8070.8|8038.6|8084.9|8052.7|8070.8|8038.6|0
1591838700000|2020-06-11 01:25:00|8069.3|8037.1|8086.3|8054.1|8086.3|8054.1|8069.1|8036.9|0
1591839000000|2020-06-11 01:30:00|8083.6|8051.4|8070.1|8037.9|8083.6|8051.4|8070|8037.8|0
1591839300000|2020-06-11 01:35:00|8068.5|8036.3|8067.4|8035.2|8072.8|8040.6|8067.4|8035.2|0
1591839600000|2020-06-11 01:40:00|8057.1|8024.9|8046|8013.8|8057.2|8025|8042.9|8010.7|0
1591839900000|2020-06-11 01:45:00|8043.5|8011.3|8055.5|8023.3|8055.5|8023.3|8043.5|8011.3|0
1591840200000|2020-06-11 01:50:00|8052.3|8020.1|8041.2|8009|8052.3|8020.1|8031.8|7999.8|0
1591840500000|2020-06-11 01:55:00|8038.8|8006.8|8013|7981|8041.2|8009|8011.4|7979.4|0
1591840800000|2020-06-11 02:00:00|8010|7978|8003.6|7971.6|8010|7978|8003.3|7971.3|0
1591841100000|2020-06-11 02:05:00|8004|7972|8012.4|7980.4|8020.3|7988.3|8003.7|7971.7|0
1591841400000|2020-06-11 02:10:00|8014.2|7982.2|8014.9|7982.9|8020.7|7988.7|8011.8|7979.8|0
1591841700000|2020-06-11 02:15:00|8013.6|7981.6|8012.2|7980.2|8018.9|7986.9|8012.2|7980.2|0
1591842000000|2020-06-11 02:20:00|8012.8|7980.8|8010.2|7978.2|8013.8|7981.8|8008.2|7976.2|0
1591842300000|2020-06-11 02:25:00|8012.4|7980.4|8008.7|7976.7|8019.7|7987.7|8007.3|7975.3|0
1591842600000|2020-06-11 02:30:00|8011.4|7979.4|8005.5|7973.5|8011.4|7979.4|8004.1|7972.1|0
1591842900000|2020-06-11 02:35:00|8003.8|7971.8|7994.5|7962.5|8005.9|7973.9|7989|7957.2|0
1591843200000|2020-06-11 02:40:00|7995.1|7963.1|8005.5|7973.5|8005.5|7973.5|7992.2|7960.2|0
1591843500000|2020-06-11 02:45:00|8006.9|7974.9|8016.6|7984.6|8016.6|7984.6|8003.1|7971.1|0
1591843800000|2020-06-11 02:50:00|8017.3|7985.3|7998|7966|8017.3|7985.3|7998|7966|0
1591844100000|2020-06-11 02:55:00|7996.3|7964.3|7995.7|7963.7|8000.9|7968.9|7995.1|7963.1|0
1591844400000|2020-06-11 03:00:00|7992.9|7960.9|7984.4|7952.6|7992.9|7960.9|7984.4|7952.6|0
1591844700000|2020-06-11 03:05:00|7983.5|7951.7|7981.3|7949.5|7983.8|7952|7980|7948.2|0
1591845000000|2020-06-11 03:10:00|7981.6|7949.8|7978.4|7946.6|7982.7|7950.9|7977.8|7946|0
1591845300000|2020-06-11 03:15:00|7978.6|7946.8|7985.1|7953.3|7985.1|7953.3|7978.6|7946.8|0
1591845600000|2020-06-11 03:20:00|7984.2|7952.4|7986.9|7955.1|7991|7959.1|7983.4|7951.6|0
1591845900000|2020-06-11 03:25:00|7986.3|7954.5|7982.2|7950.4|7987.1|7955.3|7982.2|7950.4|0
1591846200000|2020-06-11 03:30:00|7979.3|7947.5|7970|7938.2|7979.3|7947.5|7964.9|7933.1|0
1591846500000|2020-06-11 03:35:00|7972.8|7941|7970|7938.2|7976.6|7944.8|7966.9|7935.1|0
1591846800000|2020-06-11 03:40:00|7966.9|7935.1|7966.6|7934.8|7967.7|7935.9|7961.7|7929.9|0
1591847100000|2020-06-11 03:45:00|7967.2|7935.4|7966.7|7934.9|7969.7|7937.9|7963.6|7931.8|0
1591847400000|2020-06-11 03:50:00|7964.7|7932.9|7957.1|7925.3|7964.7|7932.9|7956.1|7924.3|0
1591847700000|2020-06-11 03:55:00|7956.2|7924.4|7929.1|7897.5|7956.2|7924.4|7929.1|7897.5|0
1591848000000|2020-06-11 04:00:00|7921.7|7890.1|7918.1|7886.5|7927.5|7895.9|7917.3|7885.7|0
1591848300000|2020-06-11 04:05:00|7916.7|7885.1|7880.8|7849.4|7916.7|7885.1|7880.8|7849.4|0
1591848600000|2020-06-11 04:10:00|7880|7848.6|7902.6|7871|7912.8|7881.2|7880|7848.6|0
1591848900000|2020-06-11 04:15:00|7896.2|7864.6|7891.4|7859.8|7896.2|7864.6|7885.8|7854.4|0
1591849200000|2020-06-11 04:20:00|7891.5|7859.9|7872|7840.6|7891.5|7859.9|7872|7840.6|0
1591849500000|2020-06-11 04:25:00|7877.8|7846.4|7879.5|7848.1|7879.5|7848.1|7875.1|7843.7|0
1591849800000|2020-06-11 04:30:00|7878|7846.6|7894.7|7863.1|7896.2|7864.6|7878|7846.6|0
1591850100000|2020-06-11 04:35:00|7895.8|7864.2|7900.6|7869|7901.6|7870|7895.6|7864|0
1591850400000|2020-06-11 04:40:00|7916.4|7884.8|7923.5|7891.9|7925.9|7894.3|7910.5|7878.9|0
1591850700000|2020-06-11 04:45:00|7920.1|7888.5|7899.2|7867.6|7920.1|7888.5|7899.2|7867.6|0
1591851000000|2020-06-11 04:50:00|7895.7|7864.1|7878.5|7847.1|7895.7|7864.1|7878.5|7847.1|0
1591851300000|2020-06-11 04:55:00|7878.1|7846.7|7879.2|7847.8|7894.3|7862.7|7876.7|7845.3|0
1591851600000|2020-06-11 05:00:00|7880.1|7848.7|7878|7846.6|7890|7858.6|7873.8|7842.4|0
1591851900000|2020-06-11 05:05:00|7879|7847.6|7854.8|7823.4|7879|7847.6|7854.3|7822.9|0
1591852200000|2020-06-11 05:10:00|7855.1|7823.7|7854.6|7823.2|7855.1|7823.7|7846.5|7815.1|0
1591852500000|2020-06-11 05:15:00|7854.8|7823.4|7857|7825.6|7861.7|7830.3|7853.5|7822.1|0
1591852800000|2020-06-11 05:20:00|7854.5|7823.1|7852.7|7821.3|7857.2|7825.8|7852.7|7821.3|0
1591853100000|2020-06-11 05:25:00|7851.4|7820|7848.9|7817.5|7856.2|7824.8|7845.8|7814.4|0
1591853400000|2020-06-11 05:30:00|7852.2|7820.8|7849.7|7818.3|7854.3|7822.9|7847.8|7816.4|0
1591853700000|2020-06-11 05:35:00|7845.4|7814|7836.9|7805.7|7845.4|7814|7834.1|7802.9|0
1591854000000|2020-06-11 05:40:00|7838.3|7807.1|7829.4|7798.2|7838.3|7807.1|7828.2|7797|0
1591854300000|2020-06-11 05:45:00|7831.4|7800.2|7814.9|7783.7|7833.2|7802|7814.9|7783.7|0
1591854600000|2020-06-11 05:50:00|7816.7|7785.5|7826.2|7795|7830.4|7799.2|7816.7|7785.5|0
1591854900000|2020-06-11 05:55:00|7826.5|7795.3|7834.8|7803.6|7838.4|7807.2|7825|7793.8|0
1591920600000|2020-06-12 00:10:00|7346.3|7316.9|7375.5|7346.1|7386.6|7357.2|7346.3|7316.9|0
1591920900000|2020-06-12 00:15:00|7378.9|7349.5|7415.9|7386.3|7415.9|7386.3|7360.4|7331|0
1591921200000|2020-06-12 00:20:00|7411.3|7381.7|7470.2|7440.4|7470.2|7440.4|7399.7|7370.1|0
1591921500000|2020-06-12 00:25:00|7458.6|7428.8|7444.1|7414.3|7460.7|7430.9|7444.1|7414.3|0
1591921800000|2020-06-12 00:30:00|7442.2|7412.4|7407.4|7377.8|7442.2|7412.4|7407.4|7377.8|0
1591922100000|2020-06-12 00:35:00|7402.1|7372.5|7402.5|7372.9|7418.4|7388.8|7402.1|7372.5|0
1591922400000|2020-06-12 00:40:00|7410.6|7381|7386.5|7357.1|7426.4|7396.8|7386.5|7357.1|0
1591922700000|2020-06-12 00:45:00|7386.1|7356.7|7361|7331.6|7386.1|7356.7|7361|7331.6|0
1591923000000|2020-06-12 00:50:00|7361.9|7332.5|7342.3|7312.9|7361.9|7332.5|7342.3|7312.9|0
1591923300000|2020-06-12 00:55:00|7340.4|7311|7348.8|7319.4|7354.8|7325.4|7340.4|7311|0
1591923600000|2020-06-12 01:00:00|7354.7|7325.3|7344.2|7314.8|7356.3|7326.9|7333.1|7303.9|0
1591923900000|2020-06-12 01:05:00|7331.2|7302|7340.3|7310.9|7348|7318.6|7331.2|7302|0
1591924200000|2020-06-12 01:10:00|7337.9|7308.7|7318.7|7289.5|7338|7308.8|7318.7|7289.5|0
1591924500000|2020-06-12 01:15:00|7321.6|7292.4|7321.1|7291.9|7324.5|7295.3|7317.6|7288.4|0
1591924800000|2020-06-12 01:20:00|7330.6|7301.4|7364.1|7334.7|7364.1|7334.7|7330.6|7301.4|0
1591925100000|2020-06-12 01:25:00|7353.3|7323.9|7405.8|7376.2|7405.9|7376.3|7353.3|7323.9|0
1591925400000|2020-06-12 01:30:00|7404|7374.4|7415|7385.4|7418.3|7388.7|7386.6|7357.2|0
1591925700000|2020-06-12 01:35:00|7426.5|7396.9|7445.6|7415.8|7445.6|7415.8|7426.5|7396.9|0
1591926000000|2020-06-12 01:40:00|7448.4|7418.6|7444.6|7414.8|7451.3|7421.5|7436.6|7407|0
1591926300000|2020-06-12 01:45:00|7437.2|7407.6|7438.5|7408.9|7438.5|7408.9|7423.8|7394.2|0
1591926600000|2020-06-12 01:50:00|7437.4|7407.8|7455.2|7425.4|7462.8|7433|7437.4|7407.8|0
1591926900000|2020-06-12 01:55:00|7458.5|7428.7|7471.6|7441.8|7471.6|7441.8|7451.8|7422|0
1591927200000|2020-06-12 02:00:00|7478.5|7448.7|7493.5|7463.5|7493.5|7463.5|7478.4|7448.6|0
1591927500000|2020-06-12 02:05:00|7501.5|7471.5|7498.7|7468.7|7503.7|7473.7|7481.7|7451.9|0
1591927800000|2020-06-12 02:10:00|7505.1|7475.1|7545.4|7515.2|7545.4|7515.2|7505.1|7475.1|0
1591928100000|2020-06-12 02:15:00|7532.9|7502.9|7551.8|7521.6|7551.9|7521.7|7531.2|7501.2|0
1591928400000|2020-06-12 02:20:00|7560.5|7530.3|7527.2|7497.2|7568.9|7538.7|7527.2|7497.2|0
1591928700000|2020-06-12 02:25:00|7519.3|7489.3|7508.1|7478.1|7520.4|7490.4|7504.3|7474.3|0
1591929000000|2020-06-12 02:30:00|7516|7486|7545.3|7515.1|7545.3|7515.1|7505.2|7475.2|0
1591929300000|2020-06-12 02:35:00|7544.4|7514.2|7571.8|7541.6|7571.8|7541.6|7544.4|7514.2|0
1591929600000|2020-06-12 02:40:00|7560.6|7530.4|7540.2|7510|7561.4|7531.2|7540.2|7510|0
1591929900000|2020-06-12 02:45:00|7534.8|7504.8|7532.1|7502.1|7556.8|7526.6|7532.1|7502.1|0
1591930200000|2020-06-12 02:50:00|7529.1|7499.1|7528.5|7498.5|7533.5|7503.5|7520|7490|0
1591930500000|2020-06-12 02:55:00|7538.8|7508.8|7533.4|7503.4|7538.8|7508.8|7524.7|7494.7|0
1591930800000|2020-06-12 03:00:00|7536.1|7506.1|7519.1|7489.1|7538|7508|7519.1|7489.1|0
1591931100000|2020-06-12 03:05:00|7517.7|7487.7|7503.6|7473.6|7517.7|7487.7|7503.6|7473.6|0
1591931400000|2020-06-12 03:10:00|7500.8|7470.8|7468.9|7439.1|7500.8|7470.8|7468.9|7439.1|0
1591931700000|2020-06-12 03:15:00|7469.4|7439.6|7471.4|7441.6|7484|7454.2|7469.4|7439.6|0
1591932000000|2020-06-12 03:20:00|7473.4|7443.6|7485.5|7455.7|7485.5|7455.7|7471.7|7441.9|0
1591932300000|2020-06-12 03:25:00|7483.1|7453.3|7481.7|7451.9|7485.6|7455.8|7477.3|7447.5|0
1591932600000|2020-06-12 03:30:00|7480.8|7451|7509.7|7479.7|7509.7|7479.7|7480|7450.2|0
1591932900000|2020-06-12 03:35:00|7509.5|7479.5|7506.6|7476.6|7518.1|7488.1|7506.6|7476.6|0
1591933200000|2020-06-12 03:40:00|7502.9|7472.9|7532.9|7502.9|7532.9|7502.9|7502.9|7472.9|0
1591933500000|2020-06-12 03:45:00|7530.1|7500.1|7533.6|7503.6|7547.6|7517.4|7530.1|7500.1|0
1591933800000|2020-06-12 03:50:00|7531.5|7501.5|7540.4|7510.2|7543.1|7512.9|7531.5|7501.5|0
1591934100000|2020-06-12 03:55:00|7538.8|7508.8|7526.9|7496.9|7538.8|7508.8|7525.7|7495.7|0
1591934400000|2020-06-12 04:00:00|7529.4|7499.4|7536.4|7506.4|7543.8|7513.6|7521.7|7491.7|0
1591934700000|2020-06-12 04:05:00|7527.4|7497.4|7523.7|7493.7|7527.4|7497.4|7517.8|7487.8|0
1591935000000|2020-06-12 04:10:00|7535.8|7505.8|7524.2|7494.2|7536.3|7506.3|7524.2|7494.2|0
1591935300000|2020-06-12 04:15:00|7525.6|7495.6|7531.8|7501.8|7531.8|7501.8|7517.7|7487.7|0
1591935600000|2020-06-12 04:20:00|7533.8|7503.8|7537.1|7507.1|7537.1|7507.1|7532.9|7502.9|0
1591935900000|2020-06-12 04:25:00|7551|7520.8|7549.4|7519.2|7560.6|7530.4|7549.4|7519.2|0
1591936200000|2020-06-12 04:30:00|7551.5|7521.3|7525.8|7495.8|7551.5|7521.3|7525.1|7495.1|0
1591936500000|2020-06-12 04:35:00|7526|7496|7524.6|7494.6|7531.5|7501.5|7521.9|7491.9|0
1591936800000|2020-06-12 04:40:00|7523.8|7493.8|7516.1|7486.1|7525.5|7495.5|7516.1|7486.1|0
1591937100000|2020-06-12 04:45:00|7516.4|7486.4|7508.6|7478.6|7516.4|7486.4|7498.6|7468.6|0
1591937400000|2020-06-12 04:50:00|7502.6|7472.6|7501.2|7471.2|7502.6|7472.6|7490.2|7460.2|0
1591937700000|2020-06-12 04:55:00|7509.8|7479.8|7514.1|7484.1|7528.1|7498.1|7509.8|7479.8|0
1591938000000|2020-06-12 05:00:00|7513.9|7483.9|7524.7|7494.7|7524.7|7494.7|7512.6|7482.6|0
1591938300000|2020-06-12 05:05:00|7526.8|7496.8|7505.9|7475.9|7526.8|7496.8|7505.9|7475.9|0
1591938600000|2020-06-12 05:10:00|7501.6|7471.6|7512.2|7482.2|7516.1|7486.1|7499.1|7469.1|0
1591938900000|2020-06-12 05:15:00|7506.8|7476.8|7499.2|7469.2|7506.8|7476.8|7498.5|7468.5|0
1591939200000|2020-06-12 05:20:00|7499|7469|7514.9|7484.9|7514.9|7484.9|7488.9|7459.1|0
1591939500000|2020-06-12 05:25:00|7517.2|7487.2|7509.2|7479.2|7517.4|7487.4|7509.2|7479.2|0
1591939800000|2020-06-12 05:30:00|7512.3|7482.3|7522.2|7492.2|7524.5|7494.5|7512.3|7482.3|0
1591940100000|2020-06-12 05:35:00|7521|7491|7526.1|7496.1|7526.1|7496.1|7518.9|7488.9|0
1591940400000|2020-06-12 05:40:00|7527.3|7497.3|7494.8|7464.8|7527.3|7497.3|7494.8|7464.8|0
1591940700000|2020-06-12 05:45:00|7497.9|7467.9|7517.4|7487.4|7522.7|7492.7|7497.9|7467.9|0
1591941000000|2020-06-12 05:50:00|7517.1|7487.1|7511.4|7481.4|7520.5|7490.5|7511.4|7481.4|0
1591941300000|2020-06-12 05:55:00|7513.7|7483.7|7535.8|7505.8|7536.1|7506.1|7513.7|7483.7|0
1592179800000|2020-06-15 00:10:00|7492.5|7462.5|7477.8|7448|7501|7471|7477.8|7448|0
1592180100000|2020-06-15 00:15:00|7458.4|7428.6|7472.5|7442.7|7472.5|7442.7|7451.2|7421.4|0
1592180400000|2020-06-15 00:20:00|7471.9|7442.1|7515.4|7485.4|7515.4|7485.4|7471.9|7442.1|0
1592180700000|2020-06-15 00:25:00|7512.7|7482.7|7526.4|7496.4|7530.4|7500.4|7512.7|7482.7|0
1592181000000|2020-06-15 00:30:00|7530.5|7500.5|7571.6|7541.4|7576.6|7546.4|7530.5|7500.5|0
1592181300000|2020-06-15 00:35:00|7567.6|7537.4|7585.3|7555.1|7587|7556.8|7564.6|7534.4|0
1592181600000|2020-06-15 00:40:00|7587.7|7557.5|7541.1|7510.9|7588.2|7558|7541.1|7510.9|0
1592181900000|2020-06-15 00:45:00|7539.2|7509.2|7552|7521.8|7556.9|7526.7|7537.1|7507.1|0
1592182200000|2020-06-15 00:50:00|7547.1|7516.9|7545.7|7515.5|7568.9|7538.7|7545.7|7515.5|0
1592182500000|2020-06-15 00:55:00|7543.2|7513|7525.8|7495.8|7543.6|7513.4|7523.5|7493.5|0
1592182800000|2020-06-15 01:00:00|7526.7|7496.7|7497.6|7467.6|7526.7|7496.7|7494.9|7464.9|0
1592183100000|2020-06-15 01:05:00|7495.2|7465.2|7487.1|7457.3|7504.8|7474.8|7487.1|7457.3|0
1592183400000|2020-06-15 01:10:00|7486.6|7456.8|7458|7428.2|7487|7457.2|7458|7428.2|0
1592183700000|2020-06-15 01:15:00|7448.3|7418.5|7449.9|7420.1|7467.1|7437.3|7447.3|7417.5|0
1592184000000|2020-06-15 01:20:00|7451.6|7421.8|7467.8|7438|7470.6|7440.8|7451.6|7421.8|0
1592184300000|2020-06-15 01:25:00|7464.1|7434.3|7456.7|7426.9|7473.7|7443.9|7456.7|7426.9|0
1592184600000|2020-06-15 01:30:00|7453.3|7423.5|7471.9|7442.1|7490.5|7460.5|7451|7421.2|0
1592184900000|2020-06-15 01:35:00|7469.3|7439.5|7464.1|7434.3|7476.6|7446.8|7464.1|7434.3|0
1592185200000|2020-06-15 01:40:00|7464.6|7434.8|7474.2|7444.4|7474.2|7444.4|7460.6|7430.8|0
1592185500000|2020-06-15 01:45:00|7477.3|7447.5|7486.1|7456.3|7486.1|7456.3|7469.8|7440|0
1592185800000|2020-06-15 01:50:00|7487.5|7457.7|7486.8|7457|7493|7463|7486.8|7457|0
1592186100000|2020-06-15 01:55:00|7481.7|7451.9|7490.2|7460.2|7490.2|7460.2|7474|7444.2|0
1592186400000|2020-06-15 02:00:00|7490.3|7460.3|7491.6|7461.6|7498.4|7468.4|7485.9|7456.1|0
1592186700000|2020-06-15 02:05:00|7491.2|7461.2|7497.2|7467.2|7497.2|7467.2|7481|7451.2|0
1592187000000|2020-06-15 02:10:00|7500.4|7470.4|7496.7|7466.7|7506.3|7476.3|7496.7|7466.7|0
1592187300000|2020-06-15 02:15:00|7500.5|7470.5|7512.2|7482.2|7513|7483|7498.9|7468.9|0
1592187600000|2020-06-15 02:20:00|7511.9|7481.9|7472.3|7442.5|7511.9|7481.9|7471.1|7441.3|0
1592187900000|2020-06-15 02:25:00|7467.9|7438.1|7480.2|7450.4|7480.2|7450.4|7467.9|7438.1|0
1592188200000|2020-06-15 02:30:00|7485.4|7455.6|7476.1|7446.3|7485.4|7455.6|7475.7|7445.9|0
1592188500000|2020-06-15 02:35:00|7477.2|7447.4|7456.3|7426.5|7482.2|7452.4|7456.3|7426.5|0
1592188800000|2020-06-15 02:40:00|7459.8|7430|7465.6|7435.8|7465.6|7435.8|7459.8|7430|0
1592189100000|2020-06-15 02:45:00|7476.6|7446.8|7473.5|7443.7|7478.1|7448.3|7472.9|7443.1|0
1592189400000|2020-06-15 02:50:00|7475.6|7445.8|7474.1|7444.3|7477|7447.2|7471|7441.2|0
1592189700000|2020-06-15 02:55:00|7476.9|7447.1|7454.5|7424.7|7476.9|7447.1|7452.2|7422.4|0
1592190000000|2020-06-15 03:00:00|7446.7|7416.9|7452.8|7423|7455.4|7425.6|7446.1|7416.3|0
1592190300000|2020-06-15 03:05:00|7458.3|7428.5|7447.8|7418|7463.4|7433.6|7446.3|7416.5|0
1592190600000|2020-06-15 03:10:00|7450.1|7420.3|7453.6|7423.8|7457.3|7427.5|7450.1|7420.3|0
1592190900000|2020-06-15 03:15:00|7454.4|7424.6|7466.3|7436.5|7466.3|7436.5|7453.6|7423.8|0
1592191200000|2020-06-15 03:20:00|7465.3|7435.5|7470|7440.2|7470|7440.2|7459.1|7429.3|0
1592191500000|2020-06-15 03:25:00|7469.2|7439.4|7455.6|7425.8|7474.4|7444.6|7455.6|7425.8|0
1592191800000|2020-06-15 03:30:00|7452.8|7423|7448.2|7418.4|7452.8|7423|7445.1|7415.3|0
1592192100000|2020-06-15 03:35:00|7447.9|7418.1|7431.3|7401.7|7447.9|7418.1|7431.3|7401.7|0
1592192400000|2020-06-15 03:40:00|7430.9|7401.3|7425.1|7395.5|7430.9|7401.3|7416.2|7386.6|0
1592192700000|2020-06-15 03:45:00|7429.5|7399.9|7421|7391.4|7429.5|7399.9|7414.3|7384.7|0
1592193000000|2020-06-15 03:50:00|7421.2|7391.6|7403.2|7373.6|7421.2|7391.6|7403.2|7373.6|0
1592193300000|2020-06-15 03:55:00|7397.8|7368.2|7398.7|7369.1|7398.7|7369.1|7383.1|7353.7|0
1592193600000|2020-06-15 04:00:00|7396.4|7366.8|7385.5|7356.1|7396.9|7367.3|7384.8|7355.4|0
1592193900000|2020-06-15 04:05:00|7383.7|7354.3|7369.2|7339.8|7383.7|7354.3|7367.9|7338.5|0
1592194200000|2020-06-15 04:10:00|7369.3|7339.9|7407|7377.4|7407|7377.4|7369.3|7339.9|0
1592194500000|2020-06-15 04:15:00|7407.2|7377.6|7429.2|7399.6|7431.6|7402|7407.2|7377.6|0
1592194800000|2020-06-15 04:20:00|7423.1|7393.5|7433.9|7404.3|7439.1|7409.5|7421.5|7391.9|0
1592195100000|2020-06-15 04:25:00|7418.4|7388.8|7400.9|7371.3|7419.2|7389.6|7400.9|7371.3|0
1592195400000|2020-06-15 04:30:00|7402.1|7372.5|7398.1|7368.5|7412.8|7383.2|7398.1|7368.5|0
1592195700000|2020-06-15 04:35:00|7401.2|7371.6|7392.2|7362.6|7405.6|7376|7392.2|7362.6|0
1592196000000|2020-06-15 04:40:00|7393|7363.4|7377.7|7348.3|7397.9|7368.3|7377.7|7348.3|0
1592196300000|2020-06-15 04:45:00|7372.8|7343.4|7335.6|7306.4|7372.8|7343.4|7333.7|7304.5|0
1592196600000|2020-06-15 04:50:00|7343|7313.6|7344.4|7315|7346|7316.6|7338.8|7309.6|0
1592196900000|2020-06-15 04:55:00|7337.8|7308.6|7336.5|7307.3|7357.6|7328.2|7336.5|7307.3|0
1592197200000|2020-06-15 05:00:00|7337.6|7308.4|7309.1|7279.9|7338.9|7309.7|7309.1|7279.9|0
1592197500000|2020-06-15 05:05:00|7302.2|7273|7301.4|7272.2|7320.6|7291.4|7298.5|7269.3|0
1592197800000|2020-06-15 05:10:00|7304.5|7275.3|7289.4|7260.4|7305.8|7276.6|7289.4|7260.4|0
1592198100000|2020-06-15 05:15:00|7291.1|7261.9|7276.1|7247.1|7306.7|7277.5|7276.1|7247.1|0
1592198400000|2020-06-15 05:20:00|7274.7|7245.7|7291.4|7262.2|7296.5|7267.3|7274.7|7245.7|0
1592198700000|2020-06-15 05:25:00|7286.3|7257.3|7282.2|7253.2|7286.9|7257.9|7274.7|7245.7|0
1592199000000|2020-06-15 05:30:00|7275.7|7246.7|7284.6|7255.6|7297.3|7268.1|7270.6|7241.6|0
1592199300000|2020-06-15 05:35:00|7289.4|7260.4|7271.8|7242.8|7289.4|7260.4|7271.4|7242.4|0
1592199600000|2020-06-15 05:40:00|7270.6|7241.6|7303.9|7274.7|7303.9|7274.7|7269.3|7240.3|0
1592199900000|2020-06-15 05:45:00|7305|7275.8|7303|7273.8|7310.5|7281.3|7296.4|7267.2|0
1592200200000|2020-06-15 05:50:00|7309.9|7280.7|7288|7259|7313.2|7284|7277.4|7248.4|0
1592200500000|2020-06-15 05:55:00|7292.4|7263.2|7280.8|7251.8|7299.4|7270.2|7275.8|7246.8|0
1592266200000|2020-06-16 00:10:00|7592.2|7561.8|7551.5|7521.3|7594.3|7563.9|7526.4|7496.4|0
1592266500000|2020-06-16 00:15:00|7554.4|7524.2|7543.2|7513|7558.6|7528.4|7500.8|7470.8|0
1592266800000|2020-06-16 00:20:00|7536|7506|7564.3|7534.1|7564.3|7534.1|7517.1|7487.1|0
1592267100000|2020-06-16 00:25:00|7556.1|7525.9|7568.9|7538.7|7570|7539.8|7556.1|7525.9|0
1592267400000|2020-06-16 00:30:00|7551|7520.8|7556.5|7526.3|7565.6|7535.4|7547.6|7517.4|0
1592267700000|2020-06-16 00:35:00|7558|7527.8|7540.8|7510.6|7558|7527.8|7540.8|7510.6|0
1592268000000|2020-06-16 00:40:00|7546.3|7516.1|7565.3|7535.1|7574.7|7544.5|7546.3|7516.1|0
1592268300000|2020-06-16 00:45:00|7565.4|7535.2|7551.9|7521.7|7575.3|7545.1|7551.9|7521.7|0
1592268600000|2020-06-16 00:50:00|7550.8|7520.6|7591.9|7561.5|7598.7|7568.3|7550.8|7520.6|0
1592268900000|2020-06-16 00:55:00|7596.1|7565.7|7600.9|7570.5|7620.2|7589.8|7596.1|7565.7|0
1592269200000|2020-06-16 01:00:00|7607.4|7577|7627.8|7597.4|7640.3|7609.8|7607.4|7577|0
1592269500000|2020-06-16 01:05:00|7626.6|7596.2|7608.1|7577.7|7630.2|7599.8|7608|7577.6|0
1592269800000|2020-06-16 01:10:00|7614.7|7584.3|7583.5|7553.3|7614.7|7584.3|7583.4|7553.2|0
1592270100000|2020-06-16 01:15:00|7582.7|7552.5|7574.2|7544|7582.7|7552.5|7564.1|7533.9|0
1592270400000|2020-06-16 01:20:00|7578.7|7548.5|7586.4|7556.2|7586.4|7556.2|7569.9|7539.7|0
1592270700000|2020-06-16 01:25:00|7587.9|7557.7|7600.3|7569.9|7605.3|7574.9|7587.9|7557.7|0
1592271000000|2020-06-16 01:30:00|7601.6|7571.2|7621.7|7591.3|7621.7|7591.3|7601.6|7571.2|0
1592271300000|2020-06-16 01:35:00|7621.5|7591.1|7621.4|7591|7630.4|7600|7614.3|7583.9|0
1592271600000|2020-06-16 01:40:00|7619.9|7589.5|7621.4|7591|7630.2|7599.8|7619.6|7589.2|0
1592271900000|2020-06-16 01:45:00|7615.5|7585.1|7620.8|7590.4|7624.6|7594.2|7613.7|7583.3|0
1592272200000|2020-06-16 01:50:00|7620.5|7590.1|7639.6|7609.2|7639.6|7609.2|7620.5|7590.1|0
1592272500000|2020-06-16 01:55:00|7641.6|7611|7616.9|7586.5|7641.6|7611|7607.9|7577.5|0
1592272800000|2020-06-16 02:00:00|7617.5|7587.1|7625.8|7595.4|7630.9|7600.5|7613.4|7583|0
1592273100000|2020-06-16 02:05:00|7625.6|7595.2|7641|7610.4|7641|7610.4|7624.2|7593.8|0
1592273400000|2020-06-16 02:10:00|7641.1|7610.5|7649.4|7618.8|7650.6|7620|7641.1|7610.5|0
1592273700000|2020-06-16 02:15:00|7643.7|7613.1|7641.3|7610.7|7655.2|7624.6|7641.3|7610.7|0
1592274000000|2020-06-16 02:20:00|7632.7|7602.3|7630.8|7600.4|7638.4|7608|7630.5|7600.1|0
1592274300000|2020-06-16 02:25:00|7630|7599.6|7624.5|7594.1|7630|7599.6|7623.6|7593.2|0
1592274600000|2020-06-16 02:30:00|7632.3|7601.9|7664.9|7634.3|7664.9|7634.3|7632.3|7601.9|0
1592274900000|2020-06-16 02:35:00|7668.4|7637.8|7665.1|7634.5|7677.1|7646.5|7665.1|7634.5|0
1592275200000|2020-06-16 02:40:00|7666.4|7635.8|7672.8|7642.2|7672.8|7642.2|7664.9|7634.3|0
1592275500000|2020-06-16 02:45:00|7674.8|7644.2|7695.2|7664.4|7695.2|7664.4|7671.7|7641.1|0
1592275800000|2020-06-16 02:50:00|7697.4|7666.6|7712.3|7681.5|7721.1|7690.3|7697.4|7666.6|0
1592276100000|2020-06-16 02:55:00|7710|7679.2|7687.3|7656.7|7710|7679.2|7687.3|7656.7|0
1592276400000|2020-06-16 03:00:00|7688.5|7657.9|7665.2|7634.6|7688.5|7657.9|7659.3|7628.7|0
1592276700000|2020-06-16 03:05:00|7669.4|7638.8|7665.6|7635|7673.1|7642.5|7661|7630.4|0
1592277000000|2020-06-16 03:10:00|7664.6|7634|7677.3|7646.7|7679.9|7649.3|7663.2|7632.6|0
1592277300000|2020-06-16 03:15:00|7680.8|7650.2|7667.3|7636.7|7680.8|7650.2|7667.2|7636.6|0
1592277600000|2020-06-16 03:20:00|7667|7636.4|7677.7|7647.1|7684.9|7654.3|7667|7636.4|0
1592277900000|2020-06-16 03:25:00|7669.2|7638.6|7685.4|7654.8|7689|7658.4|7669.2|7638.6|0
1592278200000|2020-06-16 03:30:00|7686.5|7655.9|7674.9|7644.3|7686.5|7655.9|7668.1|7637.5|0
1592278500000|2020-06-16 03:35:00|7674.2|7643.6|7674.9|7644.3|7680|7649.4|7668.8|7638.2|0
1592278800000|2020-06-16 03:40:00|7675.3|7644.7|7699.5|7668.7|7701.5|7670.7|7675.3|7644.7|0
1592279100000|2020-06-16 03:45:00|7694.5|7663.7|7700.3|7669.5|7703.2|7672.4|7692.4|7661.6|0
1592279400000|2020-06-16 03:50:00|7694.1|7663.3|7699.6|7668.8|7705.6|7674.8|7692.8|7662|0
1592279700000|2020-06-16 03:55:00|7695.1|7664.3|7692.3|7661.5|7698.7|7667.9|7692.2|7661.4|0
1592280000000|2020-06-16 04:00:00|7679.2|7648.6|7673.4|7642.8|7684.3|7653.7|7673.4|7642.8|0
1592280300000|2020-06-16 04:05:00|7673|7642.4|7671.8|7641.2|7674.6|7644|7667.7|7637.1|0
1592280600000|2020-06-16 04:10:00|7669.1|7638.5|7676|7645.4|7676|7645.4|7661|7630.4|0
1592280900000|2020-06-16 04:15:00|7675.3|7644.7|7665.3|7634.7|7678.9|7648.3|7664.6|7634|0
1592281200000|2020-06-16 04:20:00|7668.1|7637.5|7689.7|7659.1|7689.7|7659.1|7668.1|7637.5|0
1592281500000|2020-06-16 04:25:00|7688.9|7658.3|7683.5|7652.9|7699.2|7668.4|7683.5|7652.9|0
1592281800000|2020-06-16 04:30:00|7687.6|7657|7698|7667.2|7702.3|7671.5|7687.6|7657|0
1592282100000|2020-06-16 04:35:00|7699.7|7668.9|7686.1|7655.5|7699.7|7668.9|7680.9|7650.3|0
1592282400000|2020-06-16 04:40:00|7686.3|7655.7|7696|7665.2|7696|7665.2|7680.9|7650.3|0
1592282700000|2020-06-16 04:45:00|7695|7664.2|7680.3|7649.7|7696.8|7666|7680.3|7649.7|0
1592283000000|2020-06-16 04:50:00|7685.5|7654.9|7676.6|7646|7685.5|7654.9|7675.7|7645.1|0
1592283300000|2020-06-16 04:55:00|7680|7649.4|7682.1|7651.5|7685.4|7654.8|7676.6|7646|0
1592283600000|2020-06-16 05:00:00|7674.3|7643.7|7684.4|7653.8|7684.4|7653.8|7670.7|7640.1|0
1592283900000|2020-06-16 05:05:00|7686|7655.4|7677.6|7647|7690.8|7660|7674.9|7644.3|0
1592284200000|2020-06-16 05:10:00|7676.1|7645.5|7665.7|7635.1|7677|7646.4|7664.7|7634.1|0
1592284500000|2020-06-16 05:15:00|7663.5|7632.9|7680.1|7649.5|7683.5|7652.9|7663.5|7632.9|0
1592284800000|2020-06-16 05:20:00|7678.3|7647.7|7685|7654.4|7685|7654.4|7678.3|7647.7|0
1592285100000|2020-06-16 05:25:00|7688.1|7657.5|7701.1|7670.3|7701.1|7670.3|7687.9|7657.3|0
1592285400000|2020-06-16 05:30:00|7706.3|7675.5|7709|7678.2|7714.2|7683.4|7702.8|7672|0
1592285700000|2020-06-16 05:35:00|7708.9|7678.1|7705.2|7674.4|7711|7680.2|7702.7|7671.9|0
1592286000000|2020-06-16 05:40:00|7708.3|7677.5|7697.7|7666.9|7714|7683.2|7695.6|7664.8|0
1592286300000|2020-06-16 05:45:00|7699.1|7668.3|7672.8|7642.2|7699.1|7668.3|7672.8|7642.2|0
1592286600000|2020-06-16 05:50:00|7680.7|7650.1|7664.2|7633.6|7680.7|7650.1|7662.7|7632.1|0
1592286900000|2020-06-16 05:55:00|7666.9|7636.3|7695.1|7664.3|7699.4|7668.6|7666.9|7636.3|0
1592352600000|2020-06-17 00:10:00|7741|7710|7702.2|7671.4|7741|7710|7694.8|7664|0
1592352900000|2020-06-17 00:15:00|7706.8|7676|7650.5|7619.9|7706.8|7676|7636.9|7606.5|0
1592353200000|2020-06-17 00:20:00|7635.4|7605|7661.3|7630.7|7690.8|7660|7635.4|7605|0
1592353500000|2020-06-17 00:25:00|7664.6|7634|7681|7650.4|7692.2|7661.4|7664.6|7634|0
1592353800000|2020-06-17 00:30:00|7675.4|7644.8|7648.8|7618.2|7682.8|7652.2|7642.5|7611.9|0
1592354100000|2020-06-17 00:35:00|7649.4|7618.8|7663.1|7632.5|7663.1|7632.5|7645.9|7615.3|0
1592354400000|2020-06-17 00:40:00|7666.9|7636.3|7702.5|7671.7|7706.9|7676.1|7666.9|7636.3|0
1592354700000|2020-06-17 00:45:00|7682.9|7652.3|7727.3|7696.5|7727.3|7696.5|7681.6|7651|0
1592355000000|2020-06-17 00:50:00|7725.7|7694.9|7693.6|7662.8|7730.4|7699.6|7693.6|7662.8|0
1592355300000|2020-06-17 00:55:00|7690.9|7660.1|7705.6|7674.8|7716.4|7685.6|7690.9|7660.1|0
1592355600000|2020-06-17 01:00:00|7705.5|7674.7|7703.6|7672.8|7722.8|7692|7703.4|7672.6|0
1592355900000|2020-06-17 01:05:00|7706.4|7675.6|7707.2|7676.4|7711.9|7681.1|7702.1|7671.3|0
1592356200000|2020-06-17 01:10:00|7702.4|7671.6|7707.6|7676.8|7712.2|7681.4|7702.3|7671.5|0
1592356500000|2020-06-17 01:15:00|7703.6|7672.8|7691.2|7660.4|7703.6|7672.8|7691.2|7660.4|0
1592356800000|2020-06-17 01:20:00|7673.5|7642.9|7649.7|7619.1|7673.5|7642.9|7645.7|7615.1|0
1592357100000|2020-06-17 01:25:00|7647|7616.4|7634.8|7604.4|7654.5|7623.9|7634.8|7604.4|0
1592357400000|2020-06-17 01:30:00|7623.7|7593.3|7613.9|7583.5|7623.7|7593.3|7603|7572.6|0
1592357700000|2020-06-17 01:35:00|7617.5|7587.1|7611.8|7581.4|7623.3|7592.9|7611|7580.6|0
1592358000000|2020-06-17 01:40:00|7614.8|7584.4|7635|7604.6|7639.9|7609.5|7614.8|7584.4|0
1592358300000|2020-06-17 01:45:00|7634.3|7603.9|7629.2|7598.8|7643.5|7612.9|7622.5|7592.1|0
1592358600000|2020-06-17 01:50:00|7631.7|7601.3|7637.8|7607.4|7641.7|7611.1|7628.6|7598.2|0
1592358900000|2020-06-17 01:55:00|7634.8|7604.4|7619.4|7589|7638.7|7608.3|7619.4|7589|0
1592359200000|2020-06-17 02:00:00|7622.9|7592.5|7630.9|7600.5|7630.9|7600.5|7621.9|7591.5|0
1592359500000|2020-06-17 02:05:00|7631.4|7601|7656.2|7625.6|7656.2|7625.6|7629.9|7599.5|0
1592359800000|2020-06-17 02:10:00|7655.1|7624.5|7647.3|7616.7|7655.1|7624.5|7632.9|7602.5|0
1592360100000|2020-06-17 02:15:00|7650.2|7619.6|7647.1|7616.5|7651.4|7620.8|7634|7603.6|0
1592360400000|2020-06-17 02:20:00|7654.7|7624.1|7654.6|7624|7661.4|7630.8|7652.3|7621.7|0
1592360700000|2020-06-17 02:25:00|7659.1|7628.5|7663.6|7633|7664.6|7634|7654.9|7624.3|0
1592361000000|2020-06-17 02:30:00|7662.5|7631.9|7633.4|7603|7662.5|7631.9|7633.3|7602.9|0
1592361300000|2020-06-17 02:35:00|7633.1|7602.7|7647.3|7616.7|7657.7|7627.1|7633.1|7602.7|0
1592361600000|2020-06-17 02:40:00|7646.7|7616.1|7647.1|7616.5|7654.5|7623.9|7641.8|7611.2|0
1592361900000|2020-06-17 02:45:00|7640.8|7610.2|7653.9|7623.3|7653.9|7623.3|7639.4|7609|0
1592362200000|2020-06-17 02:50:00|7653.1|7622.5|7662.2|7631.6|7672.9|7642.3|7653.1|7622.5|0
1592362500000|2020-06-17 02:55:00|7661|7630.4|7666.4|7635.8|7666.4|7635.8|7654.4|7623.8|0
1592362800000|2020-06-17 03:00:00|7663.6|7633|7672.4|7641.8|7672.4|7641.8|7654.3|7623.7|0
1592363100000|2020-06-17 03:05:00|7673.8|7643.2|7647.4|7616.8|7673.8|7643.2|7647.4|7616.8|0
1592363400000|2020-06-17 03:10:00|7649.8|7619.2|7640.6|7610|7658.9|7628.3|7636.7|7606.3|0
1592363700000|2020-06-17 03:15:00|7633.6|7603.2|7623.9|7593.5|7633.6|7603.2|7622.2|7591.8|0
1592364000000|2020-06-17 03:20:00|7622.5|7592.1|7629.9|7599.5|7629.9|7599.5|7619.6|7589.2|0
1592364300000|2020-06-17 03:25:00|7631.7|7601.3|7624.7|7594.3|7635.5|7605.1|7623.1|7592.7|0
1592364600000|2020-06-17 03:30:00|7625.7|7595.3|7664.4|7633.8|7664.4|7633.8|7623|7592.6|0
1592364900000|2020-06-17 03:35:00|7666.1|7635.5|7650.6|7620|7671.7|7641.1|7650.6|7620|0
1592365200000|2020-06-17 03:40:00|7653.1|7622.5|7658.3|7627.7|7658.3|7627.7|7641.8|7611.2|0
1592365500000|2020-06-17 03:45:00|7657.9|7627.3|7663|7632.4|7665.7|7635.1|7655.8|7625.2|0
1592365800000|2020-06-17 03:50:00|7662.1|7631.5|7681.4|7650.8|7681.4|7650.8|7660.6|7630|0
1592366100000|2020-06-17 03:55:00|7673.3|7642.7|7665.4|7634.8|7678.8|7648.2|7665|7634.4|0
1592366400000|2020-06-17 04:00:00|7674.7|7644.1|7682.1|7651.5|7689.9|7659.3|7674.7|7644.1|0
1592366700000|2020-06-17 04:05:00|7688.2|7657.6|7716.3|7685.5|7716.3|7685.5|7688.2|7657.6|0
1592367000000|2020-06-17 04:10:00|7719.7|7688.9|7715.3|7684.5|7725.4|7694.6|7714.9|7684.1|0
1592367300000|2020-06-17 04:15:00|7715.1|7684.3|7703.3|7672.5|7718.1|7687.3|7703.3|7672.5|0
1592367600000|2020-06-17 04:20:00|7700.6|7669.8|7714.1|7683.3|7714.1|7683.3|7695.9|7665.1|0
1592367900000|2020-06-17 04:25:00|7712.3|7681.5|7719.3|7688.5|7719.3|7688.5|7711.9|7681.1|0
1592368200000|2020-06-17 04:30:00|7723.9|7693.1|7711.7|7680.9|7726.3|7695.5|7705.9|7675.1|0
1592368500000|2020-06-17 04:35:00|7710.3|7679.5|7699.4|7668.6|7710.3|7679.5|7696|7665.2|0
1592368800000|2020-06-17 04:40:00|7698.6|7667.8|7709.9|7679.1|7713.4|7682.6|7698.6|7667.8|0
1592369100000|2020-06-17 04:45:00|7723.3|7692.5|7717.5|7686.7|7727.4|7696.6|7715.1|7684.3|0
1592369400000|2020-06-17 04:50:00|7716.2|7685.4|7708.5|7677.7|7717.5|7686.7|7708.3|7677.5|0
1592369700000|2020-06-17 04:55:00|7710.9|7680.1|7713.7|7682.9|7721.4|7690.6|7709.6|7678.8|0
1592370000000|2020-06-17 05:00:00|7716.8|7686|7725.2|7694.4|7726.7|7695.9|7708.2|7677.4|0
1592370300000|2020-06-17 05:05:00|7727.1|7696.3|7689.7|7659.1|7728.5|7697.7|7687.9|7657.3|0
1592370600000|2020-06-17 05:10:00|7688.9|7658.3|7690.1|7659.5|7698.8|7668|7688.9|7658.3|0
1592370900000|2020-06-17 05:15:00|7691.2|7660.4|7695.3|7664.5|7695.3|7664.5|7680.6|7650|0
1592371200000|2020-06-17 05:20:00|7701.5|7670.7|7699.9|7669.1|7703.4|7672.6|7697.1|7666.3|0
1592371500000|2020-06-17 05:25:00|7715.2|7684.4|7733.4|7702.6|7733.4|7702.6|7713|7682.2|0
1592371800000|2020-06-17 05:30:00|7734.9|7704.1|7715.7|7684.9|7734.9|7704.1|7715.7|7684.9|0
1592372100000|2020-06-17 05:35:00|7704.8|7674|7705.4|7674.6|7706.4|7675.6|7691.3|7660.5|0
1592372400000|2020-06-17 05:40:00|7707.4|7676.6|7719|7688.2|7719|7688.2|7701.2|7670.4|0
1592372700000|2020-06-17 05:45:00|7723.7|7692.9|7733.3|7702.5|7736.4|7705.6|7720|7689.2|0
1592373000000|2020-06-17 05:50:00|7737.6|7706.8|7735.9|7705.1|7738.3|7707.5|7728.9|7698.1|0
1592373300000|2020-06-17 05:55:00|7742.3|7711.3|7736|7705.2|7744.4|7713.4|7734.4|7703.6|0
1592439000000|2020-06-18 00:10:00|7714.7|7683.9|7672.5|7641.9|7714.7|7683.9|7672.5|7641.9|0
1592439300000|2020-06-18 00:15:00|7674.7|7644.1|7585.5|7555.3|7674.7|7644.1|7583.7|7553.5|0
1592439600000|2020-06-18 00:20:00|7590.3|7559.9|7624.3|7593.9|7625.6|7595.2|7590.3|7559.9|0
1592439900000|2020-06-18 00:25:00|7632.4|7602|7627.7|7597.3|7661.8|7631.2|7627.7|7597.3|0
1592440200000|2020-06-18 00:30:00|7618.3|7587.9|7645.1|7614.5|7645.1|7614.5|7606.3|7575.9|0
1592440500000|2020-06-18 00:35:00|7643|7612.4|7613.5|7583.1|7643.2|7612.6|7611.9|7581.5|0
1592440800000|2020-06-18 00:40:00|7614.3|7583.9|7620.4|7590|7620.4|7590|7606.9|7576.5|0
1592441100000|2020-06-18 00:45:00|7627.3|7596.9|7650.9|7620.3|7661.2|7630.6|7627.3|7596.9|0
1592441400000|2020-06-18 00:50:00|7660|7629.4|7642.6|7612|7660|7629.4|7642.6|7612|0
1592441700000|2020-06-18 00:55:00|7641.9|7611.3|7627.1|7596.7|7641.9|7611.3|7624.8|7594.4|0
1592442000000|2020-06-18 01:00:00|7626.8|7596.4|7668.1|7637.5|7668.8|7638.2|7625.2|7594.8|0
1592442300000|2020-06-18 01:05:00|7671.1|7640.5|7682.3|7651.7|7682.3|7651.7|7671.1|7640.5|0
1592442600000|2020-06-18 01:10:00|7672.7|7642.1|7679.1|7648.5|7679.1|7648.5|7671|7640.4|0
1592442900000|2020-06-18 01:15:00|7671.5|7640.9|7659.5|7628.9|7674.7|7644.1|7657.5|7626.9|0
1592443200000|2020-06-18 01:20:00|7656.2|7625.6|7633.7|7603.3|7657.3|7626.7|7633.7|7603.3|0
1592443500000|2020-06-18 01:25:00|7627.2|7596.8|7619.3|7588.9|7627.2|7596.8|7613.7|7583.3|0
1592443800000|2020-06-18 01:30:00|7618.7|7588.3|7578|7547.8|7618.7|7588.3|7568|7537.8|0
1592444100000|2020-06-18 01:35:00|7572.9|7542.7|7559.7|7529.5|7585.3|7555.1|7552.1|7521.9|0
1592444400000|2020-06-18 01:40:00|7564|7533.8|7561.7|7531.5|7564|7533.8|7554.4|7524.2|0
1592444700000|2020-06-18 01:45:00|7562.6|7532.4|7584.5|7554.3|7584.5|7554.3|7560.6|7530.4|0
1592445000000|2020-06-18 01:50:00|7595|7564.6|7600|7569.6|7600|7569.6|7583.6|7553.4|0
1592445300000|2020-06-18 01:55:00|7601.4|7571|7626.3|7595.9|7626.3|7595.9|7594.5|7564.1|0
1592445600000|2020-06-18 02:00:00|7627.9|7597.5|7609.6|7579.2|7629.4|7599|7605.3|7574.9|0
1592445900000|2020-06-18 02:05:00|7599.4|7569|7607.3|7576.9|7607.3|7576.9|7585.1|7554.9|0
1592446200000|2020-06-18 02:10:00|7607|7576.6|7607.8|7577.4|7615.5|7585.1|7598.8|7568.4|0
1592446500000|2020-06-18 02:15:00|7609.2|7578.8|7609.4|7579|7609.4|7579|7603.5|7573.1|0
1592446800000|2020-06-18 02:20:00|7611.8|7581.4|7625.6|7595.2|7625.6|7595.2|7611.8|7581.4|0
1592447100000|2020-06-18 02:25:00|7624.3|7593.9|7627.1|7596.7|7627.1|7596.7|7603.4|7573|0
1592447400000|2020-06-18 02:30:00|7622.9|7592.5|7634.7|7604.3|7634.7|7604.3|7621.4|7591|0
1592447700000|2020-06-18 02:35:00|7636.9|7606.5|7649.9|7619.3|7652|7621.4|7635.9|7605.5|0
1592448000000|2020-06-18 02:40:00|7647.8|7617.2|7657.4|7626.8|7658.4|7627.8|7647.8|7617.2|0
1592448300000|2020-06-18 02:45:00|7665.3|7634.7|7652.7|7622.1|7667.4|7636.8|7652.7|7622.1|0
1592448600000|2020-06-18 02:50:00|7653.6|7623|7653.3|7622.7|7664.2|7633.6|7650.3|7619.7|0
1592448900000|2020-06-18 02:55:00|7653|7622.4|7674.4|7643.8|7674.4|7643.8|7653|7622.4|0
1592449200000|2020-06-18 03:00:00|7672.8|7642.2|7690.6|7659.8|7692.1|7661.3|7667.9|7637.3|0
1592449500000|2020-06-18 03:05:00|7690.7|7659.9|7688.2|7657.6|7696.5|7665.7|7686.9|7656.3|0
1592449800000|2020-06-18 03:10:00|7687.5|7656.9|7708.2|7677.4|7709.8|7679|7687|7656.4|0
1592450100000|2020-06-18 03:15:00|7706.2|7675.4|7708.4|7677.6|7721.2|7690.4|7706.2|7675.4|0
1592450400000|2020-06-18 03:20:00|7711.5|7680.7|7701.4|7670.6|7711.5|7680.7|7695.2|7664.4|0
1592450700000|2020-06-18 03:25:00|7706.5|7675.7|7712.2|7681.4|7712.4|7681.6|7704.7|7673.9|0
1592451000000|2020-06-18 03:30:00|7712.6|7681.8|7705.4|7674.6|7717.6|7686.8|7701.5|7670.7|0
1592451300000|2020-06-18 03:35:00|7702.7|7671.9|7725.9|7695.1|7725.9|7695.1|7702.7|7671.9|0
1592451600000|2020-06-18 03:40:00|7724|7693.2|7736.2|7705.4|7736.2|7705.4|7718.7|7687.9|0
1592451900000|2020-06-18 03:45:00|7737.6|7706.8|7736.8|7706|7740.8|7709.8|7732.4|7701.6|0
1592452200000|2020-06-18 03:50:00|7738.5|7707.7|7738.3|7707.5|7741.2|7710.2|7737|7706.2|0
1592452500000|2020-06-18 03:55:00|7738.1|7707.3|7735.9|7705.1|7738.1|7707.3|7726|7695.2|0
1592452800000|2020-06-18 04:00:00|7729.9|7699.1|7726.6|7695.8|7735.5|7704.7|7723.4|7692.6|0
1592453100000|2020-06-18 04:05:00|7731.9|7701.1|7727.7|7696.9|7735.6|7704.8|7724.4|7693.6|0
1592453400000|2020-06-18 04:10:00|7727.8|7697|7730.9|7700.1|7734.6|7703.8|7727.8|7697|0
1592453700000|2020-06-18 04:15:00|7727.8|7697|7748.4|7717.4|7748.4|7717.4|7727.8|7697|0
1592454000000|2020-06-18 04:20:00|7749.1|7718.1|7760|7729|7774.6|7743.6|7749.1|7718.1|0
1592454300000|2020-06-18 04:25:00|7762.1|7731.1|7757.7|7726.7|7762.1|7731.1|7749.8|7718.8|0
1592454600000|2020-06-18 04:30:00|7754.4|7723.4|7739.9|7709.1|7757.6|7726.6|7737.9|7707.1|0
1592454900000|2020-06-18 04:35:00|7743.3|7712.3|7738.6|7707.8|7745.3|7714.3|7738.6|7707.8|0
1592455200000|2020-06-18 04:40:00|7740.2|7709.4|7756.9|7725.9|7760.5|7729.5|7740.2|7709.4|0
1592455500000|2020-06-18 04:45:00|7754.3|7723.3|7763.6|7732.6|7763.6|7732.6|7754.3|7723.3|0
1592455800000|2020-06-18 04:50:00|7762.4|7731.4|7764.4|7733.4|7764.4|7733.4|7757.2|7726.2|0
1592456100000|2020-06-18 04:55:00|7767.7|7736.7|7730|7699.2|7767.7|7736.7|7730|7699.2|0
1592456400000|2020-06-18 05:00:00|7724.3|7693.5|7708.8|7678|7724.3|7693.5|7704.5|7673.7|0
1592456700000|2020-06-18 05:05:00|7709.7|7678.9|7703.4|7672.6|7709.7|7678.9|7699|7668.2|0
1592457000000|2020-06-18 05:10:00|7703.3|7672.5|7713.1|7682.3|7713.7|7682.9|7692.7|7661.9|0
1592457300000|2020-06-18 05:15:00|7712.2|7681.4|7706.8|7676|7712.2|7681.4|7698.2|7667.4|0
1592457600000|2020-06-18 05:20:00|7708.5|7677.7|7722.1|7691.3|7722.1|7691.3|7703.9|7673.1|0
1592457900000|2020-06-18 05:25:00|7721.8|7691|7718.7|7687.9|7726.5|7695.7|7717.5|7686.7|0
1592458200000|2020-06-18 05:30:00|7722.1|7691.3|7739.3|7708.5|7743|7712|7722.1|7691.3|0
1592458500000|2020-06-18 05:35:00|7742.6|7711.6|7734.5|7703.7|7742.6|7711.6|7734.5|7703.7|0
1592458800000|2020-06-18 05:40:00|7739.8|7709|7747.7|7716.7|7747.8|7716.8|7739.1|7708.3|0
1592459100000|2020-06-18 05:45:00|7749.5|7718.5|7713.8|7683|7749.5|7718.5|7713.8|7683|0
1592459400000|2020-06-18 05:50:00|7709.1|7678.3|7733.6|7702.8|7734.8|7704|7709.1|7678.3|0
1592459700000|2020-06-18 05:55:00|7735|7704.2|7732.4|7701.6|7735.7|7704.9|7724.2|7693.4|0
1592525400000|2020-06-19 00:10:00|7875.7|7844.3|7859.3|7827.9|7878.1|7846.7|7859.3|7827.9|0
1592525700000|2020-06-19 00:15:00|7854.7|7823.3|7803.5|7772.3|7854.7|7823.3|7803.5|7772.3|0
1592526000000|2020-06-19 00:20:00|7818.3|7787.1|7825.8|7794.6|7840|7808.8|7811.9|7780.7|0
1592526300000|2020-06-19 00:25:00|7829.1|7797.9|7783|7752|7829.1|7797.9|7782|7751|0
1592526600000|2020-06-19 00:30:00|7778.9|7747.9|7760.3|7729.3|7778.9|7747.9|7749.5|7718.5|0
1592526900000|2020-06-19 00:35:00|7758.1|7727.1|7752.1|7721.1|7775.9|7744.9|7752.1|7721.1|0
1592527200000|2020-06-19 00:40:00|7762.4|7731.4|7763.3|7732.3|7763.3|7732.3|7755.3|7724.3|0
1592527500000|2020-06-19 00:45:00|7767|7736|7771.7|7740.7|7771.7|7740.7|7763.7|7732.7|0
1592527800000|2020-06-19 00:50:00|7773.1|7742.1|7778.8|7747.8|7778.8|7747.8|7766.9|7735.9|0
1592528100000|2020-06-19 00:55:00|7780.7|7749.7|7793.6|7762.4|7798.3|7767.1|7773.4|7742.4|0
1592528400000|2020-06-19 01:00:00|7794.5|7763.3|7780|7749|7801.7|7770.5|7776.6|7745.6|0
1592528700000|2020-06-19 01:05:00|7782.5|7751.5|7776.7|7745.7|7789.9|7758.9|7775.1|7744.1|0
1592529000000|2020-06-19 01:10:00|7777.5|7746.5|7769.6|7738.6|7778.1|7747.1|7765.1|7734.1|0
1592529300000|2020-06-19 01:15:00|7764.6|7733.6|7782.3|7751.3|7782.3|7751.3|7763.4|7732.4|0
1592529600000|2020-06-19 01:20:00|7787.3|7756.3|7795.6|7764.4|7795.6|7764.4|7777.7|7746.7|0
1592529900000|2020-06-19 01:25:00|7799.8|7768.6|7792.7|7761.5|7802.6|7771.4|7787.4|7756.4|0
1592530200000|2020-06-19 01:30:00|7796.2|7765|7812.3|7781.1|7819.2|7788|7788.1|7757.1|0
1592530500000|2020-06-19 01:35:00|7810.7|7779.5|7822.6|7791.4|7822.6|7791.4|7805.6|7774.4|0
1592530800000|2020-06-19 01:40:00|7825.3|7794.1|7825.6|7794.4|7829.3|7798.1|7813.9|7782.7|0
1592531100000|2020-06-19 01:45:00|7823.1|7791.9|7832.6|7801.4|7834|7802.8|7821.1|7789.9|0
1592531400000|2020-06-19 01:50:00|7828.7|7797.5|7805.2|7774|7828.7|7797.5|7801.6|7770.4|0
1592531700000|2020-06-19 01:55:00|7803|7771.8|7775.1|7744.1|7803|7771.8|7775.1|7744.1|0
1592532000000|2020-06-19 02:00:00|7774.8|7743.8|7792.4|7761.2|7793.5|7762.3|7771.7|7740.7|0
1592532300000|2020-06-19 02:05:00|7795.5|7764.3|7786.4|7755.4|7795.5|7764.3|7772.9|7741.9|0
1592532600000|2020-06-19 02:10:00|7784|7753|7784.8|7753.8|7788|7757|7779.3|7748.3|0
1592532900000|2020-06-19 02:15:00|7783.5|7752.5|7774.5|7743.5|7789.1|7758.1|7774.5|7743.5|0
1592533200000|2020-06-19 02:20:00|7775.6|7744.6|7765.8|7734.8|7775.6|7744.6|7765.8|7734.8|0
1592533500000|2020-06-19 02:25:00|7759|7728|7789.8|7758.8|7792.2|7761|7759|7728|0
1592533800000|2020-06-19 02:30:00|7787.5|7756.5|7801.4|7770.2|7801.4|7770.2|7787.5|7756.5|0
1592534100000|2020-06-19 02:35:00|7804.8|7773.6|7801.8|7770.6|7814.8|7783.6|7801.8|7770.6|0
1592534400000|2020-06-19 02:40:00|7796.2|7765|7801.4|7770.2|7807.9|7776.7|7796.2|7765|0
1592534700000|2020-06-19 02:45:00|7792.1|7760.9|7793.9|7762.7|7795.7|7764.5|7791.2|7760|0
1592535000000|2020-06-19 02:50:00|7791.7|7760.5|7790.9|7759.7|7795.9|7764.7|7790.6|7759.5|0
1592535300000|2020-06-19 02:55:00|7794.3|7763.1|7800.2|7769|7803.2|7772|7791.2|7760|0
1592535600000|2020-06-19 03:00:00|7798.5|7767.3|7791.5|7760.3|7806.2|7775|7790.3|7759.3|0
1592535900000|2020-06-19 03:05:00|7792|7760.8|7800.3|7769.1|7801|7769.8|7787.8|7756.8|0
1592536200000|2020-06-19 03:10:00|7794.8|7763.6|7780.2|7749.2|7794.8|7763.6|7780.2|7749.2|0
1592536500000|2020-06-19 03:15:00|7779.7|7748.7|7799.2|7768|7799.2|7768|7775|7744|0
1592536800000|2020-06-19 03:20:00|7792.5|7761.3|7795.7|7764.5|7798.5|7767.3|7791.5|7760.3|0
1592537100000|2020-06-19 03:25:00|7789.5|7758.5|7761.9|7730.9|7792.3|7761.1|7761.9|7730.9|0
1592537400000|2020-06-19 03:30:00|7761|7730|7749|7718|7770.5|7739.5|7744.9|7713.9|0
1592537700000|2020-06-19 03:35:00|7748.1|7717.1|7761.9|7730.9|7765.6|7734.6|7748.1|7717.1|0
1592538000000|2020-06-19 03:40:00|7759.8|7728.8|7767.2|7736.2|7780.4|7749.4|7759.8|7728.8|0
1592538300000|2020-06-19 03:45:00|7774|7743|7775.7|7744.7|7779|7748|7764.4|7733.4|0
1592538600000|2020-06-19 03:50:00|7774.1|7743.1|7772.4|7741.4|7775.6|7744.6|7762.9|7731.9|0
1592538900000|2020-06-19 03:55:00|7772.9|7741.9|7784.6|7753.6|7784.8|7753.8|7771.3|7740.3|0
1592539200000|2020-06-19 04:00:00|7782.7|7751.7|7782.4|7751.4|7786.5|7755.5|7767.1|7736.1|0
1592539500000|2020-06-19 04:05:00|7780.4|7749.4|7788.6|7757.6|7790.6|7759.5|7775.5|7744.5|0
1592539800000|2020-06-19 04:10:00|7790.7|7759.5|7788.5|7757.5|7790.7|7759.5|7782.1|7751.1|0
1592540100000|2020-06-19 04:15:00|7774.2|7743.2|7783.8|7752.8|7789.8|7758.8|7774.2|7743.2|0
1592540400000|2020-06-19 04:20:00|7786.3|7755.3|7791.5|7760.3|7796.8|7765.6|7786.3|7755.3|0
1592540700000|2020-06-19 04:25:00|7788.4|7757.4|7767|7736|7788.4|7757.4|7767|7736|0
1592541000000|2020-06-19 04:30:00|7764.1|7733.1|7759.3|7728.3|7777.4|7746.4|7758.9|7727.9|0
1592541300000|2020-06-19 04:35:00|7758.8|7727.8|7765.5|7734.5|7766.5|7735.5|7753|7722|0
1592541600000|2020-06-19 04:40:00|7765.6|7734.6|7771.2|7740.2|7772.6|7741.6|7762.5|7731.5|0
1592541900000|2020-06-19 04:45:00|7763.3|7732.3|7786.8|7755.8|7788|7757|7760.9|7729.9|0
1592542200000|2020-06-19 04:50:00|7780.5|7749.5|7779.2|7748.2|7780.5|7749.5|7774|7743|0
1592542500000|2020-06-19 04:55:00|7777.5|7746.5|7769.7|7738.7|7778.9|7747.9|7769.7|7738.7|0
1592542800000|2020-06-19 05:00:00|7767.3|7736.3|7772.5|7741.5|7780.4|7749.4|7755.6|7724.6|0
1592543100000|2020-06-19 05:05:00|7768.7|7737.7|7771.7|7740.7|7778.8|7747.8|7763.4|7732.4|0
1592543400000|2020-06-19 05:10:00|7773.1|7742.1|7789.5|7758.5|7790.8|7759.6|7773.1|7742.1|0
1592543700000|2020-06-19 05:15:00|7791.9|7760.7|7790|7759|7801.5|7770.3|7790|7759|0
1592544000000|2020-06-19 05:20:00|7794.8|7763.6|7801.7|7770.5|7805.4|7774.2|7788.8|7757.8|0
1592544300000|2020-06-19 05:25:00|7800.9|7769.7|7793.3|7762.1|7800.9|7769.7|7793.3|7762.1|0
1592544600000|2020-06-19 05:30:00|7795.3|7764.1|7795.2|7764|7798.3|7767.1|7784.1|7753.1|0
1592544900000|2020-06-19 05:35:00|7789.5|7758.5|7789.3|7758.3|7800.3|7769.1|7789.3|7758.3|0
1592545200000|2020-06-19 05:40:00|7790.1|7759.1|7801.9|7770.7|7801.9|7770.7|7790.1|7759.1|0
1592545500000|2020-06-19 05:45:00|7797.3|7766.1|7804.5|7773.3|7807.5|7776.3|7797.3|7766.1|0
1592545800000|2020-06-19 05:50:00|7798.5|7767.3|7802.9|7771.7|7807.4|7776.2|7794.2|7763|0
1592546100000|2020-06-19 05:55:00|7807.8|7776.6|7807|7775.8|7813.6|7782.4|7800.8|7769.6|0
1592784600000|2020-06-22 00:10:00|7645.9|7615.3|7624.5|7594.1|7660|7629.4|7624.5|7594.1|0
1592784900000|2020-06-22 00:15:00|7618.2|7587.8|7673.8|7643.2|7673.8|7643.2|7618.2|7587.8|0
1592785200000|2020-06-22 00:20:00|7686.9|7656.3|7673.8|7643.2|7707|7676.2|7670.3|7639.7|0
1592785500000|2020-06-22 00:25:00|7672.1|7641.5|7639.4|7609|7683.3|7652.7|7639.4|7609|0
1592785800000|2020-06-22 00:30:00|7626.1|7595.7|7625.3|7594.9|7643.6|7613|7620.4|7590|0
1592786100000|2020-06-22 00:35:00|7616.9|7586.5|7640.4|7609.8|7640.4|7609.8|7616.8|7586.4|0
1592786400000|2020-06-22 00:40:00|7640.1|7609.7|7634.1|7603.7|7647.8|7617.2|7634.1|7603.7|0
1592786700000|2020-06-22 00:45:00|7633.3|7602.9|7661.4|7630.8|7661.4|7630.8|7633.3|7602.9|0
1592787000000|2020-06-22 00:50:00|7666.6|7636|7669.2|7638.6|7676.2|7645.6|7666.6|7636|0
1592787300000|2020-06-22 00:55:00|7667.2|7636.6|7679.5|7648.9|7679.5|7648.9|7665.7|7635.1|0
1592787600000|2020-06-22 01:00:00|7674.2|7643.6|7714.9|7684.1|7714.9|7684.1|7674.2|7643.6|0
1592787900000|2020-06-22 01:05:00|7712.8|7682|7703.7|7672.9|7712.8|7682|7696.7|7665.9|0
1592788200000|2020-06-22 01:10:00|7694.9|7664.1|7710.7|7679.9|7713|7682.2|7694.9|7664.1|0
1592788500000|2020-06-22 01:15:00|7711.5|7680.7|7713.5|7682.7|7714.1|7683.3|7708.4|7677.6|0
1592788800000|2020-06-22 01:20:00|7725.4|7694.6|7740|7709.2|7742.3|7711.3|7724|7693.2|0
1592789100000|2020-06-22 01:25:00|7744.7|7713.7|7734.5|7703.7|7744.7|7713.7|7732.4|7701.6|0
1592789400000|2020-06-22 01:30:00|7742|7711|7735.1|7704.3|7745.6|7714.6|7731.4|7700.6|0
1592789700000|2020-06-22 01:35:00|7734.7|7703.9|7744|7713|7746.2|7715.2|7734.7|7703.9|0
1592790000000|2020-06-22 01:40:00|7745.1|7714.1|7748.9|7717.9|7748.9|7717.9|7738.1|7707.3|0
1592790300000|2020-06-22 01:45:00|7747.7|7716.7|7744.9|7713.9|7748|7717|7740.3|7709.5|0
1592790600000|2020-06-22 01:50:00|7744.8|7713.8|7737.8|7707|7754|7723|7735.6|7704.8|0
1592790900000|2020-06-22 01:55:00|7731.1|7700.3|7725.1|7694.3|7734|7703.2|7725.1|7694.3|0
1592791200000|2020-06-22 02:00:00|7724.5|7693.7|7735.5|7704.7|7735.5|7704.7|7724.5|7693.7|0
1592791500000|2020-06-22 02:05:00|7740.1|7709.3|7746.5|7715.5|7747.6|7716.6|7740.1|7709.3|0
1592791800000|2020-06-22 02:10:00|7743.7|7712.7|7742.9|7711.9|7745.7|7714.7|7728.1|7697.3|0
1592792100000|2020-06-22 02:15:00|7741.6|7710.6|7737.3|7706.5|7743.3|7712.3|7736.5|7705.7|0
1592792400000|2020-06-22 02:20:00|7742.2|7711.2|7745.9|7714.9|7745.9|7714.9|7736.6|7705.8|0
1592792700000|2020-06-22 02:25:00|7745.1|7714.1|7753.5|7722.5|7757.3|7726.3|7745.1|7714.1|0
1592793000000|2020-06-22 02:30:00|7755.8|7724.8|7746.9|7715.9|7755.8|7724.8|7744.3|7713.3|0
1592793300000|2020-06-22 02:35:00|7744.5|7713.5|7771.5|7740.5|7771.5|7740.5|7744.5|7713.5|0
1592793600000|2020-06-22 02:40:00|7774.1|7743.1|7757.1|7726.1|7774.1|7743.1|7757.1|7726.1|0
1592793900000|2020-06-22 02:45:00|7757.8|7726.8|7781.2|7750.2|7781.4|7750.4|7757.8|7726.8|0
1592794200000|2020-06-22 02:50:00|7779.7|7748.7|7780.5|7749.5|7786|7755|7778.2|7747.2|0
1592794500000|2020-06-22 02:55:00|7778.8|7747.8|7778.9|7747.9|7785.9|7754.9|7777.1|7746.1|0
1592794800000|2020-06-22 03:00:00|7778.6|7747.6|7752.5|7721.5|7778.6|7747.6|7752.5|7721.5|0
1592795100000|2020-06-22 03:05:00|7755.7|7724.7|7756.8|7725.8|7763.2|7732.2|7755.7|7724.7|0
1592795400000|2020-06-22 03:10:00|7758.5|7727.5|7772.2|7741.2|7772.2|7741.2|7758.5|7727.5|0
1592795700000|2020-06-22 03:15:00|7765.3|7734.3|7758.4|7727.4|7767.9|7736.9|7756.8|7725.8|0
1592796000000|2020-06-22 03:20:00|7767.1|7736.1|7771.3|7740.3|7771.3|7740.3|7764.3|7733.3|0
1592796300000|2020-06-22 03:25:00|7772|7741|7775.3|7744.3|7775.3|7744.3|7767.4|7736.4|0
1592796600000|2020-06-22 03:30:00|7770.5|7739.5|7772.8|7741.8|7772.8|7741.8|7765.8|7734.8|0
1592796900000|2020-06-22 03:35:00|7774.3|7743.3|7773.9|7742.9|7776.2|7745.2|7772|7741|0
1592797200000|2020-06-22 03:40:00|7773|7742|7773.2|7742.2|7779.4|7748.4|7769.7|7738.7|0
1592797500000|2020-06-22 03:45:00|7772.7|7741.7|7770.9|7739.9|7774.7|7743.7|7769.7|7738.7|0
1592797800000|2020-06-22 03:50:00|7772.2|7741.2|7767.3|7736.3|7772.2|7741.2|7762.6|7731.6|0
1592798100000|2020-06-22 03:55:00|7766.1|7735.1|7767.1|7736.1|7767.5|7736.5|7759.9|7728.9|0
1592798400000|2020-06-22 04:00:00|7769.4|7738.4|7774.4|7743.4|7780.2|7749.2|7768.7|7737.7|0
1592798700000|2020-06-22 04:05:00|7774.1|7743.1|7782.8|7751.8|7785|7754|7769.3|7738.3|0
1592799000000|2020-06-22 04:10:00|7786.1|7755.1|7799.2|7768|7801.3|7770.1|7783.7|7752.7|0
1592799300000|2020-06-22 04:15:00|7796.2|7765|7788.1|7757.1|7796.2|7765|7788.1|7757.1|0
1592799600000|2020-06-22 04:20:00|7792.3|7761.1|7782.9|7751.9|7792.3|7761.1|7778.7|7747.7|0
1592799900000|2020-06-22 04:25:00|7780.7|7749.7|7782.6|7751.6|7784.7|7753.7|7779.2|7748.2|0
1592800200000|2020-06-22 04:30:00|7784.3|7753.3|7780.3|7749.3|7789.1|7758.1|7780.3|7749.3|0
1592800500000|2020-06-22 04:35:00|7780|7749|7766.4|7735.4|7780|7749|7766.4|7735.4|0
1592800800000|2020-06-22 04:40:00|7767|7736|7762.7|7731.7|7767|7736|7762.1|7731.1|0
1592801100000|2020-06-22 04:45:00|7761.4|7730.4|7762.1|7731.1|7765.3|7734.3|7760.2|7729.2|0
1592801400000|2020-06-22 04:50:00|7753.9|7722.9|7762.7|7731.7|7765.5|7734.5|7753.9|7722.9|0
1592801700000|2020-06-22 04:55:00|7760|7729|7769.7|7738.7|7769.7|7738.7|7759.1|7728.1|0
1592802000000|2020-06-22 05:00:00|7766.5|7735.5|7751.2|7720.2|7766.5|7735.5|7750.9|7719.9|0
1592802300000|2020-06-22 05:05:00|7752.7|7721.7|7745.7|7714.7|7755.4|7724.4|7745.7|7714.7|0
1592802600000|2020-06-22 05:10:00|7743.9|7712.9|7735.6|7704.8|7743.9|7712.9|7735.6|7704.8|0
1592802900000|2020-06-22 05:15:00|7737.9|7707.1|7740|7709.2|7740|7709.2|7733.5|7702.7|0
1592803200000|2020-06-22 05:20:00|7734.8|7704|7731.6|7700.8|7737.5|7706.7|7731.6|7700.8|0
1592803500000|2020-06-22 05:25:00|7732.2|7701.4|7742.4|7711.4|7745.8|7714.8|7732.2|7701.4|0
1592803800000|2020-06-22 05:30:00|7743.1|7712.1|7734.2|7703.4|7743.1|7712.1|7732.6|7701.8|0
1592804100000|2020-06-22 05:35:00|7734.7|7703.9|7731.7|7700.9|7734.7|7703.9|7725.5|7694.7|0
1592804400000|2020-06-22 05:40:00|7729.4|7698.6|7746.6|7715.6|7746.6|7715.6|7729.4|7698.6|0
1592804700000|2020-06-22 05:45:00|7746|7715|7746.9|7715.9|7749.9|7718.9|7743.5|7712.5|0
1592805000000|2020-06-22 05:50:00|7750.1|7719.1|7752.2|7721.2|7752.2|7721.2|7744.4|7713.4|0
1592805300000|2020-06-22 05:55:00|7750.4|7719.4|7732.4|7701.6|7750.4|7719.4|7727.1|7696.3|0
1592871000000|2020-06-23 00:10:00|7833.7|7802.5|7855|7823.6|7866.1|7834.7|7833.7|7802.5|0
1592871300000|2020-06-23 00:15:00|7849.6|7818.2|7844|7812.6|7859|7827.6|7820.3|7789.1|0
1592871600000|2020-06-23 00:20:00|7829.5|7798.3|7824.3|7793.1|7829.5|7798.3|7813.5|7782.3|0
1592871900000|2020-06-23 00:25:00|7835.6|7804.4|7814.6|7783.4|7839.9|7808.7|7814.6|7783.4|0
1592872200000|2020-06-23 00:30:00|7817.2|7786|7802.4|7771.2|7817.2|7786|7802.4|7771.2|0
1592872500000|2020-06-23 00:35:00|7799.2|7768|7789.7|7758.7|7799.2|7768|7782.4|7751.4|0
1592872800000|2020-06-23 00:40:00|7796.5|7765.3|7817|7785.8|7818|7786.8|7796.5|7765.3|0
1592873100000|2020-06-23 00:45:00|7816.2|7785|7799.7|7768.5|7823.8|7792.6|7799.7|7768.5|0
1592873400000|2020-06-23 00:50:00|7799.6|7768.4|7810|7778.8|7814.6|7783.4|7799.6|7768.4|0
1592873700000|2020-06-23 00:55:00|7806.9|7775.7|7818.8|7787.6|7818.8|7787.6|7804.2|7773|0
1592874000000|2020-06-23 01:00:00|7818.4|7787.2|7801|7769.8|7818.4|7787.2|7800.9|7769.7|0
1592874300000|2020-06-23 01:05:00|7803.9|7772.7|7784.7|7753.7|7808.7|7777.5|7781.2|7750.2|0
1592874600000|2020-06-23 01:10:00|7786.7|7755.7|7730.2|7699.4|7786.7|7755.7|7730.2|7699.4|0
1592874900000|2020-06-23 01:15:00|7727|7696.2|7690.4|7659.7|7727|7696.2|7684.1|7653.5|0
1592875200000|2020-06-23 01:20:00|7682.8|7652.2|7629|7598.6|7682.8|7652.2|7629|7598.6|0
1592875500000|2020-06-23 01:25:00|7625.4|7595|7646.1|7615.5|7666.4|7635.8|7625.4|7595|0
1592875800000|2020-06-23 01:30:00|7652.5|7621.9|7665.9|7635.3|7671.2|7640.6|7643.5|7612.9|0
1592876100000|2020-06-23 01:35:00|7656.7|7626.1|7640.5|7609.9|7672.7|7642.1|7640.5|7609.9|0
1592876400000|2020-06-23 01:40:00|7636.6|7606.2|7646.9|7616.3|7648.7|7618.1|7636.6|7606.2|0
1592876700000|2020-06-23 01:45:00|7651.3|7620.7|7669.2|7638.6|7672.1|7641.5|7645.8|7615.2|0
1592877000000|2020-06-23 01:50:00|7675.8|7645.2|7736.6|7705.8|7743.2|7712.2|7675.8|7645.2|0
1592877300000|2020-06-23 01:55:00|7716.8|7686|7683.6|7653|7717.4|7686.6|7680.7|7650.1|0
1592877600000|2020-06-23 02:00:00|7716.6|7685.8|7716.3|7685.5|7728.3|7697.5|7712.2|7681.4|0
1592877900000|2020-06-23 02:05:00|7707.3|7676.5|7738.4|7707.6|7741.3|7710.3|7695.8|7665|0
1592878200000|2020-06-23 02:10:00|7739.3|7708.5|7751.2|7720.2|7752.9|7721.9|7739.1|7708.3|0
1592878500000|2020-06-23 02:15:00|7762.8|7731.8|7739.6|7708.8|7765.1|7734.1|7739.6|7708.8|0
1592878800000|2020-06-23 02:20:00|7739.8|7709|7757.5|7726.5|7759.3|7728.3|7731.1|7700.3|0
1592879100000|2020-06-23 02:25:00|7767.9|7736.9|7759.6|7728.6|7774.5|7743.5|7758.8|7727.8|0
1592879400000|2020-06-23 02:30:00|7759.1|7728.1|7775.5|7744.5|7775.5|7744.5|7759.1|7728.1|0
1592879700000|2020-06-23 02:35:00|7772.1|7741.1|7769.1|7738.1|7779.6|7748.6|7767.6|7736.6|0
1592880000000|2020-06-23 02:40:00|7767.9|7736.9|7756.8|7725.8|7769.3|7738.3|7756.8|7725.8|0
1592880300000|2020-06-23 02:45:00|7756|7725|7741.4|7710.4|7756.7|7725.7|7741.4|7710.4|0
1592880600000|2020-06-23 02:50:00|7741.7|7710.7|7744.4|7713.4|7744.4|7713.4|7734.3|7703.5|0
1592880900000|2020-06-23 02:55:00|7744.7|7713.7|7752.5|7721.5|7752.5|7721.5|7743.1|7712.1|0
1592881200000|2020-06-23 03:00:00|7754.3|7723.3|7741.6|7710.6|7754.3|7723.3|7739.8|7709|0
1592881500000|2020-06-23 03:05:00|7745.1|7714.1|7759.1|7728.1|7763.2|7732.2|7743.6|7712.6|0
1592881800000|2020-06-23 03:10:00|7768.4|7737.4|7749.9|7718.9|7768.4|7737.4|7748|7717|0
1592882100000|2020-06-23 03:15:00|7752.7|7721.7|7754.1|7723.1|7760.5|7729.5|7749.2|7718.2|0
1592882400000|2020-06-23 03:20:00|7753.8|7722.8|7742|7711|7753.8|7722.8|7739.4|7708.6|0
1592882700000|2020-06-23 03:25:00|7733.7|7702.9|7729.2|7698.4|7738.6|7707.8|7728.4|7697.6|0
1592883000000|2020-06-23 03:30:00|7729.8|7699|7731.3|7700.5|7737.1|7706.3|7725.3|7694.5|0
1592883300000|2020-06-23 03:35:00|7729.3|7698.5|7711.8|7681|7729.3|7698.5|7711|7680.2|0
1592883600000|2020-06-23 03:40:00|7710.9|7680.1|7693.9|7663.1|7710.9|7680.1|7693.9|7663.1|0
1592883900000|2020-06-23 03:45:00|7692|7661.2|7703.8|7673|7706.2|7675.4|7692|7661.2|0
1592884200000|2020-06-23 03:50:00|7701.6|7670.8|7717|7686.2|7717|7686.2|7701.6|7670.8|0
1592884500000|2020-06-23 03:55:00|7717.7|7686.9|7707.7|7676.9|7717.7|7686.9|7707.3|7676.5|0
1592884800000|2020-06-23 04:00:00|7703.3|7672.5|7707.9|7677.1|7712.5|7681.7|7697.4|7666.6|0
1592885100000|2020-06-23 04:05:00|7709.1|7678.3|7734.3|7703.5|7734.3|7703.5|7709.1|7678.3|0
1592885400000|2020-06-23 04:10:00|7733.8|7703|7727.6|7696.8|7734.4|7703.6|7725.3|7694.5|0
1592885700000|2020-06-23 04:15:00|7727.4|7696.6|7714.7|7683.9|7730.4|7699.6|7714.7|7683.9|0
1592886000000|2020-06-23 04:20:00|7712.6|7681.8|7726.9|7696.1|7726.9|7696.1|7712.6|7681.8|0
1592886300000|2020-06-23 04:25:00|7726.5|7695.7|7734.7|7703.9|7739.1|7708.3|7724.8|7694|0
1592886600000|2020-06-23 04:30:00|7736.4|7705.6|7744.8|7713.8|7751.9|7720.9|7736.4|7705.6|0
1592886900000|2020-06-23 04:35:00|7741.7|7710.7|7740.9|7709.9|7745.6|7714.6|7729.3|7698.5|0
1592887200000|2020-06-23 04:40:00|7741.2|7710.2|7727.5|7696.7|7741.2|7710.2|7724.9|7694.1|0
1592887500000|2020-06-23 04:45:00|7724.2|7693.4|7729.3|7698.5|7729.4|7698.6|7724.2|7693.4|0
1592887800000|2020-06-23 04:50:00|7727.7|7696.9|7715.4|7684.6|7729.3|7698.5|7715.4|7684.6|0
1592888100000|2020-06-23 04:55:00|7715.8|7685|7717.4|7686.6|7723|7692.2|7715.8|7685|0
1592888400000|2020-06-23 05:00:00|7716.5|7685.7|7721.6|7690.8|7725|7694.2|7716.5|7685.7|0
1592888700000|2020-06-23 05:05:00|7723|7692.2|7724.7|7693.9|7726.4|7695.6|7723|7692.2|0
1592889000000|2020-06-23 05:10:00|7723.5|7692.7|7716.9|7686.1|7723.5|7692.7|7716.9|7686.1|0
1592889300000|2020-06-23 05:15:00|7721.8|7691|7711.8|7681|7721.8|7691|7711.8|7681|0
1592889600000|2020-06-23 05:20:00|7710.3|7679.5|7701.7|7670.9|7714.6|7683.8|7701.7|7670.9|0
1592889900000|2020-06-23 05:25:00|7704.3|7673.5|7720.7|7689.9|7722.1|7691.3|7704.3|7673.5|0
1592890200000|2020-06-23 05:30:00|7719.7|7688.9|7720.3|7689.5|7722.5|7691.7|7717.2|7686.4|0
1592890500000|2020-06-23 05:35:00|7721.7|7690.9|7730.1|7699.3|7730.1|7699.3|7715.6|7684.8|0
1592890800000|2020-06-23 05:40:00|7729.3|7698.5|7710.7|7679.9|7738.8|7708|7710.7|7679.9|0
1592891100000|2020-06-23 05:45:00|7708.9|7678.1|7715.6|7684.8|7719.9|7689.1|7704|7673.2|0
1592891400000|2020-06-23 05:50:00|7715.9|7685.1|7722|7691.2|7722|7691.2|7709.7|7678.9|0
1592891700000|2020-06-23 05:55:00|7723.1|7692.3|7702.8|7672|7723.1|7692.3|7701.8|7671|0
1592957400000|2020-06-24 00:10:00|7747.2|7716.2|7731.6|7700.8|7747.2|7716.2|7731.6|7700.8|0
1592957700000|2020-06-24 00:15:00|7722.4|7691.6|7754.5|7723.5|7757.9|7726.9|7722.4|7691.6|0
1592958000000|2020-06-24 00:20:00|7752.6|7721.6|7750|7719|7752.6|7721.6|7746.3|7715.3|0
1592958300000|2020-06-24 00:25:00|7748.9|7717.9|7761.2|7730.2|7774.8|7743.8|7746.6|7715.6|0
1592958600000|2020-06-24 00:30:00|7758.7|7727.7|7757.7|7726.7|7765.2|7734.2|7744.4|7713.4|0
1592958900000|2020-06-24 00:35:00|7755.9|7724.9|7757.7|7726.7|7763.5|7732.5|7755.1|7724.1|0
1592959200000|2020-06-24 00:40:00|7759.4|7728.4|7752.4|7721.4|7759.4|7728.4|7747.6|7716.6|0
1592959500000|2020-06-24 00:45:00|7755.1|7724.1|7730.5|7699.7|7755.1|7724.1|7724.6|7693.8|0
1592959800000|2020-06-24 00:50:00|7728.4|7697.6|7719.2|7688.4|7728.4|7697.6|7716.2|7685.4|0
1592960100000|2020-06-24 00:55:00|7717.1|7686.3|7695.4|7664.6|7717.1|7686.3|7690.8|7660|0
1592960400000|2020-06-24 01:00:00|7695|7664.2|7689.7|7659.1|7695|7664.2|7686.7|7656.1|0
1592960700000|2020-06-24 01:05:00|7690.6|7659.8|7682.9|7652.3|7694.3|7663.5|7675.6|7645|0
1592961000000|2020-06-24 01:10:00|7683.4|7652.8|7682.2|7651.6|7684|7653.4|7680.4|7649.8|0
1592961300000|2020-06-24 01:15:00|7685.3|7654.7|7685.7|7655.1|7692.1|7661.3|7685.3|7654.7|0
1592961600000|2020-06-24 01:20:00|7688.9|7658.3|7687.6|7657|7689.6|7659|7682.7|7652.1|0
1592961900000|2020-06-24 01:25:00|7686|7655.4|7685.4|7654.8|7686|7655.4|7680.7|7650.1|0
1592962200000|2020-06-24 01:30:00|7682.6|7652|7676.8|7646.2|7683.3|7652.7|7676.3|7645.7|0
1592962500000|2020-06-24 01:35:00|7675.4|7644.8|7673.3|7642.7|7680.6|7650|7673.3|7642.7|0
1592962800000|2020-06-24 01:40:00|7667.9|7637.3|7669.6|7639|7673.9|7643.3|7667.9|7637.3|0
1592963100000|2020-06-24 01:45:00|7667.2|7636.6|7649.5|7618.9|7667.2|7636.6|7648.6|7618|0
1592963400000|2020-06-24 01:50:00|7645.6|7615|7643.6|7613|7646.4|7615.8|7640.3|7609.8|0
1592963700000|2020-06-24 01:55:00|7648|7617.4|7641.2|7610.6|7651.4|7620.8|7639.7|7609.3|0
1592964000000|2020-06-24 02:00:00|7639.5|7609.1|7631.2|7600.8|7640.3|7609.8|7627.8|7597.4|0
1592964300000|2020-06-24 02:05:00|7630.5|7600.1|7646.5|7615.9|7646.5|7615.9|7627.6|7597.2|0
1592964600000|2020-06-24 02:10:00|7644.9|7614.3|7635.5|7605.1|7647.2|7616.6|7632.5|7602.1|0
1592964900000|2020-06-24 02:15:00|7636.2|7605.8|7642.4|7611.8|7642.4|7611.8|7633.2|7602.8|0
1592965200000|2020-06-24 02:20:00|7639.6|7609.2|7633.1|7602.7|7640.7|7610.1|7628.2|7597.8|0
1592965500000|2020-06-24 02:25:00|7632.2|7601.8|7649.8|7619.2|7650.7|7620.1|7629.9|7599.5|0
1592965800000|2020-06-24 02:30:00|7655.3|7624.7|7651|7620.4|7655.3|7624.7|7647.1|7616.5|0
1592966100000|2020-06-24 02:35:00|7649.2|7618.6|7644.6|7614|7649.2|7618.6|7633|7602.6|0
1592966400000|2020-06-24 02:40:00|7654.9|7624.3|7657.3|7626.7|7658.8|7628.2|7647|7616.4|0
1592966700000|2020-06-24 02:45:00|7661.9|7631.3|7666|7635.4|7666|7635.4|7652|7621.4|0
1592967000000|2020-06-24 02:50:00|7665|7634.4|7660.7|7630.1|7665.3|7634.7|7657.8|7627.2|0
1592967300000|2020-06-24 02:55:00|7657.3|7626.7|7651.6|7621|7657.3|7626.7|7649.9|7619.3|0
1592967600000|2020-06-24 03:00:00|7651.7|7621.1|7648.5|7617.9|7656.5|7625.9|7648.5|7617.9|0
1592967900000|2020-06-24 03:05:00|7654.6|7624|7667.7|7637.1|7668.1|7637.5|7654.6|7624|0
1592968200000|2020-06-24 03:10:00|7666.6|7636|7664.3|7633.7|7666.9|7636.3|7661.8|7631.2|0
1592968500000|2020-06-24 03:15:00|7666.9|7636.3|7668.2|7637.6|7670.1|7639.5|7665.4|7634.8|0
1592968800000|2020-06-24 03:20:00|7668|7637.4|7661.3|7630.7|7668|7637.4|7660.7|7630.1|0
1592969100000|2020-06-24 03:25:00|7665.6|7635|7665.1|7634.5|7669.2|7638.6|7665.1|7634.5|0
1592969400000|2020-06-24 03:30:00|7665.8|7635.2|7651.8|7621.2|7665.8|7635.2|7651.8|7621.2|0
1592969700000|2020-06-24 03:35:00|7656.4|7625.8|7656.5|7625.9|7658.1|7627.5|7654.1|7623.5|0
1592970000000|2020-06-24 03:40:00|7666|7635.4|7657.1|7626.5|7666|7635.4|7657.1|7626.5|0
1592970300000|2020-06-24 03:45:00|7657.3|7626.7|7668.8|7638.2|7669.1|7638.5|7657.3|7626.7|0
1592970600000|2020-06-24 03:50:00|7669.9|7639.3|7666.2|7635.6|7672.2|7641.6|7666.2|7635.6|0
1592970900000|2020-06-24 03:55:00|7666.4|7635.8|7665.9|7635.3|7668.8|7638.2|7664.2|7633.6|0
1592971200000|2020-06-24 04:00:00|7666.1|7635.5|7660.3|7629.7|7666.1|7635.5|7659.5|7628.9|0
1592971500000|2020-06-24 04:05:00|7660.5|7629.9|7680.4|7649.8|7682.6|7652|7660.5|7629.9|0
1592971800000|2020-06-24 04:10:00|7677.1|7646.5|7689.2|7658.6|7690.2|7659.6|7675.5|7644.9|0
1592972100000|2020-06-24 04:15:00|7690.9|7660.1|7691.9|7661.1|7696.7|7665.9|7690.9|7660.1|0
1592972400000|2020-06-24 04:20:00|7691.4|7660.6|7695.6|7664.8|7695.6|7664.8|7690|7659.4|0
1592972700000|2020-06-24 04:25:00|7695.5|7664.7|7703.7|7672.9|7703.7|7672.9|7694|7663.2|0
1592973000000|2020-06-24 04:30:00|7702.7|7671.9|7696.5|7665.7|7702.8|7672|7696.3|7665.5|0
1592973300000|2020-06-24 04:35:00|7697.3|7666.5|7708.6|7677.8|7709.1|7678.3|7697.3|7666.5|0
1592973600000|2020-06-24 04:40:00|7707.2|7676.4|7694.7|7663.9|7707.2|7676.4|7694.6|7663.8|0
1592973900000|2020-06-24 04:45:00|7689|7658.4|7684.7|7654.1|7692|7661.2|7680|7649.4|0
1592974200000|2020-06-24 04:50:00|7678.7|7648.1|7670.8|7640.2|7678.7|7648.1|7670.2|7639.6|0
1592974500000|2020-06-24 04:55:00|7674.6|7644|7670.5|7639.9|7677.6|7647|7670.1|7639.5|0
1592974800000|2020-06-24 05:00:00|7668.8|7638.2|7662.2|7631.6|7668.8|7638.2|7659.3|7628.7|0
1592975100000|2020-06-24 05:05:00|7664|7633.4|7660.9|7630.3|7666.6|7636|7659.9|7629.3|0
1592975400000|2020-06-24 05:10:00|7660.7|7630.1|7656.2|7625.6|7667|7636.4|7656.2|7625.6|0
1592975700000|2020-06-24 05:15:00|7656.6|7626|7653|7622.4|7656.8|7626.2|7653|7622.4|0
1592976000000|2020-06-24 05:20:00|7655.7|7625.1|7652.4|7621.8|7657.3|7626.7|7652.4|7621.8|0
1592976300000|2020-06-24 05:25:00|7652.5|7621.9|7657|7626.4|7657|7626.4|7651.7|7621.1|0
1592976600000|2020-06-24 05:30:00|7658.3|7627.7|7641.4|7610.8|7658.7|7628.1|7641.4|7610.8|0
1592976900000|2020-06-24 05:35:00|7637.6|7607.2|7623.1|7592.7|7637.7|7607.3|7622.5|7592.1|0
1592977200000|2020-06-24 05:40:00|7625.5|7595.1|7622.3|7591.9|7625.5|7595.1|7619.7|7589.3|0
1592977500000|2020-06-24 05:45:00|7621.2|7590.8|7611.5|7581.1|7621.2|7590.8|7609.9|7579.5|0
1592977800000|2020-06-24 05:50:00|7614.9|7584.5|7627.4|7597|7627.6|7597.2|7614.9|7584.5|0
1592978100000|2020-06-24 05:55:00|7624.4|7594|7620.5|7590.1|7624.4|7594|7616.8|7586.4|0
1593043800000|2020-06-25 00:10:00|7384.9|7355.5|7367|7337.6|7384.9|7355.5|7363.3|7333.9|0
1593044100000|2020-06-25 00:15:00|7362.4|7333|7390.3|7360.7|7392.5|7362.9|7362.4|7333|0
1593044400000|2020-06-25 00:20:00|7406.2|7376.6|7424.5|7394.9|7424.5|7394.9|7400.4|7370.8|0
1593044700000|2020-06-25 00:25:00|7423.7|7394.1|7452.9|7423.1|7453.4|7423.6|7423.7|7394.1|0
1593045000000|2020-06-25 00:30:00|7454.5|7424.7|7433.9|7404.3|7460.7|7430.9|7426.7|7397.1|0
1593045300000|2020-06-25 00:35:00|7434.6|7405|7421.6|7392|7434.6|7405|7421.6|7392|0
1593045600000|2020-06-25 00:40:00|7423.2|7393.6|7405.5|7375.9|7423.2|7393.6|7396.2|7366.6|0
1593045900000|2020-06-25 00:45:00|7404.6|7375|7453.8|7424|7453.8|7424|7404.6|7375|0
1593046200000|2020-06-25 00:50:00|7459.1|7429.3|7455.4|7425.6|7460|7430.2|7449.1|7419.3|0
1593046500000|2020-06-25 00:55:00|7456.9|7427.1|7453.4|7423.6|7456.9|7427.1|7449.4|7419.6|0
1593046800000|2020-06-25 01:00:00|7461.5|7431.7|7463.9|7434.1|7474.1|7444.3|7461.5|7431.7|0
1593047100000|2020-06-25 01:05:00|7466.3|7436.5|7439.3|7409.7|7466.3|7436.5|7435.1|7405.5|0
1593047400000|2020-06-25 01:10:00|7443.6|7413.8|7427.5|7397.9|7443.6|7413.8|7427.5|7397.9|0
1593047700000|2020-06-25 01:15:00|7421.4|7391.8|7419.5|7389.9|7421.4|7391.8|7412.9|7383.3|0
1593048000000|2020-06-25 01:20:00|7413.9|7384.3|7426.8|7397.2|7426.8|7397.2|7413.9|7384.3|0
1593048300000|2020-06-25 01:25:00|7428.7|7399.1|7417.7|7388.1|7428.7|7399.1|7413|7383.4|0
1593048600000|2020-06-25 01:30:00|7417.6|7388|7417|7387.4|7417.6|7388|7409.3|7379.7|0
1593048900000|2020-06-25 01:35:00|7419.1|7389.5|7420.4|7390.8|7421.8|7392.2|7417.2|7387.6|0
1593049200000|2020-06-25 01:40:00|7432|7402.4|7412.4|7382.8|7432|7402.4|7412.4|7382.8|0
1593049500000|2020-06-25 01:45:00|7407.7|7378.1|7404.3|7374.7|7420.1|7390.5|7404.3|7374.7|0
1593049800000|2020-06-25 01:50:00|7400.7|7371.1|7380.4|7351|7400.7|7371.1|7379.1|7349.7|0
1593050100000|2020-06-25 01:55:00|7382.4|7353|7379.1|7349.7|7389.9|7360.3|7378.9|7349.5|0
1593050400000|2020-06-25 02:00:00|7381.5|7352.1|7373|7343.6|7381.5|7352.1|7373|7343.6|0
1593050700000|2020-06-25 02:05:00|7376.2|7346.8|7370.2|7340.8|7377.7|7348.3|7370.1|7340.7|0
1593051000000|2020-06-25 02:10:00|7369.5|7340.1|7361.9|7332.5|7369.5|7340.1|7357.6|7328.2|0
1593051300000|2020-06-25 02:15:00|7362.6|7333.2|7359.4|7330|7366.4|7337|7359.2|7329.8|0
1593051600000|2020-06-25 02:20:00|7363.9|7334.5|7372.8|7343.4|7376.2|7346.8|7361.1|7331.7|0
1593051900000|2020-06-25 02:25:00|7366.4|7337|7350.3|7320.9|7366.4|7337|7349.7|7320.3|0
1593052200000|2020-06-25 02:30:00|7347.8|7318.4|7342.4|7313|7350|7320.6|7342.2|7312.8|0
1593052500000|2020-06-25 02:35:00|7345.2|7315.8|7355.7|7326.3|7357.1|7327.7|7344.5|7315.1|0
1593052800000|2020-06-25 02:40:00|7352.2|7322.8|7357.5|7328.1|7363.6|7334.2|7352.2|7322.8|0
1593053100000|2020-06-25 02:45:00|7357.3|7327.9|7368.6|7339.2|7369|7339.6|7356.5|7327.1|0
1593053400000|2020-06-25 02:50:00|7368|7338.6|7364.6|7335.2|7369.7|7340.3|7358.9|7329.5|0
1593053700000|2020-06-25 02:55:00|7363.5|7334.1|7372.4|7343|7372.4|7343|7357.5|7328.1|0
1593054000000|2020-06-25 03:00:00|7370.2|7340.8|7384.9|7355.5|7386.2|7356.8|7370.2|7340.8|0
1593054300000|2020-06-25 03:05:00|7386.8|7357.4|7403.8|7374.2|7403.8|7374.2|7386.8|7357.4|0
1593054600000|2020-06-25 03:10:00|7405.3|7375.7|7402|7372.4|7409.4|7379.8|7402|7372.4|0
1593054900000|2020-06-25 03:15:00|7403.2|7373.6|7396.1|7366.5|7403.9|7374.3|7395.1|7365.5|0
1593055200000|2020-06-25 03:20:00|7394.1|7364.5|7385.5|7356.1|7394.1|7364.5|7380.5|7351.1|0
1593055500000|2020-06-25 03:25:00|7382.5|7353.1|7384.4|7355|7387.9|7358.5|7382.5|7353.1|0
1593055800000|2020-06-25 03:30:00|7381.2|7351.8|7393.7|7364.1|7396.7|7367.1|7381.2|7351.8|0
1593056100000|2020-06-25 03:35:00|7394.2|7364.6|7386.1|7356.7|7394.2|7364.6|7384.8|7355.4|0
1593056400000|2020-06-25 03:40:00|7390.2|7360.6|7387.1|7357.7|7394.7|7365.1|7386.4|7357|0
1593056700000|2020-06-25 03:45:00|7387.8|7358.4|7382.9|7353.5|7387.8|7358.4|7375.8|7346.4|0
1593057000000|2020-06-25 03:50:00|7384.2|7354.8|7390.3|7360.7|7398.6|7369|7377.9|7348.5|0
1593057300000|2020-06-25 03:55:00|7390.4|7360.8|7389.4|7360|7390.4|7360.8|7373.7|7344.3|0
1593057600000|2020-06-25 04:00:00|7386.9|7357.5|7384.9|7355.5|7388.6|7359.2|7384.9|7355.5|0
1593057900000|2020-06-25 04:05:00|7384|7354.6|7399.2|7369.6|7406.9|7377.3|7382.8|7353.4|0
1593058200000|2020-06-25 04:10:00|7395.8|7366.2|7387.6|7358.2|7396.1|7366.5|7387.6|7358.2|0
1593058500000|2020-06-25 04:15:00|7388.5|7359.1|7387.7|7358.3|7390.2|7360.6|7386.1|7356.7|0
1593058800000|2020-06-25 04:20:00|7386|7356.6|7392.6|7363|7392.6|7363|7383.1|7353.7|0
1593059100000|2020-06-25 04:25:00|7391.8|7362.2|7384.2|7354.8|7391.8|7362.2|7384.2|7354.8|0
1593059400000|2020-06-25 04:30:00|7386.7|7357.3|7375.7|7346.3|7386.7|7357.3|7375|7345.6|0
1593059700000|2020-06-25 04:35:00|7376.3|7346.9|7352.8|7323.4|7376.3|7346.9|7352.8|7323.4|0
1593060000000|2020-06-25 04:40:00|7348.8|7319.4|7344.6|7315.2|7353.2|7323.8|7343.9|7314.5|0
1593060300000|2020-06-25 04:45:00|7343.3|7313.9|7350|7320.6|7350|7320.6|7342.2|7312.8|0
1593060600000|2020-06-25 04:50:00|7348.2|7318.8|7355.5|7326.1|7357.5|7328.1|7348.1|7318.7|0
1593060900000|2020-06-25 04:55:00|7356|7326.6|7348.4|7319|7356|7326.6|7341.4|7312|0
1593061200000|2020-06-25 05:00:00|7348.3|7318.9|7344.7|7315.3|7350|7320.6|7343.5|7314.1|0
1593061500000|2020-06-25 05:05:00|7347.3|7317.9|7347.9|7318.5|7347.9|7318.5|7344|7314.6|0
1593061800000|2020-06-25 05:10:00|7346.9|7317.5|7338.1|7308.9|7346.9|7317.5|7338.1|7308.9|0
1593062100000|2020-06-25 05:15:00|7337.6|7308.4|7335.8|7306.6|7337.6|7308.4|7330.6|7301.4|0
1593062400000|2020-06-25 05:20:00|7335.6|7306.4|7337.8|7308.6|7339|7309.8|7332.6|7303.4|0
1593062700000|2020-06-25 05:25:00|7335.6|7306.4|7326.4|7297.2|7338.6|7309.4|7324.8|7295.6|0
1593063000000|2020-06-25 05:30:00|7327.1|7297.9|7330.8|7301.6|7330.8|7301.6|7320.7|7291.5|0
1593063300000|2020-06-25 05:35:00|7341.1|7311.7|7347.3|7317.9|7349.1|7319.7|7341.1|7311.7|0
1593063600000|2020-06-25 05:40:00|7348|7318.6|7330.6|7301.4|7348|7318.6|7330.6|7301.4|0
1593063900000|2020-06-25 05:45:00|7331.2|7302|7320.9|7291.7|7331.7|7302.5|7320.7|7291.5|0
1593064200000|2020-06-25 05:50:00|7320.2|7291|7313|7283.8|7320.2|7291|7312.2|7283|0
1593064500000|2020-06-25 05:55:00|7313.2|7284|7305.8|7276.6|7315.2|7286|7305.8|7276.6|0
1593130200000|2020-06-26 00:10:00|7379.2|7349.8|7367.4|7338|7383.4|7354|7365.6|7336.2|0
1593130500000|2020-06-26 00:15:00|7380.9|7351.5|7433|7403.4|7433|7403.4|7380.9|7351.5|0
1593130800000|2020-06-26 00:20:00|7434.5|7404.9|7395.4|7365.8|7434.5|7404.9|7394.1|7364.5|0
1593131100000|2020-06-26 00:25:00|7400.2|7370.6|7378.7|7349.3|7400.2|7370.6|7378.7|7349.3|0
1593131400000|2020-06-26 00:30:00|7372.2|7342.8|7374.6|7345.2|7391.3|7361.7|7368.4|7339|0
1593131700000|2020-06-26 00:35:00|7380.8|7351.4|7378.1|7348.7|7385.9|7356.5|7375.1|7345.7|0
1593132000000|2020-06-26 00:40:00|7381.9|7352.5|7380.1|7350.7|7388.8|7359.4|7376.2|7346.8|0
1593132300000|2020-06-26 00:45:00|7378.6|7349.2|7363.9|7334.5|7378.7|7349.3|7363.9|7334.5|0
1593132600000|2020-06-26 00:50:00|7368.5|7339.1|7376.9|7347.5|7382.6|7353.2|7368.5|7339.1|0
1593132900000|2020-06-26 00:55:00|7388.2|7358.8|7381.2|7351.8|7388.2|7358.8|7381.2|7351.8|0
1593133200000|2020-06-26 01:00:00|7385|7355.6|7371.2|7341.8|7385|7355.6|7370.7|7341.3|0
1593133500000|2020-06-26 01:05:00|7371.1|7341.7|7357.4|7328|7374|7344.6|7357.4|7328|0
1593133800000|2020-06-26 01:10:00|7356.9|7327.5|7360.6|7331.2|7367|7337.6|7356.9|7327.5|0
1593134100000|2020-06-26 01:15:00|7361.3|7331.9|7357.1|7327.7|7367.2|7337.8|7353.2|7323.8|0
1593134400000|2020-06-26 01:20:00|7354.2|7324.8|7342.1|7312.7|7356.8|7327.4|7342|7312.6|0
1593134700000|2020-06-26 01:25:00|7342.9|7313.5|7341.5|7312.1|7356.9|7327.5|7341.5|7312.1|0
1593135000000|2020-06-26 01:30:00|7339.4|7310.2|7324.4|7295.2|7341.5|7312.1|7323.2|7294|0
1593135300000|2020-06-26 01:35:00|7327.2|7298|7316.6|7287.4|7327.2|7298|7316.6|7287.4|0
1593135600000|2020-06-26 01:40:00|7318.4|7289.2|7306.4|7277.2|7318.4|7289.2|7306.4|7277.2|0
1593135900000|2020-06-26 01:45:00|7305.2|7276|7323.8|7294.6|7323.8|7294.6|7301.9|7272.7|0
1593136200000|2020-06-26 01:50:00|7323.5|7294.3|7348.1|7318.7|7350.7|7321.3|7323.5|7294.3|0
1593136500000|2020-06-26 01:55:00|7346.2|7316.8|7347.6|7318.2|7353.6|7324.2|7343|7313.6|0
1593136800000|2020-06-26 02:00:00|7354.1|7324.7|7356.6|7327.2|7359.5|7330.1|7352.8|7323.4|0
1593137100000|2020-06-26 02:05:00|7357.5|7328.1|7354.5|7325.1|7362.6|7333.2|7354.5|7325.1|0
1593137400000|2020-06-26 02:10:00|7353.4|7324|7358.6|7329.2|7359.8|7330.4|7353.4|7324|0
1593137700000|2020-06-26 02:15:00|7358.8|7329.4|7351.4|7322|7364.1|7334.7|7351.3|7321.9|0
1593138000000|2020-06-26 02:20:00|7352.2|7322.8|7339.4|7310.2|7352.2|7322.8|7339.4|7310.2|0
1593138300000|2020-06-26 02:25:00|7341|7311.6|7344.8|7315.4|7344.8|7315.4|7341|7311.6|0
1593138600000|2020-06-26 02:30:00|7345.9|7316.5|7336.3|7307.1|7345.9|7316.5|7336.3|7307.1|0
1593138900000|2020-06-26 02:35:00|7335.2|7306|7332.3|7303.1|7338|7308.8|7329.2|7300|0
1593139200000|2020-06-26 02:40:00|7330.4|7301.2|7340.4|7311|7341.7|7312.3|7330.3|7301.1|0
1593139500000|2020-06-26 02:45:00|7339.9|7310.5|7338.7|7309.5|7343.2|7313.8|7336.6|7307.4|0
1593139800000|2020-06-26 02:50:00|7340.6|7311.2|7326|7296.8|7340.6|7311.2|7326|7296.8|0
1593140100000|2020-06-26 02:55:00|7327.2|7298|7326.1|7296.9|7328.5|7299.3|7325.2|7296|0
1593140400000|2020-06-26 03:00:00|7324.7|7295.5|7330.7|7301.5|7330.7|7301.5|7322.9|7293.7|0
1593140700000|2020-06-26 03:05:00|7333.1|7303.9|7333.1|7303.9|7338.3|7309.1|7333.1|7303.9|0
1593141000000|2020-06-26 03:10:00|7335.7|7306.5|7327.5|7298.3|7335.7|7306.5|7326.6|7297.4|0
1593141300000|2020-06-26 03:15:00|7328|7298.8|7325.2|7296|7331.7|7302.5|7324.9|7295.7|0
1593141600000|2020-06-26 03:20:00|7326.3|7297.1|7332.9|7303.7|7334|7304.8|7326.3|7297.1|0
1593141900000|2020-06-26 03:25:00|7342.6|7313.2|7340.3|7310.9|7343.9|7314.5|7339.2|7310|0
1593142200000|2020-06-26 03:30:00|7341.5|7312.1|7347.5|7318.1|7350.8|7321.4|7341.5|7312.1|0
1593142500000|2020-06-26 03:35:00|7353.3|7323.9|7351.6|7322.2|7355.4|7326|7350.3|7320.9|0
1593142800000|2020-06-26 03:40:00|7351|7321.6|7349.9|7320.5|7352|7322.6|7346.7|7317.3|0
1593143100000|2020-06-26 03:45:00|7349.7|7320.3|7347.6|7318.2|7350.2|7320.8|7346.3|7316.9|0
1593143400000|2020-06-26 03:50:00|7348.9|7319.5|7352.4|7323|7358.1|7328.7|7348.9|7319.5|0
1593143700000|2020-06-26 03:55:00|7355.4|7326|7359|7329.6|7363.7|7334.3|7354.1|7324.7|0
1593144000000|2020-06-26 04:00:00|7360.6|7331.2|7367.4|7338|7367.4|7338|7360.6|7331.2|0
1593144300000|2020-06-26 04:05:00|7368.4|7339|7366.9|7337.5|7369.4|7340|7365.4|7336|0
1593144600000|2020-06-26 04:10:00|7367.1|7337.7|7375.3|7345.9|7377.8|7348.4|7367.1|7337.7|0
1593144900000|2020-06-26 04:15:00|7381.9|7352.5|7395.8|7366.2|7397.9|7368.3|7381.9|7352.5|0
1593145200000|2020-06-26 04:20:00|7401.1|7371.5|7404.9|7375.3|7406.3|7376.7|7398.4|7368.8|0
1593145500000|2020-06-26 04:25:00|7404.5|7374.9|7407.7|7378.1|7414.2|7384.6|7403.8|7374.2|0
1593145800000|2020-06-26 04:30:00|7403.4|7373.8|7396.4|7366.8|7407.5|7377.9|7396.4|7366.8|0
1593146100000|2020-06-26 04:35:00|7396.5|7366.9|7400.9|7371.3|7400.9|7371.3|7393.1|7363.5|0
1593146400000|2020-06-26 04:40:00|7401.5|7371.9|7407.3|7377.7|7407.3|7377.7|7399.3|7369.7|0
1593146700000|2020-06-26 04:45:00|7403.7|7374.1|7393|7363.4|7411.9|7382.3|7393|7363.4|0
1593147000000|2020-06-26 04:50:00|7392.8|7363.2|7393.1|7363.5|7393.1|7363.5|7387.3|7357.9|0
1593147300000|2020-06-26 04:55:00|7391.3|7361.7|7391.6|7362|7394.4|7364.8|7390.2|7360.6|0
1593147600000|2020-06-26 05:00:00|7391.9|7362.3|7411.7|7382.1|7412|7382.4|7391.9|7362.3|0
1593147900000|2020-06-26 05:05:00|7408.6|7379|7408.6|7379|7409.4|7379.8|7403.6|7374|0
1593148200000|2020-06-26 05:10:00|7408|7378.4|7410.7|7381.1|7412.4|7382.8|7406.9|7377.3|0
1593148500000|2020-06-26 05:15:00|7409.6|7380|7401.9|7372.3|7411.9|7382.3|7399.5|7369.9|0
1593148800000|2020-06-26 05:20:00|7404|7374.4|7417.2|7387.6|7417.2|7387.6|7401.1|7371.5|0
1593149100000|2020-06-26 05:25:00|7418.9|7389.3|7419.7|7390.1|7420|7390.4|7416.5|7386.9|0
1593149400000|2020-06-26 05:30:00|7418.9|7389.3|7426.1|7396.5|7426.1|7396.5|7415.7|7386.1|0
1593149700000|2020-06-26 05:35:00|7425.3|7395.7|7430.9|7401.3|7430.9|7401.3|7424.1|7394.5|0
1593150000000|2020-06-26 05:40:00|7428.1|7398.5|7425.3|7395.7|7428.9|7399.3|7425.3|7395.7|0
1593150300000|2020-06-26 05:45:00|7426.8|7397.2|7432.7|7403.1|7433.2|7403.6|7426.8|7397.2|0
1593150600000|2020-06-26 05:50:00|7432.6|7403|7423.5|7393.9|7434.6|7405|7422.1|7392.5|0
1593150900000|2020-06-26 05:55:00|7422|7392.4|7411.5|7381.9|7424.7|7395.1|7411.5|7381.9|0
1593389400000|2020-06-29 00:10:00|7221.4|7192.6|7213.2|7184.4|7222|7193.2|7201.4|7172.6|0
1593389700000|2020-06-29 00:15:00|7219.9|7191.1|7170.3|7141.7|7219.9|7191.1|7170.3|7141.7|0
1593390000000|2020-06-29 00:20:00|7171.5|7142.9|7170.4|7141.8|7184.5|7155.9|7170.4|7141.8|0
1593390300000|2020-06-29 00:25:00|7164.9|7136.3|7178.4|7149.8|7179.9|7151.3|7150.5|7121.9|0
1593390600000|2020-06-29 00:30:00|7185|7156.4|7220.9|7192.1|7220.9|7192.1|7185|7156.4|0
1593390900000|2020-06-29 00:35:00|7221.4|7192.6|7218.7|7189.9|7236.5|7207.7|7218.7|7189.9|0
1593391200000|2020-06-29 00:40:00|7218.5|7189.7|7214.4|7185.6|7221.9|7193.1|7214.2|7185.4|0
1593391500000|2020-06-29 00:45:00|7220.6|7191.8|7228.6|7199.8|7228.6|7199.8|7216.9|7188.1|0
1593391800000|2020-06-29 00:50:00|7225.9|7197.1|7202|7173.2|7225.9|7197.1|7202|7173.2|0
1593392100000|2020-06-29 00:55:00|7197.1|7168.3|7194.3|7165.5|7198.1|7169.3|7187.1|7158.5|0
1593392400000|2020-06-29 01:00:00|7201.2|7172.4|7208.7|7179.9|7208.7|7179.9|7198.1|7169.3|0
1593392700000|2020-06-29 01:05:00|7209.1|7180.3|7220.7|7191.9|7220.7|7191.9|7206.6|7177.8|0
1593393000000|2020-06-29 01:10:00|7220.2|7191.4|7222.4|7193.6|7222.4|7193.6|7209.5|7180.7|0
1593393300000|2020-06-29 01:15:00|7226.2|7197.4|7225.3|7196.5|7242.9|7213.9|7224.7|7195.9|0
1593393600000|2020-06-29 01:20:00|7230.7|7201.9|7235.1|7206.3|7235.1|7206.3|7226.8|7198|0
1593393900000|2020-06-29 01:25:00|7234.6|7205.8|7245.4|7216.4|7250.8|7221.8|7232.6|7203.8|0
1593394200000|2020-06-29 01:30:00|7257.3|7228.3|7245.9|7216.9|7259.5|7230.5|7245.9|7216.9|0
1593394500000|2020-06-29 01:35:00|7247.1|7218.1|7239.3|7210.5|7247.1|7218.1|7235.5|7206.7|0
1593394800000|2020-06-29 01:40:00|7241.2|7212.2|7254.9|7225.9|7257.3|7228.3|7237.6|7208.8|0
1593395100000|2020-06-29 01:45:00|7261.2|7232.2|7259|7230|7264.4|7235.4|7259|7230|0
1593395400000|2020-06-29 01:50:00|7264.5|7235.5|7265.7|7236.7|7272.9|7243.9|7263.2|7234.2|0
1593395700000|2020-06-29 01:55:00|7261.4|7232.4|7247.4|7218.4|7261.4|7232.4|7241.2|7212.2|0
1593396000000|2020-06-29 02:00:00|7249.3|7220.3|7240.7|7211.7|7249.3|7220.3|7240.7|7211.7|0
1593396300000|2020-06-29 02:05:00|7244.2|7215.2|7240.2|7211.2|7245.1|7216.1|7240.2|7211.2|0
1593396600000|2020-06-29 02:10:00|7243.9|7214.9|7245.4|7216.4|7245.4|7216.4|7239.5|7210.6|0
1593396900000|2020-06-29 02:15:00|7242.9|7213.9|7218.3|7189.5|7242.9|7213.9|7217.5|7188.7|0
1593397200000|2020-06-29 02:20:00|7214.3|7185.5|7215.1|7186.3|7216.8|7188|7213|7184.2|0
1593397500000|2020-06-29 02:25:00|7213.5|7184.7|7213.4|7184.6|7213.6|7184.8|7209.5|7180.7|0
1593397800000|2020-06-29 02:30:00|7204.6|7175.8|7191.7|7162.9|7204.6|7175.8|7191.7|7162.9|0
1593398100000|2020-06-29 02:35:00|7193.1|7164.3|7192.4|7163.6|7193.1|7164.3|7187|7158.4|0
1593398400000|2020-06-29 02:40:00|7193|7164.2|7187.4|7158.8|7193.2|7164.4|7184.7|7156.1|0
1593398700000|2020-06-29 02:45:00|7186.9|7158.3|7200.9|7172.1|7201.1|7172.3|7186.9|7158.3|0
1593399000000|2020-06-29 02:50:00|7201.8|7173|7202|7173.2|7208.9|7180.1|7196.2|7167.4|0
1593399300000|2020-06-29 02:55:00|7200.3|7171.5|7191.2|7162.4|7200.3|7171.5|7191.2|7162.4|0
1593399600000|2020-06-29 03:00:00|7185.4|7156.8|7177.5|7148.9|7186.9|7158.3|7177.5|7148.9|0
1593399900000|2020-06-29 03:05:00|7178.7|7150.1|7179.8|7151.2|7180.7|7152.1|7171.4|7142.8|0
1593400200000|2020-06-29 03:10:00|7182.2|7153.6|7173.8|7145.2|7182.2|7153.6|7173.8|7145.2|0
1593400500000|2020-06-29 03:15:00|7175|7146.4|7160.5|7131.9|7175|7146.4|7156|7127.4|0
1593400800000|2020-06-29 03:20:00|7161.4|7132.8|7172.5|7143.9|7172.5|7143.9|7161.4|7132.8|0
1593401100000|2020-06-29 03:25:00|7169.9|7141.3|7169.3|7140.7|7175.1|7146.5|7169.1|7140.5|0
1593401400000|2020-06-29 03:30:00|7164.3|7135.7|7158.7|7130.1|7176.2|7147.6|7158.7|7130.1|0
1593401700000|2020-06-29 03:35:00|7164.9|7136.3|7158.4|7129.8|7165.9|7137.3|7156.7|7128.1|0
1593402000000|2020-06-29 03:40:00|7158|7129.4|7156.2|7127.6|7160.7|7132.1|7153.6|7125|0
1593402300000|2020-06-29 03:45:00|7155.7|7127.1|7156.5|7127.9|7160.1|7131.5|7152.4|7123.8|0
1593402600000|2020-06-29 03:50:00|7156.1|7127.5|7151.4|7122.8|7157.7|7129.1|7150|7121.4|0
1593402900000|2020-06-29 03:55:00|7154.2|7125.6|7176.4|7147.8|7178.2|7149.6|7154.2|7125.6|0
1593403200000|2020-06-29 04:00:00|7177.4|7148.8|7196.7|7167.9|7196.7|7167.9|7176.9|7148.3|0
1593403500000|2020-06-29 04:05:00|7201.4|7172.6|7207.4|7178.6|7221.5|7192.7|7201.4|7172.6|0
1593403800000|2020-06-29 04:10:00|7202.5|7173.7|7182.1|7153.5|7203.3|7174.5|7182.1|7153.5|0
1593404100000|2020-06-29 04:15:00|7183.2|7154.6|7189|7160.4|7189|7160.4|7181.1|7152.5|0
1593404400000|2020-06-29 04:20:00|7185.7|7157.1|7188.6|7160|7191.9|7163.1|7182.7|7154.1|0
1593404700000|2020-06-29 04:25:00|7181.3|7152.7|7191.4|7162.6|7192.5|7163.7|7181.3|7152.7|0
1593405000000|2020-06-29 04:30:00|7189.2|7160.6|7190.1|7161.3|7195.9|7167.1|7189.2|7160.6|0
1593405300000|2020-06-29 04:35:00|7186.5|7157.9|7178.3|7149.7|7189.1|7160.5|7178.3|7149.7|0
1593405600000|2020-06-29 04:40:00|7176.9|7148.3|7172.8|7144.2|7176.9|7148.3|7169.8|7141.2|0
1593405900000|2020-06-29 04:45:00|7180.6|7152|7171|7142.4|7180.6|7152|7170.4|7141.8|0
1593406200000|2020-06-29 04:50:00|7172.8|7144.2|7164.5|7135.9|7172.8|7144.2|7163.2|7134.6|0
1593406500000|2020-06-29 04:55:00|7167.9|7139.3|7171|7142.4|7174.5|7145.9|7162.6|7134|0
1593406800000|2020-06-29 05:00:00|7172.2|7143.6|7187.9|7159.3|7188.6|7160|7171.6|7143|0
1593407100000|2020-06-29 05:05:00|7188.8|7160.2|7203.7|7174.9|7206.9|7178.1|7187.1|7158.5|0
1593407400000|2020-06-29 05:10:00|7204.3|7175.5|7207.4|7178.6|7216.2|7187.4|7204.3|7175.5|0
1593407700000|2020-06-29 05:15:00|7209.9|7181.1|7204.8|7176|7209.9|7181.1|7201.1|7172.3|0
1593408000000|2020-06-29 05:20:00|7205.2|7176.4|7205|7176.2|7214.2|7185.4|7205|7176.2|0
1593408300000|2020-06-29 05:25:00|7208.1|7179.3|7204.7|7175.9|7208.1|7179.3|7194.8|7166|0
1593408600000|2020-06-29 05:30:00|7216.7|7187.9|7214.7|7185.9|7218|7189.2|7213.9|7185.1|0
1593408900000|2020-06-29 05:35:00|7213|7184.2|7197.4|7168.6|7213|7184.2|7196.3|7167.5|0
1593409200000|2020-06-29 05:40:00|7197.6|7168.8|7190.7|7161.9|7200.2|7171.4|7190.4|7161.6|0
1593409500000|2020-06-29 05:45:00|7191.2|7162.4|7189.9|7161.1|7196.6|7167.8|7189.9|7161.1|0
1593409800000|2020-06-29 05:50:00|7192.6|7163.8|7201.7|7172.9|7203.7|7174.9|7192.4|7163.6|0
1593410100000|2020-06-29 05:55:00|7206|7177.2|7226.4|7197.6|7233.2|7204.4|7204.3|7175.5|0
1593475800000|2020-06-30 00:10:00|7406.7|7377.1|7416.7|7387.1|7454.5|7424.7|7406.7|7377.1|0
1593476100000|2020-06-30 00:15:00|7422.9|7393.3|7417.5|7387.9|7445.4|7415.6|7412.2|7382.6|0
1593476400000|2020-06-30 00:20:00|7410.3|7380.7|7419.7|7390.1|7419.7|7390.1|7383.2|7353.8|0
1593476700000|2020-06-30 00:25:00|7416.1|7386.5|7456.2|7426.4|7456.2|7426.4|7416.1|7386.5|0
1593477000000|2020-06-30 00:30:00|7464.7|7434.9|7453.7|7423.9|7471.4|7441.6|7452.3|7422.5|0
1593477300000|2020-06-30 00:35:00|7441.7|7411.9|7436.3|7406.7|7442.9|7413.1|7434.3|7404.7|0
1593477600000|2020-06-30 00:40:00|7436.2|7406.6|7458.8|7429|7458.8|7429|7436.2|7406.6|0
1593477900000|2020-06-30 00:45:00|7459.5|7429.7|7444.8|7415|7469.3|7439.5|7444.8|7415|0
1593478200000|2020-06-30 00:50:00|7450.7|7420.9|7455.9|7426.1|7455.9|7426.1|7441.9|7412.1|0
1593478500000|2020-06-30 00:55:00|7456.6|7426.8|7465.4|7435.6|7466.9|7437.1|7455.9|7426.1|0
1593478800000|2020-06-30 01:00:00|7458.9|7429.1|7458|7428.2|7467.3|7437.5|7456.5|7426.7|0
1593479100000|2020-06-30 01:05:00|7455.9|7426.1|7448.5|7418.7|7455.9|7426.1|7439.6|7410|0
1593479400000|2020-06-30 01:10:00|7446|7416.2|7477.4|7447.6|7477.4|7447.6|7446|7416.2|0
1593479700000|2020-06-30 01:15:00|7480.9|7451.1|7471.9|7442.1|7480.9|7451.1|7471.8|7442|0
1593480000000|2020-06-30 01:20:00|7473.7|7443.9|7468|7438.2|7475.1|7445.3|7466.6|7436.8|0
1593480300000|2020-06-30 01:25:00|7468.3|7438.5|7470.4|7440.6|7470.6|7440.8|7463.8|7434|0
1593480600000|2020-06-30 01:30:00|7472.7|7442.9|7461.4|7431.6|7474.7|7444.9|7461.4|7431.6|0
1593480900000|2020-06-30 01:35:00|7459.2|7429.4|7468.5|7438.7|7468.5|7438.7|7459.2|7429.4|0
1593481200000|2020-06-30 01:40:00|7472.5|7442.7|7475|7445.2|7482|7452.2|7472.5|7442.7|0
1593481500000|2020-06-30 01:45:00|7471.8|7442|7450.4|7420.6|7471.8|7442|7450.4|7420.6|0
1593481800000|2020-06-30 01:50:00|7447.3|7417.5|7458.9|7429.1|7458.9|7429.1|7447.3|7417.5|0
1593482100000|2020-06-30 01:55:00|7458.2|7428.4|7440.5|7410.7|7458.2|7428.4|7440.5|7410.7|0
1593482400000|2020-06-30 02:00:00|7439.9|7410.2|7455.9|7426.1|7457|7427.2|7439.9|7410.2|0
1593482700000|2020-06-30 02:05:00|7451.3|7421.5|7458|7428.2|7462.6|7432.8|7451.1|7421.3|0
1593483000000|2020-06-30 02:10:00|7453.1|7423.3|7466|7436.2|7467|7437.2|7453.1|7423.3|0
1593483300000|2020-06-30 02:15:00|7468.7|7438.9|7469|7439.2|7474.6|7444.8|7466.7|7436.9|0
1593483600000|2020-06-30 02:20:00|7467.7|7437.9|7470.4|7440.6|7474.4|7444.6|7467.2|7437.4|0
1593483900000|2020-06-30 02:25:00|7470.6|7440.8|7479.5|7449.7|7479.5|7449.7|7470.6|7440.8|0
1593484200000|2020-06-30 02:30:00|7470.1|7440.3|7481.2|7451.4|7481.2|7451.4|7468.7|7438.9|0
1593484500000|2020-06-30 02:35:00|7478.2|7448.4|7496.5|7466.5|7498.4|7468.4|7478.2|7448.4|0
1593484800000|2020-06-30 02:40:00|7496.6|7466.6|7484.7|7454.9|7498|7468|7484.7|7454.9|0
1593485100000|2020-06-30 02:45:00|7492.6|7462.6|7490.3|7460.3|7493.7|7463.7|7488.2|7458.4|0
1593485400000|2020-06-30 02:50:00|7486.5|7456.7|7491.8|7461.8|7491.8|7461.8|7481.8|7452|0
1593485700000|2020-06-30 02:55:00|7492.9|7462.9|7492.6|7462.6|7497.5|7467.5|7491|7461|0
1593486000000|2020-06-30 03:00:00|7487.1|7457.3|7476.4|7446.6|7487.1|7457.3|7474.5|7444.7|0
1593486300000|2020-06-30 03:05:00|7476.1|7446.3|7486.7|7456.9|7492.3|7462.3|7472.7|7442.9|0
1593486600000|2020-06-30 03:10:00|7487.5|7457.7|7502.9|7472.9|7505.8|7475.8|7487.5|7457.7|0
1593486900000|2020-06-30 03:15:00|7503.4|7473.4|7512.8|7482.8|7515.1|7485.1|7503.4|7473.4|0
1593487200000|2020-06-30 03:20:00|7513.1|7483.1|7519.6|7489.6|7519.6|7489.6|7510.6|7480.6|0
1593487500000|2020-06-30 03:25:00|7518.3|7488.3|7539|7509|7542.5|7512.3|7518.3|7488.3|0
1593487800000|2020-06-30 03:30:00|7536.5|7506.5|7515.1|7485.1|7537|7507|7515.1|7485.1|0
1593488100000|2020-06-30 03:35:00|7516.9|7486.9|7512.3|7482.3|7516.9|7486.9|7510.9|7480.9|0
1593488400000|2020-06-30 03:40:00|7515.6|7485.6|7505|7475|7515.6|7485.6|7503.7|7473.7|0
1593488700000|2020-06-30 03:45:00|7503.9|7473.9|7500.6|7470.6|7503.9|7473.9|7496.9|7466.9|0
1593489000000|2020-06-30 03:50:00|7502|7472|7499.9|7469.9|7504.4|7474.4|7496.6|7466.6|0
1593489300000|2020-06-30 03:55:00|7501|7471|7496.2|7466.2|7502.5|7472.5|7496.2|7466.2|0
1593489600000|2020-06-30 04:00:00|7495.7|7465.7|7503.2|7473.2|7511.5|7481.5|7495.7|7465.7|0
1593489900000|2020-06-30 04:05:00|7503|7473|7507.6|7477.6|7507.6|7477.6|7500.7|7470.7|0
1593490200000|2020-06-30 04:10:00|7509.2|7479.2|7517.2|7487.2|7518.7|7488.7|7509.2|7479.2|0
1593490500000|2020-06-30 04:15:00|7514.7|7484.7|7519|7489|7519|7489|7512.7|7482.7|0
1593490800000|2020-06-30 04:20:00|7517.6|7487.6|7526.4|7496.4|7526.5|7496.5|7516.1|7486.1|0
1593491100000|2020-06-30 04:25:00|7526.5|7496.5|7513|7483|7526.5|7496.5|7513|7483|0
1593491400000|2020-06-30 04:30:00|7514.7|7484.7|7521.1|7491.1|7521.1|7491.1|7513.8|7483.8|0
1593491700000|2020-06-30 04:35:00|7525.2|7495.2|7525.7|7495.7|7526|7496|7523.2|7493.2|0
1593492000000|2020-06-30 04:40:00|7524.9|7494.9|7524.6|7494.6|7528.6|7498.6|7520.7|7490.7|0
1593492300000|2020-06-30 04:45:00|7523.7|7493.7|7524|7494|7528.8|7498.8|7521.4|7491.4|0
1593492600000|2020-06-30 04:50:00|7525.6|7495.6|7550.9|7520.7|7550.9|7520.7|7525.6|7495.6|0
1593492900000|2020-06-30 04:55:00|7547.3|7517.1|7546.4|7516.2|7549.6|7519.4|7543.9|7513.7|0
1593493200000|2020-06-30 05:00:00|7544.2|7514|7585.1|7554.9|7585.1|7554.9|7544.2|7514|0
1593493500000|2020-06-30 05:05:00|7582.2|7552|7584.5|7554.3|7606|7575.6|7582.2|7552|0
1593493800000|2020-06-30 05:10:00|7582.1|7551.9|7594.7|7564.3|7594.7|7564.3|7582.1|7551.9|0
1593494100000|2020-06-30 05:15:00|7593.2|7562.8|7599.5|7569.1|7600.5|7570.1|7593.2|7562.8|0
1593494400000|2020-06-30 05:20:00|7603.6|7573.2|7633.7|7603.3|7633.7|7603.3|7603.6|7573.2|0
1593494700000|2020-06-30 05:25:00|7633.5|7603.1|7580.8|7550.6|7633.5|7603.1|7580.8|7550.6|0
1593495000000|2020-06-30 05:30:00|7576.6|7546.4|7559.5|7529.3|7583.1|7552.9|7559.5|7529.3|0
1593495300000|2020-06-30 05:35:00|7556.4|7526.2|7546.2|7516|7570.8|7540.6|7546.2|7516|0
1593495600000|2020-06-30 05:40:00|7536.8|7506.8|7567|7536.8|7567|7536.8|7536.8|7506.8|0
1593495900000|2020-06-30 05:45:00|7578|7547.8|7588.5|7558.3|7593.2|7562.8|7576.5|7546.3|0
1593496200000|2020-06-30 05:50:00|7590.8|7560.4|7581|7550.8|7590.8|7560.4|7581|7550.8|0
1593496500000|2020-06-30 05:55:00|7582.8|7552.6|7549.1|7518.9|7582.8|7552.6|7549.1|7518.9|0
1593562200000|2020-07-01 00:10:00|7514.9|7484.9|7487.9|7458.1|7514.9|7484.9|7487.9|7458.1|0
1593562500000|2020-07-01 00:15:00|7491.8|7461.8|7469.9|7440.1|7496|7466|7469.9|7440.1|0
1593562800000|2020-07-01 00:20:00|7467.5|7437.7|7474.3|7444.5|7485|7455.2|7466.3|7436.5|0
1593563100000|2020-07-01 00:25:00|7475.4|7445.6|7492.2|7462.2|7496.3|7466.3|7474.7|7444.9|0
1593563400000|2020-07-01 00:30:00|7491.2|7461.2|7478.7|7448.9|7496.3|7466.3|7476.6|7446.8|0
1593563700000|2020-07-01 00:35:00|7490.6|7460.6|7529.3|7499.3|7530.4|7500.4|7490.1|7460.1|0
1593564000000|2020-07-01 00:40:00|7531.6|7501.6|7537.5|7507.5|7541.8|7511.6|7531.2|7501.2|0
1593564300000|2020-07-01 00:45:00|7531|7501|7525.5|7495.5|7533.5|7503.5|7515.3|7485.3|0
1593564600000|2020-07-01 00:50:00|7525|7495|7531.6|7501.6|7533.2|7503.2|7520.4|7490.4|0
1593564900000|2020-07-01 00:55:00|7528.4|7498.4|7547.8|7517.6|7547.8|7517.6|7528.4|7498.4|0
1593565200000|2020-07-01 01:00:00|7545.8|7515.6|7542.3|7512.1|7565.4|7535.2|7542.3|7512.1|0
1593565500000|2020-07-01 01:05:00|7540.1|7510|7538.6|7508.6|7548.8|7518.6|7538.6|7508.6|0
1593565800000|2020-07-01 01:10:00|7541.3|7511.1|7543.7|7513.5|7543.7|7513.5|7536.7|7506.7|0
1593566100000|2020-07-01 01:15:00|7535.7|7505.7|7524.8|7494.8|7538.7|7508.7|7524.1|7494.1|0
1593566400000|2020-07-01 01:20:00|7522|7492|7518.9|7488.9|7523.9|7493.9|7510.6|7480.6|0
1593566700000|2020-07-01 01:25:00|7523.5|7493.5|7536.3|7506.3|7537.8|7507.8|7518.4|7488.4|0
1593567000000|2020-07-01 01:30:00|7537.3|7507.3|7527.8|7497.8|7537.3|7507.3|7527.7|7497.7|0
1593567300000|2020-07-01 01:35:00|7525.6|7495.6|7525.5|7495.5|7528.8|7498.8|7524.9|7494.9|0
1593567600000|2020-07-01 01:40:00|7525.8|7495.8|7544.6|7514.4|7544.6|7514.4|7525.8|7495.8|0
1593567900000|2020-07-01 01:45:00|7547.6|7517.4|7535|7505|7547.6|7517.4|7534.5|7504.5|0
1593568200000|2020-07-01 01:50:00|7532.9|7502.9|7533.9|7503.9|7538.6|7508.6|7532.1|7502.1|0
1593568500000|2020-07-01 01:55:00|7529.2|7499.2|7563.4|7533.2|7563.4|7533.2|7529.2|7499.2|0
1593568800000|2020-07-01 02:00:00|7557.9|7527.7|7556.6|7526.4|7564.4|7534.2|7556|7525.8|0
1593569100000|2020-07-01 02:05:00|7561.7|7531.5|7546.9|7516.7|7561.7|7531.5|7546.9|7516.7|0
1593569400000|2020-07-01 02:10:00|7539.4|7509.4|7526.7|7496.7|7539.4|7509.4|7526.7|7496.7|0
1593569700000|2020-07-01 02:15:00|7527.6|7497.6|7523.3|7493.3|7530.9|7500.9|7523.3|7493.3|0
1593570000000|2020-07-01 02:20:00|7524.7|7494.7|7526.4|7496.4|7527.1|7497.1|7521.8|7491.8|0
1593570300000|2020-07-01 02:25:00|7524.2|7494.2|7520.3|7490.3|7531.5|7501.5|7520.3|7490.3|0
1593570600000|2020-07-01 02:30:00|7517.9|7487.9|7505.2|7475.2|7521.7|7491.7|7500.7|7470.7|0
1593570900000|2020-07-01 02:35:00|7509.3|7479.3|7508.9|7478.9|7511.9|7481.9|7507.2|7477.2|0
1593571200000|2020-07-01 02:40:00|7510.6|7480.6|7508.3|7478.3|7511.8|7481.8|7507.2|7477.2|0
1593571500000|2020-07-01 02:45:00|7508.2|7478.2|7508|7478|7511.9|7481.9|7507.3|7477.3|0
1593571800000|2020-07-01 02:50:00|7504.8|7474.8|7495.2|7465.2|7504.8|7474.8|7493.5|7463.5|0
1593572100000|2020-07-01 02:55:00|7493.3|7463.3|7484.6|7454.8|7493.8|7463.8|7481.5|7451.7|0
1593572400000|2020-07-01 03:00:00|7482.5|7452.7|7491.3|7461.3|7491.9|7461.9|7482.5|7452.7|0
1593572700000|2020-07-01 03:05:00|7492.3|7462.3|7477.6|7447.8|7492.3|7462.3|7476|7446.2|0
1593573000000|2020-07-01 03:10:00|7478.3|7448.5|7491|7461|7492.8|7462.8|7478.3|7448.5|0
1593573300000|2020-07-01 03:15:00|7486.2|7456.4|7477.1|7447.3|7489|7459.2|7477.1|7447.3|0
1593573600000|2020-07-01 03:20:00|7475.5|7445.7|7478.2|7448.4|7483.8|7454|7475.5|7445.7|0
1593573900000|2020-07-01 03:25:00|7475.6|7445.8|7477.9|7448.1|7477.9|7448.1|7473.3|7443.5|0
1593574200000|2020-07-01 03:30:00|7475.5|7445.7|7473.9|7444.1|7475.5|7445.7|7469.1|7439.3|0
1593574500000|2020-07-01 03:35:00|7473.1|7443.3|7474.8|7445|7478|7448.2|7473.1|7443.3|0
1593574800000|2020-07-01 03:40:00|7472.4|7442.6|7472.5|7442.7|7474.4|7444.6|7470.9|7441.1|0
1593575100000|2020-07-01 03:45:00|7470.3|7440.5|7470|7440.2|7472.8|7443|7469|7439.2|0
1593575400000|2020-07-01 03:50:00|7470.5|7440.7|7476.8|7447|7480.7|7450.9|7470.5|7440.7|0
1593575700000|2020-07-01 03:55:00|7477.1|7447.3|7472.7|7442.9|7477.1|7447.3|7472.7|7442.9|0
1593576000000|2020-07-01 04:00:00|7473.3|7443.5|7478.5|7448.7|7480.1|7450.3|7473.1|7443.3|0
1593576300000|2020-07-01 04:05:00|7478.8|7449|7473.8|7444|7479.4|7449.6|7472.9|7443.1|0
1593576600000|2020-07-01 04:10:00|7474|7444.2|7479.3|7449.5|7486.9|7457.1|7474|7444.2|0
1593576900000|2020-07-01 04:15:00|7479.2|7449.4|7478.1|7448.3|7483.7|7453.9|7478.1|7448.3|0
1593577200000|2020-07-01 04:20:00|7478.2|7448.4|7476.5|7446.7|7480.7|7450.9|7476.5|7446.7|0
1593577500000|2020-07-01 04:25:00|7479.7|7449.9|7498|7468|7498|7468|7476.7|7446.9|0
1593577800000|2020-07-01 04:30:00|7492.1|7462.1|7491.1|7461.1|7497.5|7467.5|7491|7461|0
1593578100000|2020-07-01 04:35:00|7495.3|7465.3|7482.7|7452.9|7496.4|7466.4|7482.7|7452.9|0
1593578400000|2020-07-01 04:40:00|7481.2|7451.4|7482.6|7452.8|7484.1|7454.3|7479.8|7450|0
1593578700000|2020-07-01 04:45:00|7484.1|7454.3|7476.5|7446.7|7485.4|7455.6|7474.9|7445.1|0
1593579000000|2020-07-01 04:50:00|7479.1|7449.3|7476.2|7446.4|7479.7|7449.9|7476.2|7446.4|0
1593579300000|2020-07-01 04:55:00|7477.5|7447.7|7475.3|7445.5|7477.5|7447.7|7471.9|7442.1|0
1593579600000|2020-07-01 05:00:00|7474|7444.2|7480.6|7450.8|7480.6|7450.8|7474|7444.2|0
1593579900000|2020-07-01 05:05:00|7483|7453.2|7480.6|7450.8|7483.4|7453.6|7479.4|7449.6|0
1593580200000|2020-07-01 05:10:00|7479|7449.2|7478|7448.2|7481.6|7451.8|7478|7448.2|0
1593580500000|2020-07-01 05:15:00|7476.1|7446.3|7470.3|7440.5|7480.1|7450.3|7469.5|7439.7|0
1593580800000|2020-07-01 05:20:00|7470.5|7440.7|7473.4|7443.6|7481.5|7451.7|7469.5|7439.7|0
1593581100000|2020-07-01 05:25:00|7475.8|7446|7498|7468|7498|7468|7475.8|7446|0
1593581400000|2020-07-01 05:30:00|7490.2|7460.2|7504.4|7474.4|7504.4|7474.4|7490.2|7460.2|0
1593581700000|2020-07-01 05:35:00|7507.5|7477.5|7492.1|7462.1|7507.5|7477.5|7490.3|7460.3|0
1593582000000|2020-07-01 05:40:00|7495.7|7465.7|7491.8|7461.8|7495.7|7465.7|7489|7459.2|0
1593582300000|2020-07-01 05:45:00|7490.4|7460.4|7487.9|7458.1|7492.7|7462.7|7483.7|7453.9|0
1593582600000|2020-07-01 05:50:00|7488.3|7458.5|7485.3|7455.5|7497.8|7467.8|7485|7455.2|0
1593582900000|2020-07-01 05:55:00|7486.7|7456.9|7498.5|7468.5|7498.5|7468.5|7486.7|7456.9|0
1593648600000|2020-07-02 00:10:00|7578.8|7548.6|7584.5|7554.3|7602.5|7572.1|7567.6|7537.4|0
1593648900000|2020-07-02 00:15:00|7586.2|7556|7542.2|7512|7586.2|7556|7542|7511.8|0
1593649200000|2020-07-02 00:20:00|7540.1|7510|7546.2|7516|7546.2|7516|7531.6|7501.6|0
1593649500000|2020-07-02 00:25:00|7547.6|7517.4|7520.8|7490.8|7559.3|7529.1|7520.8|7490.8|0
1593649800000|2020-07-02 00:30:00|7521.3|7491.3|7512.5|7482.5|7528.6|7498.6|7509.5|7479.5|0
1593650100000|2020-07-02 00:35:00|7517.5|7487.5|7528.6|7498.6|7529.5|7499.5|7516.3|7486.3|0
1593650400000|2020-07-02 00:40:00|7530.5|7500.5|7530.4|7500.4|7530.5|7500.5|7517.7|7487.7|0
1593650700000|2020-07-02 00:45:00|7527.8|7497.8|7539.6|7509.6|7540.5|7510.3|7527.8|7497.8|0
1593651000000|2020-07-02 00:50:00|7539.4|7509.4|7541.9|7511.7|7549.4|7519.2|7539.4|7509.4|0
1593651300000|2020-07-02 00:55:00|7545.3|7515.1|7534.7|7504.7|7549.7|7519.5|7533.5|7503.5|0
1593651600000|2020-07-02 01:00:00|7538.3|7508.3|7532|7502|7539.6|7509.6|7531.5|7501.5|0
1593651900000|2020-07-02 01:05:00|7524.6|7494.6|7526.6|7496.6|7529.4|7499.4|7515.2|7485.2|0
1593652200000|2020-07-02 01:10:00|7531|7501|7517|7487|7531|7501|7509.3|7479.3|0
1593652500000|2020-07-02 01:15:00|7514.8|7484.8|7541.4|7511.2|7541.4|7511.2|7506|7476|0
1593652800000|2020-07-02 01:20:00|7547.9|7517.7|7541.9|7511.7|7547.9|7517.7|7541.9|7511.7|0
1593653100000|2020-07-02 01:25:00|7542|7511.8|7528.8|7498.8|7542|7511.8|7527.7|7497.7|0
1593653400000|2020-07-02 01:30:00|7525.8|7495.8|7521.8|7491.8|7529.7|7499.7|7520.5|7490.5|0
1593653700000|2020-07-02 01:35:00|7525.7|7495.7|7548.4|7518.2|7550.1|7519.9|7524.3|7494.3|0
1593654000000|2020-07-02 01:40:00|7549.8|7519.6|7549|7518.8|7550.8|7520.6|7543.8|7513.6|0
1593654300000|2020-07-02 01:45:00|7550.1|7519.9|7579.4|7549.2|7579.4|7549.2|7550.1|7519.9|0
1593654600000|2020-07-02 01:50:00|7578.8|7548.6|7566.1|7535.9|7584.6|7554.4|7566.1|7535.9|0
1593654900000|2020-07-02 01:55:00|7567.4|7537.2|7552|7521.8|7567.7|7537.5|7552|7521.8|0
1593655200000|2020-07-02 02:00:00|7552.2|7522|7568|7537.8|7568|7537.8|7552.2|7522|0
1593655500000|2020-07-02 02:05:00|7574.3|7544.1|7588.9|7558.7|7593|7562.6|7573.2|7543|0
1593655800000|2020-07-02 02:10:00|7591.6|7561.2|7593.3|7562.9|7603.3|7572.9|7590.5|7560.1|0
1593656100000|2020-07-02 02:15:00|7592.3|7561.9|7582.8|7552.6|7592.3|7561.9|7581.4|7551.2|0
1593656400000|2020-07-02 02:20:00|7572.8|7542.6|7573.9|7543.7|7578.6|7548.4|7572.3|7542.1|0
1593656700000|2020-07-02 02:25:00|7573.2|7543|7585.3|7555.1|7585.3|7555.1|7573.2|7543|0
1593657000000|2020-07-02 02:30:00|7584.8|7554.6|7569.6|7539.4|7585.1|7554.9|7568.7|7538.5|0
1593657300000|2020-07-02 02:35:00|7571.1|7540.9|7573|7542.8|7583.2|7553|7569.9|7539.7|0
1593657600000|2020-07-02 02:40:00|7574.1|7543.9|7562.5|7532.3|7574.5|7544.3|7562.5|7532.3|0
1593657900000|2020-07-02 02:45:00|7562.7|7532.5|7565|7534.8|7569.1|7538.9|7562.7|7532.5|0
1593658200000|2020-07-02 02:50:00|7563.2|7533|7570|7539.8|7570|7539.8|7563.2|7533|0
1593658500000|2020-07-02 02:55:00|7573.5|7543.3|7592.8|7562.4|7595.4|7565|7572.2|7542|0
1593658800000|2020-07-02 03:00:00|7594.3|7563.9|7606.5|7576.1|7608|7577.6|7594.3|7563.9|0
1593659100000|2020-07-02 03:05:00|7601.7|7571.3|7599.5|7569.1|7602.1|7571.7|7598.7|7568.3|0
1593659400000|2020-07-02 03:10:00|7597.7|7567.3|7593.3|7562.9|7603.4|7573|7593.3|7562.9|0
1593659700000|2020-07-02 03:15:00|7586.2|7556|7599.4|7569|7601.4|7571|7586.2|7556|0
1593660000000|2020-07-02 03:20:00|7598.9|7568.5|7607.6|7577.2|7607.6|7577.2|7598.9|7568.5|0
1593660300000|2020-07-02 03:25:00|7609.5|7579.1|7602.4|7572|7609.5|7579.1|7600.6|7570.2|0
1593660600000|2020-07-02 03:30:00|7605.6|7575.2|7583.9|7553.7|7609.8|7579.4|7583.4|7553.2|0
1593660900000|2020-07-02 03:35:00|7582.3|7552.1|7591.5|7561.1|7591.5|7561.1|7581.4|7551.2|0
1593661200000|2020-07-02 03:40:00|7591.3|7560.9|7576.9|7546.7|7591.3|7560.9|7576.4|7546.2|0
1593661500000|2020-07-02 03:45:00|7575.2|7545|7599|7568.6|7602.2|7571.8|7575.2|7545|0
1593661800000|2020-07-02 03:50:00|7600.6|7570.2|7610.9|7580.5|7617.4|7587|7599.1|7568.7|0
1593662100000|2020-07-02 03:55:00|7611.3|7580.9|7613.6|7583.2|7618.3|7587.9|7610.7|7580.3|0
1593662400000|2020-07-02 04:00:00|7612.6|7582.2|7613.1|7582.7|7615|7584.6|7610.4|7580|0
1593662700000|2020-07-02 04:05:00|7613.8|7583.4|7617.4|7587|7617.4|7587|7610.9|7580.5|0
1593663000000|2020-07-02 04:10:00|7618.4|7588|7624|7593.6|7628.2|7597.8|7618.4|7588|0
1593663300000|2020-07-02 04:15:00|7619.3|7588.9|7617.8|7587.4|7620.3|7589.9|7615.3|7584.9|0
1593663600000|2020-07-02 04:20:00|7618.6|7588.2|7616.2|7585.8|7619.7|7589.3|7616|7585.6|0
1593663900000|2020-07-02 04:25:00|7618.5|7588.1|7615.2|7584.8|7618.5|7588.1|7608.5|7578.1|0
1593664200000|2020-07-02 04:30:00|7614.6|7584.2|7630.1|7599.7|7631.6|7601.2|7614.6|7584.2|0
1593664500000|2020-07-02 04:35:00|7631.5|7601.1|7616.8|7586.4|7631.5|7601.1|7616.8|7586.4|0
1593664800000|2020-07-02 04:40:00|7618.9|7588.5|7615.8|7585.4|7622.1|7591.7|7611.6|7581.2|0
1593665100000|2020-07-02 04:45:00|7616|7585.6|7625.6|7595.2|7625.6|7595.2|7616|7585.6|0
1593665400000|2020-07-02 04:50:00|7626.9|7596.5|7611.4|7581|7626.9|7596.5|7611.4|7581|0
1593665700000|2020-07-02 04:55:00|7612.4|7582|7610.9|7580.5|7614.6|7584.2|7609.3|7578.9|0
1593666000000|2020-07-02 05:00:00|7604.4|7574|7613.4|7583|7614.9|7584.5|7604.4|7574|0
1593666300000|2020-07-02 05:05:00|7613.2|7582.8|7608.5|7578.1|7619.1|7588.7|7604.4|7574|0
1593666600000|2020-07-02 05:10:00|7609.2|7578.8|7609.1|7578.7|7610.4|7580|7607.9|7577.5|0
1593666900000|2020-07-02 05:15:00|7607.6|7577.2|7613.1|7582.7|7613.1|7582.7|7603|7572.6|0
1593667200000|2020-07-02 05:20:00|7615.9|7585.5|7622.9|7592.5|7622.9|7592.5|7615.9|7585.5|0
1593667500000|2020-07-02 05:25:00|7626.5|7596.1|7621.9|7591.5|7626.5|7596.1|7618.5|7588.1|0
1593667800000|2020-07-02 05:30:00|7625.6|7595.2|7613.2|7582.8|7628.9|7598.5|7606.8|7576.4|0
1593668100000|2020-07-02 05:35:00|7618.1|7587.7|7623.6|7593.2|7625.2|7594.8|7617.9|7587.5|0
1593668400000|2020-07-02 05:40:00|7620.8|7590.4|7628.2|7597.8|7629.6|7599.2|7620.8|7590.4|0
1593668700000|2020-07-02 05:45:00|7626.6|7596.2|7633|7602.6|7633.2|7602.8|7626.6|7596.2|0
1593669000000|2020-07-02 05:50:00|7632.9|7602.5|7618.2|7587.8|7632.9|7602.5|7615|7584.6|0
1593669300000|2020-07-02 05:55:00|7617.5|7587.1|7627.2|7596.8|7628|7597.6|7617.5|7587.1|0
1593735000000|2020-07-03 00:10:00|7717.5|7686.7|7717.6|7686.8|7726.1|7695.3|7712|7681.2|0
1593735300000|2020-07-03 00:15:00|7727.5|7696.7|7766.2|7735.2|7766.2|7735.2|7727.5|7696.7|0
1593735600000|2020-07-03 00:20:00|7767.6|7736.6|7751.3|7720.3|7767.6|7736.6|7748.6|7717.6|0
1593735900000|2020-07-03 00:25:00|7744.2|7713.2|7715.1|7684.3|7744.2|7713.2|7712.6|7681.8|0
1593736200000|2020-07-03 00:30:00|7712.2|7681.4|7696.8|7666|7714|7683.2|7695.3|7664.5|0
1593736500000|2020-07-03 00:35:00|7697|7666.2|7695.2|7664.4|7707.4|7676.6|7695.2|7664.4|0
1593736800000|2020-07-03 00:40:00|7694.9|7664.1|7725.8|7695|7725.8|7695|7694.9|7664.1|0
1593737100000|2020-07-03 00:45:00|7730.9|7700.1|7726.4|7695.6|7731.4|7700.6|7725.3|7694.5|0
1593737400000|2020-07-03 00:50:00|7723.8|7693|7722.8|7692|7733.5|7702.7|7722.8|7692|0
1593737700000|2020-07-03 00:55:00|7723.1|7692.3|7711.1|7680.3|7723.1|7692.3|7703.1|7672.3|0
1593738000000|2020-07-03 01:00:00|7714.5|7683.7|7689.7|7659.1|7714.5|7683.7|7688.9|7658.3|0
1593738300000|2020-07-03 01:05:00|7685.7|7655.1|7685.1|7654.5|7692|7661.2|7680.3|7649.7|0
1593738600000|2020-07-03 01:10:00|7684.2|7653.6|7675|7644.4|7687.4|7656.8|7675|7644.4|0
1593738900000|2020-07-03 01:15:00|7671.7|7641.1|7674.6|7644|7678.7|7648.1|7671.7|7641.1|0
1593739200000|2020-07-03 01:20:00|7675.8|7645.2|7667.1|7636.5|7676.6|7646|7667.1|7636.5|0
1593739500000|2020-07-03 01:25:00|7665.5|7634.9|7675.8|7645.2|7677.2|7646.6|7662.6|7632|0
1593739800000|2020-07-03 01:30:00|7671.2|7640.6|7674|7643.4|7676.2|7645.6|7669.4|7638.8|0
1593740100000|2020-07-03 01:35:00|7668.8|7638.2|7669.1|7638.5|7674.7|7644.1|7666|7635.4|0
1593740400000|2020-07-03 01:40:00|7668.1|7637.5|7662.9|7632.3|7670.5|7639.9|7656.1|7625.5|0
1593740700000|2020-07-03 01:45:00|7662.3|7631.7|7663.3|7632.7|7670.7|7640.1|7658.2|7627.6|0
1593741000000|2020-07-03 01:50:00|7665.9|7635.3|7658.4|7627.8|7666.9|7636.3|7657.8|7627.2|0
1593741300000|2020-07-03 01:55:00|7654|7623.4|7638.1|7607.7|7654|7623.4|7638.1|7607.7|0
1593741600000|2020-07-03 02:00:00|7626|7595.6|7634.6|7604.2|7637.2|7606.8|7626|7595.6|0
1593741900000|2020-07-03 02:05:00|7636.5|7606.1|7645.3|7614.7|7649.5|7618.9|7636.5|7606.1|0
1593742200000|2020-07-03 02:10:00|7646|7615.4|7646.4|7615.8|7652.2|7621.6|7646|7615.4|0
1593742500000|2020-07-03 02:15:00|7646|7615.4|7637.7|7607.3|7646|7615.4|7637.7|7607.3|0
1593742800000|2020-07-03 02:20:00|7635.7|7605.3|7617.8|7587.4|7635.7|7605.3|7615.2|7584.8|0
1593743100000|2020-07-03 02:25:00|7618.5|7588.1|7619.1|7588.7|7625.7|7595.3|7616.4|7586|0
1593743400000|2020-07-03 02:30:00|7620.3|7589.9|7635.6|7605.2|7637.6|7607.2|7618.3|7587.9|0
1593743700000|2020-07-03 02:35:00|7634.5|7604.1|7624.2|7593.8|7636.7|7606.3|7624.2|7593.8|0
1593744000000|2020-07-03 02:40:00|7626.5|7596.1|7626.2|7595.8|7626.8|7596.4|7623.3|7592.9|0
1593744300000|2020-07-03 02:45:00|7624.8|7594.4|7625.4|7595|7627|7596.6|7623.3|7592.9|0
1593744600000|2020-07-03 02:50:00|7625|7594.6|7624.9|7594.5|7633.4|7603|7622.6|7592.2|0
1593744900000|2020-07-03 02:55:00|7624.4|7594|7612.9|7582.5|7624.4|7594|7612.9|7582.5|0
1593745200000|2020-07-03 03:00:00|7611.9|7581.5|7617.5|7587.1|7618.6|7588.2|7611.9|7581.5|0
1593745500000|2020-07-03 03:05:00|7616.8|7586.4|7627.9|7597.5|7627.9|7597.5|7615.3|7584.9|0
1593745800000|2020-07-03 03:10:00|7629.1|7598.7|7622.6|7592.2|7629.1|7598.7|7620.1|7589.7|0
1593746100000|2020-07-03 03:15:00|7623.7|7593.3|7610.2|7579.8|7625.9|7595.5|7610.2|7579.8|0
1593746400000|2020-07-03 03:20:00|7605.8|7575.4|7613.7|7583.3|7614.5|7584.1|7605.8|7575.4|0
1593746700000|2020-07-03 03:25:00|7614.6|7584.2|7629|7598.6|7629.8|7599.4|7614.6|7584.2|0
1593747000000|2020-07-03 03:30:00|7628.3|7597.9|7608.8|7578.4|7628.3|7597.9|7608.8|7578.4|0
1593747300000|2020-07-03 03:35:00|7607.3|7576.9|7615.7|7585.3|7615.7|7585.3|7597.5|7567.1|0
1593747600000|2020-07-03 03:40:00|7614.1|7583.7|7604.6|7574.2|7614.3|7583.9|7598.5|7568.1|0
1593747900000|2020-07-03 03:45:00|7604.3|7573.9|7597.7|7567.3|7607.9|7577.5|7597.3|7566.9|0
1593748200000|2020-07-03 03:50:00|7595.4|7565|7597.3|7566.9|7607.4|7577|7595.4|7565|0
1593748500000|2020-07-03 03:55:00|7592.1|7561.7|7590.2|7559.9|7593.5|7563.1|7588.8|7558.6|0
1593748800000|2020-07-03 04:00:00|7588.4|7558.2|7573.6|7543.4|7591.3|7560.9|7570.5|7540.3|0
1593749100000|2020-07-03 04:05:00|7574|7543.8|7588.9|7558.7|7588.9|7558.7|7574|7543.8|0
1593749400000|2020-07-03 04:10:00|7588|7557.8|7596.2|7565.8|7596.2|7565.8|7588|7557.8|0
1593749700000|2020-07-03 04:15:00|7595.2|7564.8|7595.6|7565.2|7596.8|7566.4|7594.1|7563.7|0
1593750000000|2020-07-03 04:20:00|7595.4|7565|7609.8|7579.4|7610.4|7580|7595.4|7565|0
1593750300000|2020-07-03 04:25:00|7608.7|7578.3|7601.2|7570.8|7608.7|7578.3|7598.9|7568.5|0
1593750600000|2020-07-03 04:30:00|7598.4|7568|7594.7|7564.3|7599.8|7569.4|7590.7|7560.3|0
1593750900000|2020-07-03 04:35:00|7594.3|7563.9|7562.7|7532.5|7594.3|7563.9|7562.7|7532.5|0
1593751200000|2020-07-03 04:40:00|7562|7531.8|7561.1|7530.9|7570.7|7540.5|7561.1|7530.9|0
1593751500000|2020-07-03 04:45:00|7556.3|7526.1|7565.3|7535.1|7565.8|7535.6|7554.1|7523.9|0
1593751800000|2020-07-03 04:50:00|7564.2|7534|7566.7|7536.5|7566.7|7536.5|7561.5|7531.3|0
1593752100000|2020-07-03 04:55:00|7570.4|7540.2|7561.5|7531.3|7570.4|7540.2|7555.1|7524.9|0
1593752400000|2020-07-03 05:00:00|7563.9|7533.7|7575.6|7545.4|7575.6|7545.4|7560.8|7530.6|0
1593752700000|2020-07-03 05:05:00|7574.7|7544.5|7566.5|7536.3|7577.6|7547.4|7566.5|7536.3|0
1593753000000|2020-07-03 05:10:00|7566.6|7536.4|7561.1|7530.9|7566.6|7536.4|7561.1|7530.9|0
1593753300000|2020-07-03 05:15:00|7562.5|7532.3|7548.7|7518.5|7562.5|7532.3|7548.7|7518.5|0
1593753600000|2020-07-03 05:20:00|7556.1|7525.9|7543.3|7513.1|7556.1|7525.9|7540.5|7510.3|0
1593753900000|2020-07-03 05:25:00|7541.5|7511.3|7533|7503|7541.5|7511.3|7533|7503|0
1593754200000|2020-07-03 05:30:00|7536.9|7506.9|7525.6|7495.6|7536.9|7506.9|7525.6|7495.6|0
1593754500000|2020-07-03 05:35:00|7527.2|7497.2|7527.7|7497.7|7530.3|7500.3|7520.7|7490.7|0
1593754800000|2020-07-03 05:40:00|7527.1|7497.1|7546.1|7515.9|7546.1|7515.9|7525.3|7495.3|0
1593755100000|2020-07-03 05:45:00|7544.8|7514.6|7553.9|7523.7|7555.4|7525.2|7544.2|7514|0
1593755400000|2020-07-03 05:50:00|7552|7521.8|7558.8|7528.6|7561.4|7531.2|7550.8|7520.6|0
1593755700000|2020-07-03 05:55:00|7554.9|7524.7|7557.1|7526.9|7557.4|7527.2|7549.5|7519.3|0
1593735000000|2020-07-03 00:10:00|7717.5|7686.7|7717.6|7686.8|7726.1|7695.3|7712|7681.2|0
1593735300000|2020-07-03 00:15:00|7727.5|7696.7|7766.2|7735.2|7766.2|7735.2|7727.5|7696.7|0
1593735600000|2020-07-03 00:20:00|7767.6|7736.6|7751.3|7720.3|7767.6|7736.6|7748.6|7717.6|0
1593735900000|2020-07-03 00:25:00|7744.2|7713.2|7715.1|7684.3|7744.2|7713.2|7712.6|7681.8|0
1593736200000|2020-07-03 00:30:00|7712.2|7681.4|7696.8|7666|7714|7683.2|7695.3|7664.5|0
1593736500000|2020-07-03 00:35:00|7697|7666.2|7695.2|7664.4|7707.4|7676.6|7695.2|7664.4|0
1593736800000|2020-07-03 00:40:00|7694.9|7664.1|7725.8|7695|7725.8|7695|7694.9|7664.1|0
1593737100000|2020-07-03 00:45:00|7730.9|7700.1|7726.4|7695.6|7731.4|7700.6|7725.3|7694.5|0
1593737400000|2020-07-03 00:50:00|7723.8|7693|7722.8|7692|7733.5|7702.7|7722.8|7692|0
1593737700000|2020-07-03 00:55:00|7723.1|7692.3|7711.1|7680.3|7723.1|7692.3|7703.1|7672.3|0
1593738000000|2020-07-03 01:00:00|7714.5|7683.7|7689.7|7659.1|7714.5|7683.7|7688.9|7658.3|0
1593738300000|2020-07-03 01:05:00|7685.7|7655.1|7685.1|7654.5|7692|7661.2|7680.3|7649.7|0
1593738600000|2020-07-03 01:10:00|7684.2|7653.6|7675|7644.4|7687.4|7656.8|7675|7644.4|0
1593738900000|2020-07-03 01:15:00|7671.7|7641.1|7674.6|7644|7678.7|7648.1|7671.7|7641.1|0
1593739200000|2020-07-03 01:20:00|7675.8|7645.2|7667.1|7636.5|7676.6|7646|7667.1|7636.5|0
1593739500000|2020-07-03 01:25:00|7665.5|7634.9|7675.8|7645.2|7677.2|7646.6|7662.6|7632|0
1593739800000|2020-07-03 01:30:00|7671.2|7640.6|7674|7643.4|7676.2|7645.6|7669.4|7638.8|0
1593740100000|2020-07-03 01:35:00|7668.8|7638.2|7669.1|7638.5|7674.7|7644.1|7666|7635.4|0
1593740400000|2020-07-03 01:40:00|7668.1|7637.5|7662.9|7632.3|7670.5|7639.9|7656.1|7625.5|0
1593740700000|2020-07-03 01:45:00|7662.3|7631.7|7663.3|7632.7|7670.7|7640.1|7658.2|7627.6|0
1593741000000|2020-07-03 01:50:00|7665.9|7635.3|7658.4|7627.8|7666.9|7636.3|7657.8|7627.2|0
1593741300000|2020-07-03 01:55:00|7654|7623.4|7638.1|7607.7|7654|7623.4|7638.1|7607.7|0
1593741600000|2020-07-03 02:00:00|7626|7595.6|7634.6|7604.2|7637.2|7606.8|7626|7595.6|0
1593741900000|2020-07-03 02:05:00|7636.5|7606.1|7645.3|7614.7|7649.5|7618.9|7636.5|7606.1|0
1593742200000|2020-07-03 02:10:00|7646|7615.4|7646.4|7615.8|7652.2|7621.6|7646|7615.4|0
1593742500000|2020-07-03 02:15:00|7646|7615.4|7637.7|7607.3|7646|7615.4|7637.7|7607.3|0
1593742800000|2020-07-03 02:20:00|7635.7|7605.3|7617.8|7587.4|7635.7|7605.3|7615.2|7584.8|0
1593743100000|2020-07-03 02:25:00|7618.5|7588.1|7619.1|7588.7|7625.7|7595.3|7616.4|7586|0
1593743400000|2020-07-03 02:30:00|7620.3|7589.9|7635.6|7605.2|7637.6|7607.2|7618.3|7587.9|0
1593743700000|2020-07-03 02:35:00|7634.5|7604.1|7624.2|7593.8|7636.7|7606.3|7624.2|7593.8|0
1593744000000|2020-07-03 02:40:00|7626.5|7596.1|7626.2|7595.8|7626.8|7596.4|7623.3|7592.9|0
1593744300000|2020-07-03 02:45:00|7624.8|7594.4|7625.4|7595|7627|7596.6|7623.3|7592.9|0
1593744600000|2020-07-03 02:50:00|7625|7594.6|7624.9|7594.5|7633.4|7603|7622.6|7592.2|0
1593744900000|2020-07-03 02:55:00|7624.4|7594|7612.9|7582.5|7624.4|7594|7612.9|7582.5|0
1593745200000|2020-07-03 03:00:00|7611.9|7581.5|7617.5|7587.1|7618.6|7588.2|7611.9|7581.5|0
1593745500000|2020-07-03 03:05:00|7616.8|7586.4|7627.9|7597.5|7627.9|7597.5|7615.3|7584.9|0
1593745800000|2020-07-03 03:10:00|7629.1|7598.7|7622.6|7592.2|7629.1|7598.7|7620.1|7589.7|0
1593746100000|2020-07-03 03:15:00|7623.7|7593.3|7610.2|7579.8|7625.9|7595.5|7610.2|7579.8|0
1593746400000|2020-07-03 03:20:00|7605.8|7575.4|7613.7|7583.3|7614.5|7584.1|7605.8|7575.4|0
1593746700000|2020-07-03 03:25:00|7614.6|7584.2|7629|7598.6|7629.8|7599.4|7614.6|7584.2|0
1593747000000|2020-07-03 03:30:00|7628.3|7597.9|7608.8|7578.4|7628.3|7597.9|7608.8|7578.4|0
1593747300000|2020-07-03 03:35:00|7607.3|7576.9|7615.7|7585.3|7615.7|7585.3|7597.5|7567.1|0
1593747600000|2020-07-03 03:40:00|7614.1|7583.7|7604.6|7574.2|7614.3|7583.9|7598.5|7568.1|0
1593747900000|2020-07-03 03:45:00|7604.3|7573.9|7597.7|7567.3|7607.9|7577.5|7597.3|7566.9|0
1593748200000|2020-07-03 03:50:00|7595.4|7565|7597.3|7566.9|7607.4|7577|7595.4|7565|0
1593748500000|2020-07-03 03:55:00|7592.1|7561.7|7590.2|7559.9|7593.5|7563.1|7588.8|7558.6|0
1593748800000|2020-07-03 04:00:00|7588.4|7558.2|7573.6|7543.4|7591.3|7560.9|7570.5|7540.3|0
1593749100000|2020-07-03 04:05:00|7574|7543.8|7588.9|7558.7|7588.9|7558.7|7574|7543.8|0
1593749400000|2020-07-03 04:10:00|7588|7557.8|7596.2|7565.8|7596.2|7565.8|7588|7557.8|0
1593749700000|2020-07-03 04:15:00|7595.2|7564.8|7595.6|7565.2|7596.8|7566.4|7594.1|7563.7|0
1593750000000|2020-07-03 04:20:00|7595.4|7565|7609.8|7579.4|7610.4|7580|7595.4|7565|0
1593750300000|2020-07-03 04:25:00|7608.7|7578.3|7601.2|7570.8|7608.7|7578.3|7598.9|7568.5|0
1593750600000|2020-07-03 04:30:00|7598.4|7568|7594.7|7564.3|7599.8|7569.4|7590.7|7560.3|0
1593750900000|2020-07-03 04:35:00|7594.3|7563.9|7562.7|7532.5|7594.3|7563.9|7562.7|7532.5|0
1593751200000|2020-07-03 04:40:00|7562|7531.8|7561.1|7530.9|7570.7|7540.5|7561.1|7530.9|0
1593751500000|2020-07-03 04:45:00|7556.3|7526.1|7565.3|7535.1|7565.8|7535.6|7554.1|7523.9|0
1593751800000|2020-07-03 04:50:00|7564.2|7534|7566.7|7536.5|7566.7|7536.5|7561.5|7531.3|0
1593752100000|2020-07-03 04:55:00|7570.4|7540.2|7561.5|7531.3|7570.4|7540.2|7555.1|7524.9|0
1593752400000|2020-07-03 05:00:00|7563.9|7533.7|7575.6|7545.4|7575.6|7545.4|7560.8|7530.6|0
1593752700000|2020-07-03 05:05:00|7574.7|7544.5|7566.5|7536.3|7577.6|7547.4|7566.5|7536.3|0
1593753000000|2020-07-03 05:10:00|7566.6|7536.4|7561.1|7530.9|7566.6|7536.4|7561.1|7530.9|0
1593753300000|2020-07-03 05:15:00|7562.5|7532.3|7548.7|7518.5|7562.5|7532.3|7548.7|7518.5|0
1593753600000|2020-07-03 05:20:00|7556.1|7525.9|7543.3|7513.1|7556.1|7525.9|7540.5|7510.3|0
1593753900000|2020-07-03 05:25:00|7541.5|7511.3|7533|7503|7541.5|7511.3|7533|7503|0
1593754200000|2020-07-03 05:30:00|7536.9|7506.9|7525.6|7495.6|7536.9|7506.9|7525.6|7495.6|0
1593754500000|2020-07-03 05:35:00|7527.2|7497.2|7527.7|7497.7|7530.3|7500.3|7520.7|7490.7|0
1593754800000|2020-07-03 05:40:00|7527.1|7497.1|7546.1|7515.9|7546.1|7515.9|7525.3|7495.3|0
1593755100000|2020-07-03 05:45:00|7544.8|7514.6|7553.9|7523.7|7555.4|7525.2|7544.2|7514|0
1593755400000|2020-07-03 05:50:00|7552|7521.8|7558.8|7528.6|7561.4|7531.2|7550.8|7520.6|0
1593755700000|2020-07-03 05:55:00|7554.9|7524.7|7557.1|7526.9|7557.4|7527.2|7549.5|7519.3|0
1593994200000|2020-07-06 00:10:00|7588.9|7558.7|7592.9|7562.5|7609.9|7579.5|7588.9|7558.7|0
1593994500000|2020-07-06 00:15:00|7570.9|7540.7|7596.7|7566.3|7598.8|7568.4|7570.9|7540.7|0
1593994800000|2020-07-06 00:20:00|7589.4|7559.2|7593.6|7563.2|7603.8|7573.4|7589.4|7559.2|0
1593995100000|2020-07-06 00:25:00|7592.6|7562.2|7601.3|7570.9|7607|7576.6|7592.6|7562.2|0
1593995400000|2020-07-06 00:30:00|7598.9|7568.5|7570.3|7540.1|7598.9|7568.5|7570.3|7540.1|0
1593995700000|2020-07-06 00:35:00|7571.7|7541.5|7558.1|7527.9|7575.7|7545.5|7558.1|7527.9|0
1593996000000|2020-07-06 00:40:00|7560.5|7530.3|7561.6|7531.4|7568.7|7538.5|7558.2|7528|0
1593996300000|2020-07-06 00:45:00|7558.5|7528.3|7553.7|7523.5|7560|7529.8|7553.7|7523.5|0
1593996600000|2020-07-06 00:50:00|7549.2|7519|7553.1|7522.9|7559.4|7529.2|7545.6|7515.4|0
1593996900000|2020-07-06 00:55:00|7553.6|7523.4|7557.1|7526.9|7557.1|7526.9|7548.3|7518.1|0
1593997200000|2020-07-06 01:00:00|7559.4|7529.2|7573.4|7543.2|7580.6|7550.4|7559.4|7529.2|0
1593997500000|2020-07-06 01:05:00|7574|7543.8|7569.5|7539.3|7577.9|7547.7|7569.5|7539.3|0
1593997800000|2020-07-06 01:10:00|7568.3|7538.1|7555|7524.8|7568.3|7538.1|7554.4|7524.2|0
1593998100000|2020-07-06 01:15:00|7552|7521.8|7526.2|7496.2|7552|7521.8|7526.2|7496.2|0
1593998400000|2020-07-06 01:20:00|7528.2|7498.2|7523.4|7493.4|7533.6|7503.6|7523.4|7493.4|0
1593998700000|2020-07-06 01:25:00|7525.7|7495.7|7540.6|7510.4|7540.6|7510.4|7524.1|7494.1|0
1593999000000|2020-07-06 01:30:00|7535.3|7505.3|7548.4|7518.2|7549.1|7518.9|7535.3|7505.3|0
1593999300000|2020-07-06 01:35:00|7549.5|7519.3|7563.2|7533|7563.2|7533|7546.6|7516.4|0
1593999600000|2020-07-06 01:40:00|7561.6|7531.4|7569.6|7539.4|7573.7|7543.5|7561.6|7531.4|0
1593999900000|2020-07-06 01:45:00|7573.3|7543.1|7575.1|7544.9|7575.1|7544.9|7569.4|7539.2|0
1594000200000|2020-07-06 01:50:00|7573.8|7543.6|7571.9|7541.7|7573.8|7543.6|7562.8|7532.6|0
1594000500000|2020-07-06 01:55:00|7570.6|7540.4|7566.4|7536.2|7570.6|7540.4|7565.1|7534.9|0
1594000800000|2020-07-06 02:00:00|7563.5|7533.3|7560.8|7530.6|7566.6|7536.4|7559.4|7529.2|0
1594001100000|2020-07-06 02:05:00|7568.6|7538.4|7572.4|7542.2|7575.3|7545.1|7568.6|7538.4|0
1594001400000|2020-07-06 02:10:00|7575.1|7544.9|7575.9|7545.7|7577.4|7547.2|7569.7|7539.5|0
1594001700000|2020-07-06 02:15:00|7573.2|7543|7566.1|7535.9|7576.4|7546.2|7566.1|7535.9|0
1594002000000|2020-07-06 02:20:00|7566.8|7536.6|7564.8|7534.6|7568.1|7537.9|7563.2|7533|0
1594002300000|2020-07-06 02:25:00|7564.5|7534.3|7556.3|7526.1|7565.8|7535.6|7554.5|7524.3|0
1594002600000|2020-07-06 02:30:00|7555.8|7525.6|7555.7|7525.5|7555.8|7525.6|7551.3|7521.1|0
1594002900000|2020-07-06 02:35:00|7555.4|7525.2|7565.3|7535.1|7565.3|7535.1|7555.4|7525.2|0
1594003200000|2020-07-06 02:40:00|7569.1|7538.9|7577|7546.8|7577|7546.8|7566.2|7536|0
1594003500000|2020-07-06 02:45:00|7580.8|7550.6|7577.8|7547.6|7581.4|7551.2|7574.7|7544.5|0
1594003800000|2020-07-06 02:50:00|7578.7|7548.5|7579.4|7549.2|7582.8|7552.6|7578.1|7547.9|0
1594004100000|2020-07-06 02:55:00|7578.7|7548.5|7580.8|7550.6|7583.8|7553.6|7578.7|7548.5|0
1594004400000|2020-07-06 03:00:00|7583.5|7553.3|7589.2|7559|7589.2|7559|7583.5|7553.3|0
1594004700000|2020-07-06 03:05:00|7588.8|7558.6|7584.7|7554.5|7590.5|7560.1|7584.7|7554.5|0
1594005000000|2020-07-06 03:10:00|7585.2|7555|7586.6|7556.4|7586.6|7556.4|7580.8|7550.6|0
1594005300000|2020-07-06 03:15:00|7585.4|7555.2|7578.8|7548.6|7586.9|7556.7|7578.8|7548.6|0
1594005600000|2020-07-06 03:20:00|7575.1|7544.9|7576.4|7546.2|7582|7551.8|7575.1|7544.9|0
1594005900000|2020-07-06 03:25:00|7576.6|7546.4|7586.3|7556.1|7586.3|7556.1|7576.6|7546.4|0
1594006200000|2020-07-06 03:30:00|7586.1|7555.9|7595.9|7565.5|7602.1|7571.7|7586.1|7555.9|0
1594006500000|2020-07-06 03:35:00|7595.7|7565.3|7591.4|7561|7595.7|7565.3|7589.1|7558.9|0
1594006800000|2020-07-06 03:40:00|7590.7|7560.3|7591.1|7560.7|7592.7|7562.3|7586.9|7556.7|0
1594007100000|2020-07-06 03:45:00|7593.4|7563|7596.8|7566.4|7596.8|7566.4|7584.6|7554.4|0
1594007400000|2020-07-06 03:50:00|7596.2|7565.8|7603.9|7573.5|7603.9|7573.5|7593.4|7563|0
1594007700000|2020-07-06 03:55:00|7600.9|7570.5|7593.7|7563.3|7601.6|7571.2|7593.7|7563.3|0
1594008000000|2020-07-06 04:00:00|7595.3|7564.9|7603.7|7573.3|7603.7|7573.3|7595.3|7564.9|0
1594008300000|2020-07-06 04:05:00|7602.9|7572.5|7608.1|7577.7|7608.2|7577.8|7602.9|7572.5|0
1594008600000|2020-07-06 04:10:00|7607.1|7576.7|7612.4|7582|7612.4|7582|7606|7575.6|0
1594008900000|2020-07-06 04:15:00|7613.9|7583.5|7613.6|7583.2|7617.6|7587.2|7611.2|7580.8|0
1594009200000|2020-07-06 04:20:00|7611.5|7581.1|7597.9|7567.5|7611.5|7581.1|7597.9|7567.5|0
1594009500000|2020-07-06 04:25:00|7598.4|7568|7593.6|7563.2|7603.6|7573.2|7593.4|7563|0
1594009800000|2020-07-06 04:30:00|7591|7560.6|7590.9|7560.5|7599.2|7568.8|7588.2|7558|0
1594010100000|2020-07-06 04:35:00|7588.8|7558.6|7571.3|7541.1|7588.8|7558.6|7571.3|7541.1|0
1594010400000|2020-07-06 04:40:00|7570.5|7540.3|7549.4|7519.2|7570.5|7540.3|7549.4|7519.2|0
1594010700000|2020-07-06 04:45:00|7549.6|7519.4|7556.8|7526.6|7556.8|7526.6|7543.5|7513.3|0
1594011000000|2020-07-06 04:50:00|7567.7|7537.5|7555.1|7524.9|7568.1|7537.9|7554.7|7524.5|0
1594011300000|2020-07-06 04:55:00|7553.9|7523.7|7554.2|7524|7559.8|7529.6|7552.8|7522.6|0
1594011600000|2020-07-06 05:00:00|7554.5|7524.3|7556.1|7525.9|7562.7|7532.5|7554.5|7524.3|0
1594011900000|2020-07-06 05:05:00|7554|7523.8|7556.2|7526|7556.2|7526|7548.6|7518.4|0
1594012200000|2020-07-06 05:10:00|7555.3|7525.1|7556.7|7526.5|7557.6|7527.4|7553|7522.8|0
1594012500000|2020-07-06 05:15:00|7557.8|7527.6|7554.1|7523.9|7557.8|7527.6|7553.2|7523|0
1594012800000|2020-07-06 05:20:00|7552|7521.8|7546.4|7516.2|7552.9|7522.7|7546|7515.8|0
1594013100000|2020-07-06 05:25:00|7546.5|7516.3|7560.1|7529.9|7560.1|7529.9|7546.5|7516.3|0
1594013400000|2020-07-06 05:30:00|7561.7|7531.5|7553.4|7523.2|7572.7|7542.5|7553.4|7523.2|0
1594013700000|2020-07-06 05:35:00|7551.7|7521.5|7549.1|7518.9|7554.1|7523.9|7548.8|7518.6|0
1594014000000|2020-07-06 05:40:00|7548.7|7518.5|7550.5|7520.3|7555.5|7525.3|7548.7|7518.5|0
1594014300000|2020-07-06 05:45:00|7551.4|7521.2|7547.5|7517.3|7552.1|7521.9|7546.9|7516.7|0
1594014600000|2020-07-06 05:50:00|7546.4|7516.2|7564.1|7533.9|7569.3|7539.1|7546.3|7516.1|0
1594014900000|2020-07-06 05:55:00|7567.9|7537.7|7565.2|7535|7567.9|7537.7|7559.3|7529.1|0
1594080600000|2020-07-07 00:10:00|7599.8|7569.4|7593.7|7563.3|7602.3|7571.9|7592.4|7562|0
1594080900000|2020-07-07 00:15:00|7583.4|7553.2|7563.6|7533.4|7584.3|7554.1|7563.6|7533.4|0
1594081200000|2020-07-07 00:20:00|7564.3|7534.1|7558.2|7528|7566.9|7536.7|7557.9|7527.7|0
1594081500000|2020-07-07 00:25:00|7557.9|7527.7|7546|7515.8|7557.9|7527.7|7543.9|7513.7|0
1594081800000|2020-07-07 00:30:00|7545.1|7514.9|7544.6|7514.4|7554.2|7524|7544.3|7514.1|0
1594082100000|2020-07-07 00:35:00|7542.5|7512.3|7542.2|7512|7551.8|7521.6|7542.2|7512|0
1594082400000|2020-07-07 00:40:00|7537|7507|7547.1|7516.9|7548.8|7518.6|7537|7507|0
1594082700000|2020-07-07 00:45:00|7545|7514.8|7523.4|7493.4|7545|7514.8|7522.2|7492.2|0
1594083000000|2020-07-07 00:50:00|7521.9|7491.9|7520|7490|7524.9|7494.9|7520|7490|0
1594083300000|2020-07-07 00:55:00|7519.3|7489.3|7507.1|7477.1|7520.8|7490.8|7507.1|7477.1|0
1594083600000|2020-07-07 01:00:00|7508.2|7478.2|7500.4|7470.4|7513.5|7483.5|7500.4|7470.4|0
1594083900000|2020-07-07 01:05:00|7498.3|7468.3|7483.3|7453.5|7501.2|7471.2|7483.3|7453.5|0
1594084200000|2020-07-07 01:10:00|7482.8|7453|7466.1|7436.3|7486.5|7456.7|7466.1|7436.3|0
1594084500000|2020-07-07 01:15:00|7460.9|7431.1|7443.3|7413.5|7460.9|7431.1|7442.4|7412.6|0
1594084800000|2020-07-07 01:20:00|7445.8|7416|7462.4|7432.6|7462.4|7432.6|7445.2|7415.4|0
1594085100000|2020-07-07 01:25:00|7459.4|7429.6|7452.7|7422.9|7461.5|7431.7|7452.7|7422.9|0
1594085400000|2020-07-07 01:30:00|7446.6|7416.8|7462.9|7433.1|7476.1|7446.3|7446.6|7416.8|0
1594085700000|2020-07-07 01:35:00|7462.1|7432.3|7448.9|7419.1|7468.2|7438.4|7446.3|7416.5|0
1594086000000|2020-07-07 01:40:00|7450.3|7420.5|7444.4|7414.6|7450.3|7420.5|7436.5|7406.9|0
1594086300000|2020-07-07 01:45:00|7442.7|7412.9|7446.9|7417.1|7453.6|7423.8|7438.7|7409.1|0
1594086600000|2020-07-07 01:50:00|7448.5|7418.7|7441|7411.2|7448.8|7419|7439.2|7409.6|0
1594086900000|2020-07-07 01:55:00|7442.8|7413|7432.1|7402.5|7448.8|7419|7432.1|7402.5|0
1594087200000|2020-07-07 02:00:00|7432.2|7402.6|7458.2|7428.4|7458.2|7428.4|7430.9|7401.3|0
1594087500000|2020-07-07 02:05:00|7465.9|7436.1|7456.2|7426.4|7465.9|7436.1|7453.4|7423.6|0
1594087800000|2020-07-07 02:10:00|7454.8|7425|7454.1|7424.3|7454.8|7425|7450|7420.2|0
1594088100000|2020-07-07 02:15:00|7455.1|7425.3|7456.1|7426.3|7459|7429.2|7451.2|7421.4|0
1594088400000|2020-07-07 02:20:00|7455.4|7425.6|7449.7|7419.9|7455.5|7425.7|7449.7|7419.9|0
1594088700000|2020-07-07 02:25:00|7454.4|7424.6|7443.9|7414.1|7454.4|7424.6|7442.5|7412.7|0
1594089000000|2020-07-07 02:30:00|7444.8|7415|7434.9|7405.3|7444.8|7415|7431|7401.4|0
1594089300000|2020-07-07 02:35:00|7435.6|7406|7457.8|7428|7458|7428.2|7431.9|7402.3|0
1594089600000|2020-07-07 02:40:00|7458|7428.2|7452.7|7422.9|7460.2|7430.4|7451.6|7421.8|0
1594089900000|2020-07-07 02:45:00|7449.5|7419.7|7441.9|7412.1|7455.8|7426|7439.4|7409.8|0
1594090200000|2020-07-07 02:50:00|7445|7415.2|7439.5|7409.9|7445|7415.2|7438.3|7408.7|0
1594090500000|2020-07-07 02:55:00|7437.5|7407.9|7449.9|7420.1|7449.9|7420.1|7437.3|7407.7|0
1594090800000|2020-07-07 03:00:00|7452.6|7422.8|7449.1|7419.3|7453.7|7423.9|7446.1|7416.3|0
1594091100000|2020-07-07 03:05:00|7451|7421.2|7468.1|7438.3|7468.1|7438.3|7450.5|7420.7|0
1594091400000|2020-07-07 03:10:00|7470|7440.2|7469.6|7439.8|7471.7|7441.9|7466.8|7437|0
1594091700000|2020-07-07 03:15:00|7474.4|7444.6|7485.4|7455.6|7485.4|7455.6|7474.4|7444.6|0
1594092000000|2020-07-07 03:20:00|7483.7|7453.9|7478.1|7448.3|7487.4|7457.6|7477.5|7447.7|0
1594092300000|2020-07-07 03:25:00|7473.7|7443.9|7490.8|7460.8|7490.8|7460.8|7473.2|7443.4|0
1594092600000|2020-07-07 03:30:00|7494.5|7464.5|7494.4|7464.4|7497.8|7467.8|7492|7462|0
1594092900000|2020-07-07 03:35:00|7496.1|7466.1|7502.9|7472.9|7503.1|7473.1|7493.3|7463.3|0
1594093200000|2020-07-07 03:40:00|7503.6|7473.6|7492.8|7462.8|7503.6|7473.6|7491.9|7461.9|0
1594093500000|2020-07-07 03:45:00|7493.5|7463.5|7492.7|7462.7|7494.5|7464.5|7490.6|7460.6|0
1594093800000|2020-07-07 03:50:00|7490.2|7460.2|7483.4|7453.6|7492.4|7462.4|7482.8|7453|0
1594094100000|2020-07-07 03:55:00|7483|7453.2|7472.4|7442.6|7483|7453.2|7472.4|7442.6|0
1594094400000|2020-07-07 04:00:00|7473.5|7443.7|7467.1|7437.3|7474.6|7444.8|7465.1|7435.3|0
1594094700000|2020-07-07 04:05:00|7470.3|7440.5|7473.4|7443.6|7477.4|7447.6|7470.3|7440.5|0
1594095000000|2020-07-07 04:10:00|7470.9|7441.1|7455.6|7425.8|7470.9|7441.1|7454.1|7424.3|0
1594095300000|2020-07-07 04:15:00|7456.9|7427.1|7463.3|7433.5|7468|7438.2|7451.9|7422.1|0
1594095600000|2020-07-07 04:20:00|7463.8|7434|7468.9|7439.1|7470.5|7440.7|7463.6|7433.8|0
1594095900000|2020-07-07 04:25:00|7468.4|7438.6|7474.5|7444.7|7474.5|7444.7|7465.8|7436|0
1594096200000|2020-07-07 04:30:00|7471.9|7442.1|7479.5|7449.7|7479.5|7449.7|7466.2|7436.4|0
1594096500000|2020-07-07 04:35:00|7481.1|7451.3|7476.1|7446.3|7481.1|7451.3|7470.4|7440.6|0
1594096800000|2020-07-07 04:40:00|7477.3|7447.5|7493.4|7463.4|7493.4|7463.4|7477.3|7447.5|0
1594097100000|2020-07-07 04:45:00|7493|7463|7494.8|7464.8|7494.9|7464.9|7489.5|7459.7|0
1594097400000|2020-07-07 04:50:00|7493.1|7463.1|7498.5|7468.5|7498.9|7468.9|7493.1|7463.1|0
1594097700000|2020-07-07 04:55:00|7495.8|7465.8|7493.6|7463.6|7495.8|7465.8|7488.7|7458.9|0
1594098000000|2020-07-07 05:00:00|7492.1|7462.1|7495.4|7465.4|7498.4|7468.4|7491.4|7461.4|0
1594098300000|2020-07-07 05:05:00|7497.6|7467.6|7499.3|7469.3|7504.1|7474.1|7497.6|7467.6|0
1594098600000|2020-07-07 05:10:00|7495.8|7465.8|7496.4|7466.4|7498.5|7468.5|7494.3|7464.3|0
1594098900000|2020-07-07 05:15:00|7499.2|7469.2|7492|7462|7499.6|7469.6|7489.2|7459.4|0
1594099200000|2020-07-07 05:20:00|7486|7456.2|7480.1|7450.3|7489|7459.2|7480.1|7450.3|0
1594099500000|2020-07-07 05:25:00|7482.2|7452.4|7466|7436.2|7483.5|7453.7|7466|7436.2|0
1594099800000|2020-07-07 05:30:00|7465.1|7435.3|7461.1|7431.3|7465.1|7435.3|7459.6|7429.8|0
1594100100000|2020-07-07 05:35:00|7459.8|7430|7460.3|7430.5|7460.3|7430.5|7453.4|7423.6|0
1594100400000|2020-07-07 05:40:00|7459.6|7429.8|7454.3|7424.5|7459.6|7429.8|7453.6|7423.8|0
1594100700000|2020-07-07 05:45:00|7446|7416.2|7441|7411.2|7448.9|7419.1|7439|7409.4|0
1594101000000|2020-07-07 05:50:00|7442.4|7412.6|7423.3|7393.7|7445.6|7415.8|7423.3|7393.7|0
1594101300000|2020-07-07 05:55:00|7424.9|7395.3|7432.6|7403|7434.7|7405.1|7424.9|7395.3|0
1594167000000|2020-07-08 00:10:00|7415|7385.4|7444.9|7415.1|7444.9|7415.1|7410.5|7380.9|0
1594167300000|2020-07-08 00:15:00|7445.6|7415.8|7417.3|7387.7|7445.6|7415.8|7417.3|7387.7|0
1594167600000|2020-07-08 00:20:00|7416.5|7386.9|7407|7377.4|7416.5|7386.9|7406.5|7376.9|0
1594167900000|2020-07-08 00:25:00|7401.6|7372|7406.3|7376.7|7406.5|7376.9|7396.2|7366.6|0
1594168200000|2020-07-08 00:30:00|7412.6|7383|7393.6|7364|7412.6|7383|7393.6|7364|0
1594168500000|2020-07-08 00:35:00|7394.7|7365.1|7387.2|7357.8|7408|7378.4|7383.2|7353.8|0
1594168800000|2020-07-08 00:40:00|7393.1|7363.5|7389.9|7360.3|7400.1|7370.5|7389.9|7360.3|0
1594169100000|2020-07-08 00:45:00|7390.6|7361|7381.3|7351.9|7394.1|7364.5|7380.7|7351.3|0
1594169400000|2020-07-08 00:50:00|7381.5|7352.1|7374.8|7345.4|7383.1|7353.7|7374.7|7345.3|0
1594169700000|2020-07-08 00:55:00|7367.6|7338.2|7366|7336.6|7370|7340.6|7363.2|7333.8|0
1594170000000|2020-07-08 01:00:00|7369.1|7339.7|7359.9|7330.5|7374.2|7344.8|7359.4|7330|0
1594170300000|2020-07-08 01:05:00|7358.4|7329|7367.9|7338.5|7369.9|7340.5|7358.4|7329|0
1594170600000|2020-07-08 01:10:00|7379.9|7350.5|7382.3|7352.9|7382.3|7352.9|7378.2|7348.8|0
1594170900000|2020-07-08 01:15:00|7379|7349.6|7391.5|7361.9|7394.5|7364.9|7378.4|7349|0
1594171200000|2020-07-08 01:20:00|7387.6|7358.2|7372.6|7343.2|7388.1|7358.7|7372.6|7343.2|0
1594171500000|2020-07-08 01:25:00|7365.3|7335.9|7371.2|7341.8|7372.4|7343|7361.9|7332.5|0
1594171800000|2020-07-08 01:30:00|7370.6|7341.2|7397.9|7368.3|7398.3|7368.7|7367.6|7338.2|0
1594172100000|2020-07-08 01:35:00|7400.7|7371.1|7399.5|7369.9|7404.3|7374.7|7399.5|7369.9|0
1594172400000|2020-07-08 01:40:00|7396.9|7367.3|7386.3|7356.9|7397.5|7367.9|7386.3|7356.9|0
1594172700000|2020-07-08 01:45:00|7383.6|7354.2|7371.5|7342.1|7387.8|7358.4|7370.4|7341|0
1594173000000|2020-07-08 01:50:00|7370.2|7340.8|7387|7357.6|7387.7|7358.3|7370.2|7340.8|0
1594173300000|2020-07-08 01:55:00|7385.6|7356.2|7349.6|7320.2|7385.6|7356.2|7349.6|7320.2|0
1594173600000|2020-07-08 02:00:00|7345.8|7316.4|7343.6|7314.2|7346.5|7317.1|7338.9|7309.7|0
1594173900000|2020-07-08 02:05:00|7348.9|7319.5|7361.9|7332.5|7364.1|7334.7|7348.1|7318.7|0
1594174200000|2020-07-08 02:10:00|7363.4|7334|7358.1|7328.7|7363.4|7334|7357.2|7327.8|0
1594174500000|2020-07-08 02:15:00|7360.3|7330.9|7342.2|7312.8|7360.3|7330.9|7342.2|7312.8|0
1594174800000|2020-07-08 02:20:00|7343.3|7313.9|7338.4|7309.2|7343.3|7313.9|7334|7304.8|0
1594175100000|2020-07-08 02:25:00|7336.8|7307.6|7353.3|7323.9|7353.3|7323.9|7336.8|7307.6|0
1594175400000|2020-07-08 02:30:00|7357.8|7328.4|7375.6|7346.2|7378.3|7348.9|7357.2|7327.8|0
1594175700000|2020-07-08 02:35:00|7371.4|7342|7391.9|7362.3|7393.6|7364|7371.4|7342|0
1594176000000|2020-07-08 02:40:00|7393.1|7363.5|7383.5|7354.1|7393.1|7363.5|7383.1|7353.7|0
1594176300000|2020-07-08 02:45:00|7390.6|7361|7397.3|7367.7|7397.3|7367.7|7390|7360.4|0
1594176600000|2020-07-08 02:50:00|7399.6|7370|7392.6|7363|7406.2|7376.6|7392.6|7363|0
1594176900000|2020-07-08 02:55:00|7390.1|7360.5|7392.6|7363|7394.2|7364.6|7381.6|7352.2|0
1594177200000|2020-07-08 03:00:00|7390|7360.4|7378.1|7348.7|7390|7360.4|7377.8|7348.4|0
1594177500000|2020-07-08 03:05:00|7375.8|7346.4|7368.2|7338.8|7375.8|7346.4|7367.4|7338|0
1594177800000|2020-07-08 03:10:00|7369|7339.6|7384.4|7355|7391.8|7362.2|7369|7339.6|0
1594178100000|2020-07-08 03:15:00|7383.2|7353.8|7365.9|7336.5|7388.1|7358.7|7365.9|7336.5|0
1594178400000|2020-07-08 03:20:00|7366.4|7337|7365.4|7336|7369.4|7340|7365.4|7336|0
1594178700000|2020-07-08 03:25:00|7365.2|7335.8|7372.8|7343.4|7372.8|7343.4|7363.1|7333.7|0
1594179000000|2020-07-08 03:30:00|7371.3|7341.9|7372.1|7342.7|7379|7349.6|7369.4|7340|0
1594179300000|2020-07-08 03:35:00|7371.8|7342.4|7366.8|7337.4|7371.8|7342.4|7366|7336.6|0
1594179600000|2020-07-08 03:40:00|7364|7334.6|7374.6|7345.2|7374.6|7345.2|7364|7334.6|0
1594179900000|2020-07-08 03:45:00|7382.3|7352.9|7365.9|7336.5|7382.3|7352.9|7365.9|7336.5|0
1594180200000|2020-07-08 03:50:00|7365.2|7335.8|7371.6|7342.2|7375.8|7346.4|7364.3|7334.9|0
1594180500000|2020-07-08 03:55:00|7373.3|7343.9|7375.2|7345.8|7377.6|7348.2|7372.1|7342.7|0
1594180800000|2020-07-08 04:00:00|7374.8|7345.4|7385.9|7356.5|7385.9|7356.5|7374.8|7345.4|0
1594181100000|2020-07-08 04:05:00|7384.5|7355.1|7378.2|7348.8|7385.5|7356.1|7378.2|7348.8|0
1594181400000|2020-07-08 04:10:00|7367.1|7337.7|7363.3|7333.9|7367.8|7338.4|7357.6|7328.2|0
1594181700000|2020-07-08 04:15:00|7361.8|7332.4|7355.9|7326.5|7362.9|7333.5|7355.9|7326.5|0
1594182000000|2020-07-08 04:20:00|7354.4|7325|7346.9|7317.5|7354.4|7325|7346.9|7317.5|0
1594182300000|2020-07-08 04:25:00|7343.8|7314.4|7338|7308.8|7344.7|7315.3|7338|7308.8|0
1594182600000|2020-07-08 04:30:00|7333.5|7304.3|7322.3|7293.1|7334.8|7305.6|7320.1|7290.9|0
1594182900000|2020-07-08 04:35:00|7321.1|7291.9|7314.1|7284.9|7321.1|7291.9|7310.8|7281.6|0
1594183200000|2020-07-08 04:40:00|7311.8|7282.6|7319.7|7290.5|7319.7|7290.5|7310.6|7281.4|0
1594183500000|2020-07-08 04:45:00|7322.4|7293.2|7326.1|7296.9|7328.6|7299.4|7322.4|7293.2|0
1594183800000|2020-07-08 04:50:00|7326.4|7297.2|7323.2|7294|7326.4|7297.2|7323.2|7294|0
1594184100000|2020-07-08 04:55:00|7320.8|7291.6|7329.5|7300.3|7330.4|7301.2|7320.8|7291.6|0
1594184400000|2020-07-08 05:00:00|7326.6|7297.4|7352|7322.6|7352|7322.6|7326.6|7297.4|0
1594184700000|2020-07-08 05:05:00|7353.9|7324.5|7347.3|7317.9|7353.9|7324.5|7347.3|7317.9|0
1594185000000|2020-07-08 05:10:00|7351.3|7321.9|7342.7|7313.3|7351.3|7321.9|7342.4|7313|0
1594185300000|2020-07-08 05:15:00|7341.8|7312.4|7339.7|7310.4|7344.4|7315|7335.9|7306.7|0
1594185600000|2020-07-08 05:20:00|7337.3|7308.1|7328|7298.8|7340.5|7311.1|7327.6|7298.4|0
1594185900000|2020-07-08 05:25:00|7327.6|7298.4|7305|7275.8|7327.6|7298.4|7301.5|7272.3|0
1594186200000|2020-07-08 05:30:00|7303|7273.8|7326.4|7297.2|7326.4|7297.2|7300.6|7271.4|0
1594186500000|2020-07-08 05:35:00|7325.6|7296.4|7326.7|7297.5|7331.9|7302.7|7325.6|7296.4|0
1594186800000|2020-07-08 05:40:00|7327.3|7298.1|7324.3|7295.1|7327.3|7298.1|7322.5|7293.3|0
1594187100000|2020-07-08 05:45:00|7320.4|7291.2|7310.2|7281|7321.2|7292|7309.1|7279.9|0
1594187400000|2020-07-08 05:50:00|7309.1|7279.9|7332.6|7303.4|7335.3|7306.1|7309.1|7279.9|0
1594187700000|2020-07-08 05:55:00|7332|7302.8|7312.6|7283.4|7332|7302.8|7307.5|7278.3|0
1594253400000|2020-07-09 00:10:00|7410.7|7381.1|7388.9|7359.5|7412.9|7383.3|7371.1|7341.7|0
1594253700000|2020-07-09 00:15:00|7384.6|7355.2|7391.1|7361.5|7392.6|7363|7378.5|7349.1|0
1594254000000|2020-07-09 00:20:00|7394.1|7364.5|7384.8|7355.4|7396.6|7367|7378.7|7349.3|0
1594254300000|2020-07-09 00:25:00|7380|7350.6|7402.9|7373.3|7402.9|7373.3|7372.5|7343.1|0
1594254600000|2020-07-09 00:30:00|7412.4|7382.8|7432.2|7402.6|7432.2|7402.6|7412.4|7382.8|0
1594254900000|2020-07-09 00:35:00|7431.5|7401.9|7435.1|7405.5|7448.1|7418.3|7431.5|7401.9|0
1594255200000|2020-07-09 00:40:00|7434.1|7404.5|7441.4|7411.6|7447.1|7417.3|7434.1|7404.5|0
1594255500000|2020-07-09 00:45:00|7438|7408.4|7430|7400.4|7438|7408.4|7422.2|7392.6|0
1594255800000|2020-07-09 00:50:00|7432.7|7403.1|7419.8|7390.2|7440.6|7410.8|7419.8|7390.2|0
1594256100000|2020-07-09 00:55:00|7424.2|7394.6|7425.7|7396.1|7425.7|7396.1|7421.9|7392.3|0
1594256400000|2020-07-09 01:00:00|7425.6|7396|7396.6|7367|7429.7|7400.1|7396.6|7367|0
1594256700000|2020-07-09 01:05:00|7404|7374.4|7420|7390.4|7420.7|7391.1|7401.9|7372.3|0
1594257000000|2020-07-09 01:10:00|7419.2|7389.6|7408.1|7378.5|7419.6|7390|7406.4|7376.8|0
1594257300000|2020-07-09 01:15:00|7406.8|7377.2|7412.8|7383.2|7412.8|7383.2|7402.3|7372.7|0
1594257600000|2020-07-09 01:20:00|7414.1|7384.5|7426.6|7397|7426.6|7397|7414.1|7384.5|0
1594257900000|2020-07-09 01:25:00|7426.1|7396.5|7424.6|7395|7430.5|7400.9|7422.9|7393.3|0
1594258200000|2020-07-09 01:30:00|7429.4|7399.8|7421.1|7391.5|7431.4|7401.8|7418.9|7389.3|0
1594258500000|2020-07-09 01:35:00|7413.4|7383.8|7432.5|7402.9|7432.5|7402.9|7413.4|7383.8|0
1594258800000|2020-07-09 01:40:00|7440.2|7410.4|7459.4|7429.6|7459.4|7429.6|7440.2|7410.4|0
1594259100000|2020-07-09 01:45:00|7455.7|7425.9|7469.5|7439.7|7474.4|7444.6|7455.7|7425.9|0
1594259400000|2020-07-09 01:50:00|7469.3|7439.5|7460.4|7430.6|7484.5|7454.7|7460.4|7430.6|0
1594259700000|2020-07-09 01:55:00|7460.9|7431.1|7452.8|7423|7463.8|7434|7452.8|7423|0
1594260000000|2020-07-09 02:00:00|7451.9|7422.1|7448.5|7418.7|7454.6|7424.8|7448.3|7418.5|0
1594260300000|2020-07-09 02:05:00|7445.4|7415.6|7458.2|7428.4|7458.2|7428.4|7443.5|7413.7|0
1594260600000|2020-07-09 02:10:00|7460|7430.2|7458.6|7428.8|7461.9|7432.1|7456.2|7426.4|0
1594260900000|2020-07-09 02:15:00|7460.1|7430.3|7461.2|7431.4|7464.5|7434.7|7459.6|7429.8|0
1594261200000|2020-07-09 02:20:00|7459.4|7429.6|7464.6|7434.8|7465.6|7435.8|7459.4|7429.6|0
1594261500000|2020-07-09 02:25:00|7465.7|7435.9|7475.7|7445.9|7475.7|7445.9|7462.8|7433|0
1594261800000|2020-07-09 02:30:00|7476.9|7447.1|7473.3|7443.5|7483.5|7453.7|7468.5|7438.7|0
1594262100000|2020-07-09 02:35:00|7475.4|7445.6|7481.2|7451.4|7482.6|7452.8|7473.7|7443.9|0
1594262400000|2020-07-09 02:40:00|7481.8|7452|7496.3|7466.3|7496.3|7466.3|7481.8|7452|0
1594262700000|2020-07-09 02:45:00|7494.8|7464.8|7504.1|7474.1|7505.3|7475.3|7494.8|7464.8|0
1594263000000|2020-07-09 02:50:00|7501.4|7471.4|7493.7|7463.7|7504.8|7474.8|7492.6|7462.6|0
1594263300000|2020-07-09 02:55:00|7493.8|7463.8|7494.7|7464.7|7494.7|7464.7|7491.4|7461.4|0
1594263600000|2020-07-09 03:00:00|7494.9|7464.9|7497.5|7467.5|7499|7469|7492.4|7462.4|0
1594263900000|2020-07-09 03:05:00|7498.8|7468.8|7509.5|7479.5|7509.5|7479.5|7498.8|7468.8|0
1594264200000|2020-07-09 03:10:00|7509.7|7479.7|7512.3|7482.3|7516|7486|7509.4|7479.4|0
1594264500000|2020-07-09 03:15:00|7510.7|7480.7|7506.2|7476.2|7513.7|7483.7|7505.1|7475.1|0
1594264800000|2020-07-09 03:20:00|7505.1|7475.1|7509.7|7479.7|7512.7|7482.7|7505.1|7475.1|0
1594265100000|2020-07-09 03:25:00|7508.8|7478.8|7516.5|7486.5|7517.2|7487.2|7508.8|7478.8|0
1594265400000|2020-07-09 03:30:00|7517.1|7487.1|7522|7492|7523.8|7493.8|7514.8|7484.8|0
1594265700000|2020-07-09 03:35:00|7520.2|7490.2|7505.5|7475.5|7520.2|7490.2|7496.5|7466.5|0
1594266000000|2020-07-09 03:40:00|7507|7477|7509.3|7479.3|7509.3|7479.3|7505|7475|0
1594266300000|2020-07-09 03:45:00|7508.3|7478.3|7524.3|7494.3|7526.3|7496.3|7508.3|7478.3|0
1594266600000|2020-07-09 03:50:00|7523|7493|7523.3|7493.3|7527|7497|7522.6|7492.6|0
1594266900000|2020-07-09 03:55:00|7525|7495|7525.7|7495.7|7530.5|7500.5|7525|7495|0
1594267200000|2020-07-09 04:00:00|7526.8|7496.8|7537.3|7507.3|7537.3|7507.3|7526.8|7496.8|0
1594267500000|2020-07-09 04:05:00|7537|7507|7544.5|7514.3|7548.6|7518.4|7537|7507|0
1594267800000|2020-07-09 04:10:00|7540.7|7510.5|7546.4|7516.2|7546.4|7516.2|7538.8|7508.8|0
1594268100000|2020-07-09 04:15:00|7548.9|7518.7|7550.4|7520.2|7554.9|7524.7|7548.7|7518.5|0
1594268400000|2020-07-09 04:20:00|7549.9|7519.7|7558.9|7528.7|7558.9|7528.7|7549.9|7519.7|0
1594268700000|2020-07-09 04:25:00|7556.7|7526.5|7549.5|7519.3|7559|7528.8|7547.6|7517.4|0
1594269000000|2020-07-09 04:30:00|7549.1|7518.9|7554|7523.8|7556.4|7526.2|7549.1|7518.9|0
1594269300000|2020-07-09 04:35:00|7555|7524.8|7561.6|7531.4|7561.7|7531.5|7550|7519.8|0
1594269600000|2020-07-09 04:40:00|7564.2|7534|7562.3|7532.1|7568.7|7538.5|7561.8|7531.6|0
1594269900000|2020-07-09 04:45:00|7562.5|7532.3|7558.8|7528.6|7566.2|7536|7557|7526.8|0
1594270200000|2020-07-09 04:50:00|7562.3|7532.1|7551.5|7521.3|7567.8|7537.6|7551.5|7521.3|0
1594270500000|2020-07-09 04:55:00|7552.1|7521.9|7545.5|7515.3|7552.6|7522.4|7545.5|7515.3|0
1594270800000|2020-07-09 05:00:00|7546.2|7516|7541.5|7511.3|7547.6|7517.4|7541.5|7511.3|0
1594271100000|2020-07-09 05:05:00|7546.3|7516.1|7541|7510.8|7546.3|7516.1|7538|7508|0
1594271400000|2020-07-09 05:10:00|7535.7|7505.7|7513.5|7483.5|7537|7507|7510.3|7480.3|0
1594271700000|2020-07-09 05:15:00|7514.4|7484.4|7528.3|7498.3|7528.3|7498.3|7511|7481|0
1594272000000|2020-07-09 05:20:00|7530.7|7500.7|7525.3|7495.3|7530.7|7500.7|7521.6|7491.6|0
1594272300000|2020-07-09 05:25:00|7527.4|7497.4|7529.5|7499.5|7531.1|7501.1|7526.4|7496.4|0
1594272600000|2020-07-09 05:30:00|7527.4|7497.4|7523.8|7493.8|7529.2|7499.2|7520.7|7490.7|0
1594272900000|2020-07-09 05:35:00|7520.3|7490.3|7531.2|7501.2|7533.4|7503.4|7520.3|7490.3|0
1594273200000|2020-07-09 05:40:00|7530.1|7500.1|7525.9|7495.9|7530.1|7500.1|7523.8|7493.8|0
1594273500000|2020-07-09 05:45:00|7524.6|7494.6|7520.9|7490.9|7524.6|7494.6|7516.1|7486.1|0
1594273800000|2020-07-09 05:50:00|7527.8|7497.8|7506.5|7476.5|7527.8|7497.8|7506.5|7476.5|0
1594274100000|2020-07-09 05:55:00|7507.3|7477.3|7494.8|7464.8|7507.3|7477.3|7489.2|7459.4|0
1594339800000|2020-07-10 00:10:00|7382.2|7352.8|7383.5|7354.1|7402.7|7373.1|7372.5|7343.1|0
1594340100000|2020-07-10 00:15:00|7378.4|7349|7361.6|7332.2|7384.2|7354.8|7361.6|7332.2|0
1594340400000|2020-07-10 00:20:00|7362.6|7333.2|7376.5|7347.1|7382.3|7352.9|7362.6|7333.2|0
1594340700000|2020-07-10 00:25:00|7376.4|7347|7379.4|7350|7381.9|7352.5|7369.1|7339.7|0
1594341000000|2020-07-10 00:30:00|7376.7|7347.3|7381.9|7352.5|7381.9|7352.5|7368.1|7338.7|0
1594341300000|2020-07-10 00:35:00|7382.9|7353.5|7370.7|7341.3|7382.9|7353.5|7369.1|7339.7|0
1594341600000|2020-07-10 00:40:00|7370.8|7341.4|7367.8|7338.4|7372.6|7343.2|7367.8|7338.4|0
1594341900000|2020-07-10 00:45:00|7363.2|7333.8|7343.3|7313.9|7363.2|7333.8|7339.8|7310.4|0
1594342200000|2020-07-10 00:50:00|7340.7|7311.3|7313.8|7284.6|7340.7|7311.3|7302.5|7273.3|0
1594342500000|2020-07-10 00:55:00|7313.4|7284.2|7325.7|7296.5|7328.3|7299.1|7313.4|7284.2|0
1594342800000|2020-07-10 01:00:00|7324.8|7295.6|7334.1|7304.9|7334.1|7304.9|7324.1|7294.9|0
1594343100000|2020-07-10 01:05:00|7338|7308.8|7324.2|7295|7338.9|7309.7|7324.2|7295|0
1594343400000|2020-07-10 01:10:00|7329.2|7300|7338.7|7309.5|7341.5|7312.1|7329.2|7300|0
1594343700000|2020-07-10 01:15:00|7338.2|7309|7322.4|7293.2|7342.5|7313.1|7322.4|7293.2|0
1594344000000|2020-07-10 01:20:00|7323.8|7294.6|7316.7|7287.5|7323.8|7294.6|7312.6|7283.4|0
1594344300000|2020-07-10 01:25:00|7319.8|7290.6|7349.9|7320.5|7349.9|7320.5|7316.1|7286.9|0
1594344600000|2020-07-10 01:30:00|7347.5|7318.1|7378.5|7349.1|7378.5|7349.1|7347.5|7318.1|0
1594344900000|2020-07-10 01:35:00|7387|7357.6|7367.1|7337.7|7387|7357.6|7365.6|7336.2|0
1594345200000|2020-07-10 01:40:00|7362.1|7332.7|7364.9|7335.5|7368.3|7338.9|7362.1|7332.7|0
1594345500000|2020-07-10 01:45:00|7360.6|7331.2|7374.6|7345.2|7374.6|7345.2|7359.4|7330|0
1594345800000|2020-07-10 01:50:00|7372.6|7343.2|7355.4|7326|7372.6|7343.2|7355|7325.6|0
1594346100000|2020-07-10 01:55:00|7356.3|7326.9|7365|7335.6|7367.3|7337.9|7356.3|7326.9|0
1594346400000|2020-07-10 02:00:00|7362.7|7333.3|7341.1|7311.7|7362.7|7333.3|7341.1|7311.7|0
1594346700000|2020-07-10 02:05:00|7345.4|7316|7339.3|7310.1|7345.4|7316|7338.3|7309.1|0
1594347000000|2020-07-10 02:10:00|7339.5|7310.3|7347.6|7318.2|7347.6|7318.2|7338.9|7309.7|0
1594347300000|2020-07-10 02:15:00|7347.1|7317.7|7342.2|7312.8|7349.1|7319.7|7341|7311.6|0
1594347600000|2020-07-10 02:20:00|7345|7315.6|7348.9|7319.5|7353.3|7323.9|7345|7315.6|0
1594347900000|2020-07-10 02:25:00|7350.7|7321.3|7348.2|7318.8|7355.7|7326.3|7342.9|7313.5|0
1594348200000|2020-07-10 02:30:00|7339.4|7310.2|7330.9|7301.7|7339.7|7310.4|7328.2|7299|0
1594348500000|2020-07-10 02:35:00|7331.4|7302.2|7324.5|7295.3|7333.9|7304.7|7323.7|7294.5|0
1594348800000|2020-07-10 02:40:00|7325|7295.8|7319.9|7290.7|7326|7296.8|7317.9|7288.7|0
1594349100000|2020-07-10 02:45:00|7317.5|7288.3|7318.3|7289.1|7318.8|7289.6|7314.2|7285|0
1594349400000|2020-07-10 02:50:00|7320.7|7291.5|7324.1|7294.9|7326|7296.8|7320.7|7291.5|0
1594349700000|2020-07-10 02:55:00|7321.6|7292.4|7325.5|7296.3|7326.1|7296.9|7319.6|7290.4|0
1594350000000|2020-07-10 03:00:00|7324.1|7294.9|7333.4|7304.2|7333.4|7304.2|7324.1|7294.9|0
1594350300000|2020-07-10 03:05:00|7335.4|7306.2|7338|7308.8|7338|7308.8|7332.9|7303.7|0
1594350600000|2020-07-10 03:10:00|7338.8|7309.6|7335.4|7306.2|7341.9|7312.5|7335.4|7306.2|0
1594350900000|2020-07-10 03:15:00|7334.3|7305.1|7319.4|7290.2|7338.5|7309.3|7319.4|7290.2|0
1594351200000|2020-07-10 03:20:00|7315.9|7286.7|7327.8|7298.6|7328.6|7299.4|7315.5|7286.3|0
1594351500000|2020-07-10 03:25:00|7328.7|7299.5|7336.5|7307.3|7340.6|7311.2|7328.7|7299.5|0
1594351800000|2020-07-10 03:30:00|7338.7|7309.5|7353.9|7324.5|7353.9|7324.5|7338.7|7309.5|0
1594352100000|2020-07-10 03:35:00|7353.4|7324|7352.3|7322.9|7358.4|7329|7352.3|7322.9|0
1594352400000|2020-07-10 03:40:00|7353.9|7324.5|7343|7313.6|7353.9|7324.5|7341.8|7312.4|0
1594352700000|2020-07-10 03:45:00|7340.8|7311.4|7345.5|7316.1|7346.3|7316.9|7340.8|7311.4|0
1594353000000|2020-07-10 03:50:00|7346|7316.6|7345.3|7315.9|7350|7320.6|7345.3|7315.9|0
1594353300000|2020-07-10 03:55:00|7343.5|7314.1|7337.4|7308.2|7343.5|7314.1|7335.3|7306.1|0
1594353600000|2020-07-10 04:00:00|7335.9|7306.7|7346|7316.6|7346|7316.6|7335.4|7306.2|0
1594353900000|2020-07-10 04:05:00|7343|7313.6|7342.3|7312.9|7345.2|7315.8|7342.3|7312.9|0
1594354200000|2020-07-10 04:10:00|7343.8|7314.4|7344.9|7315.5|7347.7|7318.3|7343|7313.6|0
1594354500000|2020-07-10 04:15:00|7341.7|7312.3|7338.2|7309|7345|7315.6|7338.2|7309|0
1594354800000|2020-07-10 04:20:00|7339.7|7310.4|7330.6|7301.4|7339.7|7310.4|7330.6|7301.4|0
1594355100000|2020-07-10 04:25:00|7330.1|7300.9|7330.3|7301.1|7330.3|7301.1|7325.4|7296.2|0
1594355400000|2020-07-10 04:30:00|7330.9|7301.7|7343|7313.6|7343|7313.6|7330.9|7301.7|0
1594355700000|2020-07-10 04:35:00|7340.4|7311|7350.7|7321.3|7355|7325.6|7340.4|7311|0
1594356000000|2020-07-10 04:40:00|7348.9|7319.5|7349.3|7319.9|7353.9|7324.5|7348.9|7319.5|0
1594356300000|2020-07-10 04:45:00|7347.3|7317.9|7345.5|7316.1|7348.8|7319.4|7345.5|7316.1|0
1594356600000|2020-07-10 04:50:00|7349.2|7319.8|7354.1|7324.7|7354.1|7324.7|7348.1|7318.7|0
1594356900000|2020-07-10 04:55:00|7354.2|7324.8|7351.7|7322.3|7356.6|7327.2|7351.4|7322|0
1594357200000|2020-07-10 05:00:00|7352.2|7322.8|7339.1|7309.9|7352.2|7322.8|7339.1|7309.9|0
1594357500000|2020-07-10 05:05:00|7332.7|7303.5|7332.9|7303.7|7339|7309.8|7330.2|7301|0
1594357800000|2020-07-10 05:10:00|7333.9|7304.7|7332.3|7303.1|7334.4|7305.2|7331.9|7302.7|0
1594358100000|2020-07-10 05:15:00|7333.5|7304.3|7328.3|7299.1|7333.5|7304.3|7328.3|7299.1|0
1594358400000|2020-07-10 05:20:00|7327.1|7297.9|7328.4|7299.2|7330.3|7301.1|7324.6|7295.4|0
1594358700000|2020-07-10 05:25:00|7326|7296.8|7314.2|7285|7326.7|7297.5|7312|7282.8|0
1594359000000|2020-07-10 05:30:00|7316.2|7287|7309.8|7280.6|7316.2|7287|7307.7|7278.5|0
1594359300000|2020-07-10 05:35:00|7308.2|7279|7302.6|7273.4|7308.2|7279|7299.5|7270.3|0
1594359600000|2020-07-10 05:40:00|7302.9|7273.7|7311|7281.8|7312.6|7283.4|7298.8|7269.6|0
1594359900000|2020-07-10 05:45:00|7311.7|7282.5|7330|7300.8|7330|7300.8|7311.4|7282.2|0
1594360200000|2020-07-10 05:50:00|7328.9|7299.7|7334.5|7305.3|7342.2|7312.8|7328.9|7299.7|0
1594360500000|2020-07-10 05:55:00|7338.5|7309.3|7334.3|7305.1|7339.5|7310.3|7334.3|7305.1|0
1594599000000|2020-07-13 00:10:00|7539.2|7509.2|7517.2|7487.2|7539.2|7509.2|7517.2|7487.2|0
1594599300000|2020-07-13 00:15:00|7516.9|7486.9|7498.6|7468.6|7527.4|7497.4|7490.3|7460.3|0
1594599600000|2020-07-13 00:20:00|7492|7462|7497.7|7467.7|7508.6|7478.6|7490.9|7460.9|0
1594599900000|2020-07-13 00:25:00|7502.9|7472.9|7512.9|7482.9|7512.9|7482.9|7502.3|7472.3|0
1594600200000|2020-07-13 00:30:00|7504|7474|7496|7466|7508.4|7478.4|7488.1|7458.3|0
1594600500000|2020-07-13 00:35:00|7495.8|7465.8|7488.2|7458.4|7495.8|7465.8|7488|7458.2|0
1594600800000|2020-07-13 00:40:00|7485.4|7455.6|7486.8|7457|7488.9|7459.1|7482.4|7452.6|0
1594601100000|2020-07-13 00:45:00|7484.7|7454.9|7473.4|7443.6|7489.1|7459.3|7473.4|7443.6|0
1594601400000|2020-07-13 00:50:00|7468.2|7438.4|7463.3|7433.5|7468.2|7438.4|7455.4|7425.6|0
1594601700000|2020-07-13 00:55:00|7464.5|7434.7|7466.8|7437|7472.4|7442.6|7463.7|7433.9|0
1594602000000|2020-07-13 01:00:00|7467.5|7437.7|7472.2|7442.4|7489|7459.2|7467.5|7437.7|0
1594602300000|2020-07-13 01:05:00|7471.7|7441.9|7433.1|7403.5|7471.7|7441.9|7433.1|7403.5|0
1594602600000|2020-07-13 01:10:00|7429.7|7400.1|7411.5|7381.9|7429.7|7400.1|7411.5|7381.9|0
1594602900000|2020-07-13 01:15:00|7412.9|7383.3|7378.2|7348.8|7412.9|7383.3|7376.8|7347.4|0
1594603200000|2020-07-13 01:20:00|7381.8|7352.4|7382.4|7353|7391.2|7361.6|7374|7344.6|0
1594603500000|2020-07-13 01:25:00|7378.6|7349.2|7399.5|7369.9|7399.5|7369.9|7378.6|7349.2|0
1594603800000|2020-07-13 01:30:00|7390|7360.4|7402.7|7373.1|7402.7|7373.1|7384.5|7355.1|0
1594604100000|2020-07-13 01:35:00|7404.3|7374.7|7394.1|7364.5|7410.3|7380.7|7392.8|7363.2|0
1594604400000|2020-07-13 01:40:00|7399.2|7369.6|7398|7368.4|7400.3|7370.7|7395.8|7366.2|0
1594604700000|2020-07-13 01:45:00|7392.7|7363.1|7409.2|7379.6|7409.4|7379.8|7390.8|7361.2|0
1594605000000|2020-07-13 01:50:00|7409.1|7379.5|7402.7|7373.1|7409.4|7379.8|7398.5|7368.9|0
1594605300000|2020-07-13 01:55:00|7404.2|7374.6|7400.5|7370.9|7410.2|7380.6|7400.5|7370.9|0
1594605600000|2020-07-13 02:00:00|7401.1|7371.5|7407.1|7377.5|7407.1|7377.5|7391.1|7361.5|0
1594605900000|2020-07-13 02:05:00|7407.7|7378.1|7416.7|7387.1|7416.7|7387.1|7407.7|7378.1|0
1594606200000|2020-07-13 02:10:00|7422.2|7392.6|7409.3|7379.7|7424.3|7394.7|7409.3|7379.7|0
1594606500000|2020-07-13 02:15:00|7407.9|7378.3|7425.2|7395.6|7425.7|7396.1|7406.1|7376.5|0
1594606800000|2020-07-13 02:20:00|7427.1|7397.5|7424.7|7395.1|7429.8|7400.2|7423|7393.4|0
1594607100000|2020-07-13 02:25:00|7422.9|7393.3|7414.7|7385.1|7422.9|7393.3|7412.9|7383.3|0
1594607400000|2020-07-13 02:30:00|7421.8|7392.2|7423|7393.4|7426.1|7396.5|7417.3|7387.7|0
1594607700000|2020-07-13 02:35:00|7427.6|7398|7433.6|7404|7434.1|7404.5|7424.8|7395.2|0
1594608000000|2020-07-13 02:40:00|7423.3|7393.7|7416.8|7387.2|7424.7|7395.1|7411.4|7381.8|0
1594608300000|2020-07-13 02:45:00|7411.5|7381.9|7418.2|7388.6|7418.5|7388.9|7411.5|7381.9|0
1594608600000|2020-07-13 02:50:00|7417.8|7388.2|7421.6|7392|7424.7|7395.1|7415.4|7385.8|0
1594608900000|2020-07-13 02:55:00|7422.5|7392.9|7406.9|7377.3|7423.1|7393.5|7406.6|7377|0
1594609200000|2020-07-13 03:00:00|7405.5|7375.9|7389.9|7360.3|7405.5|7375.9|7387.9|7358.5|0
1594609500000|2020-07-13 03:05:00|7388.8|7359.4|7396.7|7367.1|7399.5|7369.9|7388.8|7359.4|0
1594609800000|2020-07-13 03:10:00|7393.4|7363.8|7391.5|7361.9|7396.4|7366.8|7390.2|7360.6|0
1594610100000|2020-07-13 03:15:00|7395.4|7365.8|7407.6|7378|7407.6|7378|7392.7|7363.1|0
1594610400000|2020-07-13 03:20:00|7410.4|7380.8|7392.8|7363.2|7410.4|7380.8|7392.8|7363.2|0
1594610700000|2020-07-13 03:25:00|7394.9|7365.3|7395.8|7366.2|7395.8|7366.2|7393|7363.4|0
1594611000000|2020-07-13 03:30:00|7394.4|7364.8|7390.5|7360.9|7405.3|7375.7|7390.5|7360.9|0
1594611300000|2020-07-13 03:35:00|7389.2|7359.8|7397|7367.4|7397|7367.4|7388.3|7358.9|0
1594611600000|2020-07-13 03:40:00|7400.3|7370.7|7403.8|7374.2|7404.3|7374.7|7400.3|7370.7|0
1594611900000|2020-07-13 03:45:00|7402.1|7372.5|7400.4|7370.8|7405.8|7376.2|7400.4|7370.8|0
1594612200000|2020-07-13 03:50:00|7400.1|7370.5|7403.9|7374.3|7404.8|7375.2|7399.1|7369.5|0
1594612500000|2020-07-13 03:55:00|7403.1|7373.5|7398.2|7368.6|7406.3|7376.7|7398.2|7368.6|0
1594612800000|2020-07-13 04:00:00|7399.4|7369.8|7408.3|7378.7|7417.8|7388.2|7399.4|7369.8|0
1594613100000|2020-07-13 04:05:00|7407.5|7377.9|7407.8|7378.2|7417.3|7387.7|7407.5|7377.9|0
1594613400000|2020-07-13 04:10:00|7406.1|7376.5|7404.8|7375.2|7412|7382.4|7404.8|7375.2|0
1594613700000|2020-07-13 04:15:00|7398.1|7368.5|7406.5|7376.9|7410.8|7381.2|7394.3|7364.7|0
1594614000000|2020-07-13 04:20:00|7405.9|7376.3|7403.7|7374.1|7406.1|7376.5|7400.5|7370.9|0
1594614300000|2020-07-13 04:25:00|7403.4|7373.8|7407|7377.4|7408.3|7378.7|7400|7370.4|0
1594614600000|2020-07-13 04:30:00|7404.6|7375|7403.6|7374|7406.2|7376.6|7400.7|7371.1|0
1594614900000|2020-07-13 04:35:00|7404|7374.4|7404|7374.4|7407.4|7377.8|7401.7|7372.1|0
1594615200000|2020-07-13 04:40:00|7407|7377.4|7397.6|7368|7409|7379.4|7397|7367.4|0
1594615500000|2020-07-13 04:45:00|7394.4|7364.8|7402.6|7373|7402.6|7373|7394.4|7364.8|0
1594615800000|2020-07-13 04:50:00|7404.9|7375.3|7406.2|7376.6|7407.1|7377.5|7403.2|7373.6|0
1594616100000|2020-07-13 04:55:00|7405.1|7375.5|7400|7370.4|7405.1|7375.5|7399.2|7369.6|0
1594616400000|2020-07-13 05:00:00|7399.3|7369.7|7407.1|7377.5|7407.9|7378.3|7397.5|7367.9|0
1594616700000|2020-07-13 05:05:00|7407.6|7378|7413.7|7384.1|7413.9|7384.3|7407.6|7378|0
1594617000000|2020-07-13 05:10:00|7414.6|7385|7409.5|7379.9|7414.9|7385.3|7408.4|7378.8|0
1594617300000|2020-07-13 05:15:00|7417.3|7387.7|7414.3|7384.7|7417.4|7387.8|7410.3|7380.7|0
1594617600000|2020-07-13 05:20:00|7413|7383.4|7412.4|7382.8|7414.4|7384.8|7408.8|7379.2|0
1594617900000|2020-07-13 05:25:00|7414.4|7384.8|7415.2|7385.6|7416.9|7387.3|7412.1|7382.5|0
1594618200000|2020-07-13 05:30:00|7410.5|7380.9|7413.1|7383.5|7415.4|7385.8|7408.9|7379.3|0
1594618500000|2020-07-13 05:35:00|7412.2|7382.6|7399.9|7370.3|7412.5|7382.9|7398.2|7368.6|0
1594618800000|2020-07-13 05:40:00|7396.8|7367.2|7405.4|7375.8|7406.9|7377.3|7396.8|7367.2|0
1594619100000|2020-07-13 05:45:00|7408.5|7378.9|7417.3|7387.7|7418.1|7388.5|7407.9|7378.3|0
1594619400000|2020-07-13 05:50:00|7416.8|7387.2|7419.2|7389.6|7419.2|7389.6|7412|7382.4|0
1594619700000|2020-07-13 05:55:00|7417.7|7388.1|7418.7|7389.1|7422.4|7392.8|7417.7|7388.1|0
1594685400000|2020-07-14 00:10:00|7328|7298.8|7349.5|7320.1|7363.8|7334.4|7327.6|7298.4|0
1594685700000|2020-07-14 00:15:00|7346.3|7316.9|7340|7310.6|7353.8|7324.4|7333.6|7304.4|0
1594686000000|2020-07-14 00:20:00|7343.6|7314.2|7344.6|7315.2|7355.1|7325.7|7338.6|7309.4|0
1594686300000|2020-07-14 00:25:00|7338.5|7309.3|7332.1|7302.9|7338.5|7309.3|7328.1|7298.9|0
1594686600000|2020-07-14 00:30:00|7329.6|7300.4|7311.8|7282.6|7329.6|7300.4|7311.8|7282.6|0
1594686900000|2020-07-14 00:35:00|7306.1|7276.9|7309.5|7280.3|7311.2|7282|7299|7269.8|0
1594687200000|2020-07-14 00:40:00|7310.7|7281.5|7340.9|7311.5|7341.5|7312.1|7310.7|7281.5|0
1594687500000|2020-07-14 00:45:00|7343.4|7314|7344.1|7314.7|7353.5|7324.1|7341.7|7312.3|0
1594687800000|2020-07-14 00:50:00|7354.7|7325.3|7361.3|7331.9|7369|7339.6|7354.7|7325.3|0
1594688100000|2020-07-14 00:55:00|7359.8|7330.4|7344.2|7314.8|7359.8|7330.4|7341.3|7311.9|0
1594688400000|2020-07-14 01:00:00|7350.2|7320.8|7335|7305.8|7357.7|7328.3|7335|7305.8|0
1594688700000|2020-07-14 01:05:00|7334.7|7305.5|7355.7|7326.3|7355.7|7326.3|7334.7|7305.5|0
1594689000000|2020-07-14 01:10:00|7356.2|7326.8|7362.3|7332.9|7365|7335.6|7355.7|7326.3|0
1594689300000|2020-07-14 01:15:00|7362.9|7333.5|7365.5|7336.1|7365.5|7336.1|7351.7|7322.3|0
1594689600000|2020-07-14 01:20:00|7366.5|7337.1|7329.3|7300.1|7369.4|7340|7329.3|7300.1|0
1594689900000|2020-07-14 01:25:00|7337.2|7308|7319.9|7290.7|7337.2|7308|7317.7|7288.5|0
1594690200000|2020-07-14 01:30:00|7321.6|7292.4|7331.9|7302.7|7332|7302.8|7319|7289.8|0
1594690500000|2020-07-14 01:35:00|7332|7302.8|7345.3|7315.9|7345.3|7315.9|7326.5|7297.3|0
1594690800000|2020-07-14 01:40:00|7346.6|7317.2|7381.9|7352.5|7381.9|7352.5|7346.6|7317.2|0
1594691100000|2020-07-14 01:45:00|7384.1|7354.7|7403.5|7373.9|7403.5|7373.9|7380.6|7351.2|0
1594691400000|2020-07-14 01:50:00|7404.4|7374.8|7409.1|7379.5|7409.1|7379.5|7401.7|7372.1|0
1594691700000|2020-07-14 01:55:00|7406.2|7376.6|7415.3|7385.7|7417.7|7388.1|7403.5|7373.9|0
1594692000000|2020-07-14 02:00:00|7417.6|7388|7421|7391.4|7423.7|7394.1|7415.8|7386.2|0
1594692300000|2020-07-14 02:05:00|7416.3|7386.7|7389.4|7360|7416.3|7386.7|7389.4|7360|0
1594692600000|2020-07-14 02:10:00|7392.2|7362.6|7394.2|7364.6|7395.3|7365.7|7392.2|7362.6|0
1594692900000|2020-07-14 02:15:00|7396.4|7366.8|7396.1|7366.5|7396.4|7366.8|7392.3|7362.7|0
1594693200000|2020-07-14 02:20:00|7398.9|7369.3|7415.4|7385.8|7419.1|7389.5|7398.9|7369.3|0
1594693500000|2020-07-14 02:25:00|7417.7|7388.1|7399.9|7370.3|7417.7|7388.1|7399.9|7370.3|0
1594693800000|2020-07-14 02:30:00|7394.9|7365.3|7379.9|7350.5|7394.9|7365.3|7378.8|7349.4|0
1594694100000|2020-07-14 02:35:00|7383.1|7353.7|7396.9|7367.3|7401.1|7371.5|7382.2|7352.8|0
1594694400000|2020-07-14 02:40:00|7402.4|7372.8|7417.7|7388.1|7417.9|7388.3|7401.6|7372|0
1594694700000|2020-07-14 02:45:00|7414.2|7384.6|7424.1|7394.5|7424.6|7395|7414.2|7384.6|0
1594695000000|2020-07-14 02:50:00|7424.9|7395.3|7418.9|7389.3|7424.9|7395.3|7418.9|7389.3|0
1594695300000|2020-07-14 02:55:00|7420.1|7390.5|7411.1|7381.5|7424.9|7395.3|7405.9|7376.3|0
1594695600000|2020-07-14 03:00:00|7415.7|7386.1|7433.1|7403.5|7444.9|7415.1|7415.7|7386.1|0
1594695900000|2020-07-14 03:05:00|7431|7401.4|7431.5|7401.9|7433.4|7403.8|7429.3|7399.7|0
1594696200000|2020-07-14 03:10:00|7431.3|7401.7|7429.2|7399.6|7433.7|7404.1|7424.6|7395|0
1594696500000|2020-07-14 03:15:00|7433|7403.4|7429.3|7399.7|7433|7403.4|7425.9|7396.3|0
1594696800000|2020-07-14 03:20:00|7428.7|7399.1|7426|7396.4|7433.7|7404.1|7426|7396.4|0
1594697100000|2020-07-14 03:25:00|7426.6|7397|7430.7|7401.1|7435.2|7405.6|7426.6|7397|0
1594697400000|2020-07-14 03:30:00|7424.7|7395.1|7411.2|7381.6|7424.7|7395.1|7411.2|7381.6|0
1594697700000|2020-07-14 03:35:00|7412.8|7383.2|7415|7385.4|7416.2|7386.6|7408.9|7379.3|0
1594698000000|2020-07-14 03:40:00|7408.1|7378.5|7404.2|7374.6|7408.6|7379|7400.5|7370.9|0
1594698300000|2020-07-14 03:45:00|7404.3|7374.7|7400.6|7371|7404.7|7375.1|7395.2|7365.6|0
1594698600000|2020-07-14 03:50:00|7401.5|7371.9|7387.4|7358|7401.5|7371.9|7387.4|7358|0
1594698900000|2020-07-14 03:55:00|7387.3|7357.9|7389.2|7359.8|7391.5|7361.9|7387.3|7357.9|0
1594699200000|2020-07-14 04:00:00|7386.4|7357|7385.2|7355.8|7390.9|7361.3|7385.2|7355.8|0
1594699500000|2020-07-14 04:05:00|7382.4|7353|7386.1|7356.7|7386.1|7356.7|7377.1|7347.7|0
1594699800000|2020-07-14 04:10:00|7385.2|7355.8|7377.3|7347.9|7392.4|7362.8|7377.3|7347.9|0
1594700100000|2020-07-14 04:15:00|7378.8|7349.4|7379.5|7350.1|7380.8|7351.4|7378.1|7348.7|0
1594700400000|2020-07-14 04:20:00|7374|7344.6|7372.4|7343|7374.9|7345.5|7369.2|7339.8|0
1594700700000|2020-07-14 04:25:00|7372.1|7342.7|7381.4|7352|7386.9|7357.5|7372.1|7342.7|0
1594701000000|2020-07-14 04:30:00|7382.1|7352.7|7364.2|7334.8|7383.4|7354|7364.2|7334.8|0
1594701300000|2020-07-14 04:35:00|7364|7334.6|7367.5|7338.1|7370.2|7340.8|7362.4|7333|0
1594701600000|2020-07-14 04:40:00|7364.9|7335.5|7356.8|7327.4|7364.9|7335.5|7356.3|7326.9|0
1594701900000|2020-07-14 04:45:00|7354.3|7324.9|7374.3|7344.9|7374.7|7345.3|7354.3|7324.9|0
1594702200000|2020-07-14 04:50:00|7373.4|7344|7374.3|7344.9|7375.1|7345.7|7372.7|7343.3|0
1594702500000|2020-07-14 04:55:00|7375.1|7345.7|7366|7336.6|7375.1|7345.7|7366|7336.6|0
1594702800000|2020-07-14 05:00:00|7366.3|7336.9|7370.4|7341|7374.2|7344.8|7365|7335.6|0
1594703100000|2020-07-14 05:05:00|7369.9|7340.5|7357.9|7328.5|7369.9|7340.5|7357.9|7328.5|0
1594703400000|2020-07-14 05:10:00|7359.6|7330.2|7352.6|7323.2|7359.6|7330.2|7350.6|7321.2|0
1594703700000|2020-07-14 05:15:00|7352.3|7322.9|7368.6|7339.2|7368.6|7339.2|7352.3|7322.9|0
1594704000000|2020-07-14 05:20:00|7367.7|7338.3|7369.1|7339.7|7372.8|7343.4|7367.7|7338.3|0
1594704300000|2020-07-14 05:25:00|7372.8|7343.4|7378.2|7348.8|7378.2|7348.8|7367.3|7337.9|0
1594704600000|2020-07-14 05:30:00|7381.5|7352.1|7374.9|7345.5|7384.2|7354.8|7374.9|7345.5|0
1594704900000|2020-07-14 05:35:00|7377.5|7348.1|7384.7|7355.3|7384.7|7355.3|7376.6|7347.2|0
1594705200000|2020-07-14 05:40:00|7388.4|7359|7386.2|7356.8|7388.9|7359.5|7386.2|7356.8|0
1594705500000|2020-07-14 05:45:00|7387.5|7358.1|7393.8|7364.2|7393.8|7364.2|7385.5|7356.1|0
1594705800000|2020-07-14 05:50:00|7391|7361.4|7383.7|7354.3|7391|7361.4|7383.7|7354.3|0
1594706100000|2020-07-14 05:55:00|7382.1|7352.7|7379.1|7349.7|7384.4|7355|7377.7|7348.3|0
1594771800000|2020-07-15 00:10:00|7516.1|7486.1|7543.3|7513.1|7543.3|7513.1|7516.1|7486.1|0
1594772100000|2020-07-15 00:15:00|7545.6|7515.4|7550.4|7520.2|7553.8|7523.6|7537.6|7507.6|0
1594772400000|2020-07-15 00:20:00|7551.9|7521.7|7543.4|7513.2|7554.4|7524.2|7527.1|7497.1|0
1594772700000|2020-07-15 00:25:00|7541.7|7511.5|7540.6|7510.4|7544.4|7514.2|7530.4|7500.4|0
1594773000000|2020-07-15 00:30:00|7541.8|7511.6|7552.1|7521.9|7552.1|7521.9|7538.5|7508.5|0
1594773300000|2020-07-15 00:35:00|7553.9|7523.7|7538.7|7508.7|7553.9|7523.7|7530.8|7500.8|0
1594773600000|2020-07-15 00:40:00|7534.9|7504.9|7530|7500|7534.9|7504.9|7526.6|7496.6|0
1594773900000|2020-07-15 00:45:00|7522.4|7492.4|7542.3|7512.1|7542.3|7512.1|7520.7|7490.7|0
1594774200000|2020-07-15 00:50:00|7544|7513.8|7535.3|7505.3|7549.8|7519.6|7535.3|7505.3|0
1594774500000|2020-07-15 00:55:00|7535.9|7505.9|7524.7|7494.7|7540.3|7510.1|7524.7|7494.7|0
1594774800000|2020-07-15 01:00:00|7525.3|7495.3|7505.2|7475.2|7525.3|7495.3|7505.2|7475.2|0
1594775100000|2020-07-15 01:05:00|7507.6|7477.6|7482|7452.2|7507.6|7477.6|7480.2|7450.4|0
1594775400000|2020-07-15 01:10:00|7480.1|7450.3|7499.5|7469.5|7509.9|7479.9|7480.1|7450.3|0
1594775700000|2020-07-15 01:15:00|7496.1|7466.1|7487.7|7457.9|7499.5|7469.5|7486|7456.2|0
1594776000000|2020-07-15 01:20:00|7486.7|7456.9|7474.7|7444.9|7486.7|7456.9|7474.7|7444.9|0
1594776300000|2020-07-15 01:25:00|7473.8|7444|7462.4|7432.6|7478.1|7448.3|7462.4|7432.6|0
1594776600000|2020-07-15 01:30:00|7466.6|7436.8|7458.1|7428.3|7482.4|7452.6|7454.9|7425.1|0
1594776900000|2020-07-15 01:35:00|7454|7424.2|7450.3|7420.5|7454.6|7424.8|7448|7418.2|0
1594777200000|2020-07-15 01:40:00|7443.5|7413.7|7444.4|7414.6|7449.3|7419.5|7441.7|7411.9|0
1594777500000|2020-07-15 01:45:00|7443.5|7413.7|7434.9|7405.3|7445.7|7415.9|7434.9|7405.3|0
1594777800000|2020-07-15 01:50:00|7432.5|7402.9|7425.3|7395.7|7432.5|7402.9|7425.3|7395.7|0
1594778100000|2020-07-15 01:55:00|7424.5|7394.9|7436.4|7406.8|7438.2|7408.6|7424.5|7394.9|0
1594778400000|2020-07-15 02:00:00|7438.2|7408.6|7423.1|7393.5|7444.1|7414.3|7423.1|7393.5|0
1594778700000|2020-07-15 02:05:00|7419|7389.4|7424.2|7394.6|7428.3|7398.7|7419|7389.4|0
1594779000000|2020-07-15 02:10:00|7425.3|7395.7|7437.5|7407.9|7439.1|7409.5|7416|7386.4|0
1594779300000|2020-07-15 02:15:00|7434.9|7405.3|7430.1|7400.5|7436.9|7407.3|7430.1|7400.5|0
1594779600000|2020-07-15 02:20:00|7426.1|7396.5|7431.5|7401.9|7432.6|7403|7426.1|7396.5|0
1594779900000|2020-07-15 02:25:00|7433.6|7404|7442|7412.2|7442|7412.2|7433.6|7404|0
1594780200000|2020-07-15 02:30:00|7438|7408.4|7439.2|7409.6|7442.7|7412.9|7436|7406.4|0
1594780500000|2020-07-15 02:35:00|7439.4|7409.8|7421.3|7391.7|7439.4|7409.8|7421.3|7391.7|0
1594780800000|2020-07-15 02:40:00|7422.6|7393|7420.9|7391.3|7422.6|7393|7415.6|7386|0
1594781100000|2020-07-15 02:45:00|7418|7388.4|7421.2|7391.6|7422.8|7393.2|7417.5|7387.9|0
1594781400000|2020-07-15 02:50:00|7420.2|7390.6|7419.1|7389.5|7421.5|7391.9|7418.5|7388.9|0
1594781700000|2020-07-15 02:55:00|7420.4|7390.8|7413|7383.4|7420.4|7390.8|7413|7383.4|0
1594782000000|2020-07-15 03:00:00|7410|7380.4|7410.4|7380.8|7417.8|7388.2|7410|7380.4|0
1594782300000|2020-07-15 03:05:00|7410.1|7380.5|7405.1|7375.5|7411|7381.4|7402.1|7372.5|0
1594782600000|2020-07-15 03:10:00|7407.1|7377.5|7407.3|7377.7|7412.6|7383|7405.5|7375.9|0
1594782900000|2020-07-15 03:15:00|7403.4|7373.8|7399.3|7369.7|7406.5|7376.9|7398.7|7369.1|0
1594783200000|2020-07-15 03:20:00|7398.5|7368.9|7415.5|7385.9|7415.5|7385.9|7388|7358.6|0
1594783500000|2020-07-15 03:25:00|7412.9|7383.3|7407.9|7378.3|7414.3|7384.7|7407.9|7378.3|0
1594783800000|2020-07-15 03:30:00|7408.6|7379|7404.9|7375.3|7408.6|7379|7399.4|7369.8|0
1594784100000|2020-07-15 03:35:00|7412.8|7383.2|7411|7381.4|7412.8|7383.2|7407.7|7378.1|0
1594784400000|2020-07-15 03:40:00|7409|7379.4|7404.6|7375|7412|7382.4|7404.6|7375|0
1594784700000|2020-07-15 03:45:00|7404.4|7374.8|7407.1|7377.5|7407.1|7377.5|7401|7371.4|0
1594785000000|2020-07-15 03:50:00|7413.6|7384|7410.3|7380.7|7413.6|7384|7409.4|7379.8|0
1594785300000|2020-07-15 03:55:00|7411.6|7382|7407.9|7378.3|7411.6|7382|7403.7|7374.1|0
1594785600000|2020-07-15 04:00:00|7408.5|7378.9|7416.4|7386.8|7421.7|7392.1|7404.5|7374.9|0
1594785900000|2020-07-15 04:05:00|7419.2|7389.6|7414.1|7384.5|7419.3|7389.7|7412|7382.4|0
1594786200000|2020-07-15 04:10:00|7416.8|7387.2|7421.1|7391.5|7421.1|7391.5|7413.8|7384.2|0
1594786500000|2020-07-15 04:15:00|7423.9|7394.3|7446.6|7416.8|7447.2|7417.4|7423.9|7394.3|0
1594786800000|2020-07-15 04:20:00|7450.1|7420.3|7456.2|7426.4|7457.1|7427.3|7447.9|7418.1|0
1594787100000|2020-07-15 04:25:00|7457.1|7427.3|7447.6|7417.8|7457.1|7427.3|7441.4|7411.6|0
1594787400000|2020-07-15 04:30:00|7446.3|7416.5|7439.5|7409.9|7457.5|7427.7|7438.9|7409.3|0
1594787700000|2020-07-15 04:35:00|7436.4|7406.8|7445.3|7415.5|7448.8|7419|7431.6|7402|0
1594788000000|2020-07-15 04:40:00|7444.3|7414.5|7461.6|7431.8|7461.6|7431.8|7444.3|7414.5|0
1594788300000|2020-07-15 04:45:00|7462.1|7432.3|7470.5|7440.7|7478.6|7448.8|7462.1|7432.3|0
1594788600000|2020-07-15 04:50:00|7468.8|7439|7468.4|7438.6|7472.7|7442.9|7467|7437.2|0
1594788900000|2020-07-15 04:55:00|7471.1|7441.3|7466.6|7436.8|7476.7|7446.9|7466.6|7436.8|0
1594789200000|2020-07-15 05:00:00|7468.2|7438.4|7457.2|7427.4|7476|7446.2|7454.5|7424.7|0
1594789500000|2020-07-15 05:05:00|7460.4|7430.6|7457.9|7428.1|7465.6|7435.8|7457.9|7428.1|0
1594789800000|2020-07-15 05:10:00|7461.3|7431.5|7464.5|7434.7|7466.3|7436.5|7459|7429.2|0
1594790100000|2020-07-15 05:15:00|7464.7|7434.9|7466.2|7436.4|7467.7|7437.9|7462.9|7433.1|0
1594790400000|2020-07-15 05:20:00|7466.9|7437.1|7444.5|7414.7|7466.9|7437.1|7444.5|7414.7|0
1594790700000|2020-07-15 05:25:00|7444.3|7414.5|7446|7416.2|7446|7416.2|7436.4|7406.8|0
1594791000000|2020-07-15 05:30:00|7457|7427.2|7457.8|7428|7461.9|7432.1|7448.9|7419.1|0
1594791300000|2020-07-15 05:35:00|7458.7|7428.9|7465.4|7435.6|7471.7|7441.9|7458.7|7428.9|0
1594791600000|2020-07-15 05:40:00|7460.6|7430.8|7451.8|7422|7460.6|7430.8|7447.2|7417.4|0
1594791900000|2020-07-15 05:45:00|7448.5|7418.7|7460.8|7431|7460.8|7431|7447.6|7417.8|0
1594792200000|2020-07-15 05:50:00|7461.5|7431.7|7448|7418.2|7461.5|7431.7|7443.7|7413.9|0
1594792500000|2020-07-15 05:55:00|7449.2|7419.4|7454.2|7424.4|7456.2|7426.4|7448|7418.2|0
1594858200000|2020-07-16 00:10:00|7492.5|7462.5|7476.8|7447|7495.3|7465.3|7476.8|7447|0
1594858500000|2020-07-16 00:15:00|7477.1|7447.3|7478|7448.2|7492.7|7462.7|7473.5|7443.7|0
1594858800000|2020-07-16 00:20:00|7477.7|7447.9|7475.3|7445.5|7477.7|7447.9|7470.6|7440.8|0
1594859100000|2020-07-16 00:25:00|7474.5|7444.7|7491.9|7461.9|7494.7|7464.7|7474.5|7444.7|0
1594859400000|2020-07-16 00:30:00|7489.8|7460|7449.2|7419.4|7492.3|7462.3|7441.8|7412|0
1594859700000|2020-07-16 00:35:00|7451.4|7421.6|7464.1|7434.3|7471.5|7441.7|7451.4|7421.6|0
1594860000000|2020-07-16 00:40:00|7464.9|7435.1|7471.6|7441.8|7471.6|7441.8|7464.9|7435.1|0
1594860300000|2020-07-16 00:45:00|7469.5|7439.7|7453.8|7424|7470.1|7440.3|7453.8|7424|0
1594860600000|2020-07-16 00:50:00|7450.7|7420.9|7451.8|7422|7459.9|7430.1|7449.7|7419.9|0
1594860900000|2020-07-16 00:55:00|7454.4|7424.6|7447.3|7417.5|7454.4|7424.6|7438.6|7409|0
1594861200000|2020-07-16 01:00:00|7448.9|7419.1|7448.7|7418.9|7452.1|7422.3|7438.3|7408.7|0
1594861500000|2020-07-16 01:05:00|7450.2|7420.4|7444.5|7414.7|7451.5|7421.7|7444.5|7414.7|0
1594861800000|2020-07-16 01:10:00|7444.9|7415.1|7439.6|7410|7445.5|7415.7|7431.5|7401.9|0
1594862100000|2020-07-16 01:15:00|7443.9|7414.1|7438.4|7408.8|7445.6|7415.8|7437.7|7408.1|0
1594862400000|2020-07-16 01:20:00|7435.6|7406|7423.5|7393.9|7435.6|7406|7413.9|7384.3|0
1594862700000|2020-07-16 01:25:00|7422|7392.4|7415.8|7386.2|7424.1|7394.5|7415.8|7386.2|0
1594863000000|2020-07-16 01:30:00|7415.3|7385.7|7411.2|7381.6|7415.3|7385.7|7407.5|7377.9|0
1594863300000|2020-07-16 01:35:00|7406.9|7377.3|7415|7385.4|7418.5|7388.9|7406.9|7377.3|0
1594863600000|2020-07-16 01:40:00|7417|7387.4|7433.9|7404.3|7440.2|7410.4|7417|7387.4|0
1594863900000|2020-07-16 01:45:00|7428.9|7399.3|7428.6|7399|7436|7406.4|7428.1|7398.5|0
1594864200000|2020-07-16 01:50:00|7430.2|7400.6|7409.5|7379.9|7430.2|7400.6|7406.6|7377|0
1594864500000|2020-07-16 01:55:00|7415.4|7385.8|7442.1|7412.3|7442.1|7412.3|7415.4|7385.8|0
1594864800000|2020-07-16 02:00:00|7445.7|7415.9|7451.2|7421.4|7458.5|7428.7|7445.7|7415.9|0
1594865100000|2020-07-16 02:05:00|7451|7421.2|7464.2|7434.4|7464.7|7434.9|7451|7421.2|0
1594865400000|2020-07-16 02:10:00|7464.9|7435.1|7443.3|7413.5|7464.9|7435.1|7442.1|7412.3|0
1594865700000|2020-07-16 02:15:00|7446|7416.2|7443.4|7413.6|7446|7416.2|7441.7|7411.9|0
1594866000000|2020-07-16 02:20:00|7441.8|7412|7433.6|7404|7444|7414.2|7433.1|7403.5|0
1594866300000|2020-07-16 02:25:00|7429.1|7399.5|7433.3|7403.7|7433.3|7403.7|7428.9|7399.3|0
1594866600000|2020-07-16 02:30:00|7435.2|7405.6|7428.2|7398.6|7435.2|7405.6|7424.7|7395.1|0
1594866900000|2020-07-16 02:35:00|7429.1|7399.5|7435.2|7405.6|7441.5|7411.7|7429.1|7399.5|0
1594867200000|2020-07-16 02:40:00|7432.7|7403.1|7427.5|7397.9|7432.7|7403.1|7412.8|7383.2|0
1594867500000|2020-07-16 02:45:00|7429.1|7399.5|7428|7398.4|7430.4|7400.8|7426.2|7396.6|0
1594867800000|2020-07-16 02:50:00|7425.9|7396.3|7417.9|7388.3|7425.9|7396.3|7416|7386.4|0
1594868100000|2020-07-16 02:55:00|7420.9|7391.3|7425.7|7396.1|7428.2|7398.6|7420.9|7391.3|0
1594868400000|2020-07-16 03:00:00|7416.6|7387|7412.9|7383.3|7416.6|7387|7409.3|7379.7|0
1594868700000|2020-07-16 03:05:00|7411.7|7382.1|7412.2|7382.6|7418.4|7388.8|7405.9|7376.3|0
1594869000000|2020-07-16 03:10:00|7412.4|7382.8|7426.8|7397.2|7426.8|7397.2|7412.4|7382.8|0
1594869300000|2020-07-16 03:15:00|7421.1|7391.5|7409|7379.4|7421.1|7391.5|7404.7|7375.1|0
1594869600000|2020-07-16 03:20:00|7408.4|7378.8|7409.3|7379.7|7412.4|7382.8|7405.7|7376.1|0
1594869900000|2020-07-16 03:25:00|7404.7|7375.1|7403.8|7374.2|7410.5|7380.9|7399.7|7370.1|0
1594870200000|2020-07-16 03:30:00|7403.1|7373.5|7400.3|7370.7|7403.1|7373.5|7397.9|7368.3|0
1594870500000|2020-07-16 03:35:00|7392.3|7362.7|7390.4|7360.8|7392.3|7362.7|7386.9|7357.5|0
1594870800000|2020-07-16 03:40:00|7392.1|7362.5|7394.2|7364.6|7396|7366.4|7391|7361.4|0
1594871100000|2020-07-16 03:45:00|7391.8|7362.2|7393.5|7363.9|7396|7366.4|7390.8|7361.2|0
1594871400000|2020-07-16 03:50:00|7390.2|7360.6|7382.2|7352.8|7390.9|7361.3|7382.2|7352.8|0
1594871700000|2020-07-16 03:55:00|7385.2|7355.8|7377.9|7348.5|7385.2|7355.8|7377.9|7348.5|0
1594872000000|2020-07-16 04:00:00|7378.2|7348.8|7378.7|7349.3|7387.2|7357.8|7377.4|7348|0
1594872300000|2020-07-16 04:05:00|7377.6|7348.2|7381.2|7351.8|7381.2|7351.8|7374.6|7345.2|0
1594872600000|2020-07-16 04:10:00|7380.5|7351.1|7368.4|7339|7380.5|7351.1|7368.4|7339|0
1594872900000|2020-07-16 04:15:00|7368|7338.6|7367.6|7338.2|7369.7|7340.3|7366|7336.6|0
1594873200000|2020-07-16 04:20:00|7360.4|7331|7366.8|7337.4|7369.2|7339.8|7360.4|7331|0
1594873500000|2020-07-16 04:25:00|7367.7|7338.3|7369.7|7340.3|7372.4|7343|7365.4|7336|0
1594873800000|2020-07-16 04:30:00|7368.3|7338.9|7371.2|7341.8|7373.9|7344.5|7366.6|7337.2|0
1594874100000|2020-07-16 04:35:00|7371.3|7341.9|7380.7|7351.3|7380.7|7351.3|7368.8|7339.4|0
1594874400000|2020-07-16 04:40:00|7383.1|7353.7|7375.1|7345.7|7384.1|7354.7|7374.5|7345.1|0
1594874700000|2020-07-16 04:45:00|7382.9|7353.5|7393.7|7364.1|7393.7|7364.1|7382.9|7353.5|0
1594875000000|2020-07-16 04:50:00|7391.8|7362.2|7394.7|7365.1|7394.7|7365.1|7377|7347.6|0
1594875300000|2020-07-16 04:55:00|7392.2|7362.6|7379.9|7350.5|7392.2|7362.6|7379.8|7350.4|0
1594875600000|2020-07-16 05:00:00|7378.5|7349.1|7375.3|7345.9|7380.9|7351.5|7373.1|7343.7|0
1594875900000|2020-07-16 05:05:00|7372.6|7343.2|7376.1|7346.7|7379.6|7350.2|7372.6|7343.2|0
1594876200000|2020-07-16 05:10:00|7375.5|7346.1|7372.3|7342.9|7375.6|7346.2|7369.7|7340.3|0
1594876500000|2020-07-16 05:15:00|7371.1|7341.7|7368.8|7339.4|7373.6|7344.2|7368.8|7339.4|0
1594876800000|2020-07-16 05:20:00|7365.2|7335.8|7369.2|7339.8|7370.3|7340.9|7364.5|7335.1|0
1594877100000|2020-07-16 05:25:00|7369|7339.6|7366.3|7336.9|7372|7342.6|7366.3|7336.9|0
1594877400000|2020-07-16 05:30:00|7366.7|7337.3|7359.1|7329.7|7366.7|7337.3|7355.9|7326.5|0
1594877700000|2020-07-16 05:35:00|7358|7328.6|7362.5|7333.1|7372.7|7343.3|7358|7328.6|0
1594878000000|2020-07-16 05:40:00|7361.2|7331.8|7368.1|7338.7|7368.5|7339.1|7361.2|7331.8|0
1594878300000|2020-07-16 05:45:00|7364|7334.6|7388.6|7359.2|7392.2|7362.6|7364|7334.6|0
1594878600000|2020-07-16 05:50:00|7389.6|7360.2|7382.3|7352.9|7391.9|7362.3|7380.9|7351.5|0
1594878900000|2020-07-16 05:55:00|7384.1|7354.7|7383.4|7354|7387.4|7358|7381|7351.6|0
1594944600000|2020-07-17 00:10:00|7386|7356.6|7381.4|7352|7386|7356.6|7371|7341.6|0
1594944900000|2020-07-17 00:15:00|7380.4|7351|7354.1|7324.7|7380.4|7351|7354.1|7324.7|0
1594945200000|2020-07-17 00:20:00|7353|7323.6|7359.9|7330.5|7363.5|7334.1|7353|7323.6|0
1594945500000|2020-07-17 00:25:00|7351.9|7322.5|7348.4|7319|7359.2|7329.8|7348.4|7319|0
1594945800000|2020-07-17 00:30:00|7346.6|7317.2|7344.6|7315.2|7347.5|7318.1|7342.9|7313.5|0
1594946100000|2020-07-17 00:35:00|7344.7|7315.3|7348.7|7319.3|7352|7322.6|7344.7|7315.3|0
1594946400000|2020-07-17 00:40:00|7347.7|7318.3|7356.7|7327.3|7356.7|7327.3|7347.7|7318.3|0
1594946700000|2020-07-17 00:45:00|7355.7|7326.3|7364.8|7335.4|7366.5|7337.1|7353.1|7323.7|0
1594947000000|2020-07-17 00:50:00|7366.8|7337.4|7375.3|7345.9|7377.3|7347.9|7366.8|7337.4|0
1594947300000|2020-07-17 00:55:00|7374.3|7344.9|7382|7352.6|7382.8|7353.4|7367.6|7338.2|0
1594947600000|2020-07-17 01:00:00|7383.4|7354|7380.8|7351.4|7383.4|7354|7378.2|7348.8|0
1594947900000|2020-07-17 01:05:00|7379.2|7349.8|7364.7|7335.3|7379.2|7349.8|7360|7330.6|0
1594948200000|2020-07-17 01:10:00|7362.7|7333.3|7348.8|7319.4|7365.9|7336.5|7348.8|7319.4|0
1594948500000|2020-07-17 01:15:00|7350.1|7320.7|7355.4|7326|7355.4|7326|7346.6|7317.2|0
1594948800000|2020-07-17 01:20:00|7354.2|7324.8|7378.6|7349.2|7378.6|7349.2|7354.2|7324.8|0
1594949100000|2020-07-17 01:25:00|7378.5|7349.1|7373.6|7344.2|7381.2|7351.8|7373.6|7344.2|0
1594949400000|2020-07-17 01:30:00|7361.9|7332.5|7362.7|7333.3|7366.1|7336.7|7357.8|7328.4|0
1594949700000|2020-07-17 01:35:00|7361.3|7331.9|7373.8|7344.4|7373.8|7344.4|7360.5|7331.1|0
1594950000000|2020-07-17 01:40:00|7373.2|7343.8|7369.6|7340.2|7374|7344.6|7369.6|7340.2|0
1594950300000|2020-07-17 01:45:00|7371.6|7342.2|7363|7333.6|7371.6|7342.2|7359.8|7330.4|0
1594950600000|2020-07-17 01:50:00|7359.6|7330.2|7356.7|7327.3|7361.7|7332.3|7356.7|7327.3|0
1594950900000|2020-07-17 01:55:00|7360.5|7331.1|7368.3|7338.9|7368.3|7338.9|7359.7|7330.3|0
1594951200000|2020-07-17 02:00:00|7367.4|7338|7370|7340.6|7370|7340.6|7364.2|7334.8|0
1594951500000|2020-07-17 02:05:00|7370.7|7341.3|7366.1|7336.7|7371.7|7342.3|7366|7336.6|0
1594951800000|2020-07-17 02:10:00|7365.4|7336|7379.1|7349.7|7379.1|7349.7|7364.2|7334.8|0
1594952100000|2020-07-17 02:15:00|7378.9|7349.5|7359.2|7329.8|7378.9|7349.5|7359|7329.6|0
1594952400000|2020-07-17 02:20:00|7357.9|7328.5|7366.1|7336.7|7366.1|7336.7|7357.9|7328.5|0
1594952700000|2020-07-17 02:25:00|7364.3|7334.9|7369.3|7339.9|7369.5|7340.1|7364.3|7334.9|0
1594953000000|2020-07-17 02:30:00|7365.3|7335.9|7362.9|7333.5|7366.1|7336.7|7361.8|7332.4|0
1594953300000|2020-07-17 02:35:00|7361.5|7332.1|7357.9|7328.5|7363.1|7333.7|7357.9|7328.5|0
1594953600000|2020-07-17 02:40:00|7357.5|7328.1|7350.5|7321.1|7358.1|7328.7|7350.3|7320.9|0
1594953900000|2020-07-17 02:45:00|7351.7|7322.3|7351.5|7322.1|7354|7324.6|7350.9|7321.5|0
1594954200000|2020-07-17 02:50:00|7350|7320.6|7348.2|7318.8|7352.2|7322.8|7346.8|7317.4|0
1594954500000|2020-07-17 02:55:00|7349|7319.6|7360.4|7331|7361.5|7332.1|7348|7318.6|0
1594954800000|2020-07-17 03:00:00|7360.3|7330.9|7351.4|7322|7361.1|7331.7|7350.6|7321.2|0
1594955100000|2020-07-17 03:05:00|7350.7|7321.3|7339.5|7310.3|7350.7|7321.3|7338.8|7309.6|0
1594955400000|2020-07-17 03:10:00|7338.4|7309.2|7342.6|7313.2|7344.8|7315.4|7338.2|7309|0
1594955700000|2020-07-17 03:15:00|7342.3|7312.9|7352.4|7323|7354.4|7325|7341.5|7312.1|0
1594956000000|2020-07-17 03:20:00|7350.9|7321.5|7354.2|7324.8|7356.3|7326.9|7349.8|7320.4|0
1594956300000|2020-07-17 03:25:00|7356.6|7327.2|7348.8|7319.4|7356.6|7327.2|7348.8|7319.4|0
1594956600000|2020-07-17 03:30:00|7349.2|7319.8|7352.3|7322.9|7354.2|7324.8|7348.3|7318.9|0
1594956900000|2020-07-17 03:35:00|7349.5|7320.1|7359.2|7329.8|7359.2|7329.8|7346.2|7316.8|0
1594957200000|2020-07-17 03:40:00|7358.5|7329.1|7359.8|7330.4|7362.5|7333.1|7357.2|7327.8|0
1594957500000|2020-07-17 03:45:00|7360.2|7330.8|7369.5|7340.1|7369.5|7340.1|7358|7328.6|0
1594957800000|2020-07-17 03:50:00|7369.3|7339.9|7366.9|7337.5|7369.3|7339.9|7366.9|7337.5|0
1594958100000|2020-07-17 03:55:00|7368.1|7338.7|7369.4|7340|7371.9|7342.5|7366.8|7337.4|0
1594958400000|2020-07-17 04:00:00|7365.3|7335.9|7366.7|7337.3|7368.5|7339.1|7364.9|7335.5|0
1594958700000|2020-07-17 04:05:00|7364.6|7335.2|7365.9|7336.5|7367|7337.6|7362.6|7333.2|0
1594959000000|2020-07-17 04:10:00|7365.7|7336.3|7363.4|7334|7368.6|7339.2|7363.4|7334|0
1594959300000|2020-07-17 04:15:00|7364.7|7335.3|7365.5|7336.1|7368.9|7339.5|7363.7|7334.3|0
1594959600000|2020-07-17 04:20:00|7368.1|7338.7|7361|7331.6|7368.1|7338.7|7361|7331.6|0
1594959900000|2020-07-17 04:25:00|7360.2|7330.8|7362.7|7333.3|7363.5|7334.1|7360.2|7330.8|0
1594960200000|2020-07-17 04:30:00|7366.3|7336.9|7360.4|7331|7368.6|7339.2|7356.9|7327.5|0
1594960500000|2020-07-17 04:35:00|7361|7331.6|7356.8|7327.4|7361|7331.6|7356.8|7327.4|0
1594960800000|2020-07-17 04:40:00|7359.9|7330.5|7381.9|7352.5|7381.9|7352.5|7359.9|7330.5|0
1594961100000|2020-07-17 04:45:00|7382.9|7353.5|7371.7|7342.3|7387.6|7358.2|7369.9|7340.5|0
1594961400000|2020-07-17 04:50:00|7374.6|7345.2|7385.5|7356.1|7388.2|7358.8|7374.6|7345.2|0
1594961700000|2020-07-17 04:55:00|7386.6|7357.2|7403.5|7373.9|7404.6|7375|7386.6|7357.2|0
1594962000000|2020-07-17 05:00:00|7404.3|7374.7|7400.2|7370.6|7405.6|7376|7400.2|7370.6|0
1594962300000|2020-07-17 05:05:00|7399.5|7369.9|7398.9|7369.3|7402|7372.4|7398.9|7369.3|0
1594962600000|2020-07-17 05:10:00|7398.2|7368.6|7396.9|7367.3|7398.2|7368.6|7395.5|7365.9|0
1594962900000|2020-07-17 05:15:00|7398.2|7368.6|7388.9|7359.5|7398.2|7368.6|7384.9|7355.5|0
1594963200000|2020-07-17 05:20:00|7391.8|7362.2|7385.4|7356|7392|7362.4|7385.4|7356|0
1594963500000|2020-07-17 05:25:00|7386.7|7357.3|7385.9|7356.5|7388.1|7358.7|7384.4|7355|0
1594963800000|2020-07-17 05:30:00|7383.9|7354.5|7378.7|7349.3|7385|7355.6|7378.7|7349.3|0
1594964100000|2020-07-17 05:35:00|7378.6|7349.2|7380.7|7351.3|7380.7|7351.3|7376.1|7346.7|0
1594964400000|2020-07-17 05:40:00|7378.7|7349.3|7378.1|7348.7|7379.8|7350.4|7376.1|7346.7|0
1594964700000|2020-07-17 05:45:00|7376.4|7347|7377.1|7347.7|7377.1|7347.7|7367.7|7338.3|0
1594965000000|2020-07-17 05:50:00|7376|7346.6|7377.6|7348.2|7378.6|7349.2|7375|7345.6|0
1594965300000|2020-07-17 05:55:00|7377.3|7347.9|7377.1|7347.7|7383.3|7353.9|7374.6|7345.2|0
1595203800000|2020-07-20 00:10:00|7313.3|7284.1|7295.5|7266.3|7327.2|7298|7295.5|7266.3|0
1595204100000|2020-07-20 00:15:00|7295.6|7266.4|7272.7|7243.7|7295.6|7266.4|7272.7|7243.7|0
1595204400000|2020-07-20 00:20:00|7276.3|7247.3|7272.4|7243.4|7282|7253|7272.4|7243.4|0
1595204700000|2020-07-20 00:25:00|7272.9|7243.9|7269.8|7240.8|7272.9|7243.9|7263.8|7234.8|0
1595205000000|2020-07-20 00:30:00|7268.4|7239.4|7281|7252|7282.6|7253.6|7268|7239|0
1595205300000|2020-07-20 00:35:00|7280.2|7251.2|7275.2|7246.2|7281|7252|7272.4|7243.4|0
1595205600000|2020-07-20 00:40:00|7276.1|7247.1|7246.3|7217.3|7276.1|7247.1|7246.3|7217.3|0
1595205900000|2020-07-20 00:45:00|7245|7216|7255.2|7226.2|7255.2|7226.2|7245|7216|0
1595206200000|2020-07-20 00:50:00|7256.3|7227.3|7258.3|7229.3|7260.7|7231.7|7255.3|7226.3|0
1595206500000|2020-07-20 00:55:00|7262.6|7233.6|7251.6|7222.6|7262.6|7233.6|7251.5|7222.5|0
1595206800000|2020-07-20 01:00:00|7251.1|7222.1|7236.8|7208|7259.2|7230.2|7236.8|7208|0
1595207100000|2020-07-20 01:05:00|7228.2|7199.4|7226.3|7197.5|7236.3|7207.5|7222.9|7194.1|0
1595207400000|2020-07-20 01:10:00|7224.8|7196|7220.5|7191.7|7225|7196.2|7217.4|7188.6|0
1595207700000|2020-07-20 01:15:00|7218.5|7189.7|7222.1|7193.3|7224.6|7195.8|7218|7189.2|0
1595208000000|2020-07-20 01:20:00|7220.8|7192|7234.9|7206.1|7235.2|7206.4|7220.8|7192|0
1595208300000|2020-07-20 01:25:00|7235.5|7206.7|7229.5|7200.7|7235.5|7206.7|7225.9|7197.1|0
1595208600000|2020-07-20 01:30:00|7230.5|7201.7|7230.8|7202|7235.5|7206.7|7229.9|7201.1|0
1595208900000|2020-07-20 01:35:00|7228.9|7200.1|7223.6|7194.8|7229.8|7201|7221.2|7192.4|0
1595209200000|2020-07-20 01:40:00|7223.8|7195|7224.1|7195.3|7228.6|7199.8|7219.1|7190.3|0
1595209500000|2020-07-20 01:45:00|7227.8|7199|7224.4|7195.6|7233.4|7204.6|7223.7|7194.9|0
1595209800000|2020-07-20 01:50:00|7225.2|7196.4|7213.6|7184.8|7225.2|7196.4|7211.4|7182.6|0
1595210100000|2020-07-20 01:55:00|7215.6|7186.8|7213.2|7184.4|7215.6|7186.8|7209.4|7180.6|0
1595210400000|2020-07-20 02:00:00|7209.1|7180.3|7212.9|7184.1|7212.9|7184.1|7208|7179.2|0
1595210700000|2020-07-20 02:05:00|7213.2|7184.4|7213.3|7184.5|7217.8|7189|7212.4|7183.6|0
1595211000000|2020-07-20 02:10:00|7214.5|7185.7|7216.7|7187.9|7217|7188.2|7208.8|7180|0
1595211300000|2020-07-20 02:15:00|7217.3|7188.5|7216.2|7187.4|7219.2|7190.4|7214.2|7185.4|0
1595211600000|2020-07-20 02:20:00|7216.5|7187.7|7211.3|7182.5|7217.2|7188.4|7208.9|7180.1|0
1595211900000|2020-07-20 02:25:00|7209.5|7180.7|7206|7177.2|7214.2|7185.4|7206|7177.2|0
1595212200000|2020-07-20 02:30:00|7207.2|7178.4|7207.8|7179|7207.8|7179|7204.3|7175.5|0
1595212500000|2020-07-20 02:35:00|7207.9|7179.1|7220.7|7191.9|7223.4|7194.6|7207.9|7179.1|0
1595212800000|2020-07-20 02:40:00|7217.9|7189.1|7211.6|7182.8|7217.9|7189.1|7210.2|7181.4|0
1595213100000|2020-07-20 02:45:00|7209.4|7180.6|7221.9|7193.1|7223|7194.2|7209.4|7180.6|0
1595213400000|2020-07-20 02:50:00|7221.7|7192.9|7223.3|7194.5|7223.3|7194.5|7221|7192.2|0
1595213700000|2020-07-20 02:55:00|7221.1|7192.3|7210.4|7181.6|7223.2|7194.4|7210.4|7181.6|0
1595214000000|2020-07-20 03:00:00|7212.3|7183.5|7214.4|7185.6|7215.3|7186.5|7210.8|7182|0
1595214300000|2020-07-20 03:05:00|7215.3|7186.5|7230.4|7201.6|7230.4|7201.6|7214|7185.2|0
1595214600000|2020-07-20 03:10:00|7230.9|7202.1|7230.9|7202.1|7232.2|7203.4|7227|7198.2|0
1595214900000|2020-07-20 03:15:00|7228.7|7199.9|7229.7|7200.9|7232|7203.2|7226.9|7198.1|0
1595215200000|2020-07-20 03:20:00|7228.2|7199.4|7217.8|7189|7228.2|7199.4|7217.8|7189|0
1595215500000|2020-07-20 03:25:00|7217.3|7188.5|7228.9|7200.1|7229.1|7200.3|7217.3|7188.5|0
1595215800000|2020-07-20 03:30:00|7226|7197.2|7223.3|7194.5|7226.5|7197.7|7223.3|7194.5|0
1595216100000|2020-07-20 03:35:00|7225.7|7196.9|7228.7|7199.9|7232.8|7204|7222.5|7193.7|0
1595216400000|2020-07-20 03:40:00|7228.6|7199.8|7234.4|7205.6|7234.4|7205.6|7228.1|7199.3|0
1595216700000|2020-07-20 03:45:00|7235.6|7206.8|7231.8|7203|7235.6|7206.8|7230.4|7201.6|0
1595217000000|2020-07-20 03:50:00|7233.3|7204.5|7226.3|7197.5|7235.8|7207|7226.3|7197.5|0
1595217300000|2020-07-20 03:55:00|7229|7200.2|7227.5|7198.7|7230.3|7201.5|7227|7198.2|0
1595217600000|2020-07-20 04:00:00|7226.2|7197.4|7228.7|7199.9|7231.9|7203.1|7226.2|7197.4|0
1595217900000|2020-07-20 04:05:00|7227.9|7199.1|7230.6|7201.8|7230.8|7202|7227.9|7199.1|0
1595218200000|2020-07-20 04:10:00|7229.8|7201|7224.3|7195.5|7229.8|7201|7221|7192.2|0
1595218500000|2020-07-20 04:15:00|7219.1|7190.3|7222.2|7193.4|7230.1|7201.3|7219.1|7190.3|0
1595218800000|2020-07-20 04:20:00|7222.7|7193.9|7224.9|7196.1|7225.5|7196.7|7222.7|7193.9|0
1595219100000|2020-07-20 04:25:00|7223.5|7194.7|7220.6|7191.8|7223.5|7194.7|7220.2|7191.4|0
1595219400000|2020-07-20 04:30:00|7220.2|7191.4|7210.9|7182.1|7220.2|7191.4|7209.2|7180.4|0
1595219700000|2020-07-20 04:35:00|7210.5|7181.7|7219.7|7190.9|7226.1|7197.3|7210.5|7181.7|0
1595220000000|2020-07-20 04:40:00|7220.1|7191.3|7213.3|7184.5|7220.9|7192.1|7213.1|7184.3|0
1595220300000|2020-07-20 04:45:00|7215.3|7186.5|7214.9|7186.1|7215.3|7186.5|7210.8|7182|0
1595220600000|2020-07-20 04:50:00|7213.6|7184.8|7204.4|7175.6|7214.7|7185.9|7202.7|7173.9|0
1595220900000|2020-07-20 04:55:00|7204.6|7175.8|7206.9|7178.1|7208.9|7180.1|7204.6|7175.8|0
1595221200000|2020-07-20 05:00:00|7204.5|7175.7|7210.6|7181.8|7215.9|7187.1|7204.5|7175.7|0
1595221500000|2020-07-20 05:05:00|7208.6|7179.8|7208.6|7179.8|7210.6|7181.8|7206.5|7177.7|0
1595221800000|2020-07-20 05:10:00|7207.3|7178.5|7207.6|7178.8|7207.6|7178.8|7200.1|7171.3|0
1595222100000|2020-07-20 05:15:00|7207.4|7178.6|7206.9|7178.1|7208.3|7179.5|7205.9|7177.1|0
1595222400000|2020-07-20 05:20:00|7207.1|7178.3|7201.1|7172.3|7207.1|7178.3|7198.5|7169.7|0
1595222700000|2020-07-20 05:25:00|7200.4|7171.6|7195.4|7166.6|7200.4|7171.6|7195.4|7166.6|0
1595223000000|2020-07-20 05:30:00|7195.3|7166.5|7193.5|7164.7|7195.3|7166.5|7190.2|7161.4|0
1595223300000|2020-07-20 05:35:00|7193.2|7164.4|7195.1|7166.3|7196.9|7168.1|7193.2|7164.4|0
1595223600000|2020-07-20 05:40:00|7196.2|7167.4|7200.4|7171.6|7200.9|7172.1|7195.1|7166.3|0
1595223900000|2020-07-20 05:45:00|7200|7171.2|7205.7|7176.9|7205.7|7176.9|7198.8|7170|0
1595224200000|2020-07-20 05:50:00|7205.9|7177.1|7197.5|7168.7|7205.9|7177.1|7195.6|7166.8|0
1595224500000|2020-07-20 05:55:00|7198.1|7169.3|7203.5|7174.7|7205.9|7177.1|7196.8|7168|0
1595290200000|2020-07-21 00:10:00|7227|7198.2|7195.6|7166.8|7227|7198.2|7193.4|7164.6|0
1595290500000|2020-07-21 00:15:00|7200.3|7171.5|7195.9|7167.1|7207.7|7178.9|7187.5|7158.9|0
1595290800000|2020-07-21 00:20:00|7194.1|7165.3|7176.8|7148.2|7194.1|7165.3|7176.8|7148.2|0
1595291100000|2020-07-21 00:25:00|7175.6|7147|7183|7154.4|7190.1|7161.3|7175.6|7147|0
1595291400000|2020-07-21 00:30:00|7190.1|7161.3|7231.2|7202.4|7231.2|7202.4|7190.1|7161.3|0
1595291700000|2020-07-21 00:35:00|7228.4|7199.6|7231.8|7203|7231.8|7203|7227|7198.2|0
1595292000000|2020-07-21 00:40:00|7232.7|7203.9|7231.4|7202.6|7247.7|7218.7|7231.4|7202.6|0
1595292300000|2020-07-21 00:45:00|7236.4|7207.6|7236.2|7207.4|7238|7209.2|7229.2|7200.4|0
1595292600000|2020-07-21 00:50:00|7239|7210.2|7225.6|7196.8|7239|7210.2|7222.3|7193.5|0
1595292900000|2020-07-21 00:55:00|7222.9|7194.1|7225.8|7197|7229.9|7201.1|7214.1|7185.3|0
1595293200000|2020-07-21 01:00:00|7227.2|7198.4|7237.5|7208.7|7237.5|7208.7|7227.2|7198.4|0
1595293500000|2020-07-21 01:05:00|7237.4|7208.6|7229.1|7200.3|7237.4|7208.6|7228.6|7199.8|0
1595293800000|2020-07-21 01:10:00|7229.4|7200.6|7225.9|7197.1|7230.6|7201.8|7221.5|7192.7|0
1595294100000|2020-07-21 01:15:00|7223.4|7194.6|7227.3|7198.5|7227.3|7198.5|7219.4|7190.6|0
1595294400000|2020-07-21 01:20:00|7221.1|7192.3|7225.9|7197.1|7229.1|7200.3|7218.9|7190.1|0
1595294700000|2020-07-21 01:25:00|7225.6|7196.8|7229.9|7201.1|7229.9|7201.1|7224.9|7196.1|0
1595295000000|2020-07-21 01:30:00|7230|7201.2|7252.9|7223.9|7252.9|7223.9|7228.9|7200.1|0
1595295300000|2020-07-21 01:35:00|7253.3|7224.3|7237.5|7208.7|7253.3|7224.3|7237.5|7208.7|0
1595295600000|2020-07-21 01:40:00|7236.7|7207.9|7250.7|7221.7|7250.8|7221.8|7236.7|7207.9|0
1595295900000|2020-07-21 01:45:00|7253.1|7224.1|7272.6|7243.6|7273.6|7244.6|7253.1|7224.1|0
1595296200000|2020-07-21 01:50:00|7269.3|7240.3|7266.4|7237.4|7271.9|7242.9|7266.1|7237.1|0
1595296500000|2020-07-21 01:55:00|7266.5|7237.5|7269.5|7240.5|7275|7246|7266.5|7237.5|0
1595296800000|2020-07-21 02:00:00|7268.8|7239.8|7270.5|7241.5|7270.5|7241.5|7266.2|7237.2|0
1595297100000|2020-07-21 02:05:00|7267.7|7238.7|7278|7249|7278.6|7249.6|7267.7|7238.7|0
1595297400000|2020-07-21 02:10:00|7277.8|7248.8|7277.8|7248.8|7282.7|7253.7|7275|7246|0
1595297700000|2020-07-21 02:15:00|7278|7249|7285.1|7256.1|7285.1|7256.1|7278|7249|0
1595298000000|2020-07-21 02:20:00|7283.2|7254.2|7293|7263.8|7293|7263.8|7283.2|7254.2|0
1595298300000|2020-07-21 02:25:00|7290.6|7261.4|7289.1|7260.1|7297|7267.8|7286.1|7257.1|0
1595298600000|2020-07-21 02:30:00|7288.2|7259.2|7293|7263.8|7293.4|7264.2|7288.2|7259.2|0
1595298900000|2020-07-21 02:35:00|7290.4|7261.2|7284.3|7255.3|7290.4|7261.2|7283.1|7254.1|0
1595299200000|2020-07-21 02:40:00|7281.7|7252.7|7296.7|7267.5|7297.7|7268.5|7280.4|7251.4|0
1595299500000|2020-07-21 02:45:00|7297.6|7268.4|7293.2|7264|7297.6|7268.4|7290.6|7261.4|0
1595299800000|2020-07-21 02:50:00|7297.1|7267.9|7292.5|7263.3|7297.1|7267.9|7289.8|7260.6|0
1595300100000|2020-07-21 02:55:00|7293.3|7264.1|7299.2|7270|7299.7|7270.5|7293|7263.8|0
1595300400000|2020-07-21 03:00:00|7299.4|7270.2|7304.3|7275.1|7306.9|7277.7|7299.4|7270.2|0
1595300700000|2020-07-21 03:05:00|7304.7|7275.5|7297.8|7268.6|7305.3|7276.1|7296.5|7267.3|0
1595301000000|2020-07-21 03:10:00|7298|7268.8|7297|7267.8|7300|7270.8|7292.6|7263.4|0
1595301300000|2020-07-21 03:15:00|7296.7|7267.5|7308.8|7279.6|7310|7280.8|7296.2|7267|0
1595301600000|2020-07-21 03:20:00|7307.7|7278.5|7304.9|7275.7|7308|7278.8|7302.1|7272.9|0
1595301900000|2020-07-21 03:25:00|7302.6|7273.4|7303.3|7274.1|7304|7274.8|7299.2|7270|0
1595302200000|2020-07-21 03:30:00|7303.4|7274.2|7308.8|7279.6|7308.8|7279.6|7298.3|7269.1|0
1595302500000|2020-07-21 03:35:00|7309.1|7279.9|7308.5|7279.3|7309.1|7279.9|7303.3|7274.1|0
1595302800000|2020-07-21 03:40:00|7305.1|7275.9|7306.2|7277|7307.4|7278.2|7303.7|7274.5|0
1595303100000|2020-07-21 03:45:00|7307.3|7278.1|7319.8|7290.6|7321|7291.8|7305.2|7276|0
1595303400000|2020-07-21 03:50:00|7317|7287.8|7315.6|7286.4|7321.9|7292.7|7315.6|7286.4|0
1595303700000|2020-07-21 03:55:00|7318.2|7289|7314.6|7285.4|7318.2|7289|7310.7|7281.5|0
1595304000000|2020-07-21 04:00:00|7312.2|7283|7326.8|7297.6|7326.8|7297.6|7308.5|7279.3|0
1595304300000|2020-07-21 04:05:00|7327.2|7298|7331.6|7302.4|7332.1|7302.9|7325.3|7296.1|0
1595304600000|2020-07-21 04:10:00|7333.6|7304.4|7331.2|7302|7334|7304.8|7328.8|7299.6|0
1595304900000|2020-07-21 04:15:00|7329.4|7300.2|7329|7299.8|7329.4|7300.2|7325.8|7296.6|0
1595305200000|2020-07-21 04:20:00|7329.1|7299.9|7341.2|7311.8|7341.2|7311.8|7329.1|7299.9|0
1595305500000|2020-07-21 04:25:00|7342.5|7313.1|7347.6|7318.2|7348.7|7319.3|7340|7310.6|0
1595305800000|2020-07-21 04:30:00|7351.1|7321.7|7369.7|7340.3|7369.7|7340.3|7351.1|7321.7|0
1595306100000|2020-07-21 04:35:00|7368.2|7338.8|7377.6|7348.2|7377.6|7348.2|7368.2|7338.8|0
1595306400000|2020-07-21 04:40:00|7378.4|7349|7376.2|7346.8|7378.4|7349|7372.4|7343|0
1595306700000|2020-07-21 04:45:00|7374.1|7344.7|7380.5|7351.1|7380.5|7351.1|7373.3|7343.9|0
1595307000000|2020-07-21 04:50:00|7380.3|7350.9|7380.9|7351.5|7380.9|7351.5|7377.5|7348.1|0
1595307300000|2020-07-21 04:55:00|7375.5|7346.1|7371.9|7342.5|7376.9|7347.5|7371.9|7342.5|0
1595307600000|2020-07-21 05:00:00|7371.7|7342.3|7377.1|7347.7|7377.8|7348.4|7371.7|7342.3|0
1595307900000|2020-07-21 05:05:00|7375|7345.6|7371.1|7341.7|7377|7347.6|7367.4|7338|0
1595308200000|2020-07-21 05:10:00|7369.9|7340.5|7353.1|7323.7|7369.9|7340.5|7350.4|7321|0
1595308500000|2020-07-21 05:15:00|7354|7324.6|7352.6|7323.2|7355.3|7325.9|7349.9|7320.5|0
1595308800000|2020-07-21 05:20:00|7349.2|7319.8|7347.8|7318.4|7350.9|7321.5|7346.7|7317.3|0
1595309100000|2020-07-21 05:25:00|7346.8|7317.4|7357.6|7328.2|7357.6|7328.2|7344.9|7315.5|0
1595309400000|2020-07-21 05:30:00|7361.3|7331.9|7359|7329.6|7366.4|7337|7358.2|7328.8|0
1595309700000|2020-07-21 05:35:00|7355|7325.6|7355.7|7326.3|7357.4|7328|7353.7|7324.3|0
1595310000000|2020-07-21 05:40:00|7359.1|7329.7|7358|7328.6|7360.5|7331.1|7355.2|7325.8|0
1595310300000|2020-07-21 05:45:00|7358.6|7329.2|7359.7|7330.3|7362.5|7333.1|7357.3|7327.9|0
1595310600000|2020-07-21 05:50:00|7361.4|7332|7372.8|7343.4|7372.8|7343.4|7361.4|7332|0
1595310900000|2020-07-21 05:55:00|7371.8|7342.4|7376.6|7347.2|7378.4|7349|7371.8|7342.4|0
1595376600000|2020-07-22 00:10:00|7494.1|7464.1|7530.5|7500.5|7530.5|7500.5|7493.2|7463.2|0
1595376900000|2020-07-22 00:15:00|7540.2|7510|7526.5|7496.5|7559.5|7529.3|7526.5|7496.5|0
1595377200000|2020-07-22 00:20:00|7523.4|7493.4|7529.9|7499.9|7539.9|7509.9|7518.9|7488.9|0
1595377500000|2020-07-22 00:25:00|7537|7507|7548.8|7518.6|7550.2|7520|7528.4|7498.4|0
1595377800000|2020-07-22 00:30:00|7542.3|7512.1|7556.3|7526.1|7556.3|7526.1|7538.2|7508.2|0
1595378100000|2020-07-22 00:35:00|7551.4|7521.2|7557.3|7527.1|7557.3|7527.1|7547.2|7517|0
1595378400000|2020-07-22 00:40:00|7560.5|7530.3|7542.4|7512.2|7561.5|7531.3|7541.6|7511.4|0
1595378700000|2020-07-22 00:45:00|7546.2|7516|7541.3|7511.1|7547.8|7517.6|7541.3|7511.1|0
1595379000000|2020-07-22 00:50:00|7539.3|7509.3|7524.3|7494.3|7539.3|7509.3|7520.9|7490.9|0
1595379300000|2020-07-22 00:55:00|7520.9|7490.9|7524.3|7494.3|7528.7|7498.7|7520.9|7490.9|0
1595379600000|2020-07-22 01:00:00|7521.5|7491.5|7518.1|7488.1|7521.5|7491.5|7506.8|7476.8|0
1595379900000|2020-07-22 01:05:00|7508.4|7478.4|7503.3|7473.3|7508.4|7478.4|7502.5|7472.5|0
1595380200000|2020-07-22 01:10:00|7502.9|7472.9|7508|7478|7508|7478|7495.5|7465.5|0
1595380500000|2020-07-22 01:15:00|7509.1|7479.1|7507.2|7477.2|7509.1|7479.1|7497.7|7467.7|0
1595380800000|2020-07-22 01:20:00|7505|7475|7516.7|7486.7|7517.6|7487.6|7501.9|7471.9|0
1595381100000|2020-07-22 01:25:00|7515.7|7485.7|7514.1|7484.1|7520.1|7490.1|7511.6|7481.6|0
1595381400000|2020-07-22 01:30:00|7519.3|7489.3|7519.2|7489.2|7521.6|7491.6|7516.2|7486.2|0
1595381700000|2020-07-22 01:35:00|7522.1|7492.1|7521.7|7491.7|7527.7|7497.7|7518.1|7488.1|0
1595382000000|2020-07-22 01:40:00|7521|7491|7531.4|7501.4|7531.8|7501.8|7514.7|7484.7|0
1595382300000|2020-07-22 01:45:00|7527.7|7497.7|7521.6|7491.6|7527.7|7497.7|7518.7|7488.7|0
1595382600000|2020-07-22 01:50:00|7523.8|7493.8|7514.7|7484.7|7524.4|7494.4|7513.2|7483.2|0
1595382900000|2020-07-22 01:55:00|7514.3|7484.3|7499.4|7469.4|7514.3|7484.3|7499.4|7469.4|0
1595383200000|2020-07-22 02:00:00|7502.8|7472.8|7492|7462|7502.8|7472.8|7489.3|7459.5|0
1595383500000|2020-07-22 02:05:00|7488.2|7458.4|7477.5|7447.7|7488.2|7458.4|7472.2|7442.4|0
1595383800000|2020-07-22 02:10:00|7478.7|7448.9|7481.9|7452.1|7481.9|7452.1|7472.7|7442.9|0
1595384100000|2020-07-22 02:15:00|7484.7|7454.9|7485.8|7456|7488.3|7458.5|7483.1|7453.3|0
1595384400000|2020-07-22 02:20:00|7492.6|7462.6|7501.3|7471.3|7501.3|7471.3|7492.6|7462.6|0
1595384700000|2020-07-22 02:25:00|7499.8|7469.8|7496.8|7466.8|7501|7471|7495.4|7465.4|0
1595385000000|2020-07-22 02:30:00|7501|7471|7500.3|7470.3|7501|7471|7496|7466|0
1595385300000|2020-07-22 02:35:00|7499.2|7469.2|7501.7|7471.7|7505.9|7475.9|7498.2|7468.2|0
1595385600000|2020-07-22 02:40:00|7501.3|7471.3|7516.4|7486.4|7516.4|7486.4|7500.2|7470.2|0
1595385900000|2020-07-22 02:45:00|7517.9|7487.9|7521.3|7491.3|7522.2|7492.2|7514.2|7484.2|0
1595386200000|2020-07-22 02:50:00|7521.9|7491.9|7526.5|7496.5|7527.8|7497.8|7520.2|7490.2|0
1595386500000|2020-07-22 02:55:00|7525.2|7495.2|7518.6|7488.6|7527|7497|7517.8|7487.8|0
1595386800000|2020-07-22 03:00:00|7517.4|7487.4|7513.2|7483.2|7517.4|7487.4|7509.8|7479.8|0
1595387100000|2020-07-22 03:05:00|7512.9|7482.9|7511.4|7481.4|7512.9|7482.9|7508.5|7478.5|0
1595387400000|2020-07-22 03:10:00|7509.8|7479.8|7513|7483|7513.4|7483.4|7507.8|7477.8|0
1595387700000|2020-07-22 03:15:00|7520.6|7490.6|7521.3|7491.3|7521.3|7491.3|7518.3|7488.3|0
1595388000000|2020-07-22 03:20:00|7518.5|7488.5|7520.6|7490.6|7522.8|7492.8|7518.3|7488.3|0
1595388300000|2020-07-22 03:25:00|7520.3|7490.3|7520.2|7490.2|7522.5|7492.5|7519.6|7489.6|0
1595388600000|2020-07-22 03:30:00|7520|7490|7516.3|7486.3|7520|7490|7516.3|7486.3|0
1595388900000|2020-07-22 03:35:00|7517.4|7487.4|7517.3|7487.3|7519.3|7489.3|7513.5|7483.5|0
1595389200000|2020-07-22 03:40:00|7518|7488|7516.6|7486.6|7525.3|7495.3|7516.6|7486.6|0
1595389500000|2020-07-22 03:45:00|7513.4|7483.4|7506.4|7476.4|7513.4|7483.4|7503.8|7473.8|0
1595389800000|2020-07-22 03:50:00|7501.8|7471.8|7500.3|7470.3|7502.8|7472.8|7498|7468|0
1595390100000|2020-07-22 03:55:00|7498.8|7468.8|7499|7469|7502.9|7472.9|7496.7|7466.7|0
1595390400000|2020-07-22 04:00:00|7496.5|7466.5|7495.8|7465.8|7498|7468|7491.4|7461.4|0
1595390700000|2020-07-22 04:05:00|7495.6|7465.6|7490.7|7460.7|7495.9|7465.9|7489.6|7459.8|0
1595391000000|2020-07-22 04:10:00|7489.3|7459.5|7472.8|7443|7490.8|7460.8|7472.8|7443|0
1595391300000|2020-07-22 04:15:00|7475.1|7445.3|7458.8|7429|7475.1|7445.3|7458.8|7429|0
1595391600000|2020-07-22 04:20:00|7464.9|7435.1|7447.5|7417.7|7464.9|7435.1|7447.5|7417.7|0
1595391900000|2020-07-22 04:25:00|7446|7416.2|7455.8|7426|7455.8|7426|7446|7416.2|0
1595392200000|2020-07-22 04:30:00|7455.5|7425.7|7439|7409.4|7455.5|7425.7|7438|7408.4|0
1595392500000|2020-07-22 04:35:00|7436.9|7407.3|7426.9|7397.3|7437.2|7407.6|7426.9|7397.3|0
1595392800000|2020-07-22 04:40:00|7428.1|7398.5|7425.7|7396.1|7433.8|7404.2|7425.3|7395.7|0
1595393100000|2020-07-22 04:45:00|7423.3|7393.7|7435.2|7405.6|7437.3|7407.7|7423.1|7393.5|0
1595393400000|2020-07-22 04:50:00|7436.8|7407.2|7448.4|7418.6|7448.4|7418.6|7436.8|7407.2|0
1595393700000|2020-07-22 04:55:00|7449.1|7419.3|7457.6|7427.8|7457.6|7427.8|7447.9|7418.1|0
1595394000000|2020-07-22 05:00:00|7458.8|7429|7447|7417.2|7458.8|7429|7445.9|7416.1|0
1595394300000|2020-07-22 05:05:00|7447.3|7417.5|7444.7|7414.9|7447.3|7417.5|7438.7|7409.1|0
1595394600000|2020-07-22 05:10:00|7445.4|7415.6|7449.7|7419.9|7451|7421.2|7445.1|7415.3|0
1595394900000|2020-07-22 05:15:00|7448.4|7418.6|7450.3|7420.5|7452.1|7422.3|7448.4|7418.6|0
1595395200000|2020-07-22 05:20:00|7448.5|7418.7|7441.8|7412|7448.5|7418.7|7441.8|7412|0
1595395500000|2020-07-22 05:25:00|7440.3|7410.5|7442.4|7412.6|7443.9|7414.1|7438.5|7408.9|0
1595395800000|2020-07-22 05:30:00|7441.9|7412.1|7444.2|7414.4|7444.2|7414.4|7436.8|7407.2|0
1595396100000|2020-07-22 05:35:00|7445|7415.2|7437.6|7408|7446.1|7416.3|7436.8|7407.2|0
1595396400000|2020-07-22 05:40:00|7438.2|7408.6|7433.3|7403.7|7438.2|7408.6|7431.8|7402.2|0
1595396700000|2020-07-22 05:45:00|7434.5|7404.9|7435.5|7405.9|7438.6|7409|7433.9|7404.3|0
1595397000000|2020-07-22 05:50:00|7436.7|7407.1|7441|7411.2|7441|7411.2|7433.7|7404.1|0
1595397300000|2020-07-22 05:55:00|7441.6|7411.8|7440.1|7410.3|7447.1|7417.3|7436.7|7407.1|0
1595463000000|2020-07-23 00:10:00|7482.2|7452.4|7472.6|7442.8|7494|7464|7464.4|7434.6|0
1595463300000|2020-07-23 00:15:00|7475.2|7445.4|7463.5|7433.7|7475.2|7445.4|7438.2|7408.6|0
1595463600000|2020-07-23 00:20:00|7459.9|7430.1|7473.3|7443.5|7473.3|7443.5|7443.7|7413.9|0
1595463900000|2020-07-23 00:25:00|7471.7|7441.9|7495.7|7465.7|7497.3|7467.3|7468.9|7439.1|0
1595464200000|2020-07-23 00:30:00|7491.2|7461.2|7493.9|7463.9|7504|7474|7490.7|7460.7|0
1595464500000|2020-07-23 00:35:00|7491.6|7461.6|7481|7451.2|7491.6|7461.6|7479|7449.2|0
1595464800000|2020-07-23 00:40:00|7481.1|7451.3|7479.1|7449.3|7483.2|7453.4|7479.1|7449.3|0
1595465100000|2020-07-23 00:45:00|7477.4|7447.6|7454.2|7424.4|7483|7453.2|7454.2|7424.4|0
1595465400000|2020-07-23 00:50:00|7455.3|7425.5|7465.7|7435.9|7469.6|7439.8|7454.2|7424.4|0
1595465700000|2020-07-23 00:55:00|7466.8|7437|7455.5|7425.7|7469.7|7439.9|7453.9|7424.1|0
1595466000000|2020-07-23 01:00:00|7454|7424.2|7439.3|7409.7|7458.2|7428.4|7439.3|7409.7|0
1595466300000|2020-07-23 01:05:00|7446.3|7416.5|7469.7|7439.9|7469.7|7439.9|7446.3|7416.5|0
1595466600000|2020-07-23 01:10:00|7472|7442.2|7488.8|7459|7488.8|7459|7472|7442.2|0
1595466900000|2020-07-23 01:15:00|7493.2|7463.2|7500.9|7470.9|7502.2|7472.2|7476.2|7446.4|0
1595467200000|2020-07-23 01:20:00|7501|7471|7495.2|7465.2|7501|7471|7495.1|7465.1|0
1595467500000|2020-07-23 01:25:00|7493.7|7463.7|7500.2|7470.2|7500.2|7470.2|7493.4|7463.4|0
1595467800000|2020-07-23 01:30:00|7502.4|7472.4|7513.6|7483.6|7515.5|7485.5|7502.4|7472.4|0
1595468100000|2020-07-23 01:35:00|7513.2|7483.2|7517.3|7487.3|7521.5|7491.5|7513.2|7483.2|0
1595468400000|2020-07-23 01:40:00|7520.9|7490.9|7521.3|7491.3|7526.6|7496.6|7520.2|7490.2|0
1595468700000|2020-07-23 01:45:00|7517.2|7487.2|7517|7487|7522.1|7492.1|7512.8|7482.8|0
1595469000000|2020-07-23 01:50:00|7517.9|7487.9|7494.5|7464.5|7517.9|7487.9|7494.5|7464.5|0
1595469300000|2020-07-23 01:55:00|7496.4|7466.4|7507.7|7477.7|7507.7|7477.7|7496.4|7466.4|0
1595469600000|2020-07-23 02:00:00|7507.5|7477.5|7499|7469|7509.7|7479.7|7497.9|7467.9|0
1595469900000|2020-07-23 02:05:00|7502.4|7472.4|7502.5|7472.5|7508.1|7478.1|7499.8|7469.8|0
1595470200000|2020-07-23 02:10:00|7503.2|7473.2|7507.9|7477.9|7512.2|7482.2|7501.5|7471.5|0
1595470500000|2020-07-23 02:15:00|7509|7479|7509.7|7479.7|7512.3|7482.3|7508.5|7478.5|0
1595470800000|2020-07-23 02:20:00|7506.2|7476.2|7481.2|7451.4|7506.2|7476.2|7481.2|7451.4|0
1595471100000|2020-07-23 02:25:00|7480.4|7450.6|7477.3|7447.5|7480.4|7450.6|7472.5|7442.7|0
1595471400000|2020-07-23 02:30:00|7480.3|7450.5|7493.7|7463.7|7493.7|7463.7|7479.7|7449.9|0
1595471700000|2020-07-23 02:35:00|7493.9|7463.9|7480|7450.2|7493.9|7463.9|7478.5|7448.7|0
1595472000000|2020-07-23 02:40:00|7481.2|7451.4|7455.2|7425.4|7481.2|7451.4|7455.2|7425.4|0
1595472300000|2020-07-23 02:45:00|7458.1|7428.3|7457.2|7427.4|7475|7445.2|7457.2|7427.4|0
1595472600000|2020-07-23 02:50:00|7447.7|7417.9|7455.1|7425.3|7457.8|7428|7439.1|7409.5|0
1595472900000|2020-07-23 02:55:00|7455|7425.2|7445.6|7415.8|7460.7|7430.9|7445.6|7415.8|0
1595473200000|2020-07-23 03:00:00|7443.7|7413.9|7473.4|7443.6|7473.4|7443.6|7443.7|7413.9|0
1595473500000|2020-07-23 03:05:00|7472.1|7442.3|7464.7|7434.9|7472.1|7442.3|7464.7|7434.9|0
1595473800000|2020-07-23 03:10:00|7466.9|7437.1|7463.7|7433.9|7466.9|7437.1|7459.5|7429.7|0
1595474100000|2020-07-23 03:15:00|7466.2|7436.4|7463.8|7434|7466.2|7436.4|7459.6|7429.8|0
1595474400000|2020-07-23 03:20:00|7463.7|7433.9|7464.4|7434.6|7466|7436.2|7460.4|7430.6|0
1595474700000|2020-07-23 03:25:00|7463.7|7433.9|7471.6|7441.8|7471.6|7441.8|7463.7|7433.9|0
1595475000000|2020-07-23 03:30:00|7470.4|7440.6|7468.6|7438.8|7472.4|7442.6|7467|7437.2|0
1595475300000|2020-07-23 03:35:00|7469.1|7439.3|7468.2|7438.4|7471.4|7441.6|7464.9|7435.1|0
1595475600000|2020-07-23 03:40:00|7467.6|7437.8|7473.7|7443.9|7476.5|7446.7|7467.6|7437.8|0
1595475900000|2020-07-23 03:45:00|7473.4|7443.6|7477|7447.2|7477|7447.2|7470.8|7441|0
1595476200000|2020-07-23 03:50:00|7475.6|7445.8|7484.2|7454.4|7484.5|7454.7|7475.6|7445.8|0
1595476500000|2020-07-23 03:55:00|7482.8|7453|7484.8|7455|7486.6|7456.8|7481.8|7452|0
1595476800000|2020-07-23 04:00:00|7484.9|7455.1|7486.4|7456.6|7487.2|7457.4|7483.5|7453.7|0
1595477100000|2020-07-23 04:05:00|7485.9|7456.1|7494.9|7464.9|7494.9|7464.9|7485.9|7456.1|0
1595477400000|2020-07-23 04:10:00|7494.8|7464.8|7498.6|7468.6|7504.4|7474.4|7494.8|7464.8|0
1595477700000|2020-07-23 04:15:00|7499.9|7469.9|7498.8|7468.8|7502|7472|7492.7|7462.7|0
1595478000000|2020-07-23 04:20:00|7497.2|7467.2|7495.6|7465.6|7499.1|7469.1|7495.2|7465.2|0
1595478300000|2020-07-23 04:25:00|7497.2|7467.2|7500.6|7470.6|7503.9|7473.9|7492|7462|0
1595478600000|2020-07-23 04:30:00|7502.7|7472.7|7516.5|7486.5|7516.5|7486.5|7502.7|7472.7|0
1595478900000|2020-07-23 04:35:00|7515.6|7485.6|7514.6|7484.6|7515.7|7485.7|7510.7|7480.7|0
1595479200000|2020-07-23 04:40:00|7515.3|7485.3|7516.1|7486.1|7519|7489|7513.4|7483.4|0
1595479500000|2020-07-23 04:45:00|7517|7487|7499|7469|7518.3|7488.3|7499|7469|0
1595479800000|2020-07-23 04:50:00|7494.6|7464.6|7508.8|7478.8|7509.5|7479.5|7494.6|7464.6|0
1595480100000|2020-07-23 04:55:00|7509.1|7479.1|7505.9|7475.9|7511.8|7481.8|7505.9|7475.9|0
1595480400000|2020-07-23 05:00:00|7503.9|7473.9|7503|7473|7504|7474|7497|7467|0
1595480700000|2020-07-23 05:05:00|7502.4|7472.4|7508.1|7478.1|7508.7|7478.7|7501.9|7471.9|0
1595481000000|2020-07-23 05:10:00|7507.2|7477.2|7515.1|7485.1|7515.1|7485.1|7505.9|7475.9|0
1595481300000|2020-07-23 05:15:00|7515.3|7485.3|7523.5|7493.5|7523.8|7493.8|7515.3|7485.3|0
1595481600000|2020-07-23 05:20:00|7521.9|7491.9|7525.8|7495.8|7526.6|7496.6|7521.6|7491.6|0
1595481900000|2020-07-23 05:25:00|7523.2|7493.2|7523.9|7493.9|7527.6|7497.6|7522.9|7492.9|0
1595482200000|2020-07-23 05:30:00|7524.6|7494.6|7525.3|7495.3|7527.6|7497.6|7524.6|7494.6|0
1595482500000|2020-07-23 05:35:00|7521.2|7491.2|7518.6|7488.6|7522.5|7492.5|7518.6|7488.6|0
1595482800000|2020-07-23 05:40:00|7519.5|7489.5|7520.8|7490.8|7521.8|7491.8|7518.2|7488.2|0
1595483100000|2020-07-23 05:45:00|7521.6|7491.6|7519.1|7489.1|7523.6|7493.6|7516.1|7486.1|0
1595483400000|2020-07-23 05:50:00|7519|7489|7514.9|7484.9|7519|7489|7514|7484|0
1595483700000|2020-07-23 05:55:00|7513.7|7483.7|7523.4|7493.4|7525.2|7495.2|7513.7|7483.7|0
1595549400000|2020-07-24 00:10:00|7448|7418.2|7458.3|7428.5|7458.3|7428.5|7444.2|7414.4|0
1595549700000|2020-07-24 00:15:00|7457.3|7427.5|7468.1|7438.3|7469.8|7440|7457.3|7427.5|0
1595550000000|2020-07-24 00:20:00|7468.2|7438.4|7466.8|7437|7468.2|7438.4|7455.9|7426.1|0
1595550300000|2020-07-24 00:25:00|7464.9|7435.1|7480.5|7450.7|7487.6|7457.8|7464.9|7435.1|0
1595550600000|2020-07-24 00:30:00|7479.2|7449.4|7481.1|7451.3|7487.2|7457.4|7479.2|7449.4|0
1595550900000|2020-07-24 00:35:00|7479.7|7449.9|7488.2|7458.4|7492.9|7462.9|7479.7|7449.9|0
1595551200000|2020-07-24 00:40:00|7488.1|7458.3|7502.4|7472.4|7502.4|7472.4|7481.8|7452|0
1595551500000|2020-07-24 00:45:00|7501.8|7471.8|7497.9|7467.9|7501.8|7471.8|7497.9|7467.9|0
1595551800000|2020-07-24 00:50:00|7490.2|7460.2|7493.6|7463.6|7493.6|7463.6|7490.1|7460.1|0
1595552100000|2020-07-24 00:55:00|7494.7|7464.7|7513.3|7483.3|7515.3|7485.3|7492.6|7462.6|0
1595552400000|2020-07-24 01:00:00|7514.3|7484.3|7512.1|7482.1|7514.6|7484.6|7508.3|7478.3|0
1595552700000|2020-07-24 01:05:00|7511.5|7481.5|7499.6|7469.6|7511.5|7481.5|7496.2|7466.2|0
1595553000000|2020-07-24 01:10:00|7497.7|7467.7|7480.1|7450.3|7498.1|7468.1|7480.1|7450.3|0
1595553300000|2020-07-24 01:15:00|7482.2|7452.4|7486.3|7456.5|7486.3|7456.5|7474.1|7444.3|0
1595553600000|2020-07-24 01:20:00|7483.4|7453.6|7486.1|7456.3|7488.7|7458.9|7483.4|7453.6|0
1595553900000|2020-07-24 01:25:00|7486.5|7456.7|7494.7|7464.7|7495.8|7465.8|7486.5|7456.7|0
1595554200000|2020-07-24 01:30:00|7493.5|7463.5|7500.2|7470.2|7500.2|7470.2|7492.6|7462.6|0
1595554500000|2020-07-24 01:35:00|7506.7|7476.7|7511.7|7481.7|7512.2|7482.2|7501.2|7471.2|0
1595554800000|2020-07-24 01:40:00|7514.9|7484.9|7507.4|7477.4|7517.5|7487.5|7505.9|7475.9|0
1595555100000|2020-07-24 01:45:00|7508.1|7478.1|7481.1|7451.3|7508.1|7478.1|7479|7449.2|0
1595555400000|2020-07-24 01:50:00|7482.3|7452.5|7485.2|7455.4|7487.1|7457.3|7480.9|7451.1|0
1595555700000|2020-07-24 01:55:00|7485.9|7456.1|7487.1|7457.3|7491.8|7461.8|7483.7|7453.9|0
1595556000000|2020-07-24 02:00:00|7495.8|7465.8|7482.7|7452.9|7495.8|7465.8|7482.4|7452.6|0
1595556300000|2020-07-24 02:05:00|7483.2|7453.4|7484.5|7454.7|7484.9|7455.1|7479.8|7450|0
1595556600000|2020-07-24 02:10:00|7484.2|7454.4|7475.5|7445.7|7484.2|7454.4|7475.3|7445.5|0
1595556900000|2020-07-24 02:15:00|7482.3|7452.5|7485.5|7455.7|7486.3|7456.5|7481.4|7451.6|0
1595557200000|2020-07-24 02:20:00|7482.8|7453|7484.8|7455|7486.4|7456.6|7481.7|7451.9|0
1595557500000|2020-07-24 02:25:00|7482.2|7452.4|7478.2|7448.4|7483.9|7454.1|7477.2|7447.4|0
1595557800000|2020-07-24 02:30:00|7482.9|7453.1|7470.5|7440.7|7482.9|7453.1|7470.5|7440.7|0
1595558100000|2020-07-24 02:35:00|7471|7441.2|7477.2|7447.4|7479.4|7449.6|7471|7441.2|0
1595558400000|2020-07-24 02:40:00|7478.6|7448.8|7473.9|7444.1|7478.6|7448.8|7473.9|7444.1|0
1595558700000|2020-07-24 02:45:00|7473.8|7444|7458.4|7428.6|7473.8|7444|7458.4|7428.6|0
1595559000000|2020-07-24 02:50:00|7459.4|7429.6|7453.2|7423.4|7459.4|7429.6|7451.7|7421.9|0
1595559300000|2020-07-24 02:55:00|7456.2|7426.4|7461.4|7431.6|7461.9|7432.1|7456.2|7426.4|0
1595559600000|2020-07-24 03:00:00|7461.1|7431.3|7451|7421.2|7461.1|7431.3|7451|7421.2|0
1595559900000|2020-07-24 03:05:00|7447.8|7418|7456.3|7426.5|7456.3|7426.5|7440.5|7410.7|0
1595560200000|2020-07-24 03:10:00|7454.3|7424.5|7447.2|7417.4|7457.3|7427.5|7447.2|7417.4|0
1595560500000|2020-07-24 03:15:00|7448.6|7418.8|7456|7426.2|7456|7426.2|7448.3|7418.5|0
1595560800000|2020-07-24 03:20:00|7452.6|7422.8|7445.9|7416.1|7452.8|7423|7445.9|7416.1|0
1595561100000|2020-07-24 03:25:00|7444.7|7414.9|7445.2|7415.4|7445.2|7415.4|7442.7|7412.9|0
1595561400000|2020-07-24 03:30:00|7449.5|7419.7|7443.7|7413.9|7449.5|7419.7|7443.4|7413.6|0
1595561700000|2020-07-24 03:35:00|7445.4|7415.6|7442.7|7412.9|7446.3|7416.5|7439.9|7410.2|0
1595562000000|2020-07-24 03:40:00|7444.4|7414.6|7443.4|7413.6|7444.5|7414.7|7441.2|7411.4|0
1595562300000|2020-07-24 03:45:00|7440.1|7410.3|7432.4|7402.8|7442.2|7412.4|7432.4|7402.8|0
1595562600000|2020-07-24 03:50:00|7437.8|7408.2|7440.6|7410.8|7444.7|7414.9|7436.6|7407|0
1595562900000|2020-07-24 03:55:00|7440.2|7410.4|7445.5|7415.7|7446.5|7416.7|7440.2|7410.4|0
1595563200000|2020-07-24 04:00:00|7453.9|7424.1|7451.2|7421.4|7453.9|7424.1|7449.6|7419.8|0
1595563500000|2020-07-24 04:05:00|7451.3|7421.5|7456.3|7426.5|7456.3|7426.5|7443.2|7413.4|0
1595563800000|2020-07-24 04:10:00|7458.1|7428.3|7458.7|7428.9|7461.1|7431.3|7456|7426.2|0
1595564100000|2020-07-24 04:15:00|7458|7428.2|7462.7|7432.9|7466|7436.2|7458|7428.2|0
1595564400000|2020-07-24 04:20:00|7463.7|7433.9|7464|7434.2|7465.6|7435.8|7461.4|7431.6|0
1595564700000|2020-07-24 04:25:00|7462.3|7432.5|7458.6|7428.8|7462.3|7432.5|7458.6|7428.8|0
1595565000000|2020-07-24 04:30:00|7459.3|7429.5|7449.2|7419.4|7459.3|7429.5|7449.2|7419.4|0
1595565300000|2020-07-24 04:35:00|7450|7420.2|7452.3|7422.5|7452.9|7423.1|7449.1|7419.3|0
1595565600000|2020-07-24 04:40:00|7454.6|7424.8|7456.8|7427|7457.2|7427.4|7453.5|7423.7|0
1595565900000|2020-07-24 04:45:00|7458.3|7428.5|7452|7422.2|7460|7430.2|7450.7|7420.9|0
1595566200000|2020-07-24 04:50:00|7449.7|7419.9|7443.1|7413.3|7450.6|7420.8|7443.1|7413.3|0
1595566500000|2020-07-24 04:55:00|7442.2|7412.4|7439.1|7409.5|7446.6|7416.8|7439.1|7409.5|0
1595566800000|2020-07-24 05:00:00|7438.7|7409.1|7435.7|7406.1|7440.1|7410.3|7435.7|7406.1|0
1595567100000|2020-07-24 05:05:00|7436.1|7406.5|7438.7|7409.1|7441.2|7411.4|7436.1|7406.5|0
1595567400000|2020-07-24 05:10:00|7439|7409.4|7432.6|7403|7439|7409.4|7428.9|7399.3|0
1595567700000|2020-07-24 05:15:00|7430.7|7401.1|7433.2|7403.6|7436.7|7407.1|7430.7|7401.1|0
1595568000000|2020-07-24 05:20:00|7434|7404.4|7428.1|7398.5|7434|7404.4|7426.4|7396.8|0
1595568300000|2020-07-24 05:25:00|7427.2|7397.6|7432.6|7403|7434.3|7404.7|7427.2|7397.6|0
1595568600000|2020-07-24 05:30:00|7433.6|7404|7433.1|7403.5|7437.4|7407.8|7429.7|7400.1|0
1595568900000|2020-07-24 05:35:00|7434.8|7405.2|7442.4|7412.6|7443.3|7413.5|7434.1|7404.5|0
1595569200000|2020-07-24 05:40:00|7443.8|7414|7441.3|7411.5|7443.8|7414|7439.7|7410.1|0
1595569500000|2020-07-24 05:45:00|7439.2|7409.6|7432.2|7402.6|7441.6|7411.8|7429|7399.4|0
1595569800000|2020-07-24 05:50:00|7432.9|7403.3|7434.4|7404.8|7438.6|7409|7432.9|7403.3|0
1595570100000|2020-07-24 05:55:00|7434.1|7404.5|7433.8|7404.2|7438.9|7409.3|7433.8|7404.2|0
1595808600000|2020-07-27 00:10:00|7348.1|7318.7|7354.9|7325.5|7360.7|7331.3|7348.1|7318.7|0
1595808900000|2020-07-27 00:15:00|7341.3|7311.9|7346.6|7317.2|7356.1|7326.7|7337.7|7308.5|0
1595809200000|2020-07-27 00:20:00|7339.2|7310|7355.6|7326.2|7357.3|7327.9|7336.8|7307.6|0
1595809500000|2020-07-27 00:25:00|7356.5|7327.1|7365.2|7335.8|7365.2|7335.8|7345.6|7316.2|0
1595809800000|2020-07-27 00:30:00|7367.6|7338.2|7354.1|7324.7|7371.5|7342.1|7354.1|7324.7|0
1595810100000|2020-07-27 00:35:00|7353|7323.6|7349.6|7320.2|7353|7323.6|7345.9|7316.5|0
1595810400000|2020-07-27 00:40:00|7348.3|7318.9|7346.1|7316.7|7348.3|7318.9|7344.3|7314.9|0
1595810700000|2020-07-27 00:45:00|7347.3|7317.9|7358.3|7328.9|7363.7|7334.3|7347.3|7317.9|0
1595811000000|2020-07-27 00:50:00|7361.6|7332.2|7356|7326.6|7361.6|7332.2|7352.6|7323.2|0
1595811300000|2020-07-27 00:55:00|7356.5|7327.1|7359|7329.6|7361.1|7331.7|7354.8|7325.4|0
1595811600000|2020-07-27 01:00:00|7359.2|7329.8|7345.3|7315.9|7359.2|7329.8|7343.7|7314.3|0
1595811900000|2020-07-27 01:05:00|7347.8|7318.4|7345.8|7316.4|7354.2|7324.8|7345.8|7316.4|0
1595812200000|2020-07-27 01:10:00|7346.1|7316.7|7337.8|7308.6|7346.8|7317.4|7337.8|7308.6|0
1595812500000|2020-07-27 01:15:00|7340.3|7310.9|7363|7333.6|7363|7333.6|7340.3|7310.9|0
1595812800000|2020-07-27 01:20:00|7358.3|7328.9|7345.2|7315.8|7360.2|7330.8|7345.2|7315.8|0
1595813100000|2020-07-27 01:25:00|7346.7|7317.3|7337.5|7308.3|7349|7319.6|7337.3|7308.1|0
1595813400000|2020-07-27 01:30:00|7339.3|7310.1|7334.6|7305.4|7346.3|7316.9|7331.5|7302.3|0
1595813700000|2020-07-27 01:35:00|7331.4|7302.2|7331|7301.8|7333.3|7304.1|7326.6|7297.4|0
1595814000000|2020-07-27 01:40:00|7331.7|7302.5|7330.2|7301|7331.9|7302.7|7328.7|7299.5|0
1595814300000|2020-07-27 01:45:00|7333|7303.8|7345.7|7316.3|7345.7|7316.3|7332.1|7302.9|0
1595814600000|2020-07-27 01:50:00|7347.7|7318.3|7355.7|7326.3|7356.8|7327.4|7347.7|7318.3|0
1595814900000|2020-07-27 01:55:00|7357|7327.6|7361.4|7332|7361.4|7332|7350.7|7321.3|0
1595815200000|2020-07-27 02:00:00|7360.5|7331.1|7364.9|7335.5|7367.9|7338.5|7359.7|7330.3|0
1595815500000|2020-07-27 02:05:00|7364.3|7334.9|7357.4|7328|7364.3|7334.9|7356.9|7327.5|0
1595815800000|2020-07-27 02:10:00|7358.3|7328.9|7357.5|7328.1|7363.3|7333.9|7357.5|7328.1|0
1595816100000|2020-07-27 02:15:00|7359.1|7329.7|7361.3|7331.9|7364.7|7335.3|7359.1|7329.7|0
1595816400000|2020-07-27 02:20:00|7363.1|7333.7|7363.6|7334.2|7364.6|7335.2|7360.8|7331.4|0
1595816700000|2020-07-27 02:25:00|7361.7|7332.3|7345.2|7315.8|7365|7335.6|7344.9|7315.5|0
1595817000000|2020-07-27 02:30:00|7344|7314.6|7343.9|7314.5|7344.5|7315.1|7342.7|7313.3|0
1595817300000|2020-07-27 02:35:00|7348.1|7318.7|7356.2|7326.8|7356.2|7326.8|7348.1|7318.7|0
1595817600000|2020-07-27 02:40:00|7358.4|7329|7369|7339.6|7371.5|7342.1|7358.4|7329|0
1595817900000|2020-07-27 02:45:00|7368.3|7338.9|7385.7|7356.3|7389.8|7360.3|7368.3|7338.9|0
1595818200000|2020-07-27 02:50:00|7384.1|7354.7|7394.6|7365|7396.7|7367.1|7384.1|7354.7|0
1595818500000|2020-07-27 02:55:00|7390.9|7361.3|7387.3|7357.9|7396.9|7367.3|7386.5|7357.1|0
1595818800000|2020-07-27 03:00:00|7386.8|7357.4|7385.1|7355.7|7386.8|7357.4|7382.8|7353.4|0
1595819100000|2020-07-27 03:05:00|7387.6|7358.2|7405.5|7375.9|7405.5|7375.9|7387.6|7358.2|0
1595819400000|2020-07-27 03:10:00|7403.4|7373.8|7401.2|7371.6|7404.4|7374.8|7400.6|7371|0
1595819700000|2020-07-27 03:15:00|7404.6|7375|7399.8|7370.2|7409.1|7379.5|7399.2|7369.6|0
1595820000000|2020-07-27 03:20:00|7399.3|7369.7|7400.7|7371.1|7402.2|7372.6|7396.5|7366.9|0
1595820300000|2020-07-27 03:25:00|7399.7|7370.1|7403.2|7373.6|7405.6|7376|7399.7|7370.1|0
1595820600000|2020-07-27 03:30:00|7402.1|7372.5|7404.7|7375.1|7404.7|7375.1|7399|7369.4|0
1595820900000|2020-07-27 03:35:00|7404.4|7374.8|7401.7|7372.1|7406.4|7376.8|7400.9|7371.3|0
1595821200000|2020-07-27 03:40:00|7401.6|7372|7398.7|7369.1|7402.6|7373|7398.7|7369.1|0
1595821500000|2020-07-27 03:45:00|7399.4|7369.8|7388.4|7359|7404.1|7374.5|7387.8|7358.4|0
1595821800000|2020-07-27 03:50:00|7390.1|7360.5|7388.2|7358.8|7390.1|7360.5|7386.4|7357|0
1595822100000|2020-07-27 03:55:00|7387.5|7358.1|7398.9|7369.3|7400.2|7370.6|7387.5|7358.1|0
1595822400000|2020-07-27 04:00:00|7399.4|7369.8|7393.7|7364.1|7402|7372.4|7393.5|7363.9|0
1595822700000|2020-07-27 04:05:00|7394.2|7364.6|7394.6|7365|7396.7|7367.1|7391.2|7361.6|0
1595823000000|2020-07-27 04:10:00|7398|7368.4|7393.4|7363.8|7398.9|7369.3|7391.8|7362.2|0
1595823300000|2020-07-27 04:15:00|7395.3|7365.7|7391|7361.4|7395.9|7366.3|7390.3|7360.7|0
1595823600000|2020-07-27 04:20:00|7390.4|7360.8|7395.4|7365.8|7395.4|7365.8|7387.1|7357.7|0
1595823900000|2020-07-27 04:25:00|7393.9|7364.3|7398.2|7368.6|7402.8|7373.2|7393.9|7364.3|0
1595824200000|2020-07-27 04:30:00|7404|7374.4|7404.1|7374.5|7407.6|7378|7403.5|7373.9|0
1595824500000|2020-07-27 04:35:00|7403.3|7373.7|7401.5|7371.9|7403.3|7373.7|7392.7|7363.1|0
1595824800000|2020-07-27 04:40:00|7400.5|7370.9|7398.4|7368.8|7400.7|7371.1|7397.5|7367.9|0
1595825100000|2020-07-27 04:45:00|7397.6|7368|7399|7369.4|7400.2|7370.6|7394.8|7365.2|0
1595825400000|2020-07-27 04:50:00|7398.3|7368.7|7399.6|7370|7401.3|7371.7|7395.9|7366.3|0
1595825700000|2020-07-27 04:55:00|7402.6|7373|7400.3|7370.7|7403.2|7373.6|7395|7365.4|0
1595826000000|2020-07-27 05:00:00|7401|7371.4|7406|7376.4|7406|7376.4|7397.7|7368.1|0
1595826300000|2020-07-27 05:05:00|7405.3|7375.7|7399.7|7370.1|7406.9|7377.3|7399.4|7369.8|0
1595826600000|2020-07-27 05:10:00|7404.3|7374.7|7399.6|7370|7404.3|7374.7|7398.1|7368.5|0
1595826900000|2020-07-27 05:15:00|7398.9|7369.3|7402.7|7373.1|7405.3|7375.7|7398.9|7369.3|0
1595827200000|2020-07-27 05:20:00|7405.4|7375.8|7402.3|7372.7|7405.7|7376.1|7402.3|7372.7|0
1595827500000|2020-07-27 05:25:00|7404.3|7374.7|7411.3|7381.7|7413.1|7383.5|7404.3|7374.7|0
1595827800000|2020-07-27 05:30:00|7410.5|7380.9|7407.6|7378|7415.7|7386.1|7407.6|7378|0
1595828100000|2020-07-27 05:35:00|7408|7378.4|7401.9|7372.3|7410.2|7380.6|7399.8|7370.2|0
1595828400000|2020-07-27 05:40:00|7401.4|7371.8|7404.4|7374.8|7404.7|7375.1|7397|7367.4|0
1595828700000|2020-07-27 05:45:00|7401.8|7372.2|7406.6|7377|7406.6|7377|7401.7|7372.1|0
1595829000000|2020-07-27 05:50:00|7403.4|7373.8|7402.5|7372.9|7404.5|7374.9|7400.7|7371.1|0
1595829300000|2020-07-27 05:55:00|7405.1|7375.5|7408.3|7378.7|7413.1|7383.5|7405.1|7375.5|0
1595895000000|2020-07-28 00:10:00|7398.1|7368.5|7425.1|7395.5|7432.5|7402.9|7398.1|7368.5|0
1595895300000|2020-07-28 00:15:00|7427.7|7398.1|7416.6|7387|7427.7|7398.1|7413.6|7384|0
1595895600000|2020-07-28 00:20:00|7415|7385.4|7430|7400.4|7430|7400.4|7409.6|7380|0
1595895900000|2020-07-28 00:25:00|7430.2|7400.6|7445.3|7415.5|7445.3|7415.5|7430.2|7400.6|0
1595896200000|2020-07-28 00:30:00|7445.1|7415.3|7419.7|7390.1|7454.1|7424.3|7419.7|7390.1|0
1595896500000|2020-07-28 00:35:00|7418.9|7389.3|7424.2|7394.6|7424.8|7395.2|7417.1|7387.5|0
1595896800000|2020-07-28 00:40:00|7424.6|7395|7437.6|7408|7437.6|7408|7424.6|7395|0
1595897100000|2020-07-28 00:45:00|7434.6|7405|7413.4|7383.8|7438.6|7409|7413.4|7383.8|0
1595897400000|2020-07-28 00:50:00|7412.9|7383.3|7421.6|7392|7421.6|7392|7412.9|7383.3|0
1595897700000|2020-07-28 00:55:00|7425.1|7395.5|7437.2|7407.6|7437.6|7408|7424.1|7394.5|0
1595898000000|2020-07-28 01:00:00|7436.9|7407.3|7443.4|7413.6|7445.5|7415.7|7433.4|7403.8|0
1595898300000|2020-07-28 01:05:00|7438.7|7409.1|7431.5|7401.9|7442.7|7412.9|7430.3|7400.7|0
1595898600000|2020-07-28 01:10:00|7430.3|7400.7|7435.7|7406.1|7437.8|7408.2|7430|7400.4|0
1595898900000|2020-07-28 01:15:00|7435.3|7405.7|7437.9|7408.3|7438.8|7409.2|7434.5|7404.9|0
1595899200000|2020-07-28 01:20:00|7438.6|7409|7443.5|7413.7|7443.8|7414|7438.6|7409|0
1595899500000|2020-07-28 01:25:00|7443.9|7414.1|7442.6|7412.8|7452.5|7422.7|7442.6|7412.8|0
1595899800000|2020-07-28 01:30:00|7443.6|7413.8|7429.3|7399.7|7443.6|7413.8|7426|7396.4|0
1595900100000|2020-07-28 01:35:00|7425.3|7395.7|7418.2|7388.6|7427.3|7397.7|7416.4|7386.8|0
1595900400000|2020-07-28 01:40:00|7417.7|7388.1|7416.1|7386.5|7421.4|7391.8|7416.1|7386.5|0
1595900700000|2020-07-28 01:45:00|7413|7383.4|7416.3|7386.7|7417.4|7387.8|7412.6|7383|0
1595901000000|2020-07-28 01:50:00|7417.3|7387.7|7413.9|7384.3|7417.3|7387.7|7413.1|7383.5|0
1595901300000|2020-07-28 01:55:00|7414.7|7385.1|7428.3|7398.7|7428.3|7398.7|7411.1|7381.5|0
1595901600000|2020-07-28 02:00:00|7429.3|7399.7|7421.8|7392.2|7429.3|7399.7|7415.3|7385.7|0
1595901900000|2020-07-28 02:05:00|7414.4|7384.8|7404.2|7374.6|7414.9|7385.3|7404.2|7374.6|0
1595902200000|2020-07-28 02:10:00|7404.9|7375.3|7401.7|7372.1|7407.8|7378.2|7401.7|7372.1|0
1595902500000|2020-07-28 02:15:00|7400.3|7370.7|7404.4|7374.8|7406.6|7377|7400.3|7370.7|0
1595902800000|2020-07-28 02:20:00|7404|7374.4|7382.3|7352.9|7404|7374.4|7380.4|7351|0
1595903100000|2020-07-28 02:25:00|7390.9|7361.3|7384.2|7354.8|7390.9|7361.3|7382.5|7353.1|0
1595903400000|2020-07-28 02:30:00|7383.4|7354|7389|7359.6|7395|7365.4|7381|7351.6|0
1595903700000|2020-07-28 02:35:00|7388.9|7359.5|7386.1|7356.7|7389.9|7360.3|7386.1|7356.7|0
1595904000000|2020-07-28 02:40:00|7385|7355.6|7373.6|7344.2|7385|7355.6|7373.6|7344.2|0
1595904300000|2020-07-28 02:45:00|7373.7|7344.3|7374.4|7345|7376.2|7346.8|7370.4|7341|0
1595904600000|2020-07-28 02:50:00|7375.5|7346.1|7370.3|7340.9|7376.9|7347.5|7370.3|7340.9|0
1595904900000|2020-07-28 02:55:00|7373.2|7343.8|7371.1|7341.7|7373.2|7343.8|7367.6|7338.2|0
1595905200000|2020-07-28 03:00:00|7368|7338.6|7369.7|7340.3|7369.7|7340.3|7365.5|7336.1|0
1595905500000|2020-07-28 03:05:00|7368.5|7339.1|7375.9|7346.5|7375.9|7346.5|7368.5|7339.1|0
1595905800000|2020-07-28 03:10:00|7373.2|7343.8|7374.5|7345.1|7377.1|7347.7|7373.2|7343.8|0
1595906100000|2020-07-28 03:15:00|7373.4|7344|7369.6|7340.2|7374|7344.6|7369.6|7340.2|0
1595906400000|2020-07-28 03:20:00|7368.2|7338.8|7358.5|7329.1|7368.2|7338.8|7358.5|7329.1|0
1595906700000|2020-07-28 03:25:00|7357.8|7328.4|7360.2|7330.8|7360.2|7330.8|7354|7324.6|0
1595907000000|2020-07-28 03:30:00|7365.8|7336.4|7370.5|7341.1|7371.9|7342.5|7362.4|7333|0
1595907300000|2020-07-28 03:35:00|7368.7|7339.3|7367.6|7338.2|7368.7|7339.3|7364.9|7335.5|0
1595907600000|2020-07-28 03:40:00|7366.3|7336.9|7346.4|7317|7366.3|7336.9|7346.4|7317|0
1595907900000|2020-07-28 03:45:00|7347.4|7318|7348.9|7319.5|7350.5|7321.1|7344.9|7315.5|0
1595908200000|2020-07-28 03:50:00|7349.3|7319.9|7348.8|7319.4|7351.7|7322.3|7348.3|7318.9|0
1595908500000|2020-07-28 03:55:00|7348.2|7318.8|7343.4|7314|7348.2|7318.8|7338.5|7309.3|0
1595908800000|2020-07-28 04:00:00|7342|7312.6|7346.1|7316.7|7350.3|7320.9|7341.5|7312.1|0
1595909100000|2020-07-28 04:05:00|7347|7317.6|7346.6|7317.2|7349.8|7320.4|7345.3|7315.9|0
1595909400000|2020-07-28 04:10:00|7343.9|7314.5|7338.3|7309.1|7343.9|7314.5|7337.8|7308.6|0
1595909700000|2020-07-28 04:15:00|7337|7307.8|7331.2|7302|7339.7|7310.4|7331.2|7302|0
1595910000000|2020-07-28 04:20:00|7329.8|7300.6|7339.8|7310.4|7343.9|7314.5|7329.8|7300.6|0
1595910300000|2020-07-28 04:25:00|7342.9|7313.5|7341.3|7311.9|7344.3|7314.9|7341.3|7311.9|0
1595910600000|2020-07-28 04:30:00|7343.9|7314.5|7349.8|7320.4|7352.4|7323|7343.9|7314.5|0
1595910900000|2020-07-28 04:35:00|7346.9|7317.5|7349.5|7320.1|7350.8|7321.4|7346.9|7317.5|0
1595911200000|2020-07-28 04:40:00|7353.2|7323.8|7348.5|7319.1|7353.2|7323.8|7346.5|7317.1|0
1595911500000|2020-07-28 04:45:00|7348.2|7318.8|7350.5|7321.1|7352.8|7323.4|7346.9|7317.5|0
1595911800000|2020-07-28 04:50:00|7349.6|7320.2|7353.2|7323.8|7353.2|7323.8|7348.3|7318.9|0
1595912100000|2020-07-28 04:55:00|7352.4|7323|7351.1|7321.7|7352.4|7323|7348.7|7319.3|0
1595912400000|2020-07-28 05:00:00|7349.3|7319.9|7341.8|7312.4|7349.3|7319.9|7333|7303.8|0
1595912700000|2020-07-28 05:05:00|7342|7312.6|7337.8|7308.6|7342|7312.6|7334.1|7304.9|0
1595913000000|2020-07-28 05:10:00|7334.1|7304.9|7334.6|7305.4|7336.7|7307.5|7332.4|7303.2|0
1595913300000|2020-07-28 05:15:00|7336.3|7307.1|7338|7308.8|7340.2|7310.8|7336.3|7307.1|0
1595913600000|2020-07-28 05:20:00|7335.7|7306.5|7335.1|7305.9|7337.4|7308.2|7333|7303.8|0
1595913900000|2020-07-28 05:25:00|7334.8|7305.6|7334.8|7305.6|7335.7|7306.5|7332.9|7303.7|0
1595914200000|2020-07-28 05:30:00|7332.5|7303.3|7342|7312.6|7342|7312.6|7332.5|7303.3|0
1595914500000|2020-07-28 05:35:00|7340.2|7310.8|7341|7311.6|7342.7|7313.3|7338|7308.8|0
1595914800000|2020-07-28 05:40:00|7338.4|7309.2|7341.2|7311.8|7341.2|7311.8|7336.9|7307.7|0
1595915100000|2020-07-28 05:45:00|7339.3|7310.1|7330.2|7301|7339.3|7310.1|7328.5|7299.3|0
1595915400000|2020-07-28 05:50:00|7329.7|7300.5|7333.7|7304.5|7333.7|7304.5|7325.5|7296.3|0
1595915700000|2020-07-28 05:55:00|7332.1|7302.9|7323.6|7294.4|7334.5|7305.3|7323.6|7294.4|0
1595981400000|2020-07-29 00:10:00|7320.4|7291.2|7321.5|7292.3|7326.1|7296.9|7311.5|7282.3|0
1595981700000|2020-07-29 00:15:00|7322.6|7293.4|7324.6|7295.4|7342.6|7313.2|7317.8|7288.6|0
1595982000000|2020-07-29 00:20:00|7314.5|7285.3|7301.8|7272.6|7314.5|7285.3|7297.9|7268.7|0
1595982300000|2020-07-29 00:25:00|7293.3|7264.1|7279.4|7250.4|7293.3|7264.1|7273.3|7244.3|0
1595982600000|2020-07-29 00:30:00|7275.6|7246.6|7269.2|7240.2|7288.3|7259.3|7269.2|7240.2|0
1595982900000|2020-07-29 00:35:00|7263|7234|7264.4|7235.4|7269.3|7240.3|7254.5|7225.5|0
1595983200000|2020-07-29 00:40:00|7263.9|7234.9|7280.6|7251.6|7280.6|7251.6|7263.9|7234.9|0
1595983500000|2020-07-29 00:45:00|7279.3|7250.3|7281.5|7252.5|7288.7|7259.7|7277.4|7248.4|0
1595983800000|2020-07-29 00:50:00|7281.7|7252.7|7264.2|7235.2|7281.7|7252.7|7264.2|7235.2|0
1595984100000|2020-07-29 00:55:00|7263.8|7234.8|7254.4|7225.4|7263.9|7234.9|7254.4|7225.4|0
1595984400000|2020-07-29 01:00:00|7255.8|7226.8|7244.2|7215.2|7259.4|7230.4|7240.4|7211.4|0
1595984700000|2020-07-29 01:05:00|7244.9|7215.9|7235.6|7206.8|7247|7218|7230|7201.2|0
1595985000000|2020-07-29 01:10:00|7237.8|7209|7254.3|7225.3|7261.9|7232.9|7237.8|7209|0
1595985300000|2020-07-29 01:15:00|7256.6|7227.6|7245.3|7216.3|7263|7234|7240.4|7211.4|0
1595985600000|2020-07-29 01:20:00|7246.2|7217.2|7238.5|7209.7|7250.2|7221.2|7238.5|7209.7|0
1595985900000|2020-07-29 01:25:00|7237.7|7208.9|7234.3|7205.5|7244.4|7215.4|7234.3|7205.5|0
1595986200000|2020-07-29 01:30:00|7236|7207.2|7223|7194.2|7236|7207.2|7222.8|7194|0
1595986500000|2020-07-29 01:35:00|7223.1|7194.3|7219.3|7190.5|7224.1|7195.3|7213.7|7184.9|0
1595986800000|2020-07-29 01:40:00|7218|7189.2|7210.1|7181.3|7225.9|7197.1|7210.1|7181.3|0
1595987100000|2020-07-29 01:45:00|7210|7181.2|7227.6|7198.8|7227.6|7198.8|7210|7181.2|0
1595987400000|2020-07-29 01:50:00|7227.5|7198.7|7244.4|7215.4|7244.4|7215.4|7227.5|7198.7|0
1595987700000|2020-07-29 01:55:00|7246.5|7217.5|7236.1|7207.3|7246.5|7217.5|7234.2|7205.4|0
1595988000000|2020-07-29 02:00:00|7236.2|7207.4|7237.9|7209.1|7237.9|7209.1|7234.1|7205.3|0
1595988300000|2020-07-29 02:05:00|7239.7|7210.7|7227.5|7198.7|7243.2|7214.2|7227.5|7198.7|0
1595988600000|2020-07-29 02:10:00|7229.5|7200.7|7222.2|7193.4|7229.5|7200.7|7219.4|7190.6|0
1595988900000|2020-07-29 02:15:00|7223.8|7195|7228.4|7199.6|7230.2|7201.4|7223.8|7195|0
1595989200000|2020-07-29 02:20:00|7228.9|7200.1|7223.6|7194.8|7228.9|7200.1|7218.7|7189.9|0
1595989500000|2020-07-29 02:25:00|7222.7|7193.9|7226.4|7197.6|7228.3|7199.5|7222.7|7193.9|0
1595989800000|2020-07-29 02:30:00|7224.2|7195.4|7220.7|7191.9|7225.2|7196.4|7219.3|7190.5|0
1595990100000|2020-07-29 02:35:00|7220.5|7191.7|7223.2|7194.4|7224.3|7195.5|7220.5|7191.7|0
1595990400000|2020-07-29 02:40:00|7223.7|7194.9|7216.9|7188.1|7223.7|7194.9|7216.9|7188.1|0
1595990700000|2020-07-29 02:45:00|7214.6|7185.8|7209.9|7181.1|7215.2|7186.4|7209.9|7181.1|0
1595991000000|2020-07-29 02:50:00|7208.3|7179.5|7210.3|7181.5|7210.6|7181.8|7203.1|7174.3|0
1595991300000|2020-07-29 02:55:00|7212.4|7183.6|7212.7|7183.9|7215.8|7187|7212.4|7183.6|0
1595991600000|2020-07-29 03:00:00|7209.7|7180.9|7211|7182.2|7215.7|7186.9|7209.7|7180.9|0
1595991900000|2020-07-29 03:05:00|7207|7178.2|7217|7188.2|7217|7188.2|7207|7178.2|0
1595992200000|2020-07-29 03:10:00|7219.8|7191|7211|7182.2|7219.8|7191|7210.4|7181.6|0
1595992500000|2020-07-29 03:15:00|7212.2|7183.4|7206.3|7177.5|7212.2|7183.4|7205.4|7176.6|0
1595992800000|2020-07-29 03:20:00|7206.4|7177.6|7206.2|7177.4|7207.8|7179|7205.1|7176.3|0
1595993100000|2020-07-29 03:25:00|7205.3|7176.5|7201.4|7172.6|7205.3|7176.5|7201.4|7172.6|0
1595993400000|2020-07-29 03:30:00|7203.5|7174.7|7206.2|7177.4|7206.2|7177.4|7202.4|7173.6|0
1595993700000|2020-07-29 03:35:00|7204.6|7175.8|7205.8|7177|7209.8|7181|7203.9|7175.1|0
1595994000000|2020-07-29 03:40:00|7203.7|7174.9|7200.8|7172|7205.6|7176.8|7200.2|7171.4|0
1595994300000|2020-07-29 03:45:00|7200.5|7171.7|7196.7|7167.9|7201.2|7172.4|7193.7|7164.9|0
1595994600000|2020-07-29 03:50:00|7198.1|7169.3|7201.8|7173|7205.3|7176.5|7198.1|7169.3|0
1595994900000|2020-07-29 03:55:00|7204|7175.2|7206.8|7178|7206.8|7178|7198.5|7169.7|0
1595995200000|2020-07-29 04:00:00|7206.4|7177.6|7217.4|7188.6|7217.4|7188.6|7206.4|7177.6|0
1595995500000|2020-07-29 04:05:00|7216.3|7187.5|7214.2|7185.4|7216.3|7187.5|7213.8|7185|0
1595995800000|2020-07-29 04:10:00|7212.8|7184|7219.5|7190.7|7219.5|7190.7|7212.8|7184|0
1595996100000|2020-07-29 04:15:00|7221|7192.2|7210.7|7181.9|7221.6|7192.8|7210.7|7181.9|0
1595996400000|2020-07-29 04:20:00|7210.3|7181.5|7208|7179.2|7214.1|7185.3|7208|7179.2|0
1595996700000|2020-07-29 04:25:00|7208.2|7179.4|7209.1|7180.3|7212.9|7184.1|7204.6|7175.8|0
1595997000000|2020-07-29 04:30:00|7208.2|7179.4|7204.7|7175.9|7210|7181.2|7204.7|7175.9|0
1595997300000|2020-07-29 04:35:00|7204.6|7175.8|7203.1|7174.3|7205|7176.2|7202.1|7173.3|0
1595997600000|2020-07-29 04:40:00|7202.7|7173.9|7203.1|7174.3|7205.1|7176.3|7202.1|7173.3|0
1595997900000|2020-07-29 04:45:00|7204.8|7176|7201.4|7172.6|7206.7|7177.9|7199.9|7171.1|0
1595998200000|2020-07-29 04:50:00|7203.2|7174.4|7204.4|7175.6|7207.9|7179.1|7203.2|7174.4|0
1595998500000|2020-07-29 04:55:00|7202|7173.2|7206.7|7177.9|7208.1|7179.3|7201.6|7172.8|0
1595998800000|2020-07-29 05:00:00|7205.1|7176.3|7205.5|7176.7|7206|7177.2|7201.9|7173.1|0
1595999100000|2020-07-29 05:05:00|7209.6|7180.8|7210.4|7181.6|7210.7|7181.9|7208.9|7180.1|0
1595999400000|2020-07-29 05:10:00|7208.4|7179.6|7210.4|7181.6|7212|7183.2|7207.5|7178.7|0
1595999700000|2020-07-29 05:15:00|7206.8|7178|7205.2|7176.4|7207.6|7178.8|7204|7175.2|0
1596000000000|2020-07-29 05:20:00|7206.2|7177.4|7209.1|7180.3|7209.1|7180.3|7203.3|7174.5|0
1596000300000|2020-07-29 05:25:00|7205.7|7176.9|7207.4|7178.6|7209.4|7180.6|7205.7|7176.9|0
1596000600000|2020-07-29 05:30:00|7205.9|7177.1|7211.4|7182.6|7211.4|7182.6|7205.8|7177|0
1596000900000|2020-07-29 05:35:00|7210.9|7182.1|7207.4|7178.6|7211.5|7182.7|7207.2|7178.4|0
1596001200000|2020-07-29 05:40:00|7210.9|7182.1|7207.5|7178.7|7211.7|7182.9|7207.5|7178.7|0
1596001500000|2020-07-29 05:45:00|7209.7|7180.9|7205.9|7177.1|7209.7|7180.9|7205.1|7176.3|0
1596001800000|2020-07-29 05:50:00|7208.8|7180|7210.2|7181.4|7211.6|7182.8|7208.8|7180|0
1596002100000|2020-07-29 05:55:00|7211.9|7183.1|7202.1|7173.3|7211.9|7183.1|7200.6|7171.8|0
1596067800000|2020-07-30 00:10:00|7260.2|7231.2|7249.7|7220.7|7266.7|7237.7|7245.4|7216.4|0
1596068100000|2020-07-30 00:15:00|7253.7|7224.7|7255.4|7226.4|7255.4|7226.4|7240.8|7211.8|0
1596068400000|2020-07-30 00:20:00|7262.5|7233.5|7247.9|7218.9|7262.5|7233.5|7247.9|7218.9|0
1596068700000|2020-07-30 00:25:00|7248.1|7219.1|7238.7|7209.9|7251.8|7222.8|7238.7|7209.9|0
1596069000000|2020-07-30 00:30:00|7237.6|7208.8|7245.5|7216.5|7245.5|7216.5|7231.3|7202.5|0
1596069300000|2020-07-30 00:35:00|7248.3|7219.3|7228|7199.2|7249|7220|7228|7199.2|0
1596069600000|2020-07-30 00:40:00|7229.3|7200.5|7246.1|7217.1|7246.1|7217.1|7229.3|7200.5|0
1596069900000|2020-07-30 00:45:00|7242.3|7213.3|7230.7|7201.9|7250.1|7221.1|7229.4|7200.6|0
1596070200000|2020-07-30 00:50:00|7234.6|7205.8|7236.8|7208|7236.8|7208|7230|7201.2|0
1596070500000|2020-07-30 00:55:00|7239.8|7210.8|7247|7218|7248.4|7219.4|7239.8|7210.8|0
1596070800000|2020-07-30 01:00:00|7238.2|7209.4|7233.6|7204.8|7242.6|7213.6|7228.6|7199.8|0
1596071100000|2020-07-30 01:05:00|7233.9|7205.1|7212.8|7184|7233.9|7205.1|7212.8|7184|0
1596071400000|2020-07-30 01:10:00|7212.1|7183.3|7213.7|7184.9|7214.4|7185.6|7211.9|7183.1|0
1596071700000|2020-07-30 01:15:00|7213.5|7184.7|7219.7|7190.9|7220.4|7191.6|7213.5|7184.7|0
1596072000000|2020-07-30 01:20:00|7217.8|7189|7226.8|7198|7232|7203.2|7217.8|7189|0
1596072300000|2020-07-30 01:25:00|7223.3|7194.5|7206.6|7177.8|7223.3|7194.5|7206.6|7177.8|0
1596072600000|2020-07-30 01:30:00|7204.4|7175.6|7207.7|7178.9|7211.5|7182.7|7204.4|7175.6|0
1596072900000|2020-07-30 01:35:00|7209|7180.2|7209.6|7180.8|7209.6|7180.8|7203|7174.2|0
1596073200000|2020-07-30 01:40:00|7208.5|7179.7|7212.1|7183.3|7214.2|7185.4|7207|7178.2|0
1596073500000|2020-07-30 01:45:00|7210.1|7181.3|7218|7189.2|7218|7189.2|7210.1|7181.3|0
1596073800000|2020-07-30 01:50:00|7214.5|7185.7|7214.6|7185.8|7220.8|7192|7213.7|7184.9|0
1596074100000|2020-07-30 01:55:00|7214.2|7185.4|7219.4|7190.6|7220.2|7191.4|7213.5|7184.7|0
1596074400000|2020-07-30 02:00:00|7217.1|7188.3|7221.1|7192.3|7222.5|7193.7|7216.7|7187.9|0
1596074700000|2020-07-30 02:05:00|7221.5|7192.7|7208.8|7180|7221.5|7192.7|7206.1|7177.3|0
1596075000000|2020-07-30 02:10:00|7210.3|7181.5|7211.5|7182.7|7212.1|7183.3|7208.7|7179.9|0
1596075300000|2020-07-30 02:15:00|7208.4|7179.6|7205.7|7176.9|7211|7182.2|7201.7|7172.9|0
1596075600000|2020-07-30 02:20:00|7206.3|7177.5|7215.2|7186.4|7215.8|7187|7206.3|7177.5|0
1596075900000|2020-07-30 02:25:00|7216.1|7187.3|7236.2|7207.4|7236.2|7207.4|7216.1|7187.3|0
1596076200000|2020-07-30 02:30:00|7234.3|7205.5|7241.9|7212.9|7243.4|7214.4|7233.4|7204.6|0
1596076500000|2020-07-30 02:35:00|7243.5|7214.5|7234.2|7205.4|7243.5|7214.5|7231.5|7202.7|0
1596076800000|2020-07-30 02:40:00|7234.5|7205.7|7234.6|7205.8|7236.4|7207.6|7225.7|7196.9|0
1596077100000|2020-07-30 02:45:00|7234.7|7205.9|7243.5|7214.5|7243.5|7214.5|7234.7|7205.9|0
1596077400000|2020-07-30 02:50:00|7242.6|7213.6|7240.7|7211.7|7243.4|7214.4|7239.3|7210.5|0
1596077700000|2020-07-30 02:55:00|7238.2|7209.4|7237.4|7208.6|7238.2|7209.4|7230.9|7202.1|0
1596078000000|2020-07-30 03:00:00|7237.3|7208.5|7254.1|7225.1|7254.1|7225.1|7237.3|7208.5|0
1596078300000|2020-07-30 03:05:00|7255.1|7226.1|7256.1|7227.1|7256.1|7227.1|7252.8|7223.8|0
1596078600000|2020-07-30 03:10:00|7255.8|7226.8|7256.6|7227.6|7258.7|7229.7|7255.8|7226.8|0
1596078900000|2020-07-30 03:15:00|7255.5|7226.5|7258.3|7229.3|7260.1|7231.1|7254.1|7225.1|0
1596079200000|2020-07-30 03:20:00|7253.6|7224.6|7249.6|7220.6|7255.8|7226.8|7249.6|7220.6|0
1596079500000|2020-07-30 03:25:00|7247|7218|7244.7|7215.7|7252.4|7223.4|7241.6|7212.6|0
1596079800000|2020-07-30 03:30:00|7244.8|7215.8|7232.8|7204|7246.1|7217.1|7232.8|7204|0
1596080100000|2020-07-30 03:35:00|7233|7204.2|7244.2|7215.2|7244.2|7215.2|7233|7204.2|0
1596080400000|2020-07-30 03:40:00|7247.8|7218.8|7246.4|7217.4|7247.8|7218.8|7244.3|7215.3|0
1596080700000|2020-07-30 03:45:00|7247.9|7218.9|7245.9|7216.9|7250.3|7221.3|7242.2|7213.2|0
1596081000000|2020-07-30 03:50:00|7246.9|7217.9|7246.9|7217.9|7248.5|7219.5|7244.5|7215.5|0
1596081300000|2020-07-30 03:55:00|7247.1|7218.1|7238.9|7210.1|7247.3|7218.3|7237.5|7208.7|0
1596081600000|2020-07-30 04:00:00|7237.2|7208.4|7237.7|7208.9|7241.5|7212.5|7236.8|7208|0
1596081900000|2020-07-30 04:05:00|7239.7|7210.7|7241.4|7212.4|7241.4|7212.4|7236.2|7207.4|0
1596082200000|2020-07-30 04:10:00|7242.6|7213.6|7242.6|7213.6|7246.4|7217.4|7240.6|7211.6|0
1596082500000|2020-07-30 04:15:00|7241.6|7212.6|7246.3|7217.3|7246.3|7217.3|7240.9|7211.9|0
1596082800000|2020-07-30 04:20:00|7246.2|7217.2|7252.8|7223.8|7253.5|7224.5|7244.8|7215.8|0
1596083100000|2020-07-30 04:25:00|7253.1|7224.1|7249|7220|7256.8|7227.8|7249|7220|0
1596083400000|2020-07-30 04:30:00|7247.6|7218.6|7269.1|7240.1|7269.1|7240.1|7247.6|7218.6|0
1596083700000|2020-07-30 04:35:00|7277.4|7248.4|7268.7|7239.7|7279.4|7250.4|7268.7|7239.7|0
1596084000000|2020-07-30 04:40:00|7265.8|7236.8|7263.5|7234.5|7265.8|7236.8|7256.9|7227.9|0
1596084300000|2020-07-30 04:45:00|7266.9|7237.9|7262.3|7233.3|7266.9|7237.9|7262.3|7233.3|0
1596084600000|2020-07-30 04:50:00|7262.5|7233.5|7264.6|7235.6|7268.6|7239.6|7262.5|7233.5|0
1596084900000|2020-07-30 04:55:00|7264.7|7235.7|7253|7224|7265.8|7236.8|7253|7224|0
1596085200000|2020-07-30 05:00:00|7253.1|7224.1|7255.9|7226.9|7256.6|7227.6|7253|7224|0
1596085500000|2020-07-30 05:05:00|7255.8|7226.8|7264.2|7235.2|7264.3|7235.3|7255.3|7226.3|0
1596085800000|2020-07-30 05:10:00|7266|7237|7266.3|7237.3|7266.3|7237.3|7262.2|7233.2|0
1596086100000|2020-07-30 05:15:00|7269|7240|7265.5|7236.5|7269.6|7240.6|7265.3|7236.3|0
1596086400000|2020-07-30 05:20:00|7260.7|7231.7|7271|7242|7271.4|7242.4|7260.7|7231.7|0
1596086700000|2020-07-30 05:25:00|7273.7|7244.7|7269|7240|7274.5|7245.5|7265.9|7236.9|0
1596087000000|2020-07-30 05:30:00|7266.1|7237.1|7271.6|7242.6|7272.2|7243.2|7266.1|7237.1|0
1596087300000|2020-07-30 05:35:00|7268.6|7239.6|7277.6|7248.6|7277.6|7248.6|7267.7|7238.7|0
1596087600000|2020-07-30 05:40:00|7277.2|7248.2|7268|7239|7277.2|7248.2|7265.3|7236.3|0
1596087900000|2020-07-30 05:45:00|7266.4|7237.4|7268.4|7239.4|7270.2|7241.2|7266.4|7237.4|0
1596088200000|2020-07-30 05:50:00|7269.8|7240.8|7275.2|7246.2|7275.2|7246.2|7268.9|7239.9|0
1596088500000|2020-07-30 05:55:00|7274.1|7245.1|7276|7247|7276.5|7247.5|7269.1|7240.1|0
1596154200000|2020-07-31 00:10:00|7133.2|7104.8|7112.1|7083.7|7144.4|7115.8|7104.1|7075.7|0
1596154500000|2020-07-31 00:15:00|7116|7087.6|7106.9|7078.5|7129.4|7101|7102.4|7074|0
1596154800000|2020-07-31 00:20:00|7110.2|7081.8|7110.1|7081.7|7113.2|7084.8|7103.8|7075.4|0
1596155100000|2020-07-31 00:25:00|7109.7|7081.3|7093.5|7065.1|7109.7|7081.3|7093.1|7064.7|0
1596155400000|2020-07-31 00:30:00|7095|7066.6|7084.4|7056.2|7096.7|7068.3|7084.1|7055.9|0
1596155700000|2020-07-31 00:35:00|7073.6|7045.4|7050.1|7021.9|7073.6|7045.4|7047.8|7019.6|0
1596156000000|2020-07-31 00:40:00|7049.5|7021.3|7066.8|7038.6|7066.8|7038.6|7045.9|7017.7|0
1596156300000|2020-07-31 00:45:00|7062.9|7034.7|7080.4|7052.2|7080.4|7052.2|7062.7|7034.5|0
1596156600000|2020-07-31 00:50:00|7090.3|7061.9|7065.5|7037.3|7090.3|7061.9|7065.5|7037.3|0
1596156900000|2020-07-31 00:55:00|7066.4|7038.2|7049.6|7021.4|7067.5|7039.3|7045.4|7017.2|0
1596157200000|2020-07-31 01:00:00|7051.6|7023.4|7056.7|7028.5|7058.3|7030.1|7048.8|7020.6|0
1596157500000|2020-07-31 01:05:00|7063.7|7035.5|7062.1|7033.9|7069.8|7041.6|7059.5|7031.3|0
1596157800000|2020-07-31 01:10:00|7062.2|7034|7069.7|7041.5|7069.7|7041.5|7059.7|7031.5|0
1596158100000|2020-07-31 01:15:00|7067.1|7038.9|7070.3|7042.1|7071.1|7042.9|7067.1|7038.9|0
1596158400000|2020-07-31 01:20:00|7064.7|7036.5|7050.4|7022.2|7064.7|7036.5|7050.4|7022.2|0
1596158700000|2020-07-31 01:25:00|7054.5|7026.3|7059.6|7031.4|7059.6|7031.4|7053.5|7025.3|0
1596159000000|2020-07-31 01:30:00|7057.7|7029.5|7054.9|7026.7|7059.5|7031.3|7054.9|7026.7|0
1596159300000|2020-07-31 01:35:00|7049|7020.8|7068.6|7040.4|7068.6|7040.4|7049|7020.8|0
1596159600000|2020-07-31 01:40:00|7074|7045.8|7063.2|7035|7074.7|7046.5|7063.2|7035|0
1596159900000|2020-07-31 01:45:00|7063.5|7035.3|7068.3|7040.1|7069.9|7041.7|7063.5|7035.3|0
1596160200000|2020-07-31 01:50:00|7073|7044.8|7076.3|7048.1|7082.4|7054.2|7071.8|7043.6|0
1596160500000|2020-07-31 01:55:00|7074.7|7046.5|7069.2|7041|7074.7|7046.5|7067.5|7039.3|0
1596160800000|2020-07-31 02:00:00|7070.8|7042.6|7051|7022.8|7070.8|7042.6|7049.9|7021.7|0
1596161100000|2020-07-31 02:05:00|7052|7023.8|7053.7|7025.5|7053.9|7025.7|7051.3|7023.1|0
1596161400000|2020-07-31 02:10:00|7064.9|7036.7|7051.8|7023.6|7068.8|7040.6|7051.8|7023.6|0
1596161700000|2020-07-31 02:15:00|7049.8|7021.6|7063.4|7035.2|7063.6|7035.4|7049.8|7021.6|0
1596162000000|2020-07-31 02:20:00|7064.7|7036.5|7059.1|7030.9|7064.7|7036.5|7059.1|7030.9|0
1596162300000|2020-07-31 02:25:00|7057.2|7029|7055.6|7027.4|7057.2|7029|7054.5|7026.3|0
1596162600000|2020-07-31 02:30:00|7056.2|7028|7052.9|7024.7|7056.2|7028|7046.1|7017.9|0
1596162900000|2020-07-31 02:35:00|7052.1|7023.9|7032.1|7004.1|7052.2|7024|7032.1|7004.1|0
1596163200000|2020-07-31 02:40:00|7031.5|7003.5|7049|7020.8|7051.6|7023.4|7031.5|7003.5|0
1596163500000|2020-07-31 02:45:00|7049.7|7021.5|7042.1|7013.9|7049.7|7021.5|7040.2|7012|0
1596163800000|2020-07-31 02:50:00|7043.2|7015|7047.9|7019.7|7052.1|7023.9|7040.7|7012.5|0
1596164100000|2020-07-31 02:55:00|7050.8|7022.6|7049.7|7021.5|7050.8|7022.6|7048.7|7020.5|0
1596164400000|2020-07-31 03:00:00|7046.6|7018.4|7044.9|7016.7|7049|7020.8|7044.9|7016.7|0
1596164700000|2020-07-31 03:05:00|7047.8|7019.6|7051.9|7023.7|7052.1|7023.9|7046.1|7017.9|0
1596165000000|2020-07-31 03:10:00|7053.9|7025.7|7047.4|7019.2|7053.9|7025.7|7047.4|7019.2|0
1596165300000|2020-07-31 03:15:00|7050|7021.8|7052.3|7024.1|7053.5|7025.3|7046.2|7018|0
1596165600000|2020-07-31 03:20:00|7053.4|7025.2|7070.9|7042.7|7070.9|7042.7|7053.4|7025.2|0
1596165900000|2020-07-31 03:25:00|7071.6|7043.4|7064.1|7035.9|7071.6|7043.4|7064.1|7035.9|0
1596166200000|2020-07-31 03:30:00|7065.4|7037.2|7068.7|7040.5|7068.7|7040.5|7059.8|7031.6|0
1596166500000|2020-07-31 03:35:00|7069.3|7041.1|7074.5|7046.3|7074.9|7046.7|7069.3|7041.1|0
1596166800000|2020-07-31 03:40:00|7073.8|7045.6|7064.3|7036.1|7073.8|7045.6|7061|7032.8|0
1596167100000|2020-07-31 03:45:00|7062.6|7034.4|7061.5|7033.3|7062.6|7034.4|7057.1|7028.9|0
1596167400000|2020-07-31 03:50:00|7063.1|7034.9|7059.2|7031|7063.1|7034.9|7059.1|7030.9|0
1596167700000|2020-07-31 03:55:00|7059.7|7031.5|7059.6|7031.4|7062.7|7034.5|7059.6|7031.4|0
1596168000000|2020-07-31 04:00:00|7060.6|7032.4|7053.1|7024.9|7062.2|7034|7052.3|7024.1|0
1596168300000|2020-07-31 04:05:00|7050|7021.8|7051.7|7023.5|7052.8|7024.6|7048.8|7020.6|0
1596168600000|2020-07-31 04:10:00|7053.8|7025.6|7051.2|7023|7054.8|7026.6|7050|7021.8|0
1596168900000|2020-07-31 04:15:00|7048.7|7020.5|7045.2|7017|7050.7|7022.5|7044.2|7016|0
1596169200000|2020-07-31 04:20:00|7047.1|7018.9|7043.2|7015|7047.1|7018.9|7039.5|7011.3|0
1596169500000|2020-07-31 04:25:00|7044.6|7016.4|7036.5|7008.5|7044.6|7016.4|7036.5|7008.5|0
1596169800000|2020-07-31 04:30:00|7036.7|7008.7|7038.8|7010.8|7038.8|7010.8|7036.7|7008.7|0
1596170100000|2020-07-31 04:35:00|7039.9|7011.7|7031.7|7003.7|7039.9|7011.7|7029.5|7001.5|0
1596170400000|2020-07-31 04:40:00|7029.9|7001.9|7031.5|7003.5|7033|7005|7028.4|7000.4|0
1596170700000|2020-07-31 04:45:00|7032.9|7004.9|7033|7005|7036.9|7008.9|7032.8|7004.8|0
1596171000000|2020-07-31 04:50:00|7031.9|7003.9|7031.6|7003.6|7032.1|7004.1|7027.8|6999.8|0
1596171300000|2020-07-31 04:55:00|7036.4|7008.4|7038.2|7010.2|7042.2|7014|7036.4|7008.4|0
1596171600000|2020-07-31 05:00:00|7044.2|7016|7047.2|7019|7047.8|7019.6|7043.1|7014.9|0
1596171900000|2020-07-31 05:05:00|7051.8|7023.6|7049.3|7021.1|7054.6|7026.4|7049.3|7021.1|0
1596172200000|2020-07-31 05:10:00|7053|7024.8|7050.5|7022.3|7053.3|7025.1|7049.8|7021.6|0
1596172500000|2020-07-31 05:15:00|7044.6|7016.4|7032.6|7004.6|7044.6|7016.4|7032.6|7004.6|0
1596172800000|2020-07-31 05:20:00|7030.5|7002.5|7027.9|6999.9|7032.8|7004.8|7027.9|6999.9|0
1596173100000|2020-07-31 05:25:00|7029|7001|7022.1|6994.1|7030.8|7002.8|7021.2|6993.2|0
1596173400000|2020-07-31 05:30:00|7019.4|6991.4|7015.5|6987.5|7019.6|6991.6|7014.3|6986.3|0
1596173700000|2020-07-31 05:35:00|7015|6987|6993.6|6965.6|7015|6987|6993.6|6965.6|0
1596174000000|2020-07-31 05:40:00|6994.2|6966.2|6988.1|6960.3|6994.2|6966.2|6985.2|6957.4|0
1596174300000|2020-07-31 05:45:00|7003.8|6975.8|7023.7|6995.7|7023.7|6995.7|7003.8|6975.8|0
1596174600000|2020-07-31 05:50:00|7027.9|6999.9|7037.3|7009.3|7037.6|7009.6|7027.9|6999.9|0
1596174900000|2020-07-31 05:55:00|7038.7|7010.7|7029|7001|7038.7|7010.7|7023|6995|0
1596413400000|2020-08-03 00:10:00|7025.6|6997.6|6986.2|6958.4|7025.6|6997.6|6986.2|6958.4|0
1596413700000|2020-08-03 00:15:00|6976.8|6949|6955.7|6927.9|6976.8|6949|6952.3|6924.5|0
1596414000000|2020-08-03 00:20:00|6954.1|6926.3|6952.5|6924.7|6963.1|6935.3|6952.1|6924.3|0
1596414300000|2020-08-03 00:25:00|6950.4|6922.6|7001.1|6973.1|7006.5|6978.5|6950.4|6922.6|0
1596414600000|2020-08-03 00:30:00|7003.7|6975.7|7038.7|7010.7|7043.5|7015.3|7003.7|6975.7|0
1596414900000|2020-08-03 00:35:00|7046.8|7018.6|7048.8|7020.6|7059.8|7031.6|7046.8|7018.6|0
1596415200000|2020-08-03 00:40:00|7050.8|7022.6|7023.2|6995.2|7051.6|7023.4|7023.2|6995.2|0
1596415500000|2020-08-03 00:45:00|7021.4|6993.4|7014|6986|7033.7|7005.7|7014|6986|0
1596415800000|2020-08-03 00:50:00|7014.9|6986.9|7008|6980|7014.9|6986.9|7005.1|6977.1|0
1596416100000|2020-08-03 00:55:00|7010.7|6982.7|7031.1|7003.1|7031.1|7003.1|7010.7|6982.7|0
1596416400000|2020-08-03 01:00:00|7036.2|7008.2|7048.3|7020.1|7063.5|7035.3|7036.2|7008.2|0
1596416700000|2020-08-03 01:05:00|7049.5|7021.3|7051.4|7023.2|7051.4|7023.2|7046.1|7017.9|0
1596417000000|2020-08-03 01:10:00|7045.4|7017.2|7066|7037.8|7071.5|7043.3|7045.4|7017.2|0
1596417300000|2020-08-03 01:15:00|7056.2|7028|7038.5|7010.5|7058.3|7030.1|7038.5|7010.5|0
1596417600000|2020-08-03 01:20:00|7043.2|7015|7031.9|7003.9|7043.2|7015|7022.9|6994.9|0
1596417900000|2020-08-03 01:25:00|7043.5|7015.3|7057.4|7029.2|7058.1|7029.9|7040.9|7012.7|0
1596418200000|2020-08-03 01:30:00|7058.9|7030.7|7051.4|7023.2|7065.1|7036.9|7048.1|7019.9|0
1596418500000|2020-08-03 01:35:00|7049.8|7021.6|7061.2|7033|7064.6|7036.4|7049.8|7021.6|0
1596418800000|2020-08-03 01:40:00|7061.1|7032.9|7075|7046.8|7078.1|7049.9|7061.1|7032.9|0
1596419100000|2020-08-03 01:45:00|7077.3|7049.1|7071.3|7043.1|7077.3|7049.1|7060.8|7032.6|0
1596419400000|2020-08-03 01:50:00|7065|7036.8|7067.5|7039.3|7069.1|7040.9|7062.7|7034.5|0
1596419700000|2020-08-03 01:55:00|7068.1|7039.9|7068.1|7039.9|7070.7|7042.5|7066.9|7038.7|0
1596420000000|2020-08-03 02:00:00|7068|7039.8|7063.8|7035.6|7068|7039.8|7055.3|7027.1|0
1596420300000|2020-08-03 02:05:00|7061.9|7033.7|7063.4|7035.2|7071.5|7043.3|7060.7|7032.5|0
1596420600000|2020-08-03 02:10:00|7057.5|7029.3|7059.5|7031.3|7059.5|7031.3|7054.3|7026.1|0
1596420900000|2020-08-03 02:15:00|7060.9|7032.7|7053.8|7025.6|7060.9|7032.7|7053.5|7025.3|0
1596421200000|2020-08-03 02:20:00|7053.7|7025.5|7062.4|7034.2|7065.5|7037.3|7052.6|7024.4|0
1596421500000|2020-08-03 02:25:00|7068.3|7040.1|7080.1|7051.9|7080.1|7051.9|7068.3|7040.1|0
1596421800000|2020-08-03 02:30:00|7078|7049.8|7076|7047.8|7082.6|7054.4|7076|7047.8|0
1596422100000|2020-08-03 02:35:00|7071.1|7042.9|7074.9|7046.7|7076.9|7048.7|7069.7|7041.5|0
1596422400000|2020-08-03 02:40:00|7072.7|7044.5|7077.7|7049.5|7078.1|7049.9|7072.7|7044.5|0
1596422700000|2020-08-03 02:45:00|7075.9|7047.7|7080.9|7052.7|7081.9|7053.7|7075.2|7047|0
1596423000000|2020-08-03 02:50:00|7080.7|7052.5|7080.9|7052.7|7084.9|7056.7|7080.2|7052|0
1596423300000|2020-08-03 02:55:00|7083.7|7055.5|7087.9|7059.7|7092.2|7063.8|7080.5|7052.3|0
1596423600000|2020-08-03 03:00:00|7090.1|7061.7|7100.2|7071.8|7100.2|7071.8|7090.1|7061.7|0
1596423900000|2020-08-03 03:05:00|7100.9|7072.5|7103.4|7075|7103.4|7075|7093.1|7064.7|0
1596424200000|2020-08-03 03:10:00|7103.5|7075.1|7104.7|7076.3|7107.8|7079.4|7103.5|7075.1|0
1596424500000|2020-08-03 03:15:00|7105.4|7077|7098.2|7069.8|7105.8|7077.4|7098.2|7069.8|0
1596424800000|2020-08-03 03:20:00|7099.6|7071.2|7090.1|7061.7|7101.5|7073.1|7089.9|7061.5|0
1596425100000|2020-08-03 03:25:00|7086|7057.8|7086.5|7058.3|7097.3|7068.9|7085.9|7057.7|0
1596425400000|2020-08-03 03:30:00|7088.7|7060.5|7095.6|7067.2|7095.6|7067.2|7088.7|7060.5|0
1596425700000|2020-08-03 03:35:00|7096.7|7068.3|7091.1|7062.7|7098.6|7070.2|7091.1|7062.7|0
1596426000000|2020-08-03 03:40:00|7090.8|7062.4|7099.6|7071.2|7100.6|7072.2|7090.8|7062.4|0
1596426300000|2020-08-03 03:45:00|7101.8|7073.4|7093.4|7065|7101.8|7073.4|7093.4|7065|0
1596426600000|2020-08-03 03:50:00|7094.3|7065.9|7091.5|7063.1|7095.5|7067.1|7091.5|7063.1|0
1596426900000|2020-08-03 03:55:00|7088.2|7060|7089.8|7061.4|7089.8|7061.4|7081.6|7053.4|0
1596427200000|2020-08-03 04:00:00|7091.1|7062.7|7097.3|7068.9|7097.3|7068.9|7084.1|7055.9|0
1596427500000|2020-08-03 04:05:00|7098.5|7070.1|7083.2|7055|7099.9|7071.5|7083.2|7055|0
1596427800000|2020-08-03 04:10:00|7083.8|7055.6|7095.3|7066.9|7095.3|7066.9|7083.8|7055.6|0
1596428100000|2020-08-03 04:15:00|7093.1|7064.7|7084.9|7056.7|7094.3|7065.9|7084.9|7056.7|0
1596428400000|2020-08-03 04:20:00|7085.6|7057.4|7070.3|7042.1|7087|7058.8|7070.3|7042.1|0
1596428700000|2020-08-03 04:25:00|7073.5|7045.3|7088.8|7060.6|7088.8|7060.6|7071.8|7043.6|0
1596429000000|2020-08-03 04:30:00|7091.1|7062.7|7101.4|7073|7108.6|7080.2|7090.2|7061.8|0
1596429300000|2020-08-03 04:35:00|7106.5|7078.1|7104.4|7076|7108.5|7080.1|7103.2|7074.8|0
1596429600000|2020-08-03 04:40:00|7111|7082.6|7090.5|7062.1|7111|7082.6|7088.6|7060.4|0
1596429900000|2020-08-03 04:45:00|7092|7063.6|7092|7063.6|7092.4|7064|7088.7|7060.5|0
1596430200000|2020-08-03 04:50:00|7092.6|7064.2|7102.6|7074.2|7103|7074.6|7090.6|7062.2|0
1596430500000|2020-08-03 04:55:00|7103.7|7075.3|7104.5|7076.1|7105.7|7077.3|7097.5|7069.1|0
1596430800000|2020-08-03 05:00:00|7105.1|7076.7|7099|7070.6|7105.1|7076.7|7097.2|7068.8|0
1596431100000|2020-08-03 05:05:00|7100.2|7071.8|7104.2|7075.8|7104.2|7075.8|7098.3|7069.9|0
1596431400000|2020-08-03 05:10:00|7104.8|7076.4|7105|7076.6|7108.1|7079.7|7103.7|7075.3|0
1596431700000|2020-08-03 05:15:00|7106.3|7077.9|7109.3|7080.9|7114.3|7085.9|7106.3|7077.9|0
1596432000000|2020-08-03 05:20:00|7110.6|7082.2|7118.2|7089.8|7120.1|7091.7|7110.6|7082.2|0
1596432300000|2020-08-03 05:25:00|7118.4|7090|7118.4|7090|7123|7094.6|7118.4|7090|0
1596432600000|2020-08-03 05:30:00|7120.1|7091.7|7109.2|7080.8|7120.1|7091.7|7108.7|7080.3|0
1596432900000|2020-08-03 05:35:00|7109.8|7081.4|7124.2|7095.8|7124.2|7095.8|7109.3|7080.9|0
1596433200000|2020-08-03 05:40:00|7128.1|7099.7|7137.8|7109.4|7137.8|7109.4|7126|7097.6|0
1596433500000|2020-08-03 05:45:00|7138.5|7110.1|7132.1|7103.7|7139.3|7110.8|7130.2|7101.8|0
1596433800000|2020-08-03 05:50:00|7132.2|7103.8|7136.3|7107.9|7138|7109.6|7132.2|7103.8|0
1596434100000|2020-08-03 05:55:00|7133.6|7105.2|7127.2|7098.8|7133.7|7105.3|7125.8|7097.4|0
1596499800000|2020-08-04 00:10:00|7252.6|7223.6|7287.2|7258.2|7287.2|7258.2|7245.1|7216.1|0
1596500100000|2020-08-04 00:15:00|7285.7|7256.7|7298.4|7269.2|7298.4|7269.2|7285.1|7256.1|0
1596500400000|2020-08-04 00:20:00|7292|7262.8|7287.6|7258.6|7292|7262.8|7285|7256|0
1596500700000|2020-08-04 00:25:00|7292.4|7263.2|7296|7266.8|7296.3|7267.1|7291.5|7262.3|0
1596501000000|2020-08-04 00:30:00|7299.2|7270|7304.8|7275.6|7308.1|7278.9|7299.2|7270|0
1596501300000|2020-08-04 00:35:00|7306.2|7277|7310.3|7281.1|7315.2|7286|7299.2|7270|0
1596501600000|2020-08-04 00:40:00|7312.4|7283.2|7315.5|7286.3|7321.8|7292.6|7309.9|7280.7|0
1596501900000|2020-08-04 00:45:00|7318.2|7289|7299.8|7270.6|7318.2|7289|7299.8|7270.6|0
1596502200000|2020-08-04 00:50:00|7288.4|7259.4|7278.6|7249.6|7291.9|7262.7|7278.6|7249.6|0
1596502500000|2020-08-04 00:55:00|7276.9|7247.9|7287.2|7258.2|7288.5|7259.5|7272.5|7243.5|0
1596502800000|2020-08-04 01:00:00|7284.3|7255.3|7291.8|7262.6|7294.3|7265.1|7284.2|7255.2|0
1596503100000|2020-08-04 01:05:00|7293.8|7264.6|7284.8|7255.8|7293.8|7264.6|7283.8|7254.8|0
1596503400000|2020-08-04 01:10:00|7286.7|7257.7|7283.7|7254.7|7288.4|7259.4|7283.6|7254.6|0
1596503700000|2020-08-04 01:15:00|7281.7|7252.7|7288.2|7259.2|7289.2|7260.2|7281.7|7252.7|0
1596504000000|2020-08-04 01:20:00|7286.9|7257.9|7279.1|7250.1|7290.1|7260.9|7279.1|7250.1|0
1596504300000|2020-08-04 01:25:00|7280.9|7251.9|7262.7|7233.7|7280.9|7251.9|7262.7|7233.7|0
1596504600000|2020-08-04 01:30:00|7264.6|7235.6|7278.4|7249.4|7279.4|7250.4|7264.6|7235.6|0
1596504900000|2020-08-04 01:35:00|7278.7|7249.7|7264|7235|7278.7|7249.7|7264|7235|0
1596505200000|2020-08-04 01:40:00|7264.8|7235.8|7266.1|7237.1|7269.3|7240.3|7264.7|7235.7|0
1596505500000|2020-08-04 01:45:00|7260.4|7231.4|7261.4|7232.4|7265.6|7236.6|7260.4|7231.4|0
1596505800000|2020-08-04 01:50:00|7260.2|7231.2|7244.1|7215.1|7262|7233|7244.1|7215.1|0
1596506100000|2020-08-04 01:55:00|7243.7|7214.7|7249.7|7220.7|7249.7|7220.7|7241.7|7212.7|0
1596506400000|2020-08-04 02:00:00|7248.7|7219.7|7254.5|7225.5|7258.7|7229.7|7248.7|7219.7|0
1596506700000|2020-08-04 02:05:00|7256.4|7227.4|7258|7229|7258|7229|7254|7225|0
1596507000000|2020-08-04 02:10:00|7255.6|7226.6|7256.8|7227.8|7260.3|7231.3|7255.6|7226.6|0
1596507300000|2020-08-04 02:15:00|7258.7|7229.7|7247.9|7218.9|7259.2|7230.2|7247.9|7218.9|0
1596507600000|2020-08-04 02:20:00|7244.9|7215.9|7244.3|7215.3|7244.9|7215.9|7229.4|7200.6|0
1596507900000|2020-08-04 02:25:00|7245.3|7216.3|7244.8|7215.8|7245.6|7216.6|7241.5|7212.5|0
1596508200000|2020-08-04 02:30:00|7244.4|7215.4|7241|7212|7245.5|7216.5|7239.1|7210.3|0
1596508500000|2020-08-04 02:35:00|7242.2|7213.2|7238.5|7209.7|7242.4|7213.4|7235.4|7206.6|0
1596508800000|2020-08-04 02:40:00|7237.3|7208.5|7231.9|7203.1|7241.7|7212.7|7231.9|7203.1|0
1596509100000|2020-08-04 02:45:00|7230.9|7202.1|7230.1|7201.3|7230.9|7202.1|7226.1|7197.3|0
1596509400000|2020-08-04 02:50:00|7229.2|7200.4|7232.7|7203.9|7236|7207.2|7229.2|7200.4|0
1596509700000|2020-08-04 02:55:00|7237.3|7208.5|7235.6|7206.8|7239.2|7210.4|7234.8|7206|0
1596510000000|2020-08-04 03:00:00|7235.1|7206.3|7248.7|7219.7|7254.4|7225.4|7235.1|7206.3|0
1596510300000|2020-08-04 03:05:00|7249.3|7220.3|7243.6|7214.6|7249.3|7220.3|7238.2|7209.4|0
1596510600000|2020-08-04 03:10:00|7246.7|7217.7|7247.3|7218.3|7251.6|7222.6|7244.5|7215.5|0
1596510900000|2020-08-04 03:15:00|7249.1|7220.1|7246.2|7217.2|7250|7221|7244.9|7215.9|0
1596511200000|2020-08-04 03:20:00|7246|7217|7250.6|7221.6|7250.7|7221.7|7245.7|7216.7|0
1596511500000|2020-08-04 03:25:00|7251.7|7222.7|7258.4|7229.4|7258.4|7229.4|7251.7|7222.7|0
1596511800000|2020-08-04 03:30:00|7255.1|7226.1|7260.6|7231.6|7263.3|7234.3|7255.1|7226.1|0
1596512100000|2020-08-04 03:35:00|7264.2|7235.2|7269.5|7240.5|7269.5|7240.5|7261.6|7232.6|0
1596512400000|2020-08-04 03:40:00|7274.8|7245.8|7275|7246|7281.2|7252.2|7271.5|7242.5|0
1596512700000|2020-08-04 03:45:00|7277.5|7248.5|7274.5|7245.5|7277.5|7248.5|7273.6|7244.6|0
1596513000000|2020-08-04 03:50:00|7272|7243|7269.9|7240.9|7272.7|7243.7|7264.7|7235.7|0
1596513300000|2020-08-04 03:55:00|7272.2|7243.2|7270.3|7241.3|7275.9|7246.9|7267.3|7238.3|0
1596513600000|2020-08-04 04:00:00|7278.5|7249.5|7279.9|7250.9|7279.9|7250.9|7272.5|7243.5|0
1596513900000|2020-08-04 04:05:00|7280.4|7251.4|7283.9|7254.9|7285|7256|7280.4|7251.4|0
1596514200000|2020-08-04 04:10:00|7285.9|7256.9|7271.9|7242.9|7292|7262.8|7271.9|7242.9|0
1596514500000|2020-08-04 04:15:00|7271.3|7242.3|7276|7247|7276|7247|7270|7241|0
1596514800000|2020-08-04 04:20:00|7274.5|7245.5|7271.1|7242.1|7274.5|7245.5|7267.4|7238.4|0
1596515100000|2020-08-04 04:25:00|7273.3|7244.3|7272.6|7243.6|7277.3|7248.3|7267.6|7238.6|0
1596515400000|2020-08-04 04:30:00|7274|7245|7298.2|7269|7298.2|7269|7273.7|7244.7|0
1596515700000|2020-08-04 04:35:00|7297.6|7268.4|7284.4|7255.4|7298.3|7269.1|7284.1|7255.1|0
1596516000000|2020-08-04 04:40:00|7284.3|7255.3|7290.1|7260.9|7294.1|7264.9|7284.3|7255.3|0
1596516300000|2020-08-04 04:45:00|7289.4|7260.4|7286.5|7257.5|7290.7|7261.5|7284.6|7255.6|0
1596516600000|2020-08-04 04:50:00|7283.8|7254.8|7286.7|7257.7|7286.9|7257.9|7283.3|7254.3|0
1596516900000|2020-08-04 04:55:00|7286.5|7257.5|7286.5|7257.5|7288.3|7259.3|7283.3|7254.3|0
1596517200000|2020-08-04 05:00:00|7284.7|7255.7|7286.2|7257.2|7288.2|7259.2|7284.5|7255.5|0
1596517500000|2020-08-04 05:05:00|7283.7|7254.7|7292.1|7262.9|7293.8|7264.6|7280.5|7251.5|0
1596517800000|2020-08-04 05:10:00|7292.6|7263.4|7295.1|7265.9|7295.1|7265.9|7291.2|7262|0
1596518100000|2020-08-04 05:15:00|7293.2|7264|7294.8|7265.6|7295.9|7266.7|7291.3|7262.1|0
1596518400000|2020-08-04 05:20:00|7293.6|7264.4|7306.9|7277.7|7309.4|7280.2|7291.8|7262.6|0
1596518700000|2020-08-04 05:25:00|7308.9|7279.7|7318.7|7289.5|7318.7|7289.5|7308.9|7279.7|0
1596519000000|2020-08-04 05:30:00|7318.1|7288.9|7320.6|7291.4|7324.4|7295.2|7318.1|7288.9|0
1596519300000|2020-08-04 05:35:00|7324.1|7294.9|7321.2|7292|7324.1|7294.9|7319.9|7290.7|0
1596519600000|2020-08-04 05:40:00|7321.7|7292.5|7313.3|7284.1|7321.7|7292.5|7313.3|7284.1|0
1596519900000|2020-08-04 05:45:00|7310.7|7281.5|7317.7|7288.5|7317.7|7288.5|7309.8|7280.6|0
1596520200000|2020-08-04 05:50:00|7316.1|7286.9|7309.4|7280.2|7316.1|7286.9|7306.2|7277|0
1596520500000|2020-08-04 05:55:00|7306.1|7276.9|7307.9|7278.7|7311.2|7282|7304.7|7275.5|0
1596586200000|2020-08-05 00:10:00|7332.4|7303.2|7353.8|7324.4|7353.8|7324.4|7322.1|7292.9|0
1596586500000|2020-08-05 00:15:00|7354.5|7325.1|7354.8|7325.4|7358.5|7329.1|7349.6|7320.2|0
1596586800000|2020-08-05 00:20:00|7347.5|7318.1|7344.9|7315.5|7347.5|7318.1|7340.6|7311.2|0
1596587100000|2020-08-05 00:25:00|7350|7320.6|7361.6|7332.2|7363.3|7333.9|7350|7320.6|0
1596587400000|2020-08-05 00:30:00|7364.7|7335.3|7358.9|7329.5|7364.7|7335.3|7358.9|7329.5|0
1596587700000|2020-08-05 00:35:00|7363|7333.6|7325.4|7296.2|7363|7333.6|7325.4|7296.2|0
1596588000000|2020-08-05 00:40:00|7328.9|7299.7|7309|7279.8|7328.9|7299.7|7307.2|7278|0
1596588300000|2020-08-05 00:45:00|7311.9|7282.7|7289.3|7260.3|7311.9|7282.7|7286.6|7257.6|0
1596588600000|2020-08-05 00:50:00|7286.9|7257.9|7282.5|7253.5|7290.4|7261.2|7281.5|7252.5|0
1596588900000|2020-08-05 00:55:00|7281.6|7252.6|7307.1|7277.9|7307.8|7278.6|7281.6|7252.6|0
1596589200000|2020-08-05 01:00:00|7309.6|7280.4|7321.8|7292.6|7322.8|7293.6|7309.6|7280.4|0
1596589500000|2020-08-05 01:05:00|7316.2|7287|7319.5|7290.3|7319.9|7290.7|7311.6|7282.4|0
1596589800000|2020-08-05 01:10:00|7318.9|7289.7|7318.8|7289.6|7319|7289.8|7313.1|7283.9|0
1596590100000|2020-08-05 01:15:00|7317.6|7288.4|7312.5|7283.3|7321.9|7292.7|7308|7278.8|0
1596590400000|2020-08-05 01:20:00|7312.6|7283.4|7305.4|7276.2|7313|7283.8|7305.4|7276.2|0
1596590700000|2020-08-05 01:25:00|7303.2|7274|7300.9|7271.7|7306.6|7277.4|7297.8|7268.6|0
1596591000000|2020-08-05 01:30:00|7304.3|7275.1|7293.9|7264.7|7306.2|7277|7292.6|7263.4|0
1596591300000|2020-08-05 01:35:00|7295.2|7266|7294.4|7265.2|7298.5|7269.3|7294.1|7264.9|0
1596591600000|2020-08-05 01:40:00|7292.7|7263.5|7299.5|7270.3|7306.7|7277.5|7292.7|7263.5|0
1596591900000|2020-08-05 01:45:00|7299.9|7270.7|7289.1|7260.1|7301.2|7272|7289.1|7260.1|0
1596592200000|2020-08-05 01:50:00|7292.4|7263.2|7300.7|7271.5|7305.5|7276.3|7290.7|7261.5|0
1596592500000|2020-08-05 01:55:00|7300.4|7271.2|7306|7276.8|7306|7276.8|7300.4|7271.2|0
1596592800000|2020-08-05 02:00:00|7303.3|7274.1|7300.6|7271.4|7307.4|7278.2|7300.6|7271.4|0
1596593100000|2020-08-05 02:05:00|7299.5|7270.3|7302.4|7273.2|7306|7276.8|7299.5|7270.3|0
1596593400000|2020-08-05 02:10:00|7304.4|7275.2|7302.7|7273.5|7306.7|7277.5|7302.5|7273.3|0
1596593700000|2020-08-05 02:15:00|7303.4|7274.2|7304.3|7275.1|7305.8|7276.6|7300.7|7271.5|0
1596594000000|2020-08-05 02:20:00|7300.1|7270.9|7297.6|7268.4|7302.2|7273|7297.6|7268.4|0
1596594300000|2020-08-05 02:25:00|7297.7|7268.5|7295.6|7266.4|7299.4|7270.2|7294.9|7265.7|0
1596594600000|2020-08-05 02:30:00|7297.5|7268.3|7275.6|7246.6|7297.5|7268.3|7275.6|7246.6|0
1596594900000|2020-08-05 02:35:00|7276.8|7247.8|7278.7|7249.7|7280.1|7251.1|7273.8|7244.8|0
1596595200000|2020-08-05 02:40:00|7277.7|7248.7|7295.6|7266.4|7295.6|7266.4|7277.7|7248.7|0
1596595500000|2020-08-05 02:45:00|7297.5|7268.3|7301.8|7272.6|7303.4|7274.2|7292.6|7263.4|0
1596595800000|2020-08-05 02:50:00|7300.7|7271.5|7301.4|7272.2|7303.7|7274.5|7299.9|7270.7|0
1596596100000|2020-08-05 02:55:00|7302.1|7272.9|7312.7|7283.5|7312.7|7283.5|7299|7269.8|0
1596596400000|2020-08-05 03:00:00|7312.5|7283.3|7292.8|7263.6|7312.5|7283.3|7292.8|7263.6|0
1596596700000|2020-08-05 03:05:00|7294|7264.8|7294.7|7265.5|7300|7270.8|7291.6|7262.4|0
1596597000000|2020-08-05 03:10:00|7298.3|7269.1|7302.8|7273.6|7303.5|7274.3|7298.3|7269.1|0
1596597300000|2020-08-05 03:15:00|7298.5|7269.3|7306.7|7277.5|7310.8|7281.6|7298.5|7269.3|0
1596597600000|2020-08-05 03:20:00|7311.5|7282.3|7306.9|7277.7|7312.8|7283.6|7306.9|7277.7|0
1596597900000|2020-08-05 03:25:00|7310.2|7281|7318|7288.8|7318|7288.8|7309.9|7280.7|0
1596598200000|2020-08-05 03:30:00|7319.8|7290.6|7328.6|7299.4|7328.6|7299.4|7319.8|7290.6|0
1596598500000|2020-08-05 03:35:00|7327.5|7298.3|7325.1|7295.9|7327.5|7298.3|7320.1|7290.9|0
1596598800000|2020-08-05 03:40:00|7325.6|7296.4|7321.9|7292.7|7329.3|7300.1|7321.3|7292.1|0
1596599100000|2020-08-05 03:45:00|7319.6|7290.4|7322.8|7293.6|7327.7|7298.5|7319.6|7290.4|0
1596599400000|2020-08-05 03:50:00|7323.1|7293.9|7327.7|7298.5|7327.7|7298.5|7320|7290.8|0
1596599700000|2020-08-05 03:55:00|7326.1|7296.9|7328.7|7299.5|7328.7|7299.5|7326.1|7296.9|0
1596600000000|2020-08-05 04:00:00|7332.3|7303.1|7326.8|7297.6|7333.3|7304.1|7325.4|7296.2|0
1596600300000|2020-08-05 04:05:00|7326.4|7297.2|7331.1|7301.9|7333.7|7304.5|7326.4|7297.2|0
1596600600000|2020-08-05 04:10:00|7329.5|7300.3|7328.6|7299.4|7329.7|7300.5|7324.7|7295.5|0
1596600900000|2020-08-05 04:15:00|7326.2|7297|7331.3|7302.1|7332.3|7303.1|7326.2|7297|0
1596601200000|2020-08-05 04:20:00|7330.8|7301.6|7319.3|7290.1|7331|7301.8|7318.3|7289.1|0
1596601500000|2020-08-05 04:25:00|7317.1|7287.9|7314.7|7285.5|7318.7|7289.5|7314.7|7285.5|0
1596601800000|2020-08-05 04:30:00|7313|7283.8|7306.7|7277.5|7315.3|7286.1|7306.2|7277|0
1596602100000|2020-08-05 04:35:00|7307|7277.8|7302.8|7273.6|7307|7277.8|7297.9|7268.7|0
1596602400000|2020-08-05 04:40:00|7303|7273.8|7306.8|7277.6|7307.9|7278.7|7302.4|7273.2|0
1596602700000|2020-08-05 04:45:00|7306.7|7277.5|7301.7|7272.5|7307.7|7278.5|7301.5|7272.3|0
1596603000000|2020-08-05 04:50:00|7302.5|7273.3|7295.2|7266|7307.9|7278.7|7295.2|7266|0
1596603300000|2020-08-05 04:55:00|7293.1|7263.9|7297.2|7268|7299.4|7270.2|7292.9|7263.7|0
1596603600000|2020-08-05 05:00:00|7297.9|7268.7|7294.8|7265.6|7298.9|7269.7|7293.8|7264.6|0
1596603900000|2020-08-05 05:05:00|7297.4|7268.2|7296.8|7267.6|7300.8|7271.6|7295.8|7266.6|0
1596604200000|2020-08-05 05:10:00|7298.4|7269.2|7304.6|7275.4|7304.6|7275.4|7298.4|7269.2|0
1596604500000|2020-08-05 05:15:00|7304.8|7275.6|7305.4|7276.2|7308.3|7279.1|7304.8|7275.6|0
1596604800000|2020-08-05 05:20:00|7306.2|7277|7304.6|7275.4|7308.5|7279.3|7304.6|7275.4|0
1596605100000|2020-08-05 05:25:00|7305|7275.8|7307.3|7278.1|7309.1|7279.9|7302.8|7273.6|0
1596605400000|2020-08-05 05:30:00|7309.1|7279.9|7288.1|7259.1|7311.2|7282|7288.1|7259.1|0
1596605700000|2020-08-05 05:35:00|7288.3|7259.3|7285.1|7256.1|7291.1|7261.9|7282.2|7253.2|0
1596606000000|2020-08-05 05:40:00|7283.6|7254.6|7282.2|7253.2|7284.1|7255.1|7280.5|7251.5|0
1596606300000|2020-08-05 05:45:00|7282.6|7253.6|7279.5|7250.5|7283.2|7254.2|7279.5|7250.5|0
1596606600000|2020-08-05 05:50:00|7278.7|7249.7|7277.9|7248.9|7280.1|7251.1|7274|7245|0
1596606900000|2020-08-05 05:55:00|7274.3|7245.3|7274|7245|7277|7248|7270.3|7241.3|0
1596672600000|2020-08-06 00:10:00|7332.7|7303.5|7348.1|7318.7|7359.6|7330.2|7332.7|7303.5|0
1596672900000|2020-08-06 00:15:00|7365.4|7336|7369|7339.6|7384.7|7355.3|7365.3|7335.9|0
1596673200000|2020-08-06 00:20:00|7366|7336.6|7361.5|7332.1|7370.6|7341.2|7361.5|7332.1|0
1596673500000|2020-08-06 00:25:00|7366.1|7336.7|7381.6|7352.2|7381.6|7352.2|7366.1|7336.7|0
1596673800000|2020-08-06 00:30:00|7384.7|7355.3|7388.3|7358.9|7391.9|7362.3|7384.7|7355.3|0
1596674100000|2020-08-06 00:35:00|7388.6|7359.2|7377.7|7348.3|7389.2|7359.8|7376.4|7347|0
1596674400000|2020-08-06 00:40:00|7382.7|7353.3|7382.7|7353.3|7391.1|7361.5|7380.4|7351|0
1596674700000|2020-08-06 00:45:00|7380.8|7351.4|7365.7|7336.3|7380.8|7351.4|7365.7|7336.3|0
1596675000000|2020-08-06 00:50:00|7366.5|7337.1|7353.8|7324.4|7370.4|7341|7353.8|7324.4|0
1596675300000|2020-08-06 00:55:00|7355.1|7325.7|7370.4|7341|7370.4|7341|7346.5|7317.1|0
1596675600000|2020-08-06 01:00:00|7369|7339.6|7360.2|7330.8|7369|7339.6|7354.5|7325.1|0
1596675900000|2020-08-06 01:05:00|7359.5|7330.1|7342.8|7313.4|7360.2|7330.8|7338.2|7309|0
1596676200000|2020-08-06 01:10:00|7338.8|7309.6|7344.7|7315.3|7344.7|7315.3|7328.5|7299.3|0
1596676500000|2020-08-06 01:15:00|7343.4|7314|7349|7319.6|7350|7320.6|7343.4|7314|0
1596676800000|2020-08-06 01:20:00|7349.3|7319.9|7362.8|7333.4|7362.8|7333.4|7349.3|7319.9|0
1596677100000|2020-08-06 01:25:00|7359.8|7330.4|7365.4|7336|7369.3|7339.9|7358.7|7329.3|0
1596677400000|2020-08-06 01:30:00|7365.2|7335.8|7364.8|7335.4|7367.1|7337.7|7356.3|7326.9|0
1596677700000|2020-08-06 01:35:00|7366.2|7336.8|7357.3|7327.9|7369.2|7339.8|7357.3|7327.9|0
1596678000000|2020-08-06 01:40:00|7356.6|7327.2|7362.1|7332.7|7362.1|7332.7|7356.6|7327.2|0
1596678300000|2020-08-06 01:45:00|7361.4|7332|7356.7|7327.3|7361.4|7332|7353.2|7323.8|0
1596678600000|2020-08-06 01:50:00|7356.9|7327.5|7386.9|7357.5|7386.9|7357.5|7356.9|7327.5|0
1596678900000|2020-08-06 01:55:00|7386.2|7356.8|7403.6|7374|7403.6|7374|7381.9|7352.5|0
1596679200000|2020-08-06 02:00:00|7402.8|7373.2|7392.9|7363.3|7402.8|7373.2|7392.9|7363.3|0
1596679500000|2020-08-06 02:05:00|7392.4|7362.8|7377.9|7348.5|7392.4|7362.8|7377.9|7348.5|0
1596679800000|2020-08-06 02:10:00|7375.6|7346.2|7355.6|7326.2|7375.6|7346.2|7354.9|7325.5|0
1596680100000|2020-08-06 02:15:00|7354.4|7325|7359.1|7329.7|7360.8|7331.4|7354.4|7325|0
1596680400000|2020-08-06 02:20:00|7359|7329.6|7363.4|7334|7363.4|7334|7358.4|7329|0
1596680700000|2020-08-06 02:25:00|7363.2|7333.8|7367.9|7338.5|7367.9|7338.5|7358.7|7329.3|0
1596681000000|2020-08-06 02:30:00|7367.6|7338.2|7350.2|7320.8|7367.6|7338.2|7345.8|7316.4|0
1596681300000|2020-08-06 02:35:00|7353.6|7324.2|7350.1|7320.7|7353.6|7324.2|7344.1|7314.7|0
1596681600000|2020-08-06 02:40:00|7353.4|7324|7346.5|7317.1|7353.4|7324|7346.5|7317.1|0
1596681900000|2020-08-06 02:45:00|7344.8|7315.4|7346|7316.6|7346|7316.6|7339.5|7310.3|0
1596682200000|2020-08-06 02:50:00|7345.3|7315.9|7341.9|7312.5|7347.3|7317.9|7341.9|7312.5|0
1596682500000|2020-08-06 02:55:00|7341.7|7312.3|7347.5|7318.1|7349.5|7320.1|7341.7|7312.3|0
1596682800000|2020-08-06 03:00:00|7346.4|7317|7357.2|7327.8|7358.2|7328.8|7345.4|7316|0
1596683100000|2020-08-06 03:05:00|7356|7326.6|7359.8|7330.4|7359.8|7330.4|7355.6|7326.2|0
1596683400000|2020-08-06 03:10:00|7358.4|7329|7364|7334.6|7366.1|7336.7|7358.4|7329|0
1596683700000|2020-08-06 03:15:00|7369.5|7340.1|7365.4|7336|7369.5|7340.1|7362.1|7332.7|0
1596684000000|2020-08-06 03:20:00|7365.7|7336.3|7361.7|7332.3|7365.7|7336.3|7357.8|7328.4|0
1596684300000|2020-08-06 03:25:00|7361.2|7331.8|7366.9|7337.5|7366.9|7337.5|7359.1|7329.7|0
1596684600000|2020-08-06 03:30:00|7365|7335.6|7368.3|7338.9|7370.2|7340.8|7365|7335.6|0
1596684900000|2020-08-06 03:35:00|7374.8|7345.4|7373.2|7343.8|7376.3|7346.9|7373.1|7343.7|0
1596685200000|2020-08-06 03:40:00|7373.1|7343.7|7368.5|7339.1|7374.2|7344.8|7368.5|7339.1|0
1596685500000|2020-08-06 03:45:00|7370.6|7341.2|7356.4|7327|7373.8|7344.4|7356.4|7327|0
1596685800000|2020-08-06 03:50:00|7359|7329.6|7355.8|7326.4|7360.9|7331.5|7355|7325.6|0
1596686100000|2020-08-06 03:55:00|7355.4|7326|7353.2|7323.8|7358|7328.6|7353.2|7323.8|0
1596686400000|2020-08-06 04:00:00|7351.3|7321.9|7356.6|7327.2|7358.2|7328.8|7349.5|7320.1|0
1596686700000|2020-08-06 04:05:00|7356.1|7326.7|7363|7333.6|7363|7333.6|7356.1|7326.7|0
1596687000000|2020-08-06 04:10:00|7363.6|7334.2|7349.8|7320.4|7363.6|7334.2|7349.8|7320.4|0
1596687300000|2020-08-06 04:15:00|7350.9|7321.5|7349.7|7320.3|7352.1|7322.7|7338.6|7309.4|0
1596687600000|2020-08-06 04:20:00|7347.8|7318.4|7347.5|7318.1|7356.3|7326.9|7347.5|7318.1|0
1596687900000|2020-08-06 04:25:00|7347.9|7318.5|7358.3|7328.9|7360.5|7331.1|7347.4|7318|0
1596688200000|2020-08-06 04:30:00|7357.1|7327.7|7363.3|7333.9|7364.3|7334.9|7357.1|7327.7|0
1596688500000|2020-08-06 04:35:00|7363.6|7334.2|7365|7335.6|7370|7340.6|7363.6|7334.2|0
1596688800000|2020-08-06 04:40:00|7363.7|7334.3|7366.7|7337.3|7367.9|7338.5|7363.7|7334.3|0
1596689100000|2020-08-06 04:45:00|7369.6|7340.2|7364.7|7335.3|7369.6|7340.2|7362.4|7333|0
1596689400000|2020-08-06 04:50:00|7367|7337.6|7367.7|7338.3|7369.4|7340|7361.3|7331.9|0
1596689700000|2020-08-06 04:55:00|7368.8|7339.4|7375.4|7346|7375.4|7346|7367.4|7338|0
1596690000000|2020-08-06 05:00:00|7372.8|7343.4|7377.6|7348.2|7380.8|7351.4|7372.8|7343.4|0
1596690300000|2020-08-06 05:05:00|7379.5|7350.1|7381|7351.6|7381|7351.6|7377.9|7348.5|0
1596690600000|2020-08-06 05:10:00|7382.2|7352.8|7380.1|7350.7|7382.2|7352.8|7376.7|7347.3|0
1596690900000|2020-08-06 05:15:00|7378|7348.6|7379.7|7350.3|7381.2|7351.8|7374.2|7344.8|0
1596691200000|2020-08-06 05:20:00|7383.4|7354|7383.4|7354|7383.4|7354|7377.6|7348.2|0
1596691500000|2020-08-06 05:25:00|7390.2|7360.6|7388.5|7359.1|7392.7|7363.1|7387.9|7358.5|0
1596691800000|2020-08-06 05:30:00|7389.3|7359.9|7396|7366.4|7398.3|7368.7|7389.3|7359.9|0
1596692100000|2020-08-06 05:35:00|7394.7|7365.1|7382.2|7352.8|7395.9|7366.3|7382.2|7352.8|0
1596692400000|2020-08-06 05:40:00|7384.9|7355.5|7388.3|7358.9|7389.4|7360|7381.4|7352|0
1596692700000|2020-08-06 05:45:00|7387.6|7358.2|7392.7|7363.1|7392.7|7363.1|7385.8|7356.4|0
1596693000000|2020-08-06 05:50:00|7394.4|7364.8|7391.7|7362.1|7394.4|7364.8|7386.4|7357|0
1596693300000|2020-08-06 05:55:00|7391.2|7361.6|7390.4|7360.8|7391.2|7361.6|7385.3|7355.9|0
1596759000000|2020-08-07 00:10:00|7381.5|7352.1|7382.9|7353.5|7387.5|7358.1|7375.3|7345.9|0
1596759300000|2020-08-07 00:15:00|7393.1|7363.5|7402.3|7372.7|7403.3|7373.7|7393.1|7363.5|0
1596759600000|2020-08-07 00:20:00|7407|7377.4|7441.6|7411.8|7442.7|7412.9|7407|7377.4|0
1596759900000|2020-08-07 00:25:00|7438.9|7409.3|7449.9|7420.1|7449.9|7420.1|7433.7|7404.1|0
1596760200000|2020-08-07 00:30:00|7450.9|7421.1|7447.4|7417.6|7456.1|7426.3|7441.6|7411.8|0
1596760500000|2020-08-07 00:35:00|7448.4|7418.6|7451.2|7421.4|7451.2|7421.4|7438.5|7408.9|0
1596760800000|2020-08-07 00:40:00|7454.4|7424.6|7472|7442.2|7476.5|7446.7|7454.4|7424.6|0
1596761100000|2020-08-07 00:45:00|7471.5|7441.7|7452.5|7422.7|7471.8|7442|7450|7420.2|0
1596761400000|2020-08-07 00:50:00|7453|7423.2|7437.3|7407.7|7458.9|7429.1|7437.3|7407.7|0
1596761700000|2020-08-07 00:55:00|7436.4|7406.8|7461.7|7431.9|7461.7|7431.9|7436.4|7406.8|0
1596762000000|2020-08-07 01:00:00|7462|7432.2|7447.4|7417.6|7466.7|7436.9|7447.4|7417.6|0
1596762300000|2020-08-07 01:05:00|7445.7|7415.9|7440.6|7410.8|7449.1|7419.3|7438.9|7409.3|0
1596762600000|2020-08-07 01:10:00|7444.3|7414.5|7466.6|7436.8|7466.6|7436.8|7444|7414.2|0
1596762900000|2020-08-07 01:15:00|7466.9|7437.1|7461.8|7432|7472|7442.2|7458.7|7428.9|0
1596763200000|2020-08-07 01:20:00|7464.2|7434.4|7460.1|7430.3|7464.2|7434.4|7457.3|7427.5|0
1596763500000|2020-08-07 01:25:00|7459.7|7429.9|7441.5|7411.7|7459.7|7429.9|7441.5|7411.7|0
1596763800000|2020-08-07 01:30:00|7440.2|7410.4|7449.3|7419.5|7451.2|7421.4|7440|7410.2|0
1596764100000|2020-08-07 01:35:00|7449.2|7419.4|7456.4|7426.6|7456.4|7426.6|7443.6|7413.8|0
1596764400000|2020-08-07 01:40:00|7454.4|7424.6|7449.3|7419.5|7454.4|7424.6|7447.7|7417.9|0
1596764700000|2020-08-07 01:45:00|7451.2|7421.4|7460.1|7430.3|7460.1|7430.3|7445.9|7416.1|0
1596765000000|2020-08-07 01:50:00|7460.8|7431|7460.8|7431|7462.7|7432.9|7458.6|7428.8|0
1596765300000|2020-08-07 01:55:00|7459.7|7429.9|7437.9|7408.3|7459.7|7429.9|7437.9|7408.3|0
1596765600000|2020-08-07 02:00:00|7434.2|7404.6|7429.8|7400.2|7436.9|7407.3|7429.8|7400.2|0
1596765900000|2020-08-07 02:05:00|7433.5|7403.9|7435|7405.4|7439.5|7409.9|7433.4|7403.8|0
1596766200000|2020-08-07 02:10:00|7434.6|7405|7434.8|7405.2|7439.6|7410|7433.5|7403.9|0
1596766500000|2020-08-07 02:15:00|7432.9|7403.3|7436.1|7406.5|7439.3|7409.7|7432.9|7403.3|0
1596766800000|2020-08-07 02:20:00|7434.7|7405.1|7418.2|7388.6|7434.7|7405.1|7417.1|7387.5|0
1596767100000|2020-08-07 02:25:00|7418.5|7388.9|7412|7382.4|7419.3|7389.7|7409.1|7379.5|0
1596767400000|2020-08-07 02:30:00|7411.8|7382.2|7400|7370.4|7413.6|7384|7400|7370.4|0
1596767700000|2020-08-07 02:35:00|7399.3|7369.7|7411.1|7381.5|7411.1|7381.5|7399.3|7369.7|0
1596768000000|2020-08-07 02:40:00|7410.6|7381|7408.7|7379.1|7410.6|7381|7402.9|7373.3|0
1596768300000|2020-08-07 02:45:00|7406|7376.4|7399.5|7369.9|7413|7383.4|7399.5|7369.9|0
1596768600000|2020-08-07 02:50:00|7398.7|7369.1|7396.9|7367.3|7398.8|7369.2|7392.4|7362.8|0
1596768900000|2020-08-07 02:55:00|7397.4|7367.8|7395.9|7366.3|7398.4|7368.8|7394.9|7365.3|0
1596769200000|2020-08-07 03:00:00|7397.4|7367.8|7406.5|7376.9|7406.5|7376.9|7397.4|7367.8|0
1596769500000|2020-08-07 03:05:00|7404.1|7374.5|7391.9|7362.3|7404.1|7374.5|7391.9|7362.3|0
1596769800000|2020-08-07 03:10:00|7391.7|7362.1|7391.3|7361.7|7396.4|7366.8|7391.3|7361.7|0
1596770100000|2020-08-07 03:15:00|7394.3|7364.7|7395|7365.4|7395.9|7366.3|7389.9|7360.3|0
1596770400000|2020-08-07 03:20:00|7392.7|7363.1|7398.2|7368.6|7399.4|7369.8|7390.4|7360.8|0
1596770700000|2020-08-07 03:25:00|7399.5|7369.9|7388.3|7358.9|7400.6|7371|7387.4|7358|0
1596771000000|2020-08-07 03:30:00|7387.6|7358.2|7389.3|7359.9|7393.1|7363.5|7387|7357.6|0
1596771300000|2020-08-07 03:35:00|7391.2|7361.6|7376.1|7346.7|7391.2|7361.6|7376.1|7346.7|0
1596771600000|2020-08-07 03:40:00|7376.2|7346.8|7385.8|7356.4|7387.4|7358|7375.3|7345.9|0
1596771900000|2020-08-07 03:45:00|7386|7356.6|7395.6|7366|7396.8|7367.2|7386|7356.6|0
1596772200000|2020-08-07 03:50:00|7396.6|7367|7388|7358.6|7396.6|7367|7388|7358.6|0
1596772500000|2020-08-07 03:55:00|7391.2|7361.6|7395.1|7365.5|7396.2|7366.6|7387.5|7358.1|0
1596772800000|2020-08-07 04:00:00|7392.2|7362.6|7397.5|7367.9|7401|7371.4|7392.2|7362.6|0
1596773100000|2020-08-07 04:05:00|7402.5|7372.9|7401.4|7371.8|7408.6|7379|7401.4|7371.8|0
1596773400000|2020-08-07 04:10:00|7401.7|7372.1|7403.9|7374.3|7403.9|7374.3|7397.7|7368.1|0
1596773700000|2020-08-07 04:15:00|7401.5|7371.9|7389|7359.6|7401.5|7371.9|7389|7359.6|0
1596774000000|2020-08-07 04:20:00|7390.6|7361|7400.8|7371.2|7400.9|7371.3|7390.6|7361|0
1596774300000|2020-08-07 04:25:00|7402.4|7372.8|7401|7371.4|7402.4|7372.8|7398.5|7368.9|0
1596774600000|2020-08-07 04:30:00|7403.5|7373.9|7404.5|7374.9|7404.5|7374.9|7401.2|7371.6|0
1596774900000|2020-08-07 04:35:00|7402.7|7373.1|7405.7|7376.1|7406.6|7377|7402.7|7373.1|0
1596775200000|2020-08-07 04:40:00|7403.3|7373.7|7413.1|7383.5|7413.1|7383.5|7403.3|7373.7|0
1596775500000|2020-08-07 04:45:00|7410.7|7381.1|7406.7|7377.1|7416|7386.4|7406.7|7377.1|0
1596775800000|2020-08-07 04:50:00|7405.3|7375.7|7405.8|7376.2|7408|7378.4|7404.8|7375.2|0
1596776100000|2020-08-07 04:55:00|7405|7375.4|7397.5|7367.9|7406.4|7376.8|7397.5|7367.9|0
1596776400000|2020-08-07 05:00:00|7397.4|7367.8|7394.8|7365.2|7401.3|7371.7|7394.8|7365.2|0
1596776700000|2020-08-07 05:05:00|7395.8|7366.2|7400.4|7370.8|7405.3|7375.7|7395.8|7366.2|0
1596777000000|2020-08-07 05:10:00|7400.1|7370.5|7384.1|7354.7|7400.1|7370.5|7382|7352.6|0
1596777300000|2020-08-07 05:15:00|7383.3|7353.9|7382.2|7352.8|7385.4|7356|7379.3|7349.9|0
1596777600000|2020-08-07 05:20:00|7381.8|7352.4|7382.6|7353.2|7387.6|7358.2|7381.5|7352.1|0
1596777900000|2020-08-07 05:25:00|7384.2|7354.8|7379.8|7350.4|7384.2|7354.8|7379.6|7350.2|0
1596778200000|2020-08-07 05:30:00|7380.9|7351.5|7383.8|7354.4|7386.2|7356.8|7380.8|7351.4|0
1596778500000|2020-08-07 05:35:00|7387.3|7357.9|7402.4|7372.8|7402.4|7372.8|7386.1|7356.7|0
1596778800000|2020-08-07 05:40:00|7406.2|7376.6|7397.6|7368|7407.8|7378.2|7395.1|7365.5|0
1596779100000|2020-08-07 05:45:00|7399|7369.4|7400.5|7370.9|7404.4|7374.8|7397.7|7368.1|0
1596779400000|2020-08-07 05:50:00|7400.2|7370.6|7406.4|7376.8|7408.3|7378.7|7399.5|7369.9|0
1596779700000|2020-08-07 05:55:00|7405.2|7375.6|7391|7361.4|7407.3|7377.7|7391|7361.4|0
1597018200000|2020-08-10 00:10:00|7478.3|7448.5|7457.7|7427.9|7484.8|7455|7453.5|7423.7|0
1597018500000|2020-08-10 00:15:00|7457.8|7428|7446.7|7416.9|7462.5|7432.7|7446.7|7416.9|0
1597018800000|2020-08-10 00:20:00|7445.1|7415.3|7402.2|7372.6|7445.1|7415.3|7402.2|7372.6|0
1597019100000|2020-08-10 00:25:00|7398.6|7369|7394.9|7365.3|7399.8|7370.2|7384.4|7355|0
1597019400000|2020-08-10 00:30:00|7393.4|7363.8|7390.2|7360.6|7397|7367.4|7389.4|7360|0
1597019700000|2020-08-10 00:35:00|7392.5|7362.9|7391.8|7362.2|7394.4|7364.8|7387|7357.6|0
1597020000000|2020-08-10 00:40:00|7387.8|7358.4|7367.4|7338|7387.8|7358.4|7362.6|7333.2|0
1597020300000|2020-08-10 00:45:00|7365.8|7336.4|7355.3|7325.9|7365.8|7336.4|7352.4|7323|0
1597020600000|2020-08-10 00:50:00|7357.2|7327.8|7373.6|7344.2|7373.6|7344.2|7357.2|7327.8|0
1597020900000|2020-08-10 00:55:00|7375.1|7345.7|7379.5|7350.1|7383.3|7353.9|7375.1|7345.7|0
1597021200000|2020-08-10 01:00:00|7381.5|7352.1|7365.7|7336.3|7382.8|7353.4|7365.7|7336.3|0
1597021500000|2020-08-10 01:05:00|7368.6|7339.2|7378.6|7349.2|7378.6|7349.2|7367.2|7337.8|0
1597021800000|2020-08-10 01:10:00|7378.1|7348.7|7387.6|7358.2|7390.5|7360.9|7377.1|7347.7|0
1597022100000|2020-08-10 01:15:00|7384.1|7354.7|7383.1|7353.7|7390.8|7361.2|7382.3|7352.9|0
1597022400000|2020-08-10 01:20:00|7380.1|7350.7|7378.5|7349.1|7380.1|7350.7|7376|7346.6|0
1597022700000|2020-08-10 01:25:00|7377.3|7347.9|7390.6|7361|7390.6|7361|7377.3|7347.9|0
1597023000000|2020-08-10 01:30:00|7390.1|7360.5|7383.6|7354.2|7390.1|7360.5|7381.4|7352|0
1597023300000|2020-08-10 01:35:00|7386|7356.6|7390.3|7360.7|7392.6|7363|7385.2|7355.8|0
1597023600000|2020-08-10 01:40:00|7387.3|7357.9|7418.2|7388.6|7418.2|7388.6|7387.3|7357.9|0
1597023900000|2020-08-10 01:45:00|7421.4|7391.8|7415.4|7385.8|7424.2|7394.6|7413.5|7383.9|0
1597024200000|2020-08-10 01:50:00|7415.3|7385.7|7427|7397.4|7427.2|7397.6|7415.3|7385.7|0
1597024500000|2020-08-10 01:55:00|7428.6|7399|7432.5|7402.9|7433.9|7404.3|7428.6|7399|0
1597024800000|2020-08-10 02:00:00|7430.1|7400.5|7441.5|7411.7|7441.5|7411.7|7427.8|7398.2|0
1597025100000|2020-08-10 02:05:00|7443.2|7413.4|7449.7|7419.9|7449.7|7419.9|7441.4|7411.6|0
1597025400000|2020-08-10 02:10:00|7448.6|7418.8|7452.5|7422.7|7452.5|7422.7|7442.1|7412.3|0
1597025700000|2020-08-10 02:15:00|7450.8|7421|7451.1|7421.3|7451.2|7421.4|7446.4|7416.6|0
1597026000000|2020-08-10 02:20:00|7452.6|7422.8|7443.2|7413.4|7452.6|7422.8|7443.2|7413.4|0
1597026300000|2020-08-10 02:25:00|7440.6|7410.8|7442.9|7413.1|7444.2|7414.4|7440.4|7410.6|0
1597026600000|2020-08-10 02:30:00|7441.2|7411.4|7439.6|7410|7445.4|7415.6|7436.8|7407.2|0
1597026900000|2020-08-10 02:35:00|7438.7|7409.1|7436.2|7406.6|7438.7|7409.1|7434|7404.4|0
1597027200000|2020-08-10 02:40:00|7436|7406.4|7434.6|7405|7438.5|7408.9|7432.5|7402.9|0
1597027500000|2020-08-10 02:45:00|7434.5|7404.9|7436.9|7407.3|7439.7|7410.1|7433.5|7403.9|0
1597027800000|2020-08-10 02:50:00|7439.1|7409.5|7436.8|7407.2|7443.9|7414.1|7436.8|7407.2|0
1597028100000|2020-08-10 02:55:00|7438.5|7408.9|7438.2|7408.6|7440|7410.2|7436.9|7407.3|0
1597028400000|2020-08-10 03:00:00|7438.5|7408.9|7444.4|7414.6|7445.3|7415.5|7438.5|7408.9|0
1597028700000|2020-08-10 03:05:00|7444.5|7414.7|7443|7413.2|7445|7415.2|7439.1|7409.5|0
1597029000000|2020-08-10 03:10:00|7442|7412.2|7444.7|7414.9|7446.7|7416.9|7442|7412.2|0
1597029300000|2020-08-10 03:15:00|7445.8|7416|7445|7415.2|7445.8|7416|7442.5|7412.7|0
1597029600000|2020-08-10 03:20:00|7442.4|7412.6|7445.6|7415.8|7447.2|7417.4|7442.4|7412.6|0
1597029900000|2020-08-10 03:25:00|7449.8|7420|7456.4|7426.6|7456.4|7426.6|7449.8|7420|0
1597030200000|2020-08-10 03:30:00|7456|7426.2|7446.8|7417|7456|7426.2|7444.5|7414.7|0
1597030500000|2020-08-10 03:35:00|7444.8|7415|7444.8|7415|7445|7415.2|7440.4|7410.6|0
1597030800000|2020-08-10 03:40:00|7445|7415.2|7449.2|7419.4|7449.2|7419.4|7442.4|7412.6|0
1597031100000|2020-08-10 03:45:00|7453.5|7423.7|7453.5|7423.7|7457.3|7427.5|7453.5|7423.7|0
1597031400000|2020-08-10 03:50:00|7453.3|7423.5|7457.4|7427.6|7459|7429.2|7452.9|7423.1|0
1597031700000|2020-08-10 03:55:00|7455.6|7425.8|7453|7423.2|7455.8|7426|7452.4|7422.6|0
1597032000000|2020-08-10 04:00:00|7451.8|7422|7464.5|7434.7|7464.5|7434.7|7451.8|7422|0
1597032300000|2020-08-10 04:05:00|7461.5|7431.7|7458.1|7428.3|7461.5|7431.7|7457.6|7427.8|0
1597032600000|2020-08-10 04:10:00|7460.2|7430.4|7458.2|7428.4|7460.2|7430.4|7455.9|7426.1|0
1597032900000|2020-08-10 04:15:00|7456.3|7426.5|7462.2|7432.4|7462.5|7432.7|7456.3|7426.5|0
1597033200000|2020-08-10 04:20:00|7462.9|7433.1|7462.1|7432.3|7463.8|7434|7460.5|7430.7|0
1597033500000|2020-08-10 04:25:00|7463.1|7433.3|7465.1|7435.3|7465.1|7435.3|7459.5|7429.7|0
1597033800000|2020-08-10 04:30:00|7464.7|7434.9|7466.7|7436.9|7469.3|7439.5|7463.4|7433.6|0
1597034100000|2020-08-10 04:35:00|7465.3|7435.5|7463.1|7433.3|7465.6|7435.8|7462.2|7432.4|0
1597034400000|2020-08-10 04:40:00|7462.1|7432.3|7453|7423.2|7463.2|7433.4|7452.2|7422.4|0
1597034700000|2020-08-10 04:45:00|7453.8|7424|7456.5|7426.7|7456.8|7427|7450.8|7421|0
1597035000000|2020-08-10 04:50:00|7455.4|7425.6|7457.8|7428|7457.8|7428|7453.9|7424.1|0
1597035300000|2020-08-10 04:55:00|7456.3|7426.5|7454.9|7425.1|7458.7|7428.9|7454.9|7425.1|0
1597035600000|2020-08-10 05:00:00|7457.4|7427.6|7457.9|7428.1|7457.9|7428.1|7451|7421.2|0
1597035900000|2020-08-10 05:05:00|7455.5|7425.7|7454.6|7424.8|7458.1|7428.3|7452.7|7422.9|0
1597036200000|2020-08-10 05:10:00|7451.3|7421.5|7453.4|7423.6|7456.6|7426.8|7451.3|7421.5|0
1597036500000|2020-08-10 05:15:00|7449.7|7419.9|7451.3|7421.5|7453.9|7424.1|7449.7|7419.9|0
1597036800000|2020-08-10 05:20:00|7453.2|7423.4|7462.9|7433.1|7462.9|7433.1|7453.2|7423.4|0
1597037100000|2020-08-10 05:25:00|7463.2|7433.4|7456.5|7426.7|7463.2|7433.4|7455.3|7425.5|0
1597037400000|2020-08-10 05:30:00|7459.1|7429.3|7459.7|7429.9|7463.4|7433.6|7459.1|7429.3|0
1597037700000|2020-08-10 05:35:00|7460.8|7431|7476.1|7446.3|7476.1|7446.3|7458.8|7429|0
1597038000000|2020-08-10 05:40:00|7478|7448.2|7477.5|7447.7|7478.8|7449|7475.2|7445.4|0
1597038300000|2020-08-10 05:45:00|7477.6|7447.8|7473.4|7443.6|7478.2|7448.4|7471.7|7441.9|0
1597038600000|2020-08-10 05:50:00|7468.9|7439.1|7466.1|7436.3|7471.8|7442|7464.1|7434.3|0
1597038900000|2020-08-10 05:55:00|7467.6|7437.8|7459.7|7429.9|7469.3|7439.5|7458.5|7428.7|0
1597104600000|2020-08-11 00:10:00|7488.2|7458.4|7517.8|7487.8|7517.8|7487.8|7488.2|7458.4|0
1597104900000|2020-08-11 00:15:00|7519.9|7489.9|7520.5|7490.5|7532|7502|7516.3|7486.3|0
1597105200000|2020-08-11 00:20:00|7512.9|7482.9|7525.5|7495.5|7525.5|7495.5|7512.9|7482.9|0
1597105500000|2020-08-11 00:25:00|7529.2|7499.2|7518|7488|7529.2|7499.2|7518|7488|0
1597105800000|2020-08-11 00:30:00|7521.5|7491.5|7515.6|7485.6|7540.5|7510.3|7515.4|7485.4|0
1597106100000|2020-08-11 00:35:00|7522.2|7492.2|7519.1|7489.1|7525.1|7495.1|7516.6|7486.6|0
1597106400000|2020-08-11 00:40:00|7517.1|7487.1|7503|7473|7517.1|7487.1|7503|7473|0
1597106700000|2020-08-11 00:45:00|7504.8|7474.8|7514|7484|7514|7484|7503.4|7473.4|0
1597107000000|2020-08-11 00:50:00|7509.5|7479.5|7511.1|7481.1|7513|7483|7507.9|7477.9|0
1597107300000|2020-08-11 00:55:00|7510.8|7480.8|7498|7468|7513.3|7483.3|7498|7468|0
1597107600000|2020-08-11 01:00:00|7491.8|7461.8|7487.4|7457.6|7497|7467|7487.4|7457.6|0
1597107900000|2020-08-11 01:05:00|7474.9|7445.1|7485.2|7455.4|7489.1|7459.3|7474.9|7445.1|0
1597108200000|2020-08-11 01:10:00|7485.7|7455.9|7497.6|7467.6|7497.6|7467.6|7481.8|7452|0
1597108500000|2020-08-11 01:15:00|7500.5|7470.5|7509.4|7479.4|7509.4|7479.4|7496|7466|0
1597108800000|2020-08-11 01:20:00|7508.7|7478.7|7517.3|7487.3|7517.3|7487.3|7502.3|7472.3|0
1597109100000|2020-08-11 01:25:00|7516.8|7486.8|7514.1|7484.1|7518.2|7488.2|7513|7483|0
1597109400000|2020-08-11 01:30:00|7513.3|7483.3|7504.7|7474.7|7513.3|7483.3|7504.7|7474.7|0
1597109700000|2020-08-11 01:35:00|7507.8|7477.8|7518.5|7488.5|7518.5|7488.5|7504.4|7474.4|0
1597110000000|2020-08-11 01:40:00|7521|7491|7531.8|7501.8|7532.4|7502.4|7521|7491|0
1597110300000|2020-08-11 01:45:00|7526.3|7496.3|7539.5|7509.5|7539.5|7509.5|7526.3|7496.3|0
1597110600000|2020-08-11 01:50:00|7538.4|7508.4|7534.1|7504.1|7538.4|7508.4|7530.8|7500.8|0
1597110900000|2020-08-11 01:55:00|7528.1|7498.1|7525.9|7495.9|7528.1|7498.1|7520.4|7490.4|0
1597111200000|2020-08-11 02:00:00|7522.5|7492.5|7529.2|7499.2|7539.3|7509.3|7522.5|7492.5|0
1597111500000|2020-08-11 02:05:00|7538.8|7508.8|7537.9|7507.9|7540.5|7510.3|7536.6|7506.6|0
1597111800000|2020-08-11 02:10:00|7536.3|7506.3|7540.7|7510.5|7541.2|7511|7536.3|7506.3|0
1597112100000|2020-08-11 02:15:00|7542.1|7511.9|7542.6|7512.4|7546|7515.8|7539.9|7509.9|0
1597112400000|2020-08-11 02:20:00|7542.3|7512.1|7543.5|7513.3|7545.6|7515.4|7538.4|7508.4|0
1597112700000|2020-08-11 02:25:00|7541.9|7511.7|7539.9|7509.9|7544.9|7514.7|7539.9|7509.9|0
1597113000000|2020-08-11 02:30:00|7537.8|7507.8|7535.3|7505.3|7537.8|7507.8|7531.8|7501.8|0
1597113300000|2020-08-11 02:35:00|7537.1|7507.1|7533.1|7503.1|7539.2|7509.2|7533.1|7503.1|0
1597113600000|2020-08-11 02:40:00|7530.6|7500.6|7534.1|7504.1|7541|7510.8|7530.6|7500.6|0
1597113900000|2020-08-11 02:45:00|7537|7507|7521|7491|7537|7507|7521|7491|0
1597114200000|2020-08-11 02:50:00|7519.7|7489.7|7524|7494|7524.7|7494.7|7510.3|7480.3|0
1597114500000|2020-08-11 02:55:00|7527.4|7497.4|7528.5|7498.5|7528.5|7498.5|7521.6|7491.6|0
1597114800000|2020-08-11 03:00:00|7529.1|7499.1|7531.6|7501.6|7531.6|7501.6|7526.5|7496.5|0
1597115100000|2020-08-11 03:05:00|7530.8|7500.8|7528.3|7498.3|7531.8|7501.8|7526.3|7496.3|0
1597115400000|2020-08-11 03:10:00|7528.7|7498.7|7530.9|7500.9|7530.9|7500.9|7526.2|7496.2|0
1597115700000|2020-08-11 03:15:00|7531.9|7501.9|7529|7499|7533.2|7503.2|7527.6|7497.6|0
1597116000000|2020-08-11 03:20:00|7527.8|7497.8|7526.9|7496.9|7529.3|7499.3|7526.3|7496.3|0
1597116300000|2020-08-11 03:25:00|7528.1|7498.1|7525.3|7495.3|7529.4|7499.4|7525|7495|0
1597116600000|2020-08-11 03:30:00|7529.3|7499.3|7528.2|7498.2|7531.3|7501.3|7527.3|7497.3|0
1597116900000|2020-08-11 03:35:00|7529|7499|7530|7500|7533|7503|7528.7|7498.7|0
1597117200000|2020-08-11 03:40:00|7529.8|7499.8|7527.5|7497.5|7535.1|7505.1|7527.5|7497.5|0
1597117500000|2020-08-11 03:45:00|7529.4|7499.4|7527.7|7497.7|7530|7500|7525.5|7495.5|0
1597117800000|2020-08-11 03:50:00|7526.1|7496.1|7524.1|7494.1|7529.7|7499.7|7523.9|7493.9|0
1597118100000|2020-08-11 03:55:00|7525|7495|7524.2|7494.2|7526.8|7496.8|7524.2|7494.2|0
1597118400000|2020-08-11 04:00:00|7522.3|7492.3|7523.3|7493.3|7523.3|7493.3|7517.5|7487.5|0
1597118700000|2020-08-11 04:05:00|7519.6|7489.6|7521.8|7491.8|7522.2|7492.2|7519.6|7489.6|0
1597119000000|2020-08-11 04:10:00|7520.2|7490.2|7512.6|7482.6|7520.2|7490.2|7512.6|7482.6|0
1597119300000|2020-08-11 04:15:00|7510.9|7480.9|7509.9|7479.9|7512.4|7482.4|7509|7479|0
1597119600000|2020-08-11 04:20:00|7511.4|7481.4|7508.6|7478.6|7512.3|7482.3|7508.6|7478.6|0
1597119900000|2020-08-11 04:25:00|7506.7|7476.7|7506.9|7476.9|7509.4|7479.4|7505.3|7475.3|0
1597120200000|2020-08-11 04:30:00|7505.9|7475.9|7505.8|7475.8|7508.1|7478.1|7505.7|7475.7|0
1597120500000|2020-08-11 04:35:00|7498.5|7468.5|7482.9|7453.1|7498.5|7468.5|7481.4|7451.6|0
1597120800000|2020-08-11 04:40:00|7489.7|7459.9|7491.8|7461.8|7494.3|7464.3|7489.6|7459.8|0
1597121100000|2020-08-11 04:45:00|7502.6|7472.6|7494.8|7464.8|7503.5|7473.5|7493.5|7463.5|0
1597121400000|2020-08-11 04:50:00|7492.7|7462.7|7500.2|7470.2|7500.6|7470.6|7491.1|7461.1|0
1597121700000|2020-08-11 04:55:00|7501.5|7471.5|7498.6|7468.6|7502.1|7472.1|7498.6|7468.6|0
1597122000000|2020-08-11 05:00:00|7499.5|7469.5|7484.7|7454.9|7499.5|7469.5|7484.7|7454.9|0
1597122300000|2020-08-11 05:05:00|7485.4|7455.6|7486.1|7456.3|7487.2|7457.4|7483.9|7454.1|0
1597122600000|2020-08-11 05:10:00|7488.5|7458.7|7492.6|7462.6|7494.7|7464.7|7488.5|7458.7|0
1597122900000|2020-08-11 05:15:00|7493.2|7463.2|7494.4|7464.4|7494.4|7464.4|7489.3|7459.5|0
1597123200000|2020-08-11 05:20:00|7494.8|7464.8|7492.7|7462.7|7495.2|7465.2|7490.6|7460.6|0
1597123500000|2020-08-11 05:25:00|7494.9|7464.9|7489.3|7459.5|7494.9|7464.9|7483.3|7453.5|0
1597123800000|2020-08-11 05:30:00|7488|7458.2|7487.1|7457.3|7491.1|7461.1|7486.5|7456.7|0
1597124100000|2020-08-11 05:35:00|7488.4|7458.6|7489.1|7459.3|7490.4|7460.4|7485.7|7455.9|0
1597124400000|2020-08-11 05:40:00|7488.2|7458.4|7481|7451.2|7488.2|7458.4|7480|7450.2|0
1597124700000|2020-08-11 05:45:00|7480.7|7450.9|7474.7|7444.9|7483.4|7453.6|7474.3|7444.5|0
1597125000000|2020-08-11 05:50:00|7476|7446.2|7475.3|7445.5|7477.3|7447.5|7472.7|7442.9|0
1597125300000|2020-08-11 05:55:00|7477.1|7447.3|7473.3|7443.5|7478.9|7449.1|7472.5|7442.7|0
1597191000000|2020-08-12 00:10:00|7472.4|7442.6|7475.1|7445.3|7482.3|7452.5|7470|7440.2|0
1597191300000|2020-08-12 00:15:00|7477|7447.2|7507.4|7477.4|7521.8|7491.8|7477|7447.2|0
1597191600000|2020-08-12 00:20:00|7509.6|7479.6|7509|7479|7514.1|7484.1|7496.8|7466.8|0
1597191900000|2020-08-12 00:25:00|7507|7477|7492.3|7462.3|7507|7477|7492.3|7462.3|0
1597192200000|2020-08-12 00:30:00|7505.3|7475.3|7473.2|7443.4|7509|7479|7473.2|7443.4|0
1597192500000|2020-08-12 00:35:00|7469.9|7440.1|7468.8|7439|7482.3|7452.5|7468.8|7439|0
1597192800000|2020-08-12 00:40:00|7472.8|7443|7472.7|7442.9|7475.6|7445.8|7471|7441.2|0
1597193100000|2020-08-12 00:45:00|7475.9|7446.1|7461.6|7431.8|7478.2|7448.4|7461.6|7431.8|0
1597193400000|2020-08-12 00:50:00|7463|7433.2|7437.3|7407.7|7469.3|7439.5|7433|7403.4|0
1597193700000|2020-08-12 00:55:00|7434.3|7404.7|7440.3|7410.5|7440.3|7410.5|7429.6|7400|0
1597194000000|2020-08-12 01:00:00|7441.2|7411.4|7444.7|7414.9|7451.4|7421.6|7441.2|7411.4|0
1597194300000|2020-08-12 01:05:00|7444.6|7414.8|7450.9|7421.1|7452.1|7422.3|7444.6|7414.8|0
1597194600000|2020-08-12 01:10:00|7451|7421.2|7468.1|7438.3|7470.4|7440.6|7451|7421.2|0
1597194900000|2020-08-12 01:15:00|7465.2|7435.4|7462.4|7432.6|7465.2|7435.4|7452.5|7422.7|0
1597195200000|2020-08-12 01:20:00|7467.9|7438.1|7466.7|7436.9|7478|7448.2|7466.7|7436.9|0
1597195500000|2020-08-12 01:25:00|7464.8|7435|7468.5|7438.7|7468.5|7438.7|7460|7430.2|0
1597195800000|2020-08-12 01:30:00|7472|7442.2|7466.2|7436.4|7472.3|7442.5|7466.2|7436.4|0
1597196100000|2020-08-12 01:35:00|7468.7|7438.9|7481.1|7451.3|7481.1|7451.3|7468.7|7438.9|0
1597196400000|2020-08-12 01:40:00|7479.7|7449.9|7489.1|7459.3|7489.1|7459.3|7479.7|7449.9|0
1597196700000|2020-08-12 01:45:00|7489.3|7459.5|7478.3|7448.5|7489.3|7459.5|7478.3|7448.5|0
1597197000000|2020-08-12 01:50:00|7476|7446.2|7477.1|7447.3|7477.1|7447.3|7472.9|7443.1|0
1597197300000|2020-08-12 01:55:00|7487.9|7458.1|7488.5|7458.7|7490.1|7460.1|7485.3|7455.5|0
1597197600000|2020-08-12 02:00:00|7489|7459.2|7489.3|7459.5|7490.7|7460.7|7481.3|7451.5|0
1597197900000|2020-08-12 02:05:00|7488.9|7459.1|7483|7453.2|7500|7470|7483|7453.2|0
1597198200000|2020-08-12 02:10:00|7482.4|7452.6|7471|7441.2|7482.4|7452.6|7468.1|7438.3|0
1597198500000|2020-08-12 02:15:00|7468.1|7438.3|7459.6|7429.8|7468.1|7438.3|7459.6|7429.8|0
1597198800000|2020-08-12 02:20:00|7458.6|7428.8|7466.4|7436.6|7470.6|7440.8|7457|7427.2|0
1597199100000|2020-08-12 02:25:00|7467.4|7437.6|7467.7|7437.9|7472.3|7442.5|7465.1|7435.3|0
1597199400000|2020-08-12 02:30:00|7467.6|7437.8|7467.7|7437.9|7469.5|7439.7|7458.9|7429.1|0
1597199700000|2020-08-12 02:35:00|7473.6|7443.8|7471.5|7441.7|7476.3|7446.5|7471.5|7441.7|0
1597200000000|2020-08-12 02:40:00|7474.9|7445.1|7480.9|7451.1|7482.7|7452.9|7470.5|7440.7|0
1597200300000|2020-08-12 02:45:00|7478|7448.2|7476.2|7446.4|7478|7448.2|7474.4|7444.6|0
1597200600000|2020-08-12 02:50:00|7474.1|7444.3|7473.7|7443.9|7474.6|7444.8|7465.8|7436|0
1597200900000|2020-08-12 02:55:00|7471.9|7442.1|7474.9|7445.1|7478.6|7448.8|7467.7|7437.9|0
1597201200000|2020-08-12 03:00:00|7476.1|7446.3|7474|7444.2|7481.4|7451.6|7473|7443.2|0
1597201500000|2020-08-12 03:05:00|7471.7|7441.9|7469.1|7439.3|7473.7|7443.9|7468.6|7438.8|0
1597201800000|2020-08-12 03:10:00|7468.6|7438.8|7471|7441.2|7476.4|7446.6|7467|7437.2|0
1597202100000|2020-08-12 03:15:00|7467|7437.2|7469.4|7439.6|7471.8|7442|7465.5|7435.7|0
1597202400000|2020-08-12 03:20:00|7469.7|7439.9|7476.6|7446.8|7477.9|7448.1|7469.7|7439.9|0
1597202700000|2020-08-12 03:25:00|7475.2|7445.4|7464.2|7434.4|7477.4|7447.6|7461.5|7431.7|0
1597203000000|2020-08-12 03:30:00|7465.3|7435.5|7471.8|7442|7471.8|7442|7465.3|7435.5|0
1597203300000|2020-08-12 03:35:00|7469.4|7439.6|7474.2|7444.4|7474.2|7444.4|7468.8|7439|0
1597203600000|2020-08-12 03:40:00|7475.4|7445.6|7474.4|7444.6|7475.4|7445.6|7472.1|7442.3|0
1597203900000|2020-08-12 03:45:00|7474.1|7444.3|7468.3|7438.5|7476.1|7446.3|7468.3|7438.5|0
1597204200000|2020-08-12 03:50:00|7473.4|7443.6|7473.3|7443.5|7473.5|7443.7|7469.1|7439.3|0
1597204500000|2020-08-12 03:55:00|7470.1|7440.3|7473.3|7443.5|7473.3|7443.5|7468.2|7438.4|0
1597204800000|2020-08-12 04:00:00|7473.1|7443.3|7478.4|7448.6|7480.9|7451.1|7473.1|7443.3|0
1597205100000|2020-08-12 04:05:00|7480|7450.2|7477.4|7447.6|7480|7450.2|7475.7|7445.9|0
1597205400000|2020-08-12 04:10:00|7478.3|7448.5|7482.5|7452.7|7484.5|7454.7|7478.3|7448.5|0
1597205700000|2020-08-12 04:15:00|7483.6|7453.8|7491.1|7461.1|7494.1|7464.1|7483.6|7453.8|0
1597206000000|2020-08-12 04:20:00|7494.1|7464.1|7494.2|7464.2|7498|7468|7493.1|7463.1|0
1597206300000|2020-08-12 04:25:00|7493.3|7463.3|7475.3|7445.5|7494.9|7464.9|7475.3|7445.5|0
1597206600000|2020-08-12 04:30:00|7475.8|7446|7481.6|7451.8|7484.7|7454.9|7475.8|7446|0
1597206900000|2020-08-12 04:35:00|7481|7451.2|7484.9|7455.1|7484.9|7455.1|7480.5|7450.7|0
1597207200000|2020-08-12 04:40:00|7484.3|7454.5|7493|7463|7493|7463|7482.7|7452.9|0
1597207500000|2020-08-12 04:45:00|7492.8|7462.8|7485|7455.2|7492.8|7462.8|7485|7455.2|0
1597207800000|2020-08-12 04:50:00|7487|7457.2|7478.8|7449|7487|7457.2|7478.5|7448.7|0
1597208100000|2020-08-12 04:55:00|7480.4|7450.6|7479.6|7449.8|7480.4|7450.6|7475|7445.2|0
1597208400000|2020-08-12 05:00:00|7477.5|7447.7|7476.5|7446.7|7481.1|7451.3|7473.9|7444.1|0
1597208700000|2020-08-12 05:05:00|7473.8|7444|7474.2|7444.4|7477.4|7447.6|7473.8|7444|0
1597209000000|2020-08-12 05:10:00|7475.6|7445.8|7475.4|7445.6|7480.4|7450.6|7475.4|7445.6|0
1597209300000|2020-08-12 05:15:00|7470.3|7440.5|7465.4|7435.6|7470.3|7440.5|7465.4|7435.6|0
1597209600000|2020-08-12 05:20:00|7460.2|7430.4|7469.1|7439.3|7471.1|7441.3|7460.2|7430.4|0
1597209900000|2020-08-12 05:25:00|7472.2|7442.4|7471.9|7442.1|7474.1|7444.3|7469.5|7439.7|0
1597210200000|2020-08-12 05:30:00|7472.1|7442.3|7468.4|7438.6|7473|7443.2|7465.6|7435.8|0
1597210500000|2020-08-12 05:35:00|7469.2|7439.4|7474.9|7445.1|7476.6|7446.8|7468|7438.2|0
1597210800000|2020-08-12 05:40:00|7475.7|7445.9|7484.3|7454.5|7484.3|7454.5|7475.7|7445.9|0
1597211100000|2020-08-12 05:45:00|7484.4|7454.6|7485.2|7455.4|7485.4|7455.6|7481.3|7451.5|0
1597211400000|2020-08-12 05:50:00|7482.3|7452.5|7481.8|7452|7486.9|7457.1|7481.6|7451.8|0
1597211700000|2020-08-12 05:55:00|7483.2|7453.4|7487.4|7457.6|7490.9|7460.9|7481.4|7451.6|0
1597277400000|2020-08-13 00:10:00|7559|7528.8|7567.4|7537.2|7579.5|7549.3|7558.5|7528.3|0
1597277700000|2020-08-13 00:15:00|7561.9|7531.7|7568.3|7538.1|7575.1|7544.9|7553.7|7523.5|0
1597278000000|2020-08-13 00:20:00|7567.3|7537.1|7562.2|7532|7567.3|7537.1|7558.4|7528.2|0
1597278300000|2020-08-13 00:25:00|7565.8|7535.6|7571.2|7541|7574.3|7544.1|7554.3|7524.1|0
1597278600000|2020-08-13 00:30:00|7572.8|7542.6|7604.2|7573.8|7607.4|7577|7572.8|7542.6|0
1597278900000|2020-08-13 00:35:00|7592.3|7561.9|7566.4|7536.2|7596.6|7566.2|7566.4|7536.2|0
1597279200000|2020-08-13 00:40:00|7555.6|7525.4|7548.2|7518|7555.6|7525.4|7545.2|7515|0
1597279500000|2020-08-13 00:45:00|7548.6|7518.4|7541|7510.8|7548.6|7518.4|7532.6|7502.6|0
1597279800000|2020-08-13 00:50:00|7549.8|7519.6|7527|7497|7551.8|7521.6|7523.4|7493.4|0
1597280100000|2020-08-13 00:55:00|7528.1|7498.1|7523.5|7493.5|7530.5|7500.5|7518.7|7488.7|0
1597280400000|2020-08-13 01:00:00|7525.6|7495.6|7536.8|7506.8|7537.4|7507.4|7525.6|7495.6|0
1597280700000|2020-08-13 01:05:00|7536.4|7506.4|7540.6|7510.4|7540.6|7510.4|7524.1|7494.1|0
1597281000000|2020-08-13 01:10:00|7532.5|7502.5|7538.4|7508.4|7538.4|7508.4|7529.3|7499.3|0
1597281300000|2020-08-13 01:15:00|7534.1|7504.1|7529.7|7499.7|7538.6|7508.6|7522.2|7492.2|0
1597281600000|2020-08-13 01:20:00|7525.7|7495.7|7524.5|7494.5|7531.9|7501.9|7522.1|7492.1|0
1597281900000|2020-08-13 01:25:00|7524|7494|7523.1|7493.1|7526.2|7496.2|7520.7|7490.7|0
1597282200000|2020-08-13 01:30:00|7519.3|7489.3|7524.7|7494.7|7529.8|7499.8|7519.3|7489.3|0
1597282500000|2020-08-13 01:35:00|7523.2|7493.2|7518.2|7488.2|7523.6|7493.6|7515.6|7485.6|0
1597282800000|2020-08-13 01:40:00|7516.1|7486.1|7532.9|7502.9|7541.4|7511.2|7516.1|7486.1|0
1597283100000|2020-08-13 01:45:00|7527.8|7497.8|7548.5|7518.3|7548.5|7518.3|7527.8|7497.8|0
1597283400000|2020-08-13 01:50:00|7553.2|7523|7540.5|7510.3|7553.2|7523|7539.1|7509.1|0
1597283700000|2020-08-13 01:55:00|7538.7|7508.7|7526.3|7496.3|7538.7|7508.7|7521.2|7491.2|0
1597284000000|2020-08-13 02:00:00|7531|7501|7532.4|7502.4|7534.9|7504.9|7530.8|7500.8|0
1597284300000|2020-08-13 02:05:00|7529.1|7499.1|7524.8|7494.8|7535.6|7505.6|7524.8|7494.8|0
1597284600000|2020-08-13 02:10:00|7522.4|7492.4|7505.5|7475.5|7522.4|7492.4|7505.5|7475.5|0
1597284900000|2020-08-13 02:15:00|7505.1|7475.1|7507.2|7477.2|7509.3|7479.3|7502.9|7472.9|0
1597285200000|2020-08-13 02:20:00|7507.7|7477.7|7510.1|7480.1|7512.1|7482.1|7507.6|7477.6|0
1597285500000|2020-08-13 02:25:00|7511.2|7481.2|7497|7467|7511.2|7481.2|7488.5|7458.7|0
1597285800000|2020-08-13 02:30:00|7495.2|7465.2|7500.1|7470.1|7501.8|7471.8|7494|7464|0
1597286100000|2020-08-13 02:35:00|7498.8|7468.8|7487.9|7458.1|7499.2|7469.2|7487.5|7457.7|0
1597286400000|2020-08-13 02:40:00|7488.1|7458.3|7483.2|7453.4|7491|7461|7483.2|7453.4|0
1597286700000|2020-08-13 02:45:00|7479.4|7449.6|7481.9|7452.1|7486.1|7456.3|7476.3|7446.5|0
1597287000000|2020-08-13 02:50:00|7480.3|7450.5|7497.1|7467.1|7497.1|7467.1|7480.3|7450.5|0
1597287300000|2020-08-13 02:55:00|7496.5|7466.5|7493|7463|7497.8|7467.8|7490.5|7460.5|0
1597287600000|2020-08-13 03:00:00|7494.6|7464.6|7494|7464|7498.7|7468.7|7491.8|7461.8|0
1597287900000|2020-08-13 03:05:00|7493.1|7463.1|7494.7|7464.7|7498.3|7468.3|7491.7|7461.7|0
1597288200000|2020-08-13 03:10:00|7491.5|7461.5|7483.4|7453.6|7491.5|7461.5|7479.4|7449.6|0
1597288500000|2020-08-13 03:15:00|7483.1|7453.3|7484.7|7454.9|7485.3|7455.5|7481|7451.2|0
1597288800000|2020-08-13 03:20:00|7484.3|7454.5|7492.5|7462.5|7493.3|7463.3|7484.3|7454.5|0
1597289100000|2020-08-13 03:25:00|7496.8|7466.8|7498.7|7468.7|7506.7|7476.7|7494.3|7464.3|0
1597289400000|2020-08-13 03:30:00|7498.2|7468.2|7501.9|7471.9|7505.5|7475.5|7498.2|7468.2|0
1597289700000|2020-08-13 03:35:00|7502.1|7472.1|7485|7455.2|7502.1|7472.1|7484.5|7454.7|0
1597290000000|2020-08-13 03:40:00|7486.5|7456.7|7484.2|7454.4|7487.9|7458.1|7480.3|7450.5|0
1597290300000|2020-08-13 03:45:00|7492.1|7462.1|7487.9|7458.1|7492.2|7462.2|7487.9|7458.1|0
1597290600000|2020-08-13 03:50:00|7488.2|7458.4|7476.6|7446.8|7488.2|7458.4|7474.6|7444.8|0
1597290900000|2020-08-13 03:55:00|7480.9|7451.1|7481.8|7452|7483.3|7453.5|7479.2|7449.4|0
1597291200000|2020-08-13 04:00:00|7482.7|7452.9|7488.3|7458.5|7488.3|7458.5|7482.7|7452.9|0
1597291500000|2020-08-13 04:05:00|7493.4|7463.4|7486.9|7457.1|7495.6|7465.6|7485.1|7455.3|0
1597291800000|2020-08-13 04:10:00|7489.1|7459.3|7491.2|7461.2|7494.6|7464.6|7488.2|7458.4|0
1597292100000|2020-08-13 04:15:00|7490.6|7460.6|7492.3|7462.3|7492.3|7462.3|7483.7|7453.9|0
1597292400000|2020-08-13 04:20:00|7492.6|7462.6|7494|7464|7494.9|7464.9|7491.2|7461.2|0
1597292700000|2020-08-13 04:25:00|7494.7|7464.7|7499.3|7469.3|7499.3|7469.3|7492.4|7462.4|0
1597293000000|2020-08-13 04:30:00|7502.1|7472.1|7517.9|7487.9|7517.9|7487.9|7500|7470|0
1597293300000|2020-08-13 04:35:00|7518.2|7488.2|7511.3|7481.3|7519.4|7489.4|7511.3|7481.3|0
1597293600000|2020-08-13 04:40:00|7512.9|7482.9|7512.3|7482.3|7515.3|7485.3|7509.8|7479.8|0
1597293900000|2020-08-13 04:45:00|7511|7481|7506.7|7476.7|7511|7481|7504.7|7474.7|0
1597294200000|2020-08-13 04:50:00|7509.5|7479.5|7517.1|7487.1|7517.4|7487.4|7509.5|7479.5|0
1597294500000|2020-08-13 04:55:00|7515.8|7485.8|7504|7474|7517.2|7487.2|7502.7|7472.7|0
1597294800000|2020-08-13 05:00:00|7503|7473|7491.3|7461.3|7503.6|7473.6|7491.3|7461.3|0
1597295100000|2020-08-13 05:05:00|7487.8|7458|7475.7|7445.9|7488.3|7458.5|7475.7|7445.9|0
1597295400000|2020-08-13 05:10:00|7476.9|7447.1|7473|7443.2|7476.9|7447.1|7470.8|7441|0
1597295700000|2020-08-13 05:15:00|7470.4|7440.6|7478.4|7448.6|7481|7451.2|7470.4|7440.6|0
1597296000000|2020-08-13 05:20:00|7478.5|7448.7|7477.2|7447.4|7478.5|7448.7|7474.5|7444.7|0
1597296300000|2020-08-13 05:25:00|7473.3|7443.5|7465.2|7435.4|7477.6|7447.8|7465.2|7435.4|0
1597296600000|2020-08-13 05:30:00|7463.2|7433.4|7461.7|7431.9|7468.9|7439.1|7460.5|7430.7|0
1597296900000|2020-08-13 05:35:00|7461.6|7431.8|7458.5|7428.7|7462.2|7432.4|7457.3|7427.5|0
1597297200000|2020-08-13 05:40:00|7456.5|7426.7|7462.2|7432.4|7462.2|7432.4|7453.9|7424.1|0
1597297500000|2020-08-13 05:45:00|7460.3|7430.5|7466.6|7436.8|7466.6|7436.8|7458|7428.2|0
1597297800000|2020-08-13 05:50:00|7473.3|7443.5|7476.7|7446.9|7476.7|7446.9|7473.2|7443.4|0
1597298100000|2020-08-13 05:55:00|7470.3|7440.5|7474.4|7444.6|7476|7446.2|7470.3|7440.5|0
1597363800000|2020-08-14 00:10:00|7480.8|7451|7460.1|7430.3|7494.7|7464.7|7453.1|7423.3|0
1597364100000|2020-08-14 00:15:00|7457.7|7427.9|7451.1|7421.3|7457.7|7427.9|7434|7404.4|0
1597364400000|2020-08-14 00:20:00|7447.5|7417.7|7467.8|7438|7467.8|7438|7435.8|7406.2|0
1597364700000|2020-08-14 00:25:00|7467.6|7437.8|7451.3|7421.5|7467.6|7437.8|7451.3|7421.5|0
1597365000000|2020-08-14 00:30:00|7452.8|7423|7453.8|7424|7454.6|7424.8|7433.4|7403.8|0
1597365300000|2020-08-14 00:35:00|7454.8|7425|7468.7|7438.9|7468.7|7438.9|7454.8|7425|0
1597365600000|2020-08-14 00:40:00|7468.3|7438.5|7462.3|7432.5|7468.3|7438.5|7455.4|7425.6|0
1597365900000|2020-08-14 00:45:00|7461.4|7431.6|7463.3|7433.5|7465.4|7435.6|7455.9|7426.1|0
1597366200000|2020-08-14 00:50:00|7461.7|7431.9|7457.8|7428|7466.3|7436.5|7457.8|7428|0
1597366500000|2020-08-14 00:55:00|7453.6|7423.8|7463.3|7433.5|7469.4|7439.6|7449.8|7420|0
1597366800000|2020-08-14 01:00:00|7466.3|7436.5|7485.6|7455.8|7485.6|7455.8|7466.3|7436.5|0
1597367100000|2020-08-14 01:05:00|7483.1|7453.3|7483.8|7454|7485.4|7455.6|7474.6|7444.8|0
1597367400000|2020-08-14 01:10:00|7476|7446.2|7476.1|7446.3|7476.1|7446.3|7460.2|7430.4|0
1597367700000|2020-08-14 01:15:00|7481.6|7451.8|7477.5|7447.7|7481.6|7451.8|7463.7|7433.9|0
1597368000000|2020-08-14 01:20:00|7476.3|7446.5|7475.3|7445.5|7476.3|7446.5|7469.3|7439.5|0
1597368300000|2020-08-14 01:25:00|7476.4|7446.6|7482.8|7453|7484|7454.2|7476.4|7446.6|0
1597368600000|2020-08-14 01:30:00|7483.5|7453.7|7494|7464|7494|7464|7483.5|7453.7|0
1597368900000|2020-08-14 01:35:00|7490.7|7460.7|7486.6|7456.8|7490.7|7460.7|7483.4|7453.6|0
1597369200000|2020-08-14 01:40:00|7481.3|7451.5|7479.5|7449.7|7485.4|7455.6|7479.5|7449.7|0
1597369500000|2020-08-14 01:45:00|7483.5|7453.7|7489.8|7460|7489.8|7460|7481|7451.2|0
1597369800000|2020-08-14 01:50:00|7491.1|7461.1|7480.5|7450.7|7492.5|7462.5|7480.5|7450.7|0
1597370100000|2020-08-14 01:55:00|7479.4|7449.6|7486.7|7456.9|7488.1|7458.3|7479.4|7449.6|0
1597370400000|2020-08-14 02:00:00|7481.4|7451.6|7485.7|7455.9|7486.4|7456.6|7480.2|7450.4|0
1597370700000|2020-08-14 02:05:00|7488.4|7458.6|7491.9|7461.9|7494.6|7464.6|7485.8|7456|0
1597371000000|2020-08-14 02:10:00|7488.4|7458.6|7490.6|7460.6|7491.1|7461.1|7488.2|7458.4|0
1597371300000|2020-08-14 02:15:00|7493.3|7463.3|7493.6|7463.6|7496.2|7466.2|7490.7|7460.7|0
1597371600000|2020-08-14 02:20:00|7491.1|7461.1|7485.2|7455.4|7491.1|7461.1|7484.1|7454.3|0
1597371900000|2020-08-14 02:25:00|7484|7454.2|7492.7|7462.7|7492.7|7462.7|7484|7454.2|0
1597372200000|2020-08-14 02:30:00|7493|7463|7494|7464|7496|7466|7493|7463|0
1597372500000|2020-08-14 02:35:00|7493.2|7463.2|7497.7|7467.7|7499.6|7469.6|7492.8|7462.8|0
1597372800000|2020-08-14 02:40:00|7499.4|7469.4|7506.7|7476.7|7506.7|7476.7|7497.7|7467.7|0
1597373100000|2020-08-14 02:45:00|7505.7|7475.7|7508.5|7478.5|7509.3|7479.3|7502.3|7472.3|0
1597373400000|2020-08-14 02:50:00|7505.4|7475.4|7516.5|7486.5|7516.5|7486.5|7505.4|7475.4|0
1597373700000|2020-08-14 02:55:00|7514.4|7484.4|7504.7|7474.7|7514.4|7484.4|7503.3|7473.3|0
1597374000000|2020-08-14 03:00:00|7506|7476|7509.4|7479.4|7509.4|7479.4|7501.5|7471.5|0
1597374300000|2020-08-14 03:05:00|7511.1|7481.1|7512.6|7482.6|7514.2|7484.2|7500.8|7470.8|0
1597374600000|2020-08-14 03:10:00|7513.1|7483.1|7524.3|7494.3|7524.3|7494.3|7513.1|7483.1|0
1597374900000|2020-08-14 03:15:00|7524.1|7494.1|7529.9|7499.9|7529.9|7499.9|7524.1|7494.1|0
1597375200000|2020-08-14 03:20:00|7527.1|7497.1|7542.1|7511.9|7546.7|7516.5|7527.1|7497.1|0
1597375500000|2020-08-14 03:25:00|7543.9|7513.7|7526.9|7496.9|7543.9|7513.7|7526.9|7496.9|0
1597375800000|2020-08-14 03:30:00|7526.7|7496.7|7527.2|7497.2|7527.2|7497.2|7522.5|7492.5|0
1597376100000|2020-08-14 03:35:00|7526.2|7496.2|7509.3|7479.3|7526.7|7496.7|7509.3|7479.3|0
1597376400000|2020-08-14 03:40:00|7510.8|7480.8|7511.9|7481.9|7513.8|7483.8|7509.5|7479.5|0
1597376700000|2020-08-14 03:45:00|7513.6|7483.6|7522.5|7492.5|7522.5|7492.5|7513.6|7483.6|0
1597377000000|2020-08-14 03:50:00|7523.8|7493.8|7527.2|7497.2|7527.6|7497.6|7523.8|7493.8|0
1597377300000|2020-08-14 03:55:00|7524.8|7494.8|7531.5|7501.5|7531.5|7501.5|7522.9|7492.9|0
1597377600000|2020-08-14 04:00:00|7529.1|7499.1|7526.4|7496.4|7537.8|7507.8|7526.4|7496.4|0
1597377900000|2020-08-14 04:05:00|7525.5|7495.5|7522.3|7492.3|7527.5|7497.5|7522.3|7492.3|0
1597378200000|2020-08-14 04:10:00|7521.7|7491.7|7525|7495|7528.6|7498.6|7521.7|7491.7|0
1597378500000|2020-08-14 04:15:00|7523.5|7493.5|7523.7|7493.7|7528.2|7498.2|7523.5|7493.5|0
1597378800000|2020-08-14 04:20:00|7523.4|7493.4|7507.9|7477.9|7523.8|7493.8|7507.9|7477.9|0
1597379100000|2020-08-14 04:25:00|7511.3|7481.3|7516.7|7486.7|7516.7|7486.7|7511.3|7481.3|0
1597379400000|2020-08-14 04:30:00|7518.2|7488.2|7522.1|7492.1|7523.3|7493.3|7518.2|7488.2|0
1597379700000|2020-08-14 04:35:00|7521.5|7491.5|7520.3|7490.3|7524|7494|7517.4|7487.4|0
1597380000000|2020-08-14 04:40:00|7520.6|7490.6|7522.9|7492.9|7525.1|7495.1|7519.4|7489.4|0
1597380300000|2020-08-14 04:45:00|7525.6|7495.6|7513.1|7483.1|7525.6|7495.6|7510.8|7480.8|0
1597380600000|2020-08-14 04:50:00|7510.9|7480.9|7520|7490|7520|7490|7509|7479|0
1597380900000|2020-08-14 04:55:00|7520.9|7490.9|7514.6|7484.6|7520.9|7490.9|7514.6|7484.6|0
1597381200000|2020-08-14 05:00:00|7512.6|7482.6|7517.1|7487.1|7517.1|7487.1|7512.6|7482.6|0
1597381500000|2020-08-14 05:05:00|7518.8|7488.8|7509.7|7479.7|7519.6|7489.6|7509.7|7479.7|0
1597381800000|2020-08-14 05:10:00|7508.4|7478.4|7510.2|7480.2|7513.1|7483.1|7507.7|7477.7|0
1597382100000|2020-08-14 05:15:00|7507.7|7477.7|7512.3|7482.3|7516|7486|7506.4|7476.4|0
1597382400000|2020-08-14 05:20:00|7520.5|7490.5|7527.3|7497.3|7534.6|7504.6|7520.5|7490.5|0
1597382700000|2020-08-14 05:25:00|7526.2|7496.2|7518|7488|7526.2|7496.2|7518|7488|0
1597383000000|2020-08-14 05:30:00|7519.5|7489.5|7529.9|7499.9|7529.9|7499.9|7519.5|7489.5|0
1597383300000|2020-08-14 05:35:00|7530.7|7500.7|7530.6|7500.6|7533.8|7503.8|7525.4|7495.4|0
1597383600000|2020-08-14 05:40:00|7533.4|7503.4|7538.3|7508.3|7538.3|7508.3|7529.7|7499.7|0
1597383900000|2020-08-14 05:45:00|7537.3|7507.3|7547.1|7516.9|7548|7517.8|7537.3|7507.3|0
1597384200000|2020-08-14 05:50:00|7549.1|7518.9|7543.7|7513.5|7549.1|7518.9|7543.7|7513.5|0
1597384500000|2020-08-14 05:55:00|7543|7512.8|7537.8|7507.8|7545.2|7515|7535.3|7505.3|0
1597623000000|2020-08-17 00:10:00|7476.4|7446.6|7500.8|7470.8|7503|7473|7476.4|7446.6|0
1597623300000|2020-08-17 00:15:00|7516.9|7486.9|7524.4|7494.4|7525.6|7495.6|7507.1|7477.1|0
1597623600000|2020-08-17 00:20:00|7520.4|7490.4|7530.8|7500.8|7538.2|7508.2|7520.4|7490.4|0
1597623900000|2020-08-17 00:25:00|7522.6|7492.6|7511.7|7481.7|7522.6|7492.6|7511.4|7481.4|0
1597624200000|2020-08-17 00:30:00|7510.4|7480.4|7494.3|7464.3|7517.6|7487.6|7494.3|7464.3|0
1597624500000|2020-08-17 00:35:00|7484.9|7455.1|7497.8|7467.8|7497.8|7467.8|7484.9|7455.1|0
1597624800000|2020-08-17 00:40:00|7496.5|7466.5|7475.5|7445.7|7496.5|7466.5|7475.2|7445.4|0
1597625100000|2020-08-17 00:45:00|7469.8|7440|7466.6|7436.8|7477.2|7447.4|7465.7|7435.9|0
1597625400000|2020-08-17 00:50:00|7465.6|7435.8|7464.9|7435.1|7467.4|7437.6|7461.7|7431.9|0
1597625700000|2020-08-17 00:55:00|7463.2|7433.4|7460.2|7430.4|7465.4|7435.6|7452.9|7423.1|0
1597626000000|2020-08-17 01:00:00|7461.1|7431.3|7479.8|7450|7480.3|7450.5|7461.1|7431.3|0
1597626300000|2020-08-17 01:05:00|7477.3|7447.5|7484.8|7455|7487.5|7457.7|7474.4|7444.6|0
1597626600000|2020-08-17 01:10:00|7489.3|7459.5|7487|7457.2|7491.3|7461.3|7484|7454.2|0
1597626900000|2020-08-17 01:15:00|7489.1|7459.3|7481.3|7451.5|7495.3|7465.3|7481.3|7451.5|0
1597627200000|2020-08-17 01:20:00|7484|7454.2|7476.3|7446.5|7484|7454.2|7476.3|7446.5|0
1597627500000|2020-08-17 01:25:00|7478.3|7448.5|7480|7450.2|7485.3|7455.5|7478.3|7448.5|0
1597627800000|2020-08-17 01:30:00|7477.9|7448.1|7468.5|7438.7|7477.9|7448.1|7468.5|7438.7|0
1597628100000|2020-08-17 01:35:00|7466.4|7436.6|7447.8|7418|7466.4|7436.6|7447.8|7418|0
1597628400000|2020-08-17 01:40:00|7445.3|7415.5|7441|7411.2|7447.7|7417.9|7441|7411.2|0
1597628700000|2020-08-17 01:45:00|7443.2|7413.4|7448.1|7418.3|7452.6|7422.8|7443.2|7413.4|0
1597629000000|2020-08-17 01:50:00|7449.2|7419.4|7447.4|7417.6|7450.7|7420.9|7447.4|7417.6|0
1597629300000|2020-08-17 01:55:00|7447.5|7417.7|7453.4|7423.6|7461.7|7431.9|7447|7417.2|0
1597629600000|2020-08-17 02:00:00|7456|7426.2|7452.9|7423.1|7456.5|7426.7|7451.3|7421.5|0
1597629900000|2020-08-17 02:05:00|7451.9|7422.1|7475.7|7445.9|7475.7|7445.9|7451.9|7422.1|0
1597630200000|2020-08-17 02:10:00|7475.6|7445.8|7476.9|7447.1|7480.2|7450.4|7475.6|7445.8|0
1597630500000|2020-08-17 02:15:00|7473.5|7443.7|7472.2|7442.4|7477.1|7447.3|7471.5|7441.7|0
1597630800000|2020-08-17 02:20:00|7471.1|7441.3|7466.7|7436.9|7471.1|7441.3|7455.9|7426.1|0
1597631100000|2020-08-17 02:25:00|7468.6|7438.8|7474.3|7444.5|7477.4|7447.6|7468.6|7438.8|0
1597631400000|2020-08-17 02:30:00|7477.2|7447.4|7473.2|7443.4|7477.2|7447.4|7466.7|7436.9|0
1597631700000|2020-08-17 02:35:00|7475.6|7445.8|7473.6|7443.8|7475.7|7445.9|7469.2|7439.4|0
1597632000000|2020-08-17 02:40:00|7472.8|7443|7478.6|7448.8|7480.1|7450.3|7472.8|7443|0
1597632300000|2020-08-17 02:45:00|7479.5|7449.7|7478.3|7448.5|7480.3|7450.5|7475.7|7445.9|0
1597632600000|2020-08-17 02:50:00|7472.1|7442.3|7478.2|7448.4|7478.2|7448.4|7467.7|7437.9|0
1597632900000|2020-08-17 02:55:00|7478.6|7448.8|7485.6|7455.8|7488.8|7459|7475|7445.2|0
1597633200000|2020-08-17 03:00:00|7486.6|7456.8|7483.9|7454.1|7490|7460.1|7483.9|7454.1|0
1597633500000|2020-08-17 03:05:00|7482.5|7452.7|7476.3|7446.5|7482.5|7452.7|7476.3|7446.5|0
1597633800000|2020-08-17 03:10:00|7476.9|7447.1|7479.2|7449.4|7479.2|7449.4|7475.6|7445.8|0
1597634100000|2020-08-17 03:15:00|7477.7|7447.9|7470.2|7440.4|7479.5|7449.7|7470.2|7440.4|0
1597634400000|2020-08-17 03:20:00|7467.2|7437.4|7466.7|7436.9|7467.2|7437.4|7462|7432.2|0
1597634700000|2020-08-17 03:25:00|7466.2|7436.4|7462.7|7432.9|7467.2|7437.4|7458.7|7428.9|0
1597635000000|2020-08-17 03:30:00|7463|7433.2|7459.4|7429.6|7463|7433.2|7454.1|7424.3|0
1597635300000|2020-08-17 03:35:00|7458|7428.2|7454.2|7424.4|7458|7428.2|7453.7|7423.9|0
1597635600000|2020-08-17 03:40:00|7452.6|7422.8|7453|7423.2|7457.4|7427.6|7447.6|7417.8|0
1597635900000|2020-08-17 03:45:00|7450.6|7420.8|7448.5|7418.7|7451.2|7421.4|7448.5|7418.7|0
1597636200000|2020-08-17 03:50:00|7448.8|7419|7456.8|7427|7456.8|7427|7445.1|7415.3|0
1597636500000|2020-08-17 03:55:00|7459.5|7429.7|7466|7436.2|7466|7436.2|7457.5|7427.7|0
1597636800000|2020-08-17 04:00:00|7466.2|7436.4|7460|7430.2|7468.3|7438.5|7460|7430.2|0
1597637100000|2020-08-17 04:05:00|7464.1|7434.3|7464.4|7434.6|7466.4|7436.6|7459.3|7429.5|0
1597637400000|2020-08-17 04:10:00|7462.9|7433.1|7450.7|7420.9|7463.8|7434|7450.7|7420.9|0
1597637700000|2020-08-17 04:15:00|7451.9|7422.1|7455|7425.2|7455|7425.2|7451.5|7421.7|0
1597638000000|2020-08-17 04:20:00|7452.6|7422.8|7454.6|7424.8|7457.8|7428|7452.6|7422.8|0
1597638300000|2020-08-17 04:25:00|7456.1|7426.3|7462.1|7432.3|7463.5|7433.7|7456.1|7426.3|0
1597638600000|2020-08-17 04:30:00|7461.4|7431.6|7460.7|7430.9|7463.7|7433.9|7460.1|7430.3|0
1597638900000|2020-08-17 04:35:00|7461.9|7432.1|7465.1|7435.3|7465.4|7435.6|7461.9|7432.1|0
1597639200000|2020-08-17 04:40:00|7469.2|7439.4|7465.5|7435.7|7469.2|7439.4|7464.6|7434.8|0
1597639500000|2020-08-17 04:45:00|7464.2|7434.4|7457.8|7428|7464.2|7434.4|7456.5|7426.7|0
1597639800000|2020-08-17 04:50:00|7456.7|7426.9|7456.5|7426.7|7458|7428.2|7453.7|7423.9|0
1597640100000|2020-08-17 04:55:00|7457.5|7427.7|7451.6|7421.8|7460.5|7430.7|7451.6|7421.8|0
1597640400000|2020-08-17 05:00:00|7445.9|7416.1|7448.5|7418.7|7451.8|7422|7445.9|7416.1|0
1597640700000|2020-08-17 05:05:00|7450.4|7420.6|7452.2|7422.4|7453.1|7423.3|7447.7|7417.9|0
1597641000000|2020-08-17 05:10:00|7445.5|7415.7|7443.1|7413.3|7446.2|7416.4|7441.2|7411.4|0
1597641300000|2020-08-17 05:15:00|7443.6|7413.8|7441.2|7411.4|7443.6|7413.8|7439.5|7409.9|0
1597641600000|2020-08-17 05:20:00|7442|7412.2|7452.2|7422.4|7453.6|7423.8|7442|7412.2|0
1597641900000|2020-08-17 05:25:00|7453.1|7423.3|7445.6|7415.8|7453.8|7424|7445.6|7415.8|0
1597642200000|2020-08-17 05:30:00|7444.7|7414.9|7449|7419.2|7449|7419.2|7441.9|7412.1|0
1597642500000|2020-08-17 05:35:00|7448|7418.2|7448.4|7418.6|7448.4|7418.6|7444.2|7414.4|0
1597642800000|2020-08-17 05:40:00|7451|7421.2|7453.8|7424|7455.8|7426|7450.1|7420.3|0
1597643100000|2020-08-17 05:45:00|7454.4|7424.6|7451.5|7421.7|7456.2|7426.4|7450.7|7420.9|0
1597643400000|2020-08-17 05:50:00|7452.8|7423|7459.8|7430|7459.8|7430|7452.7|7422.9|0
1597643700000|2020-08-17 05:55:00|7460.4|7430.6|7466.2|7436.4|7466.2|7436.4|7456.3|7426.5|0
1597709400000|2020-08-18 00:10:00|7486.5|7456.7|7455.5|7425.7|7486.5|7456.7|7450.6|7420.8|0
1597709700000|2020-08-18 00:15:00|7449.9|7420.1|7452.3|7422.5|7453.2|7423.4|7437.4|7407.8|0
1597710000000|2020-08-18 00:20:00|7454.9|7425.1|7451.1|7421.3|7461.2|7431.4|7451.1|7421.3|0
1597710300000|2020-08-18 00:25:00|7448.8|7419|7450.3|7420.5|7455.8|7426|7447.3|7417.5|0
1597710600000|2020-08-18 00:30:00|7449.9|7420.1|7431.8|7402.2|7450.7|7420.9|7431.8|7402.2|0
1597710900000|2020-08-18 00:35:00|7431.7|7402.1|7425.5|7395.9|7431.7|7402.1|7424.8|7395.2|0
1597711200000|2020-08-18 00:40:00|7431.3|7401.7|7427.5|7397.9|7431.3|7401.7|7422.9|7393.3|0
1597711500000|2020-08-18 00:45:00|7420.3|7390.7|7421.4|7391.8|7424.3|7394.7|7418.9|7389.3|0
1597711800000|2020-08-18 00:50:00|7422.7|7393.1|7422.4|7392.8|7432.9|7403.3|7420.1|7390.5|0
1597712100000|2020-08-18 00:55:00|7422.5|7392.9|7417.2|7387.6|7430.6|7401|7417.2|7387.6|0
1597712400000|2020-08-18 01:00:00|7418.6|7389|7427.2|7397.6|7431.9|7402.3|7415.6|7386|0
1597712700000|2020-08-18 01:05:00|7429.8|7400.2|7425.1|7395.5|7432.7|7403.1|7425.1|7395.5|0
1597713000000|2020-08-18 01:10:00|7426.2|7396.6|7416|7386.4|7427.6|7398|7416|7386.4|0
1597713300000|2020-08-18 01:15:00|7419.5|7389.9|7428.5|7398.9|7428.5|7398.9|7413.2|7383.6|0
1597713600000|2020-08-18 01:20:00|7420.8|7391.2|7434.1|7404.5|7438.8|7409.2|7420.8|7391.2|0
1597713900000|2020-08-18 01:25:00|7435.6|7406|7440.9|7411.1|7442.8|7413|7430.1|7400.5|0
1597714200000|2020-08-18 01:30:00|7440.3|7410.5|7430.2|7400.6|7440.3|7410.5|7429.1|7399.5|0
1597714500000|2020-08-18 01:35:00|7428.9|7399.3|7416.8|7387.2|7428.9|7399.3|7416.8|7387.2|0
1597714800000|2020-08-18 01:40:00|7417.6|7388|7412.4|7382.8|7418.1|7388.5|7412.1|7382.5|0
1597715100000|2020-08-18 01:45:00|7409.3|7379.7|7414.2|7384.6|7414.2|7384.6|7409.3|7379.7|0
1597715400000|2020-08-18 01:50:00|7413.1|7383.5|7407.5|7377.9|7413.1|7383.5|7406.1|7376.5|0
1597715700000|2020-08-18 01:55:00|7406.2|7376.6|7411.6|7382|7415.5|7385.9|7403.2|7373.6|0
1597716000000|2020-08-18 02:00:00|7410.2|7380.6|7417.3|7387.7|7421.2|7391.6|7410.2|7380.6|0
1597716300000|2020-08-18 02:05:00|7415.8|7386.2|7400.1|7370.5|7415.8|7386.2|7400.1|7370.5|0
1597716600000|2020-08-18 02:10:00|7400.6|7371|7401.9|7372.3|7404|7374.4|7400|7370.4|0
1597716900000|2020-08-18 02:15:00|7400.4|7370.8|7405|7375.4|7405|7375.4|7400.4|7370.8|0
1597717200000|2020-08-18 02:20:00|7403.7|7374.1|7409.5|7379.9|7409.5|7379.9|7402.6|7373|0
1597717500000|2020-08-18 02:25:00|7408.8|7379.2|7407.2|7377.6|7410.8|7381.2|7407.2|7377.6|0
1597717800000|2020-08-18 02:30:00|7408|7378.4|7410|7380.4|7411.5|7381.9|7406.1|7376.5|0
1597718100000|2020-08-18 02:35:00|7411|7381.4|7418.8|7389.2|7419.6|7390|7409.7|7380.1|0
1597718400000|2020-08-18 02:40:00|7418.6|7389|7412.5|7382.9|7418.6|7389|7411.8|7382.2|0
1597718700000|2020-08-18 02:45:00|7414.1|7384.5|7411.9|7382.3|7414.7|7385.1|7411.2|7381.6|0
1597719000000|2020-08-18 02:50:00|7411.8|7382.2|7417.3|7387.7|7419.4|7389.8|7411.8|7382.2|0
1597719300000|2020-08-18 02:55:00|7419.3|7389.7|7421.8|7392.2|7422.9|7393.3|7419.3|7389.7|0
1597719600000|2020-08-18 03:00:00|7423.2|7393.6|7419.6|7390|7423.2|7393.6|7417.8|7388.2|0
1597719900000|2020-08-18 03:05:00|7416.6|7387|7423.3|7393.7|7425.2|7395.6|7407.5|7377.9|0
1597720200000|2020-08-18 03:10:00|7424.4|7394.8|7419.6|7390|7426.4|7396.8|7419.6|7390|0
1597720500000|2020-08-18 03:15:00|7421.4|7391.8|7431.4|7401.8|7431.4|7401.8|7421.4|7391.8|0
1597720800000|2020-08-18 03:20:00|7430.4|7400.8|7425.1|7395.5|7430.4|7400.8|7425.1|7395.5|0
1597721100000|2020-08-18 03:25:00|7425.2|7395.6|7427.3|7397.7|7428.1|7398.5|7424.2|7394.6|0
1597721400000|2020-08-18 03:30:00|7427.6|7398|7435.6|7406|7435.6|7406|7427.6|7398|0
1597721700000|2020-08-18 03:35:00|7434.8|7405.2|7441.1|7411.3|7441.1|7411.3|7433.2|7403.6|0
1597722000000|2020-08-18 03:40:00|7439.9|7410.2|7446.1|7416.3|7446.8|7417|7439.9|7410.2|0
1597722300000|2020-08-18 03:45:00|7445.3|7415.5|7444.7|7414.9|7449.7|7419.9|7443.1|7413.3|0
1597722600000|2020-08-18 03:50:00|7443.6|7413.8|7439|7409.4|7447.8|7418|7438.9|7409.3|0
1597722900000|2020-08-18 03:55:00|7440.3|7410.5|7441.3|7411.5|7445.2|7415.4|7438.1|7408.5|0
1597723200000|2020-08-18 04:00:00|7441.2|7411.4|7445|7415.2|7446.9|7417.1|7438.3|7408.7|0
1597723500000|2020-08-18 04:05:00|7444.4|7414.6|7445.3|7415.5|7447.6|7417.8|7443.3|7413.5|0
1597723800000|2020-08-18 04:10:00|7447.3|7417.5|7439.4|7409.8|7448.5|7418.7|7437.7|7408.1|0
1597724100000|2020-08-18 04:15:00|7438.8|7409.2|7449.3|7419.5|7449.3|7419.5|7436.9|7407.3|0
1597724400000|2020-08-18 04:20:00|7447.9|7418.1|7454.6|7424.8|7459.4|7429.6|7447.9|7418.1|0
1597724700000|2020-08-18 04:25:00|7455.6|7425.8|7454.5|7424.7|7459|7429.2|7450.7|7420.9|0
1597725000000|2020-08-18 04:30:00|7455.4|7425.6|7450.8|7421|7455.4|7425.6|7448.9|7419.1|0
1597725300000|2020-08-18 04:35:00|7449.1|7419.3|7453.3|7423.5|7453.6|7423.8|7449.1|7419.3|0
1597725600000|2020-08-18 04:40:00|7451.1|7421.3|7452.5|7422.7|7453.8|7424|7450.8|7421|0
1597725900000|2020-08-18 04:45:00|7451.6|7421.8|7460.2|7430.4|7461.3|7431.5|7451.6|7421.8|0
1597726200000|2020-08-18 04:50:00|7459.3|7429.5|7460.3|7430.5|7460.3|7430.5|7453.6|7423.8|0
1597726500000|2020-08-18 04:55:00|7459.9|7430.1|7462.4|7432.6|7462.7|7432.9|7457.1|7427.3|0
1597726800000|2020-08-18 05:00:00|7459.7|7429.9|7466.4|7436.6|7466.4|7436.6|7456.9|7427.1|0
1597727100000|2020-08-18 05:05:00|7464.4|7434.6|7463.9|7434.1|7464.4|7434.6|7460.5|7430.7|0
1597727400000|2020-08-18 05:10:00|7464.2|7434.4|7460.4|7430.6|7464.3|7434.5|7460.4|7430.6|0
1597727700000|2020-08-18 05:15:00|7462.2|7432.4|7472|7442.2|7472.4|7442.6|7460.9|7431.1|0
1597728000000|2020-08-18 05:20:00|7472.1|7442.3|7477.2|7447.4|7477.2|7447.4|7470.4|7440.6|0
1597728300000|2020-08-18 05:25:00|7475.8|7446|7479.2|7449.4|7479.2|7449.4|7475.8|7446|0
1597728600000|2020-08-18 05:30:00|7479.1|7449.3|7475.5|7445.7|7479.6|7449.8|7473.7|7443.9|0
1597728900000|2020-08-18 05:35:00|7473.9|7444.1|7462.9|7433.1|7473.9|7444.1|7462.9|7433.1|0
1597729200000|2020-08-18 05:40:00|7461.3|7431.5|7461.8|7432|7464.2|7434.4|7459.8|7430|0
1597729500000|2020-08-18 05:45:00|7462.7|7432.9|7465|7435.2|7470.9|7441.1|7462.7|7432.9|0
1597729800000|2020-08-18 05:50:00|7464.3|7434.5|7454.6|7424.8|7467|7437.2|7454.6|7424.8|0
1597730100000|2020-08-18 05:55:00|7458.1|7428.3|7452.3|7422.5|7458.1|7428.3|7447|7417.2|0
1597795800000|2020-08-19 00:10:00|7417.7|7388.1|7393.8|7364.2|7417.7|7388.1|7386.3|7356.9|0
1597796100000|2020-08-19 00:15:00|7387|7357.6|7381.3|7351.9|7387|7357.6|7370.9|7341.5|0
1597796400000|2020-08-19 00:20:00|7379.5|7350.1|7406.1|7376.5|7407|7377.4|7379.5|7350.1|0
1597796700000|2020-08-19 00:25:00|7410.7|7381.1|7414.5|7384.9|7414.7|7385.1|7407.7|7378.1|0
1597797000000|2020-08-19 00:30:00|7416|7386.4|7410.6|7381|7416|7386.4|7399.5|7369.9|0
1597797300000|2020-08-19 00:35:00|7411.5|7381.9|7422.2|7392.6|7422.2|7392.6|7411.5|7381.9|0
1597797600000|2020-08-19 00:40:00|7418.8|7389.2|7431.1|7401.5|7433.1|7403.5|7418.8|7389.2|0
1597797900000|2020-08-19 00:45:00|7428.8|7399.2|7423.2|7393.6|7436.4|7406.8|7420.7|7391.1|0
1597798200000|2020-08-19 00:50:00|7423.5|7393.9|7425.9|7396.3|7431.8|7402.2|7423.5|7393.9|0
1597798500000|2020-08-19 00:55:00|7419.6|7390|7427.4|7397.8|7428.4|7398.8|7419.6|7390|0
1597798800000|2020-08-19 01:00:00|7427.9|7398.3|7436|7406.4|7436|7406.4|7427.9|7398.3|0
1597799100000|2020-08-19 01:05:00|7439.3|7409.7|7431.5|7401.9|7439.3|7409.7|7431.5|7401.9|0
1597799400000|2020-08-19 01:10:00|7433.7|7404.1|7436.6|7407|7437|7407.4|7432.9|7403.3|0
1597799700000|2020-08-19 01:15:00|7435.9|7406.3|7463.5|7433.7|7463.5|7433.7|7435.9|7406.3|0
1597800000000|2020-08-19 01:20:00|7461.6|7431.8|7467.9|7438.1|7469.8|7440|7461.4|7431.6|0
1597800300000|2020-08-19 01:25:00|7467.6|7437.8|7472.2|7442.4|7480.3|7450.5|7467.6|7437.8|0
1597800600000|2020-08-19 01:30:00|7475.3|7445.5|7472|7442.2|7475.3|7445.5|7466.2|7436.4|0
1597800900000|2020-08-19 01:35:00|7475.2|7445.4|7472.2|7442.4|7477.5|7447.7|7472.2|7442.4|0
1597801200000|2020-08-19 01:40:00|7473.9|7444.1|7470.1|7440.3|7473.9|7444.1|7465.9|7436.1|0
1597801500000|2020-08-19 01:45:00|7470.5|7440.7|7466.6|7436.8|7470.9|7441.1|7462.5|7432.7|0
1597801800000|2020-08-19 01:50:00|7468.9|7439.1|7464.5|7434.7|7469.5|7439.7|7462.9|7433.1|0
1597802100000|2020-08-19 01:55:00|7467.9|7438.1|7467.4|7437.6|7468.5|7438.7|7462.5|7432.7|0
1597802400000|2020-08-19 02:00:00|7468.9|7439.1|7479.7|7449.9|7479.7|7449.9|7468.9|7439.1|0
1597802700000|2020-08-19 02:05:00|7476.8|7447|7479|7449.2|7480.4|7450.6|7473.7|7443.9|0
1597803000000|2020-08-19 02:10:00|7479.1|7449.3|7480.8|7451|7480.8|7451|7479.1|7449.3|0
1597803300000|2020-08-19 02:15:00|7481.3|7451.5|7481.1|7451.3|7483|7453.2|7477.9|7448.1|0
1597803600000|2020-08-19 02:20:00|7478.5|7448.7|7479.9|7450.1|7481.1|7451.3|7476.5|7446.7|0
1597803900000|2020-08-19 02:25:00|7476.4|7446.6|7479.3|7449.5|7481.7|7451.9|7475.2|7445.4|0
1597804200000|2020-08-19 02:30:00|7479.1|7449.3|7487.6|7457.8|7491.6|7461.6|7479.1|7449.3|0
1597804500000|2020-08-19 02:35:00|7487.5|7457.7|7484.3|7454.5|7487.8|7458|7481.6|7451.8|0
1597804800000|2020-08-19 02:40:00|7483.8|7454|7482.5|7452.7|7486|7456.2|7481.1|7451.3|0
1597805100000|2020-08-19 02:45:00|7488.2|7458.4|7475.2|7445.4|7488.6|7458.8|7473.3|7443.5|0
1597805400000|2020-08-19 02:50:00|7473.2|7443.4|7469.8|7440|7473.2|7443.4|7469.8|7440|0
1597805700000|2020-08-19 02:55:00|7466.6|7436.8|7465.8|7436|7466.8|7437|7463.5|7433.7|0
1597806000000|2020-08-19 03:00:00|7462.5|7432.7|7475.6|7445.8|7476.1|7446.3|7462|7432.2|0
1597806300000|2020-08-19 03:05:00|7475.4|7445.6|7484.4|7454.6|7484.4|7454.6|7475.4|7445.6|0
1597806600000|2020-08-19 03:10:00|7484.7|7454.9|7475.2|7445.4|7484.7|7454.9|7475.2|7445.4|0
1597806900000|2020-08-19 03:15:00|7476.5|7446.7|7480.1|7450.3|7483.2|7453.4|7476.5|7446.7|0
1597807200000|2020-08-19 03:20:00|7483.5|7453.7|7490.2|7460.2|7491.8|7461.8|7482.7|7452.9|0
1597807500000|2020-08-19 03:25:00|7489.7|7459.9|7493|7463|7493.2|7463.2|7489.4|7459.6|0
1597807800000|2020-08-19 03:30:00|7494.5|7464.5|7495.2|7465.2|7497.9|7467.9|7493.2|7463.2|0
1597808100000|2020-08-19 03:35:00|7494.2|7464.2|7491.1|7461.1|7495.7|7465.7|7491.1|7461.1|0
1597808400000|2020-08-19 03:40:00|7492.2|7462.2|7488.6|7458.8|7492.7|7462.7|7487.5|7457.7|0
1597808700000|2020-08-19 03:45:00|7492.5|7462.5|7492.5|7462.5|7493.4|7463.4|7491.6|7461.6|0
1597809000000|2020-08-19 03:50:00|7491.6|7461.6|7488.9|7459.1|7491.6|7461.6|7479.8|7450|0
1597809300000|2020-08-19 03:55:00|7484.3|7454.5|7484.2|7454.4|7485.4|7455.6|7481.5|7451.7|0
1597809600000|2020-08-19 04:00:00|7484.1|7454.3|7488.3|7458.5|7488.3|7458.5|7482.3|7452.5|0
1597809900000|2020-08-19 04:05:00|7482.9|7453.1|7472.6|7442.8|7487.6|7457.8|7472.6|7442.8|0
1597810200000|2020-08-19 04:10:00|7476.1|7446.3|7476.8|7447|7480.3|7450.5|7475.5|7445.7|0
1597810500000|2020-08-19 04:15:00|7477.6|7447.8|7478.9|7449.1|7480.8|7451|7475.8|7446|0
1597810800000|2020-08-19 04:20:00|7480.1|7450.3|7474.8|7445|7480.1|7450.3|7474.6|7444.8|0
1597811100000|2020-08-19 04:25:00|7475|7445.2|7481.7|7451.9|7481.7|7451.9|7474.7|7444.9|0
1597811400000|2020-08-19 04:30:00|7481.2|7451.4|7479.8|7450|7483.8|7454|7479.8|7450|0
1597811700000|2020-08-19 04:35:00|7479.1|7449.3|7479.9|7450.1|7479.9|7450.1|7477.8|7448|0
1597812000000|2020-08-19 04:40:00|7481.6|7451.8|7482.5|7452.7|7484.1|7454.3|7479|7449.2|0
1597812300000|2020-08-19 04:45:00|7483.7|7453.9|7484.6|7454.8|7484.6|7454.8|7480.3|7450.5|0
1597812600000|2020-08-19 04:50:00|7482|7452.2|7485.2|7455.4|7486|7456.2|7482|7452.2|0
1597812900000|2020-08-19 04:55:00|7487.1|7457.3|7488.7|7458.9|7489.3|7459.5|7486.5|7456.7|0
1597813200000|2020-08-19 05:00:00|7487.1|7457.3|7487.1|7457.3|7491.8|7461.8|7487.1|7457.3|0
1597813500000|2020-08-19 05:05:00|7487.9|7458.1|7495.2|7465.2|7497.1|7467.1|7487.9|7458.1|0
1597813800000|2020-08-19 05:10:00|7496|7466|7495.9|7465.9|7498.1|7468.1|7492.7|7462.7|0
1597814100000|2020-08-19 05:15:00|7500|7470|7500|7470|7500|7470|7496.9|7466.9|0
1597814400000|2020-08-19 05:20:00|7499.4|7469.4|7502.9|7472.9|7503.6|7473.6|7498.3|7468.3|0
1597814700000|2020-08-19 05:25:00|7503.3|7473.3|7501.3|7471.3|7504.3|7474.3|7499.5|7469.5|0
1597815000000|2020-08-19 05:30:00|7500.6|7470.6|7500.1|7470.1|7501.2|7471.2|7497|7467|0
1597815300000|2020-08-19 05:35:00|7499.2|7469.2|7499.5|7469.5|7500.5|7470.5|7496.7|7466.7|0
1597815600000|2020-08-19 05:40:00|7497.9|7467.9|7510|7480|7510|7480|7497.8|7467.8|0
1597815900000|2020-08-19 05:45:00|7512.5|7482.5|7511.4|7481.4|7513.3|7483.3|7509.7|7479.7|0
1597816200000|2020-08-19 05:50:00|7509.4|7479.4|7515.1|7485.1|7517.2|7487.2|7509.4|7479.4|0
1597816500000|2020-08-19 05:55:00|7515.7|7485.7|7516.2|7486.2|7521.6|7491.6|7513|7483|0
1597882200000|2020-08-20 00:10:00|7357.8|7328.4|7336.2|7307|7366.3|7336.9|7327|7297.8|0
1597882500000|2020-08-20 00:15:00|7325.2|7296|7303.2|7274|7347.8|7318.4|7303.2|7274|0
1597882800000|2020-08-20 00:20:00|7311.9|7282.7|7275|7246|7312.7|7283.5|7275|7246|0
1597883100000|2020-08-20 00:25:00|7274.4|7245.4|7293.1|7263.9|7293.1|7263.9|7266.6|7237.6|0
1597883400000|2020-08-20 00:30:00|7283.3|7254.3|7290.3|7261.1|7290.3|7261.1|7281|7252|0
1597883700000|2020-08-20 00:35:00|7291.6|7262.4|7287.7|7258.7|7293|7263.8|7281.3|7252.3|0
1597884000000|2020-08-20 00:40:00|7281.9|7252.9|7254.2|7225.2|7281.9|7252.9|7254.2|7225.2|0
1597884300000|2020-08-20 00:45:00|7263|7234|7266.2|7237.2|7269.2|7240.2|7258.2|7229.2|0
1597884600000|2020-08-20 00:50:00|7261.1|7232.1|7282.8|7253.8|7285.7|7256.7|7261.1|7232.1|0
1597884900000|2020-08-20 00:55:00|7288.5|7259.5|7278.5|7249.5|7288.5|7259.5|7277.1|7248.1|0
1597885200000|2020-08-20 01:00:00|7275.6|7246.6|7261.8|7232.8|7281.6|7252.6|7261|7232|0
1597885500000|2020-08-20 01:05:00|7265.3|7236.3|7265.1|7236.1|7271.8|7242.8|7265.1|7236.1|0
1597885800000|2020-08-20 01:10:00|7265.7|7236.7|7276.7|7247.7|7280.1|7251.1|7265.5|7236.5|0
1597886100000|2020-08-20 01:15:00|7269.3|7240.3|7267.9|7238.9|7272.6|7243.6|7266.9|7237.9|0
1597886400000|2020-08-20 01:20:00|7268.4|7239.4|7271.7|7242.7|7274.6|7245.6|7268.4|7239.4|0
1597886700000|2020-08-20 01:25:00|7268.6|7239.6|7274.5|7245.5|7277.2|7248.2|7268.3|7239.3|0
1597887000000|2020-08-20 01:30:00|7273.7|7244.7|7273.4|7244.4|7275.9|7246.9|7272.8|7243.8|0
1597887300000|2020-08-20 01:35:00|7278.6|7249.6|7274.7|7245.7|7278.7|7249.7|7273.1|7244.1|0
1597887600000|2020-08-20 01:40:00|7275.8|7246.8|7267|7238|7275.8|7246.8|7267|7238|0
1597887900000|2020-08-20 01:45:00|7265.9|7236.9|7270.6|7241.6|7271.6|7242.6|7264.5|7235.5|0
1597888200000|2020-08-20 01:50:00|7274|7245|7263.6|7234.6|7274|7245|7263.6|7234.6|0
1597888500000|2020-08-20 01:55:00|7263.8|7234.8|7254.1|7225.1|7263.8|7234.8|7254.1|7225.1|0
1597888800000|2020-08-20 02:00:00|7252.1|7223.1|7253.6|7224.6|7255.6|7226.6|7252.1|7223.1|0
1597889100000|2020-08-20 02:05:00|7256.1|7227.1|7265.3|7236.3|7267.7|7238.7|7256.1|7227.1|0
1597889400000|2020-08-20 02:10:00|7265.4|7236.4|7259.7|7230.7|7265.4|7236.4|7259.3|7230.3|0
1597889700000|2020-08-20 02:15:00|7258.4|7229.4|7277.3|7248.3|7277.3|7248.3|7258.4|7229.4|0
1597890000000|2020-08-20 02:20:00|7276.5|7247.5|7272.1|7243.1|7276.5|7247.5|7271.9|7242.9|0
1597890300000|2020-08-20 02:25:00|7267.3|7238.3|7272.9|7243.9|7272.9|7243.9|7266.5|7237.5|0
1597890600000|2020-08-20 02:30:00|7270.7|7241.7|7261.7|7232.7|7270.7|7241.7|7261.1|7232.1|0
1597890900000|2020-08-20 02:35:00|7254.4|7225.4|7249.1|7220.1|7256.1|7227.1|7249.1|7220.1|0
1597891200000|2020-08-20 02:40:00|7250.3|7221.3|7251.2|7222.2|7251.9|7222.9|7248.5|7219.5|0
1597891500000|2020-08-20 02:45:00|7252.5|7223.5|7250.4|7221.4|7252.5|7223.5|7244.6|7215.6|0
1597891800000|2020-08-20 02:50:00|7250.1|7221.1|7246.2|7217.2|7251.1|7222.1|7245.9|7216.9|0
1597892100000|2020-08-20 02:55:00|7245.1|7216.1|7246|7217|7248.5|7219.5|7243.9|7214.9|0
1597892400000|2020-08-20 03:00:00|7244.5|7215.5|7245.1|7216.1|7245.1|7216.1|7240.9|7211.9|0
1597892700000|2020-08-20 03:05:00|7252|7223|7241.1|7212.1|7252|7223|7241.1|7212.1|0
1597893000000|2020-08-20 03:10:00|7238.1|7209.3|7240.7|7211.7|7240.7|7211.7|7236.5|7207.7|0
1597893300000|2020-08-20 03:15:00|7239.6|7210.6|7241.5|7212.5|7244|7215|7239.6|7210.6|0
1597893600000|2020-08-20 03:20:00|7242|7213|7242.2|7213.2|7243.6|7214.6|7241.1|7212.1|0
1597893900000|2020-08-20 03:25:00|7242.4|7213.4|7241.1|7212.1|7242.4|7213.4|7237.5|7208.7|0
1597894200000|2020-08-20 03:30:00|7239.5|7210.6|7242.2|7213.2|7242.2|7213.2|7236.1|7207.3|0
1597894500000|2020-08-20 03:35:00|7239.1|7210.3|7240.7|7211.7|7242.3|7213.3|7237.5|7208.7|0
1597894800000|2020-08-20 03:40:00|7238.6|7209.8|7240.1|7211.1|7242.8|7213.8|7238.4|7209.6|0
1597895100000|2020-08-20 03:45:00|7241|7212|7241.5|7212.5|7242.6|7213.6|7239.7|7210.7|0
1597895400000|2020-08-20 03:50:00|7241|7212|7229.2|7200.4|7243|7214|7229.2|7200.4|0
1597895700000|2020-08-20 03:55:00|7230|7201.2|7241.1|7212.1|7244.6|7215.6|7230|7201.2|0
1597896000000|2020-08-20 04:00:00|7242.4|7213.4|7240.6|7211.6|7244.2|7215.2|7240.6|7211.6|0
1597896300000|2020-08-20 04:05:00|7241|7212|7244.3|7215.3|7244.9|7215.9|7238.2|7209.4|0
1597896600000|2020-08-20 04:10:00|7238.8|7210|7242.8|7213.8|7242.8|7213.8|7237.2|7208.4|0
1597896900000|2020-08-20 04:15:00|7243.9|7214.9|7240|7211|7244.5|7215.5|7239|7210.2|0
1597897200000|2020-08-20 04:20:00|7239.7|7210.7|7240.4|7211.4|7243.7|7214.7|7239|7210.2|0
1597897500000|2020-08-20 04:25:00|7243.9|7214.9|7243.7|7214.7|7247.4|7218.4|7242|7213|0
1597897800000|2020-08-20 04:30:00|7244|7215|7243.4|7214.4|7244.2|7215.2|7240.4|7211.4|0
1597898100000|2020-08-20 04:35:00|7244.7|7215.7|7247.2|7218.2|7247.2|7218.2|7242.7|7213.7|0
1597898400000|2020-08-20 04:40:00|7246.6|7217.6|7242.7|7213.7|7247.5|7218.5|7242.6|7213.6|0
1597898700000|2020-08-20 04:45:00|7240.8|7211.8|7240.8|7211.8|7243.4|7214.4|7237.8|7209|0
1597899000000|2020-08-20 04:50:00|7237.6|7208.8|7237.8|7209|7239.2|7210.4|7236.5|7207.7|0
1597899300000|2020-08-20 04:55:00|7238.8|7210|7238.5|7209.7|7238.8|7210|7235.5|7206.7|0
1597899600000|2020-08-20 05:00:00|7239|7210.2|7238|7209.2|7239|7210.2|7233.6|7204.8|0
1597899900000|2020-08-20 05:05:00|7238.6|7209.8|7243.8|7214.8|7245.1|7216.1|7238.6|7209.8|0
1597900200000|2020-08-20 05:10:00|7243.3|7214.3|7239.8|7210.8|7244.4|7215.4|7239.8|7210.8|0
1597900500000|2020-08-20 05:15:00|7240.1|7211.1|7245.7|7216.7|7245.7|7216.7|7238.6|7209.8|0
1597900800000|2020-08-20 05:20:00|7244|7215|7245.8|7216.8|7247.1|7218.1|7243.6|7214.6|0
1597901100000|2020-08-20 05:25:00|7242.1|7213.1|7242.2|7213.2|7245.9|7216.9|7240.8|7211.8|0
1597901400000|2020-08-20 05:30:00|7242.9|7213.9|7247.6|7218.6|7247.8|7218.8|7242.9|7213.9|0
1597901700000|2020-08-20 05:35:00|7249.3|7220.3|7255.3|7226.3|7255.3|7226.3|7249.2|7220.2|0
1597902000000|2020-08-20 05:40:00|7251.7|7222.7|7248.2|7219.2|7254.1|7225.1|7248|7219|0
1597902300000|2020-08-20 05:45:00|7251.9|7222.9|7247.2|7218.2|7251.9|7222.9|7244.2|7215.2|0
1597902600000|2020-08-20 05:50:00|7246.4|7217.4|7246.5|7217.5|7251.1|7222.1|7246|7217|0
1597902900000|2020-08-20 05:55:00|7246.9|7217.9|7246.1|7217.1|7251.3|7222.3|7244.5|7215.5|0
1597968600000|2020-08-21 00:10:00|7254.4|7225.4|7272|7243|7275.9|7246.9|7245.7|7216.7|0
1597968900000|2020-08-21 00:15:00|7274.1|7245.1|7254.2|7225.2|7283.5|7254.5|7254.2|7225.2|0
1597969200000|2020-08-21 00:20:00|7256.9|7227.9|7283.8|7254.8|7283.8|7254.8|7256.9|7227.9|0
1597969500000|2020-08-21 00:25:00|7281.4|7252.4|7292.5|7263.3|7293.5|7264.3|7281.4|7252.4|0
1597969800000|2020-08-21 00:30:00|7293.9|7264.7|7305.1|7275.9|7307.3|7278.1|7279.5|7250.5|0
1597970100000|2020-08-21 00:35:00|7306.1|7276.9|7296.9|7267.7|7310.3|7281.1|7296.9|7267.7|0
1597970400000|2020-08-21 00:40:00|7299|7269.8|7293.4|7264.2|7304.2|7275|7292.7|7263.5|0
1597970700000|2020-08-21 00:45:00|7294.4|7265.2|7298.9|7269.7|7310.8|7281.6|7294.4|7265.2|0
1597971000000|2020-08-21 00:50:00|7292.3|7263.1|7304.3|7275.1|7304.3|7275.1|7292.3|7263.1|0
1597971300000|2020-08-21 00:55:00|7309.5|7280.3|7319.6|7290.4|7319.8|7290.6|7305|7275.8|0
1597971600000|2020-08-21 01:00:00|7317.6|7288.4|7339.9|7310.5|7339.9|7310.5|7317.6|7288.4|0
1597971900000|2020-08-21 01:05:00|7340.3|7310.9|7356.3|7326.9|7360.1|7330.7|7340.3|7310.9|0
1597972200000|2020-08-21 01:10:00|7352.7|7323.3|7347.4|7318|7357.7|7328.3|7341.6|7312.2|0
1597972500000|2020-08-21 01:15:00|7346.9|7317.5|7363.2|7333.8|7363.2|7333.8|7346.9|7317.5|0
1597972800000|2020-08-21 01:20:00|7364.2|7334.8|7347.6|7318.2|7364.2|7334.8|7347.6|7318.2|0
1597973100000|2020-08-21 01:25:00|7345.8|7316.4|7349|7319.6|7353.5|7324.1|7342.5|7313.1|0
1597973400000|2020-08-21 01:30:00|7349.9|7320.5|7349.6|7320.2|7352.3|7322.9|7344.4|7315|0
1597973700000|2020-08-21 01:35:00|7353.5|7324.1|7347.9|7318.5|7353.5|7324.1|7347.6|7318.2|0
1597974000000|2020-08-21 01:40:00|7348.3|7318.9|7327.9|7298.7|7348.3|7318.9|7327.9|7298.7|0
1597974300000|2020-08-21 01:45:00|7327.8|7298.6|7304.1|7274.9|7327.8|7298.6|7304.1|7274.9|0
1597974600000|2020-08-21 01:50:00|7307.8|7278.6|7313.7|7284.5|7313.7|7284.5|7305.2|7276|0
1597974900000|2020-08-21 01:55:00|7312.2|7283|7312.2|7283|7321.8|7292.6|7310.8|7281.6|0
1597975200000|2020-08-21 02:00:00|7310.3|7281.1|7299.2|7270|7310.3|7281.1|7296|7266.8|0
1597975500000|2020-08-21 02:05:00|7299|7269.8|7301.5|7272.3|7301.6|7272.4|7298|7268.8|0
1597975800000|2020-08-21 02:10:00|7301.8|7272.6|7304|7274.8|7305.8|7276.6|7301.8|7272.6|0
1597976100000|2020-08-21 02:15:00|7307.3|7278.1|7295.4|7266.2|7307.3|7278.1|7295.4|7266.2|0
1597976400000|2020-08-21 02:20:00|7294.5|7265.3|7294.7|7265.5|7296.4|7267.2|7293.7|7264.5|0
1597976700000|2020-08-21 02:25:00|7294.6|7265.4|7302.3|7273.1|7302.3|7273.1|7294.3|7265.1|0
1597977000000|2020-08-21 02:30:00|7302.8|7273.6|7303.9|7274.7|7312.5|7283.3|7302.5|7273.3|0
1597977300000|2020-08-21 02:35:00|7305.7|7276.5|7305|7275.8|7306.8|7277.6|7302.9|7273.7|0
1597977600000|2020-08-21 02:40:00|7305.2|7276|7297.2|7268|7305.9|7276.7|7296.7|7267.5|0
1597977900000|2020-08-21 02:45:00|7298.1|7268.9|7291.1|7261.9|7298.1|7268.9|7288.3|7259.3|0
1597978200000|2020-08-21 02:50:00|7291.5|7262.3|7297.9|7268.7|7297.9|7268.7|7290.9|7261.7|0
1597978500000|2020-08-21 02:55:00|7296.9|7267.7|7287.3|7258.3|7297.2|7268|7280.7|7251.7|0
1597978800000|2020-08-21 03:00:00|7289.7|7260.5|7287|7258|7289.7|7260.5|7285.7|7256.7|0
1597979100000|2020-08-21 03:05:00|7287.3|7258.3|7288.1|7259.1|7290.9|7261.7|7286.8|7257.8|0
1597979400000|2020-08-21 03:10:00|7292.4|7263.2|7287.8|7258.8|7292.4|7263.2|7285.3|7256.3|0
1597979700000|2020-08-21 03:15:00|7286.4|7257.4|7297.2|7268|7300.7|7271.5|7285.8|7256.8|0
1597980000000|2020-08-21 03:20:00|7299.7|7270.5|7302.5|7273.3|7302.5|7273.3|7298.2|7269|0
1597980300000|2020-08-21 03:25:00|7303.6|7274.4|7311.9|7282.7|7313.4|7284.2|7303.6|7274.4|0
1597980600000|2020-08-21 03:30:00|7312.7|7283.5|7305.7|7276.5|7312.7|7283.5|7303.6|7274.4|0
1597980900000|2020-08-21 03:35:00|7306.1|7276.9|7306.5|7277.3|7306.5|7277.3|7301.5|7272.3|0
1597981200000|2020-08-21 03:40:00|7304.9|7275.7|7298.5|7269.3|7308.8|7279.6|7298.5|7269.3|0
1597981500000|2020-08-21 03:45:00|7296.7|7267.5|7296|7266.8|7298.6|7269.4|7292.6|7263.4|0
1597981800000|2020-08-21 03:50:00|7296.3|7267.1|7299.8|7270.6|7300|7270.8|7296.3|7267.1|0
1597982100000|2020-08-21 03:55:00|7301|7271.8|7302.2|7273|7304.9|7275.7|7299.4|7270.2|0
1597982400000|2020-08-21 04:00:00|7305.5|7276.3|7306.7|7277.5|7306.8|7277.6|7302.8|7273.6|0
1597982700000|2020-08-21 04:05:00|7306.3|7277.1|7307.5|7278.3|7307.5|7278.3|7304.1|7274.9|0
1597983000000|2020-08-21 04:10:00|7305.1|7275.9|7307.4|7278.2|7307.4|7278.2|7303.3|7274.1|0
1597983300000|2020-08-21 04:15:00|7305.2|7276|7305.1|7275.9|7305.2|7276|7301.9|7272.7|0
1597983600000|2020-08-21 04:20:00|7303.6|7274.4|7312.7|7283.5|7312.7|7283.5|7303.6|7274.4|0
1597983900000|2020-08-21 04:25:00|7311.9|7282.7|7306.7|7277.5|7311.9|7282.7|7302.4|7273.2|0
1597984200000|2020-08-21 04:30:00|7306.9|7277.7|7304.6|7275.4|7306.9|7277.7|7304.1|7274.9|0
1597984500000|2020-08-21 04:35:00|7305.7|7276.5|7302.4|7273.2|7305.7|7276.5|7298.9|7269.7|0
1597984800000|2020-08-21 04:40:00|7299.8|7270.6|7302.5|7273.3|7305.8|7276.6|7296.9|7267.7|0
1597985100000|2020-08-21 04:45:00|7301.7|7272.5|7302.1|7272.9|7305.7|7276.5|7299.6|7270.4|0
1597985400000|2020-08-21 04:50:00|7300|7270.8|7302.8|7273.6|7302.8|7273.6|7299|7269.8|0
1597985700000|2020-08-21 04:55:00|7304.2|7275|7306.6|7277.4|7307.2|7278|7303.9|7274.7|0
1597986000000|2020-08-21 05:00:00|7303.7|7274.5|7312.2|7283|7312.2|7283|7303.7|7274.5|0
1597986300000|2020-08-21 05:05:00|7309.2|7280|7307.9|7278.7|7313.2|7284|7305.5|7276.3|0
1597986600000|2020-08-21 05:10:00|7316.7|7287.5|7315.2|7286|7320|7290.8|7315|7285.8|0
1597986900000|2020-08-21 05:15:00|7324.4|7295.2|7330.4|7301.2|7331.4|7302.2|7323.7|7294.5|0
1597987200000|2020-08-21 05:20:00|7328.6|7299.4|7328.4|7299.2|7329|7299.8|7326.6|7297.4|0
1597987500000|2020-08-21 05:25:00|7327|7297.8|7330.3|7301.1|7332|7302.8|7325.7|7296.5|0
1597987800000|2020-08-21 05:30:00|7325.7|7296.5|7331.9|7302.7|7338.4|7309.2|7325.7|7296.5|0
1597988100000|2020-08-21 05:35:00|7329.5|7300.3|7322.7|7293.5|7329.5|7300.3|7316.5|7287.3|0
1597988400000|2020-08-21 05:40:00|7325.6|7296.4|7325.7|7296.5|7330.5|7301.3|7325.2|7296|0
1597988700000|2020-08-21 05:45:00|7327.8|7298.6|7335|7305.8|7336.4|7307.2|7327.8|7298.6|0
1597989000000|2020-08-21 05:50:00|7339.1|7309.9|7336.2|7307|7347.1|7317.7|7334.8|7305.6|0
1597989300000|2020-08-21 05:55:00|7340.9|7311.5|7337.7|7308.5|7344.3|7314.9|7337.7|7308.5|0
1598227800000|2020-08-24 00:10:00|7291.9|7262.7|7275.9|7246.9|7291.9|7262.7|7260|7231|0
1598228100000|2020-08-24 00:15:00|7265.7|7236.7|7254.2|7225.2|7266.8|7237.8|7254.2|7225.2|0
1598228400000|2020-08-24 00:20:00|7251.9|7222.9|7249|7220|7257.7|7228.7|7236.3|7207.5|0
1598228700000|2020-08-24 00:25:00|7253.3|7224.3|7262.1|7233.1|7263.2|7234.2|7246|7217|0
1598229000000|2020-08-24 00:30:00|7261.2|7232.2|7261.8|7232.8|7262.5|7233.5|7250.9|7221.9|0
1598229300000|2020-08-24 00:35:00|7254.7|7225.7|7247.6|7218.6|7254.7|7225.7|7241.4|7212.4|0
1598229600000|2020-08-24 00:40:00|7246.3|7217.3|7242.1|7213.1|7247.7|7218.7|7238.4|7209.6|0
1598229900000|2020-08-24 00:45:00|7238.4|7209.6|7244.3|7215.3|7244.3|7215.3|7235.7|7206.9|0
1598230200000|2020-08-24 00:50:00|7247.3|7218.3|7262|7233|7262|7233|7247.3|7218.3|0
1598230500000|2020-08-24 00:55:00|7258.3|7229.3|7254.1|7225.1|7258.3|7229.3|7248.5|7219.5|0
1598230800000|2020-08-24 01:00:00|7250.4|7221.4|7249|7220|7256.2|7227.2|7248.6|7219.6|0
1598231100000|2020-08-24 01:05:00|7248.8|7219.8|7237.9|7209.1|7253.7|7224.7|7236.4|7207.6|0
1598231400000|2020-08-24 01:10:00|7238.3|7209.5|7237.9|7209.1|7238.3|7209.5|7232|7203.2|0
1598231700000|2020-08-24 01:15:00|7231.6|7202.8|7250.1|7221.1|7250.3|7221.3|7231.6|7202.8|0
1598232000000|2020-08-24 01:20:00|7249.7|7220.7|7259.3|7230.3|7259.3|7230.3|7247.8|7218.8|0
1598232300000|2020-08-24 01:25:00|7261.1|7232.1|7266.9|7237.9|7267.2|7238.2|7260.2|7231.2|0
1598232600000|2020-08-24 01:30:00|7266.6|7237.6|7265.2|7236.2|7270.5|7241.5|7260.2|7231.2|0
1598232900000|2020-08-24 01:35:00|7264.3|7235.3|7271.8|7242.8|7272.8|7243.8|7264.3|7235.3|0
1598233200000|2020-08-24 01:40:00|7270.1|7241.1|7268.4|7239.4|7277.8|7248.8|7268.2|7239.2|0
1598233500000|2020-08-24 01:45:00|7271.4|7242.4|7276.5|7247.5|7281.5|7252.5|7271.4|7242.4|0
1598233800000|2020-08-24 01:50:00|7277.5|7248.5|7282.1|7253.1|7282.6|7253.6|7277.5|7248.5|0
1598234100000|2020-08-24 01:55:00|7282|7253|7279.2|7250.2|7282|7253|7277.1|7248.1|0
1598234400000|2020-08-24 02:00:00|7277|7248|7281.3|7252.3|7281.3|7252.3|7275.1|7246.1|0
1598234700000|2020-08-24 02:05:00|7276.8|7247.8|7270.8|7241.8|7276.8|7247.8|7268.9|7239.9|0
1598235000000|2020-08-24 02:10:00|7268.7|7239.7|7267.4|7238.4|7270.9|7241.9|7266.3|7237.3|0
1598235300000|2020-08-24 02:15:00|7265.8|7236.8|7262.3|7233.3|7265.8|7236.8|7260.5|7231.5|0
1598235600000|2020-08-24 02:20:00|7264.5|7235.5|7260.1|7231.1|7266.5|7237.5|7259.4|7230.4|0
1598235900000|2020-08-24 02:25:00|7260|7231|7262.7|7233.7|7264.3|7235.3|7259|7230|0
1598236200000|2020-08-24 02:30:00|7263.7|7234.7|7263.2|7234.2|7264|7235|7261.3|7232.3|0
1598236500000|2020-08-24 02:35:00|7263.4|7234.4|7261.4|7232.4|7264|7235|7261.4|7232.4|0
1598236800000|2020-08-24 02:40:00|7260.6|7231.6|7259.1|7230.1|7265.1|7236.1|7259.1|7230.1|0
1598237100000|2020-08-24 02:45:00|7250.4|7221.4|7245.7|7216.7|7251.8|7222.8|7243.6|7214.6|0
1598237400000|2020-08-24 02:50:00|7244.8|7215.8|7246.5|7217.5|7246.7|7217.7|7239.5|7210.6|0
1598237700000|2020-08-24 02:55:00|7244.9|7215.9|7244.7|7215.7|7249.8|7220.8|7242.6|7213.6|0
1598238000000|2020-08-24 03:00:00|7244.5|7215.5|7248.7|7219.7|7248.7|7219.7|7244.5|7215.5|0
1598238300000|2020-08-24 03:05:00|7251.9|7222.9|7250.1|7221.1|7253.2|7224.2|7248.5|7219.5|0
1598238600000|2020-08-24 03:10:00|7250.8|7221.8|7250.1|7221.1|7252.4|7223.4|7247.6|7218.6|0
1598238900000|2020-08-24 03:15:00|7251.3|7222.3|7251.6|7222.6|7252.7|7223.7|7249|7220|0
1598239200000|2020-08-24 03:20:00|7253.5|7224.5|7254|7225|7255.7|7226.7|7249.7|7220.7|0
1598239500000|2020-08-24 03:25:00|7256.1|7227.1|7249|7220|7256.1|7227.1|7247.8|7218.8|0
1598239800000|2020-08-24 03:30:00|7247.8|7218.8|7259.1|7230.1|7259.1|7230.1|7247.8|7218.8|0
1598240100000|2020-08-24 03:35:00|7256.8|7227.8|7257.3|7228.3|7260.2|7231.2|7255.6|7226.6|0
1598240400000|2020-08-24 03:40:00|7260|7231|7257.2|7228.2|7260|7231|7255|7226|0
1598240700000|2020-08-24 03:45:00|7256.3|7227.3|7246.6|7217.6|7257.3|7228.3|7245.7|7216.7|0
1598241000000|2020-08-24 03:50:00|7245.8|7216.8|7244|7215|7247.4|7218.4|7241.6|7212.6|0
1598241300000|2020-08-24 03:55:00|7242.4|7213.4|7240.2|7211.2|7242.5|7213.5|7240|7211|0
1598241600000|2020-08-24 04:00:00|7238.8|7210|7238.2|7209.4|7240.8|7211.8|7238.2|7209.4|0
1598241900000|2020-08-24 04:05:00|7239.5|7210.6|7240.2|7211.2|7240.2|7211.2|7236.3|7207.5|0
1598242200000|2020-08-24 04:10:00|7239.8|7210.8|7238.8|7210|7240.6|7211.6|7236.7|7207.9|0
1598242500000|2020-08-24 04:15:00|7238.3|7209.5|7240.1|7211.1|7240.1|7211.1|7235.5|7206.7|0
1598242800000|2020-08-24 04:20:00|7239.6|7210.6|7239.8|7210.8|7242.3|7213.3|7238.9|7210.1|0
1598243100000|2020-08-24 04:25:00|7241.9|7212.9|7235.2|7206.4|7244|7215|7235.2|7206.4|0
1598243400000|2020-08-24 04:30:00|7236.3|7207.5|7239.3|7210.5|7244.9|7215.9|7236.3|7207.5|0
1598243700000|2020-08-24 04:35:00|7239.7|7210.7|7239.6|7210.6|7241.6|7212.6|7237.8|7209|0
1598244000000|2020-08-24 04:40:00|7238.3|7209.5|7241.9|7212.9|7243.3|7214.3|7238.3|7209.5|0
1598244300000|2020-08-24 04:45:00|7244.2|7215.2|7245.3|7216.3|7247.9|7218.9|7241.4|7212.4|0
1598244600000|2020-08-24 04:50:00|7244.7|7215.7|7243.1|7214.1|7247|7218|7242.2|7213.2|0
1598244900000|2020-08-24 04:55:00|7244.4|7215.4|7246.2|7217.2|7246.9|7217.9|7241.8|7212.8|0
1598245200000|2020-08-24 05:00:00|7246.1|7217.1|7250.6|7221.6|7251.8|7222.8|7246.1|7217.1|0
1598245500000|2020-08-24 05:05:00|7250.7|7221.7|7248.5|7219.5|7250.7|7221.7|7247.2|7218.2|0
1598245800000|2020-08-24 05:10:00|7250.1|7221.1|7248.6|7219.6|7250.1|7221.1|7247.3|7218.3|0
1598246100000|2020-08-24 05:15:00|7250.8|7221.8|7255.3|7226.3|7255.3|7226.3|7250.5|7221.5|0
1598246400000|2020-08-24 05:20:00|7255.9|7226.9|7263.7|7234.7|7265.7|7236.7|7255.1|7226.1|0
1598246700000|2020-08-24 05:25:00|7265.4|7236.4|7262.9|7233.9|7266|7237|7259.7|7230.7|0
1598247000000|2020-08-24 05:30:00|7261.7|7232.7|7263.6|7234.6|7266.4|7237.4|7260.7|7231.7|0
1598247300000|2020-08-24 05:35:00|7263.7|7234.7|7265.9|7236.9|7267|7238|7263.5|7234.5|0
1598247600000|2020-08-24 05:40:00|7264.3|7235.3|7284.3|7255.3|7284.3|7255.3|7264.3|7235.3|0
1598247900000|2020-08-24 05:45:00|7280.6|7251.6|7285.1|7256.1|7286.1|7257.1|7280.6|7251.6|0
1598248200000|2020-08-24 05:50:00|7283.4|7254.4|7274.7|7245.7|7283.4|7254.4|7274.7|7245.7|0
1598248500000|2020-08-24 05:55:00|7276.3|7247.3|7269.1|7240.1|7278.6|7249.6|7269.1|7240.1|0
1598314200000|2020-08-25 00:10:00|7342.1|7312.7|7382.9|7353.5|7389|7359.6|7342|7312.6|0
1598314500000|2020-08-25 00:15:00|7379.8|7350.4|7375.8|7346.4|7384.7|7355.3|7367.9|7338.5|0
1598314800000|2020-08-25 00:20:00|7371.8|7342.4|7350.9|7321.5|7374.1|7344.7|7350.9|7321.5|0
1598315100000|2020-08-25 00:25:00|7347|7317.6|7347.3|7317.9|7349.1|7319.7|7345.7|7316.3|0
1598315400000|2020-08-25 00:30:00|7336|7306.8|7339.4|7310.2|7340.6|7311.2|7334.6|7305.4|0
1598315700000|2020-08-25 00:35:00|7336.3|7307.1|7338.8|7309.6|7343.3|7313.9|7336.3|7307.1|0
1598316000000|2020-08-25 00:40:00|7337.8|7308.6|7353.7|7324.3|7354.6|7325.2|7337.8|7308.6|0
1598316300000|2020-08-25 00:45:00|7349.7|7320.3|7350.8|7321.4|7354.4|7325|7346.8|7317.4|0
1598316600000|2020-08-25 00:50:00|7349.8|7320.4|7338.9|7309.7|7351.3|7321.9|7338.9|7309.7|0
1598316900000|2020-08-25 00:55:00|7336.9|7307.7|7348.5|7319.1|7348.5|7319.1|7329.8|7300.6|0
1598317200000|2020-08-25 01:00:00|7343.6|7314.2|7347.7|7318.3|7349.4|7320|7343.6|7314.2|0
1598317500000|2020-08-25 01:05:00|7346|7316.6|7351.7|7322.3|7355|7325.6|7346|7316.6|0
1598317800000|2020-08-25 01:10:00|7343.5|7314.1|7331.5|7302.3|7343.5|7314.1|7331.5|7302.3|0
1598318100000|2020-08-25 01:15:00|7330.2|7301|7326.9|7297.7|7335.8|7306.6|7326.9|7297.7|0
1598318400000|2020-08-25 01:20:00|7330.2|7301|7335.5|7306.3|7335.5|7306.3|7330.2|7301|0
1598318700000|2020-08-25 01:25:00|7336.2|7307|7340.3|7310.9|7343.3|7313.9|7336.2|7307|0
1598319000000|2020-08-25 01:30:00|7338.7|7309.5|7338|7308.8|7340|7310.6|7333.8|7304.6|0
1598319300000|2020-08-25 01:35:00|7337.7|7308.5|7333.4|7304.2|7340.2|7310.8|7333.4|7304.2|0
1598319600000|2020-08-25 01:40:00|7334.4|7305.2|7328.3|7299.1|7335.1|7305.9|7326.8|7297.6|0
1598319900000|2020-08-25 01:45:00|7326.7|7297.5|7328.6|7299.4|7329.3|7300.1|7325.1|7295.9|0
1598320200000|2020-08-25 01:50:00|7335.7|7306.5|7359.7|7330.3|7359.7|7330.3|7331.1|7301.9|0
1598320500000|2020-08-25 01:55:00|7359.5|7330.1|7355.1|7325.7|7361.6|7332.2|7355.1|7325.7|0
1598320800000|2020-08-25 02:00:00|7352.1|7322.7|7363|7333.6|7364.1|7334.7|7352.1|7322.7|0
1598321100000|2020-08-25 02:05:00|7360.1|7330.7|7362.2|7332.8|7364.7|7335.3|7360.1|7330.7|0
1598321400000|2020-08-25 02:10:00|7362.8|7333.4|7358.5|7329.1|7362.9|7333.5|7356.8|7327.4|0
1598321700000|2020-08-25 02:15:00|7358.1|7328.7|7357.5|7328.1|7364.1|7334.7|7356.5|7327.1|0
1598322000000|2020-08-25 02:20:00|7359.2|7329.8|7357.6|7328.2|7361.4|7332|7357.6|7328.2|0
1598322300000|2020-08-25 02:25:00|7357.2|7327.8|7353.7|7324.3|7358.2|7328.8|7351.9|7322.5|0
1598322600000|2020-08-25 02:30:00|7351.4|7322|7341.3|7311.9|7353.4|7324|7339.2|7310|0
1598322900000|2020-08-25 02:35:00|7344.7|7315.3|7337.4|7308.2|7344.7|7315.3|7337.4|7308.2|0
1598323200000|2020-08-25 02:40:00|7335.2|7306|7337.5|7308.3|7341.3|7311.9|7333.5|7304.3|0
1598323500000|2020-08-25 02:45:00|7336.5|7307.3|7322.3|7293.1|7336.7|7307.5|7322.3|7293.1|0
1598323800000|2020-08-25 02:50:00|7321.3|7292.1|7316.3|7287.1|7321.3|7292.1|7312|7282.8|0
1598324100000|2020-08-25 02:55:00|7313.6|7284.4|7314.3|7285.1|7318.2|7289|7312.5|7283.3|0
1598324400000|2020-08-25 03:00:00|7313.4|7284.2|7310.9|7281.7|7319|7289.8|7310.9|7281.7|0
1598324700000|2020-08-25 03:05:00|7308.7|7279.5|7312.1|7282.9|7312.5|7283.3|7308.3|7279.1|0
1598325000000|2020-08-25 03:10:00|7307.4|7278.2|7308.9|7279.7|7310.9|7281.7|7307.4|7278.2|0
1598325300000|2020-08-25 03:15:00|7307.1|7277.9|7314.1|7284.9|7316.5|7287.3|7307.1|7277.9|0
1598325600000|2020-08-25 03:20:00|7315.9|7286.7|7310.6|7281.4|7315.9|7286.7|7310.4|7281.2|0
1598325900000|2020-08-25 03:25:00|7308.3|7279.1|7303.4|7274.2|7308.3|7279.1|7303|7273.8|0
1598326200000|2020-08-25 03:30:00|7305.2|7276|7303.3|7274.1|7307|7277.8|7300.9|7271.7|0
1598326500000|2020-08-25 03:35:00|7304.4|7275.2|7305|7275.8|7308.1|7278.9|7303.6|7274.4|0
1598326800000|2020-08-25 03:40:00|7306.4|7277.2|7305.7|7276.5|7309.6|7280.4|7305.7|7276.5|0
1598327100000|2020-08-25 03:45:00|7307|7277.8|7297.1|7267.9|7307|7277.8|7294.3|7265.1|0
1598327400000|2020-08-25 03:50:00|7296.6|7267.4|7286.9|7257.9|7296.6|7267.4|7286.9|7257.9|0
1598327700000|2020-08-25 03:55:00|7286.3|7257.3|7284.2|7255.2|7286.3|7257.3|7281.7|7252.7|0
1598328000000|2020-08-25 04:00:00|7284.9|7255.9|7283.3|7254.3|7291.3|7262.1|7283.3|7254.3|0
1598328300000|2020-08-25 04:05:00|7285.1|7256.1|7287.1|7258.1|7294|7264.8|7285.1|7256.1|0
1598328600000|2020-08-25 04:10:00|7286.7|7257.7|7285.1|7256.1|7287.6|7258.6|7283.8|7254.8|0
1598328900000|2020-08-25 04:15:00|7285.5|7256.5|7281.1|7252.1|7287.7|7258.7|7281.1|7252.1|0
1598329200000|2020-08-25 04:20:00|7280.3|7251.3|7279.3|7250.3|7281.6|7252.6|7277.3|7248.3|0
1598329500000|2020-08-25 04:25:00|7282.6|7253.6|7274.1|7245.1|7283.3|7254.3|7274.1|7245.1|0
1598329800000|2020-08-25 04:30:00|7273.6|7244.6|7259.1|7230.1|7273.6|7244.6|7259.1|7230.1|0
1598330100000|2020-08-25 04:35:00|7250.9|7221.9|7249.1|7220.1|7252.8|7223.8|7246.4|7217.4|0
1598330400000|2020-08-25 04:40:00|7248.4|7219.4|7253.2|7224.2|7253.5|7224.5|7248|7219|0
1598330700000|2020-08-25 04:45:00|7253.1|7224.1|7264.1|7235.1|7264.1|7235.1|7253.1|7224.1|0
1598331000000|2020-08-25 04:50:00|7266.7|7237.7|7271.6|7242.6|7272.2|7243.2|7266.7|7237.7|0
1598331300000|2020-08-25 04:55:00|7269.8|7240.8|7269.5|7240.5|7271.7|7242.7|7267.5|7238.5|0
1598331600000|2020-08-25 05:00:00|7270.4|7241.4|7262.3|7233.3|7270.4|7241.4|7261.1|7232.1|0
1598331900000|2020-08-25 05:05:00|7262.4|7233.4|7261.2|7232.2|7265.3|7236.3|7261.2|7232.2|0
1598332200000|2020-08-25 05:10:00|7259.3|7230.3|7267|7238|7267|7238|7255.5|7226.5|0
1598332500000|2020-08-25 05:15:00|7267.4|7238.4|7274.5|7245.5|7275.6|7246.6|7267.4|7238.4|0
1598332800000|2020-08-25 05:20:00|7272.5|7243.5|7279.1|7250.1|7282.1|7253.1|7272.5|7243.5|0
1598333100000|2020-08-25 05:25:00|7278|7249|7272.1|7243.1|7280.5|7251.5|7271.5|7242.5|0
1598333400000|2020-08-25 05:30:00|7271.8|7242.8|7259.7|7230.7|7271.8|7242.8|7256.8|7227.8|0
1598333700000|2020-08-25 05:35:00|7255.2|7226.2|7254.7|7225.7|7259.2|7230.2|7253|7224|0
1598334000000|2020-08-25 05:40:00|7252.2|7223.2|7270.3|7241.3|7270.3|7241.3|7251.3|7222.3|0
1598334300000|2020-08-25 05:45:00|7273|7244|7271.7|7242.7|7274.1|7245.1|7268.1|7239.1|0
1598334600000|2020-08-25 05:50:00|7269.6|7240.6|7264.8|7235.8|7269.6|7240.6|7264.8|7235.8|0
1598334900000|2020-08-25 05:55:00|7265.3|7236.3|7258.8|7229.8|7268.3|7239.3|7258.8|7229.8|0
1598400600000|2020-08-26 00:10:00|7247.2|7218.2|7269.4|7240.4|7269.4|7240.4|7218.5|7189.7|0
1598400900000|2020-08-26 00:15:00|7277.2|7248.2|7274.4|7245.4|7277.2|7248.2|7261|7232|0
1598401200000|2020-08-26 00:20:00|7275.1|7246.1|7261|7232|7281.9|7252.9|7261|7232|0
1598401500000|2020-08-26 00:25:00|7258.6|7229.6|7269.6|7240.6|7275.6|7246.6|7252.9|7223.9|0
1598401800000|2020-08-26 00:30:00|7270.7|7241.7|7280.7|7251.7|7282|7253|7267.3|7238.3|0
1598402100000|2020-08-26 00:35:00|7280.2|7251.2|7284|7255|7284|7255|7275.8|7246.8|0
1598402400000|2020-08-26 00:40:00|7281|7252|7262.8|7233.8|7285|7256|7260.1|7231.1|0
1598402700000|2020-08-26 00:45:00|7259.4|7230.4|7257.6|7228.6|7261.4|7232.4|7253.3|7224.3|0
1598403000000|2020-08-26 00:50:00|7254.3|7225.3|7229.1|7200.3|7254.3|7225.3|7229.1|7200.3|0
1598403300000|2020-08-26 00:55:00|7223.9|7195.1|7213.1|7184.3|7224.5|7195.7|7213.1|7184.3|0
1598403600000|2020-08-26 01:00:00|7215.1|7186.3|7230.6|7201.8|7230.6|7201.8|7211.9|7183.1|0
1598403900000|2020-08-26 01:05:00|7228|7199.2|7217.8|7189|7228.2|7199.4|7217.8|7189|0
1598404200000|2020-08-26 01:10:00|7218.9|7190.1|7220|7191.2|7221.9|7193.1|7215|7186.2|0
1598404500000|2020-08-26 01:15:00|7220.5|7191.7|7200.3|7171.5|7220.5|7191.7|7200.3|7171.5|0
1598404800000|2020-08-26 01:20:00|7198.7|7169.9|7204.4|7175.6|7204.9|7176.1|7198.7|7169.9|0
1598405100000|2020-08-26 01:25:00|7200.8|7172|7208.4|7179.6|7212.8|7184|7200.8|7172|0
1598405400000|2020-08-26 01:30:00|7209.9|7181.1|7196.1|7167.3|7209.9|7181.1|7196.1|7167.3|0
1598405700000|2020-08-26 01:35:00|7203.3|7174.5|7215.3|7186.5|7215.3|7186.5|7203.3|7174.5|0
1598406000000|2020-08-26 01:40:00|7213.3|7184.5|7207.8|7179|7217.3|7188.5|7207.8|7179|0
1598406300000|2020-08-26 01:45:00|7205.8|7177|7211.3|7182.5|7211.3|7182.5|7199.3|7170.5|0
1598406600000|2020-08-26 01:50:00|7216.7|7187.9|7199.2|7170.4|7217.6|7188.8|7194.3|7165.5|0
1598406900000|2020-08-26 01:55:00|7198.6|7169.8|7194.8|7166|7200.3|7171.5|7194.8|7166|0
1598407200000|2020-08-26 02:00:00|7193.7|7164.9|7187.6|7159|7195.4|7166.6|7187.6|7159|0
1598407500000|2020-08-26 02:05:00|7187.2|7158.6|7191.6|7162.8|7194.4|7165.6|7186.9|7158.3|0
1598407800000|2020-08-26 02:10:00|7193|7164.2|7193.8|7165|7194.2|7165.4|7190.4|7161.6|0
1598408100000|2020-08-26 02:15:00|7190.6|7161.8|7198.5|7169.7|7198.5|7169.7|7190.6|7161.8|0
1598408400000|2020-08-26 02:20:00|7197.9|7169.1|7198.8|7170|7198.8|7170|7194.4|7165.6|0
1598408700000|2020-08-26 02:25:00|7197.9|7169.1|7205.3|7176.5|7211.6|7182.8|7197.9|7169.1|0
1598409000000|2020-08-26 02:30:00|7207.8|7179|7208.3|7179.5|7208.9|7180.1|7200.3|7171.5|0
1598409300000|2020-08-26 02:35:00|7209.9|7181.1|7200.7|7171.9|7209.9|7181.1|7194.4|7165.6|0
1598409600000|2020-08-26 02:40:00|7200.5|7171.7|7199.4|7170.6|7204.7|7175.9|7198.1|7169.3|0
1598409900000|2020-08-26 02:45:00|7201.4|7172.6|7195.9|7167.1|7201.4|7172.6|7193.6|7164.8|0
1598410200000|2020-08-26 02:50:00|7197.7|7168.9|7197.8|7169|7200.8|7172|7197.7|7168.9|0
1598410500000|2020-08-26 02:55:00|7198.5|7169.7|7195.6|7166.8|7199.7|7170.9|7194.1|7165.3|0
1598410800000|2020-08-26 03:00:00|7196.2|7167.4|7204.9|7176.1|7204.9|7176.1|7196.2|7167.4|0
1598411100000|2020-08-26 03:05:00|7204.5|7175.7|7205.7|7176.9|7205.7|7176.9|7202.4|7173.6|0
1598411400000|2020-08-26 03:10:00|7205.8|7177|7204.9|7176.1|7207.3|7178.5|7203|7174.2|0
1598411700000|2020-08-26 03:15:00|7210.6|7181.8|7207.4|7178.6|7213.5|7184.7|7207.4|7178.6|0
1598412000000|2020-08-26 03:20:00|7208.3|7179.5|7204.6|7175.8|7208.3|7179.5|7202.9|7174.1|0
1598412300000|2020-08-26 03:25:00|7202.7|7173.9|7193.9|7165.1|7203.1|7174.3|7193.9|7165.1|0
1598412600000|2020-08-26 03:30:00|7197.7|7168.9|7196.7|7167.9|7201.6|7172.8|7195.4|7166.6|0
1598412900000|2020-08-26 03:35:00|7197.3|7168.5|7199.7|7170.9|7203.9|7175.1|7197.3|7168.5|0
1598413200000|2020-08-26 03:40:00|7200.4|7171.6|7199.6|7170.8|7200.9|7172.1|7196.6|7167.8|0
1598413500000|2020-08-26 03:45:00|7203.5|7174.7|7201.7|7172.9|7205.3|7176.5|7201.7|7172.9|0
1598413800000|2020-08-26 03:50:00|7201.9|7173.1|7201.8|7173|7203.1|7174.3|7199.2|7170.4|0
1598414100000|2020-08-26 03:55:00|7202.2|7173.4|7207.5|7178.7|7207.5|7178.7|7200.1|7171.3|0
1598414400000|2020-08-26 04:00:00|7208.4|7179.6|7209.9|7181.1|7210.4|7181.6|7206.1|7177.3|0
1598414700000|2020-08-26 04:05:00|7208|7179.2|7212.4|7183.6|7212.4|7183.6|7208|7179.2|0
1598415000000|2020-08-26 04:10:00|7212.6|7183.8|7213.8|7185|7218.6|7189.8|7212.6|7183.8|0
1598415300000|2020-08-26 04:15:00|7214.9|7186.1|7217.3|7188.5|7217.3|7188.5|7214.3|7185.5|0
1598415600000|2020-08-26 04:20:00|7216.8|7188|7224.8|7196|7227.2|7198.4|7216.8|7188|0
1598415900000|2020-08-26 04:25:00|7225|7196.2|7224.2|7195.4|7226.6|7197.8|7224|7195.2|0
1598416200000|2020-08-26 04:30:00|7225.3|7196.5|7227.9|7199.1|7229.8|7201|7225.1|7196.3|0
1598416500000|2020-08-26 04:35:00|7226.9|7198.1|7224.1|7195.3|7229.1|7200.3|7224.1|7195.3|0
1598416800000|2020-08-26 04:40:00|7224.6|7195.8|7223.3|7194.5|7224.6|7195.8|7220.8|7192|0
1598417100000|2020-08-26 04:45:00|7222|7193.2|7226.6|7197.8|7228.3|7199.5|7222|7193.2|0
1598417400000|2020-08-26 04:50:00|7229.1|7200.3|7242.7|7213.7|7243.6|7214.6|7229.1|7200.3|0
1598417700000|2020-08-26 04:55:00|7243.9|7214.9|7243.1|7214.1|7244.8|7215.8|7235.4|7206.6|0
1598418000000|2020-08-26 05:00:00|7241.4|7212.4|7247.4|7218.4|7247.4|7218.4|7241.4|7212.4|0
1598418300000|2020-08-26 05:05:00|7252.2|7223.2|7255.3|7226.3|7255.3|7226.3|7248.6|7219.6|0
1598418600000|2020-08-26 05:10:00|7255.7|7226.7|7250.6|7221.6|7255.7|7226.7|7250.6|7221.6|0
1598418900000|2020-08-26 05:15:00|7251.5|7222.5|7253.2|7224.2|7258.3|7229.3|7251.5|7222.5|0
1598419200000|2020-08-26 05:20:00|7255|7226|7250.7|7221.7|7255.8|7226.8|7250.6|7221.6|0
1598419500000|2020-08-26 05:25:00|7253|7224|7257.6|7228.6|7260|7231|7252|7223|0
1598419800000|2020-08-26 05:30:00|7258|7229|7246.6|7217.6|7261.1|7232.1|7246.6|7217.6|0
1598420100000|2020-08-26 05:35:00|7246.7|7217.7|7240.3|7211.3|7249.9|7220.9|7240.3|7211.3|0
1598420400000|2020-08-26 05:40:00|7238.8|7210|7253.1|7224.1|7253.7|7224.7|7238.8|7210|0
1598420700000|2020-08-26 05:45:00|7256|7227|7256.1|7227.1|7257.1|7228.1|7252.6|7223.6|0
1598421000000|2020-08-26 05:50:00|7254.9|7225.9|7260|7231|7261.4|7232.4|7254.9|7225.9|0
1598421300000|2020-08-26 05:55:00|7257.8|7228.8|7264.1|7235.1|7265.4|7236.4|7257.8|7228.8|0
1598487000000|2020-08-27 00:10:00|7213.1|7184.3|7170.8|7142.2|7213.1|7184.3|7168.1|7139.5|0
1598487300000|2020-08-27 00:15:00|7160.1|7131.5|7132.5|7104.1|7160.1|7131.5|7117.5|7089.1|0
1598487600000|2020-08-27 00:20:00|7125.9|7097.5|7131.5|7103.1|7134.1|7105.7|7119.6|7091.2|0
1598487900000|2020-08-27 00:25:00|7123.5|7095.1|7157.9|7129.3|7157.9|7129.3|7122.2|7093.8|0
1598488200000|2020-08-27 00:30:00|7153.1|7124.5|7124|7095.6|7153.1|7124.5|7123.6|7095.2|0
1598488500000|2020-08-27 00:35:00|7127|7098.6|7147.7|7119.1|7147.7|7119.1|7125.8|7097.4|0
1598488800000|2020-08-27 00:40:00|7145.9|7117.3|7151.8|7123.2|7156.7|7128.1|7145.9|7117.3|0
1598489100000|2020-08-27 00:45:00|7150.9|7122.3|7164.4|7135.8|7164.8|7136.2|7150.9|7122.3|0
1598489400000|2020-08-27 00:50:00|7171.6|7143|7173.7|7145.1|7179.4|7150.8|7170.7|7142.1|0
1598489700000|2020-08-27 00:55:00|7174.4|7145.8|7181.5|7152.9|7183.4|7154.8|7174.4|7145.8|0
1598490000000|2020-08-27 01:00:00|7181.8|7153.2|7189|7160.4|7189|7160.4|7181.8|7153.2|0
1598490300000|2020-08-27 01:05:00|7181.9|7153.3|7183.5|7154.9|7184|7155.4|7171.5|7142.9|0
1598490600000|2020-08-27 01:10:00|7180.1|7151.5|7202.5|7173.7|7202.5|7173.7|7180.1|7151.5|0
1598490900000|2020-08-27 01:15:00|7204.2|7175.4|7203|7174.2|7207.3|7178.5|7198.7|7169.9|0
1598491200000|2020-08-27 01:20:00|7207.5|7178.7|7202|7173.2|7208.3|7179.5|7196.6|7167.8|0
1598491500000|2020-08-27 01:25:00|7202.1|7173.3|7211.9|7183.1|7211.9|7183.1|7201|7172.2|0
1598491800000|2020-08-27 01:30:00|7213.8|7185|7195.9|7167.1|7215.3|7186.5|7195.9|7167.1|0
1598492100000|2020-08-27 01:35:00|7194.3|7165.5|7192|7163.2|7198.5|7169.7|7192|7163.2|0
1598492400000|2020-08-27 01:40:00|7198.1|7169.3|7214.4|7185.6|7220|7191.2|7198.1|7169.3|0
1598492700000|2020-08-27 01:45:00|7212.1|7183.3|7217.3|7188.5|7218.3|7189.5|7211.8|7183|0
1598493000000|2020-08-27 01:50:00|7218.3|7189.5|7217.4|7188.6|7222.7|7193.9|7216.7|7187.9|0
1598493300000|2020-08-27 01:55:00|7220|7191.2|7216.1|7187.3|7221.6|7192.8|7215|7186.2|0
1598493600000|2020-08-27 02:00:00|7215.8|7187|7216.9|7188.1|7218.1|7189.3|7215.8|7187|0
1598493900000|2020-08-27 02:05:00|7219.3|7190.5|7222.8|7194|7222.8|7194|7214.6|7185.8|0
1598494200000|2020-08-27 02:10:00|7219.4|7190.6|7228|7199.2|7228|7199.2|7219.4|7190.6|0
1598494500000|2020-08-27 02:15:00|7228.1|7199.3|7234.2|7205.4|7234.4|7205.6|7228.1|7199.3|0
1598494800000|2020-08-27 02:20:00|7235.1|7206.3|7230.9|7202.1|7235.1|7206.3|7230.9|7202.1|0
1598495100000|2020-08-27 02:25:00|7225.3|7196.5|7224.1|7195.3|7226.9|7198.1|7222.8|7194|0
1598495400000|2020-08-27 02:30:00|7224|7195.2|7215.9|7187.1|7224|7195.2|7213.8|7185|0
1598495700000|2020-08-27 02:35:00|7212.7|7183.9|7206.7|7177.9|7212.7|7183.9|7204.9|7176.1|0
1598496000000|2020-08-27 02:40:00|7207.3|7178.5|7194.6|7165.8|7208.2|7179.4|7194.6|7165.8|0
1598496300000|2020-08-27 02:45:00|7194.1|7165.3|7200|7171.2|7200|7171.2|7194|7165.2|0
1598496600000|2020-08-27 02:50:00|7199|7170.2|7197.3|7168.5|7199.9|7171.1|7194.7|7165.9|0
1598496900000|2020-08-27 02:55:00|7196.7|7167.9|7199.1|7170.3|7199.9|7171.1|7196.7|7167.9|0
1598497200000|2020-08-27 03:00:00|7200.3|7171.5|7192.5|7163.7|7200.8|7172|7191.9|7163.1|0
1598497500000|2020-08-27 03:05:00|7189.6|7160.8|7176.8|7148.2|7189.6|7160.8|7176.8|7148.2|0
1598497800000|2020-08-27 03:10:00|7176|7147.4|7172.9|7144.3|7176|7147.4|7166.3|7137.7|0
1598498100000|2020-08-27 03:15:00|7173|7144.4|7182.2|7153.6|7182.2|7153.6|7171.3|7142.7|0
1598498400000|2020-08-27 03:20:00|7182.4|7153.8|7180.3|7151.7|7183.6|7155|7178.7|7150.1|0
1598498700000|2020-08-27 03:25:00|7183.2|7154.6|7195.3|7166.5|7198|7169.2|7183.2|7154.6|0
1598499000000|2020-08-27 03:30:00|7197.2|7168.4|7188.7|7160.1|7197.2|7168.4|7184.1|7155.5|0
1598499300000|2020-08-27 03:35:00|7190.1|7161.3|7183.5|7154.9|7190.1|7161.3|7183.5|7154.9|0
1598499600000|2020-08-27 03:40:00|7181.1|7152.5|7173.3|7144.7|7182.5|7153.9|7170.5|7141.9|0
1598499900000|2020-08-27 03:45:00|7171.9|7143.3|7175.4|7146.8|7178.1|7149.5|7171.9|7143.3|0
1598500200000|2020-08-27 03:50:00|7177.8|7149.2|7178|7149.4|7179.9|7151.3|7172.5|7143.9|0
1598500500000|2020-08-27 03:55:00|7175.1|7146.5|7173|7144.4|7178.3|7149.7|7173|7144.4|0
1598500800000|2020-08-27 04:00:00|7174.3|7145.7|7180.5|7151.9|7183.2|7154.6|7174.3|7145.7|0
1598501100000|2020-08-27 04:05:00|7180.8|7152.2|7180.4|7151.8|7181.2|7152.6|7175.3|7146.7|0
1598501400000|2020-08-27 04:10:00|7178.9|7150.3|7180.7|7152.1|7183.3|7154.7|7178.9|7150.3|0
1598501700000|2020-08-27 04:15:00|7181.9|7153.3|7187.1|7158.5|7187.1|7158.5|7181.9|7153.3|0
1598502000000|2020-08-27 04:20:00|7187.4|7158.8|7176.4|7147.8|7188.2|7159.6|7176.4|7147.8|0
1598502300000|2020-08-27 04:25:00|7175.3|7146.7|7172.2|7143.6|7176.1|7147.5|7169.9|7141.3|0
1598502600000|2020-08-27 04:30:00|7171.1|7142.5|7168.2|7139.6|7171.4|7142.8|7168.2|7139.6|0
1598502900000|2020-08-27 04:35:00|7171.9|7143.3|7168.4|7139.8|7171.9|7143.3|7167.5|7138.9|0
1598503200000|2020-08-27 04:40:00|7168.9|7140.3|7162.5|7133.9|7171.1|7142.5|7160.8|7132.2|0
1598503500000|2020-08-27 04:45:00|7163.3|7134.7|7160.3|7131.7|7163.3|7134.7|7159.5|7130.9|0
1598503800000|2020-08-27 04:50:00|7160.2|7131.6|7165.7|7137.1|7165.8|7137.2|7160.2|7131.6|0
1598504100000|2020-08-27 04:55:00|7166.5|7137.9|7158.2|7129.6|7167.6|7139|7158.2|7129.6|0
1598504400000|2020-08-27 05:00:00|7156.6|7128|7157.6|7129|7160.5|7131.9|7154.6|7126|0
1598504700000|2020-08-27 05:05:00|7158.5|7129.9|7157.7|7129.1|7161.4|7132.8|7155.5|7126.9|0
1598505000000|2020-08-27 05:10:00|7159.5|7130.9|7159.2|7130.6|7159.7|7131.1|7156.5|7127.9|0
1598505300000|2020-08-27 05:15:00|7158.3|7129.7|7151.7|7123.1|7158.3|7129.7|7151.7|7123.1|0
1598505600000|2020-08-27 05:20:00|7153|7124.4|7152|7123.4|7153.2|7124.6|7150.8|7122.2|0
1598505900000|2020-08-27 05:25:00|7156.1|7127.5|7167|7138.4|7169.5|7140.9|7154.2|7125.6|0
1598506200000|2020-08-27 05:30:00|7169.4|7140.8|7174.2|7145.6|7174.2|7145.6|7164.1|7135.5|0
1598506500000|2020-08-27 05:35:00|7170.9|7142.3|7160.8|7132.2|7170.9|7142.3|7160.3|7131.7|0
1598506800000|2020-08-27 05:40:00|7160.5|7131.9|7167.7|7139.1|7169.3|7140.7|7160.5|7131.9|0
1598507100000|2020-08-27 05:45:00|7168.8|7140.2|7160.9|7132.3|7168.8|7140.2|7159.2|7130.6|0
1598507400000|2020-08-27 05:50:00|7163.3|7134.7|7168.3|7139.7|7168.3|7139.7|7161|7132.4|0
1598507700000|2020-08-27 05:55:00|7166.9|7138.3|7173.9|7145.3|7173.9|7145.3|7166.9|7138.3|0
1598573400000|2020-08-28 00:10:00|7118.5|7090.1|7090.3|7061.9|7118.5|7090.1|7088.5|7060.3|0
1598573700000|2020-08-28 00:15:00|7100.1|7071.7|7136.7|7108.3|7136.7|7108.3|7098.3|7069.9|0
1598574000000|2020-08-28 00:20:00|7130.8|7102.4|7135.6|7107.2|7135.6|7107.2|7120.7|7092.3|0
1598574300000|2020-08-28 00:25:00|7136.1|7107.7|7124.1|7095.7|7136.1|7107.7|7123.2|7094.8|0
1598574600000|2020-08-28 00:30:00|7122.6|7094.2|7092.1|7063.7|7122.8|7094.4|7090.7|7062.3|0
1598574900000|2020-08-28 00:35:00|7094|7065.6|7091.1|7062.7|7100.2|7071.8|7091.1|7062.7|0
1598575200000|2020-08-28 00:40:00|7089|7060.8|7096.3|7067.9|7099.8|7071.4|7089|7060.8|0
1598575500000|2020-08-28 00:45:00|7096|7067.6|7077.2|7049|7096|7067.6|7077.2|7049|0
1598575800000|2020-08-28 00:50:00|7082.2|7054|7078.1|7049.9|7082.2|7054|7071.9|7043.7|0
1598576100000|2020-08-28 00:55:00|7081.2|7053|7078.2|7050|7083.9|7055.7|7076.9|7048.7|0
1598576400000|2020-08-28 01:00:00|7077.1|7048.9|7077.9|7049.7|7080.5|7052.3|7077.1|7048.9|0
1598576700000|2020-08-28 01:05:00|7080.8|7052.6|7084.2|7056|7084.2|7056|7079.6|7051.4|0
1598577000000|2020-08-28 01:10:00|7082.5|7054.3|7086.6|7058.4|7089.9|7061.5|7082.5|7054.3|0
1598577300000|2020-08-28 01:15:00|7084.3|7056.1|7082|7053.8|7096|7067.6|7082|7053.8|0
1598577600000|2020-08-28 01:20:00|7082.9|7054.7|7074.3|7046.1|7082.9|7054.7|7071.7|7043.5|0
1598577900000|2020-08-28 01:25:00|7072.7|7044.5|7072.8|7044.6|7078.5|7050.3|7072.7|7044.5|0
1598578200000|2020-08-28 01:30:00|7073.9|7045.7|7077.5|7049.3|7082.6|7054.4|7072.8|7044.6|0
1598578500000|2020-08-28 01:35:00|7077.2|7049|7080.9|7052.7|7080.9|7052.7|7075.4|7047.2|0
1598578800000|2020-08-28 01:40:00|7079.2|7051|7093|7064.6|7093|7064.6|7079.2|7051|0
1598579100000|2020-08-28 01:45:00|7093.8|7065.4|7091.1|7062.7|7093.8|7065.4|7087.2|7059|0
1598579400000|2020-08-28 01:50:00|7090.4|7062|7086.9|7058.7|7093.1|7064.7|7086.9|7058.7|0
1598579700000|2020-08-28 01:55:00|7088.2|7060|7088.5|7060.3|7094.3|7065.9|7088.2|7060|0
1598580000000|2020-08-28 02:00:00|7091.2|7062.8|7074.3|7046.1|7091.2|7062.8|7073.4|7045.2|0
1598580300000|2020-08-28 02:05:00|7072.5|7044.3|7082.1|7053.9|7082.9|7054.7|7072.5|7044.3|0
1598580600000|2020-08-28 02:10:00|7080.9|7052.7|7080.8|7052.6|7080.9|7052.7|7078.2|7050|0
1598580900000|2020-08-28 02:15:00|7079.7|7051.5|7081.9|7053.7|7090.3|7061.9|7079.7|7051.5|0
1598581200000|2020-08-28 02:20:00|7078.9|7050.7|7080.4|7052.2|7080.4|7052.2|7077.3|7049.1|0
1598581500000|2020-08-28 02:25:00|7079.6|7051.4|7083.8|7055.6|7083.8|7055.6|7079.6|7051.4|0
1598581800000|2020-08-28 02:30:00|7084.3|7056.1|7079.4|7051.2|7091.2|7062.8|7078.5|7050.3|0
1598582100000|2020-08-28 02:35:00|7078.9|7050.7|7077.9|7049.7|7080.9|7052.7|7077.9|7049.7|0
1598582400000|2020-08-28 02:40:00|7078|7049.8|7072.3|7044.1|7081.1|7052.9|7071|7042.8|0
1598582700000|2020-08-28 02:45:00|7073.5|7045.3|7086.9|7058.7|7086.9|7058.7|7073.5|7045.3|0
1598583000000|2020-08-28 02:50:00|7085.9|7057.7|7093.4|7065|7097.6|7069.2|7085.9|7057.7|0
1598583300000|2020-08-28 02:55:00|7093.1|7064.7|7109.1|7080.7|7109.1|7080.7|7093.1|7064.7|0
1598583600000|2020-08-28 03:00:00|7111|7082.6|7111.2|7082.8|7112.9|7084.5|7108.4|7080|0
1598583900000|2020-08-28 03:05:00|7111.4|7083|7110.6|7082.2|7115|7086.6|7106.8|7078.4|0
1598584200000|2020-08-28 03:10:00|7110|7081.6|7116|7087.6|7120|7091.6|7108.7|7080.3|0
1598584500000|2020-08-28 03:15:00|7113.6|7085.2|7111.6|7083.2|7119.5|7091.1|7111.6|7083.2|0
1598584800000|2020-08-28 03:20:00|7112.3|7083.9|7110.4|7082|7112.6|7084.2|7107.2|7078.8|0
1598585100000|2020-08-28 03:25:00|7110.6|7082.2|7114|7085.6|7117.1|7088.7|7109.9|7081.5|0
1598585400000|2020-08-28 03:30:00|7114.2|7085.8|7109.2|7080.8|7117.2|7088.8|7108|7079.6|0
1598585700000|2020-08-28 03:35:00|7109.9|7081.5|7107.8|7079.4|7111.9|7083.5|7107|7078.6|0
1598586000000|2020-08-28 03:40:00|7113.2|7084.8|7108.4|7080|7113.2|7084.8|7107.5|7079.1|0
1598586300000|2020-08-28 03:45:00|7108|7079.6|7108.8|7080.4|7109.5|7081.1|7107.9|7079.5|0
1598586600000|2020-08-28 03:50:00|7108.5|7080.1|7109.9|7081.5|7112.1|7083.7|7108.5|7080.1|0
1598586900000|2020-08-28 03:55:00|7109.1|7080.7|7118.3|7089.9|7121.1|7092.7|7109.1|7080.7|0
1598587200000|2020-08-28 04:00:00|7119.4|7091|7113.6|7085.2|7119.4|7091|7113.6|7085.2|0
1598587500000|2020-08-28 04:05:00|7112.4|7084|7104.6|7076.2|7112.5|7084.1|7104.6|7076.2|0
1598587800000|2020-08-28 04:10:00|7105.7|7077.3|7104.1|7075.7|7105.7|7077.3|7098.7|7070.3|0
1598588100000|2020-08-28 04:15:00|7104.5|7076.1|7101.6|7073.2|7104.5|7076.1|7100.3|7071.9|0
1598588400000|2020-08-28 04:20:00|7101|7072.6|7099.7|7071.3|7101|7072.6|7097.6|7069.2|0
1598588700000|2020-08-28 04:25:00|7098.7|7070.3|7100.1|7071.7|7100.1|7071.7|7094.6|7066.2|0
1598589000000|2020-08-28 04:30:00|7100.9|7072.5|7090.7|7062.3|7100.9|7072.5|7090.7|7062.3|0
1598589300000|2020-08-28 04:35:00|7093.8|7065.4|7087.4|7059.2|7096.6|7068.2|7084.9|7056.7|0
1598589600000|2020-08-28 04:40:00|7085.8|7057.6|7089.2|7060.9|7090.2|7061.8|7084|7055.8|0
1598589900000|2020-08-28 04:45:00|7087.8|7059.6|7092.1|7063.7|7092.9|7064.5|7087.8|7059.6|0
1598590200000|2020-08-28 04:50:00|7092.2|7063.8|7096.3|7067.9|7096.3|7067.9|7089.6|7061.2|0
1598590500000|2020-08-28 04:55:00|7092.3|7063.9|7104.6|7076.2|7104.9|7076.5|7091.3|7062.9|0
1598590800000|2020-08-28 05:00:00|7105.9|7077.5|7104.1|7075.7|7110.2|7081.8|7102.5|7074.1|0
1598591100000|2020-08-28 05:05:00|7102.5|7074.1|7079.4|7051.2|7103.4|7075|7077.9|7049.7|0
1598591400000|2020-08-28 05:10:00|7076.3|7048.1|7081.6|7053.4|7081.6|7053.4|7073.5|7045.3|0
1598591700000|2020-08-28 05:15:00|7082.9|7054.7|7084.7|7056.5|7087.3|7059.1|7079.2|7051|0
1598592000000|2020-08-28 05:20:00|7087.5|7059.3|7085.2|7057|7091.5|7063.1|7082.9|7054.7|0
1598592300000|2020-08-28 05:25:00|7085.6|7057.4|7082.8|7054.6|7085.6|7057.4|7080.5|7052.3|0
1598592600000|2020-08-28 05:30:00|7080.1|7051.9|7078.3|7050.1|7080.1|7051.9|7074.6|7046.4|0
1598592900000|2020-08-28 05:35:00|7079|7050.8|7083.3|7055.1|7083.3|7055.1|7075.5|7047.3|0
1598593200000|2020-08-28 05:40:00|7081.5|7053.3|7080.6|7052.4|7082|7053.8|7079|7050.8|0
1598593500000|2020-08-28 05:45:00|7080.9|7052.7|7077.1|7048.9|7081.5|7053.3|7076.1|7047.9|0
1598593800000|2020-08-28 05:50:00|7081.6|7053.4|7077.8|7049.6|7083.8|7055.6|7077.8|7049.6|0
1598594100000|2020-08-28 05:55:00|7081.3|7053.1|7081.3|7053.1|7085.8|7057.6|7081.3|7053.1|0
1598832600000|2020-08-31 00:10:00|7112.2|7083.8|7143.3|7114.7|7146.9|7118.3|7112.2|7083.8|0
1598832900000|2020-08-31 00:15:00|7136.3|7107.9|7142.3|7113.7|7142.8|7114.2|7136|7107.6|0
1598833200000|2020-08-31 00:20:00|7135.3|7106.9|7152.1|7123.5|7153.5|7124.9|7135.3|7106.9|0
1598833500000|2020-08-31 00:25:00|7149.7|7121.1|7155.6|7127|7155.6|7127|7149.1|7120.5|0
1598833800000|2020-08-31 00:30:00|7153.8|7125.2|7156.4|7127.8|7160.1|7131.5|7153.1|7124.5|0
1598834100000|2020-08-31 00:35:00|7157.7|7129.1|7163.4|7134.8|7169.3|7140.7|7157.7|7129.1|0
1598834400000|2020-08-31 00:40:00|7162.1|7133.5|7176|7147.4|7176|7147.4|7162.1|7133.5|0
1598834700000|2020-08-31 00:45:00|7179.8|7151.2|7185|7156.4|7193.4|7164.6|7179.8|7151.2|0
1598835000000|2020-08-31 00:50:00|7186.3|7157.7|7182.3|7153.7|7186.3|7157.7|7178.5|7149.9|0
1598835300000|2020-08-31 00:55:00|7186.1|7157.5|7212.2|7183.4|7213.4|7184.6|7186.1|7157.5|0
1598835600000|2020-08-31 01:00:00|7211.2|7182.4|7216.8|7188|7216.9|7188.1|7207.6|7178.8|0
1598835900000|2020-08-31 01:05:00|7217.4|7188.6|7213.6|7184.8|7217.6|7188.8|7213.6|7184.8|0
1598836200000|2020-08-31 01:10:00|7210|7181.2|7191.1|7162.3|7210|7181.2|7190.1|7161.3|0
1598836500000|2020-08-31 01:15:00|7204.6|7175.8|7209.2|7180.4|7212.5|7183.7|7204.3|7175.5|0
1598836800000|2020-08-31 01:20:00|7202.4|7173.6|7218.5|7189.7|7218.5|7189.7|7200.7|7171.9|0
1598837100000|2020-08-31 01:25:00|7215.3|7186.5|7221.2|7192.4|7222.1|7193.3|7215.2|7186.4|0
1598837400000|2020-08-31 01:30:00|7218.4|7189.6|7222.1|7193.3|7222.9|7194.1|7217.4|7188.6|0
1598837700000|2020-08-31 01:35:00|7223.3|7194.5|7226.9|7198.1|7227.5|7198.7|7222.7|7193.9|0
1598838000000|2020-08-31 01:40:00|7228|7199.2|7223.6|7194.8|7230.3|7201.5|7223.6|7194.8|0
1598838300000|2020-08-31 01:45:00|7226.3|7197.5|7228.5|7199.7|7229|7200.2|7223.5|7194.7|0
1598838600000|2020-08-31 01:50:00|7225|7196.2|7221.2|7192.4|7228.5|7199.7|7221.2|7192.4|0
1598838900000|2020-08-31 01:55:00|7219.8|7191|7227.8|7199|7229.2|7200.4|7219.8|7191|0
1598839200000|2020-08-31 02:00:00|7230.6|7201.8|7224.5|7195.7|7231.1|7202.3|7224.5|7195.7|0
1598839500000|2020-08-31 02:05:00|7225|7196.2|7218.5|7189.7|7225|7196.2|7216.2|7187.4|0
1598839800000|2020-08-31 02:10:00|7218.6|7189.8|7222.8|7194|7225.1|7196.3|7216.7|7187.9|0
1598840100000|2020-08-31 02:15:00|7220.3|7191.5|7226.8|7198|7226.8|7198|7220.3|7191.5|0
1598840400000|2020-08-31 02:20:00|7225.8|7197|7233.6|7204.8|7233.6|7204.8|7225|7196.2|0
1598840700000|2020-08-31 02:25:00|7236.7|7207.9|7239|7210.2|7239.8|7210.8|7234.9|7206.1|0
1598841000000|2020-08-31 02:30:00|7240.2|7211.2|7242.3|7213.3|7242.4|7213.4|7237.9|7209.1|0
1598841300000|2020-08-31 02:35:00|7244.7|7215.7|7241.2|7212.2|7250.9|7221.9|7241.2|7212.2|0
1598841600000|2020-08-31 02:40:00|7242.8|7213.8|7246.5|7217.5|7250.9|7221.9|7242.8|7213.8|0
1598841900000|2020-08-31 02:45:00|7244.6|7215.6|7252.4|7223.4|7254.4|7225.4|7244.6|7215.6|0
1598842200000|2020-08-31 02:50:00|7253.3|7224.3|7238.7|7209.9|7255.1|7226.1|7238.7|7209.9|0
1598842500000|2020-08-31 02:55:00|7242|7213|7245|7216|7246.3|7217.3|7241.9|7212.9|0
1598842800000|2020-08-31 03:00:00|7246.5|7217.5|7253.6|7224.6|7258.2|7229.2|7245.2|7216.2|0
1598843100000|2020-08-31 03:05:00|7254.6|7225.6|7257.1|7228.1|7257.2|7228.2|7252.1|7223.1|0
1598843400000|2020-08-31 03:10:00|7259.4|7230.4|7254.2|7225.2|7261|7232|7254.2|7225.2|0
1598843700000|2020-08-31 03:15:00|7256|7227|7249.7|7220.7|7256|7227|7248.5|7219.5|0
1598844000000|2020-08-31 03:20:00|7250.7|7221.7|7251.7|7222.7|7252.7|7223.7|7250.2|7221.2|0
1598844300000|2020-08-31 03:25:00|7252|7223|7258.8|7229.8|7259|7230|7252|7223|0
1598844600000|2020-08-31 03:30:00|7258.9|7229.9|7266.4|7237.4|7266.4|7237.4|7258.2|7229.2|0
1598844900000|2020-08-31 03:35:00|7262.7|7233.7|7260.5|7231.5|7263.5|7234.5|7258.7|7229.7|0
1598845200000|2020-08-31 03:40:00|7255.1|7226.1|7253.5|7224.5|7256.5|7227.5|7253.5|7224.5|0
1598845500000|2020-08-31 03:45:00|7252.8|7223.8|7257.5|7228.5|7258.5|7229.5|7252.8|7223.8|0
1598845800000|2020-08-31 03:50:00|7259.7|7230.7|7260.1|7231.1|7269.1|7240.1|7259.7|7230.7|0
1598846100000|2020-08-31 03:55:00|7259.1|7230.1|7252.6|7223.6|7260.5|7231.5|7251.3|7222.3|0
1598846400000|2020-08-31 04:00:00|7252.8|7223.8|7243.5|7214.5|7252.8|7223.8|7243.5|7214.5|0
1598846700000|2020-08-31 04:05:00|7245.8|7216.8|7243.9|7214.9|7248.8|7219.8|7242.7|7213.7|0
1598847000000|2020-08-31 04:10:00|7246.8|7217.8|7243.6|7214.6|7246.8|7217.8|7241.5|7212.5|0
1598847300000|2020-08-31 04:15:00|7243.7|7214.7|7243.2|7214.2|7243.7|7214.7|7240.1|7211.1|0
1598847600000|2020-08-31 04:20:00|7243.4|7214.4|7253.6|7224.6|7253.6|7224.6|7240.4|7211.4|0
1598847900000|2020-08-31 04:25:00|7254.6|7225.6|7257.4|7228.4|7257.6|7228.6|7253.5|7224.5|0
1598848200000|2020-08-31 04:30:00|7258.1|7229.1|7257.9|7228.9|7258.1|7229.1|7254.8|7225.8|0
1598848500000|2020-08-31 04:35:00|7255.6|7226.6|7259.7|7230.7|7262.5|7233.5|7255.6|7226.6|0
1598848800000|2020-08-31 04:40:00|7257|7228|7252.1|7223.1|7257|7228|7248.8|7219.8|0
1598849100000|2020-08-31 04:45:00|7251.5|7222.5|7245.8|7216.8|7251.8|7222.8|7245.8|7216.8|0
1598849400000|2020-08-31 04:50:00|7247|7218|7263.5|7234.5|7263.5|7234.5|7247|7218|0
1598849700000|2020-08-31 04:55:00|7260.9|7231.9|7259.1|7230.1|7263.5|7234.5|7259.1|7230.1|0
1598850000000|2020-08-31 05:00:00|7261.8|7232.8|7270.3|7241.3|7270.3|7241.3|7261.7|7232.7|0
1598850300000|2020-08-31 05:05:00|7265.9|7236.9|7264.1|7235.1|7271.7|7242.7|7261.5|7232.5|0
1598850600000|2020-08-31 05:10:00|7261.1|7232.1|7261.8|7232.8|7262.3|7233.3|7258|7229|0
1598850900000|2020-08-31 05:15:00|7264.1|7235.1|7263|7234|7264.1|7235.1|7257.1|7228.1|0
1598851200000|2020-08-31 05:20:00|7260.3|7231.3|7257.9|7228.9|7263.3|7234.3|7257.8|7228.8|0
1598851500000|2020-08-31 05:25:00|7256.9|7227.9|7248.4|7219.4|7256.9|7227.9|7248.1|7219.1|0
1598851800000|2020-08-31 05:30:00|7245.7|7216.7|7243|7214|7246.4|7217.4|7242.8|7213.8|0
1598852100000|2020-08-31 05:35:00|7240.3|7211.3|7236.6|7207.8|7245|7216|7236.6|7207.8|0
1598852400000|2020-08-31 05:40:00|7238.6|7209.8|7238.7|7209.9|7239.2|7210.4|7234|7205.2|0
1598852700000|2020-08-31 05:45:00|7234.3|7205.5|7238.5|7209.7|7239.2|7210.4|7234.3|7205.5|0
1598853000000|2020-08-31 05:50:00|7239.2|7210.4|7237.8|7209|7242.2|7213.2|7235.1|7206.3|0
1598853300000|2020-08-31 05:55:00|7234.5|7205.7|7240.6|7211.6|7240.6|7211.6|7234.5|7205.7|0
1598919000000|2020-09-01 00:10:00|7083.2|7055|7034.6|7006.6|7083.2|7055|7029.6|7001.6|0
1598919300000|2020-09-01 00:15:00|7033.8|7005.8|7037.7|7009.7|7042.1|7013.9|7023.8|6995.8|0
1598919600000|2020-09-01 00:20:00|7042.7|7014.5|7049.7|7021.5|7056.6|7028.4|7041.3|7013.1|0
1598919900000|2020-09-01 00:25:00|7051.1|7022.9|7048.6|7020.4|7052.6|7024.4|7041.7|7013.5|0
1598920200000|2020-09-01 00:30:00|7050.6|7022.4|7045|7016.8|7056.1|7027.9|7045|7016.8|0
1598920500000|2020-09-01 00:35:00|7044.6|7016.4|7048.4|7020.2|7048.7|7020.5|7044.6|7016.4|0
1598920800000|2020-09-01 00:40:00|7047.3|7019.1|7054.2|7026|7054.2|7026|7044.4|7016.2|0
1598921100000|2020-09-01 00:45:00|7046.2|7018|7048.1|7019.9|7052.6|7024.4|7045.8|7017.6|0
1598921400000|2020-09-01 00:50:00|7044.3|7016.1|7037.5|7009.5|7044.3|7016.1|7034.4|7006.4|0
1598921700000|2020-09-01 00:55:00|7041.4|7013.2|7033.7|7005.7|7041.4|7013.2|7031.1|7003.1|0
1598922000000|2020-09-01 01:00:00|7034.8|7006.8|7035|7007|7039.2|7011|7032.3|7004.3|0
1598922300000|2020-09-01 01:05:00|7035.9|7007.9|7036.6|7008.6|7039.2|7011|7035.4|7007.4|0
1598922600000|2020-09-01 01:10:00|7039.9|7011.7|7039.8|7011.6|7043.6|7015.4|7039.8|7011.6|0
1598922900000|2020-09-01 01:15:00|7038.7|7010.7|7035.5|7007.5|7041.1|7012.9|7035.5|7007.5|0
1598923200000|2020-09-01 01:20:00|7033.8|7005.8|7026|6998|7036.5|7008.5|7026|6998|0
1598923500000|2020-09-01 01:25:00|7024.1|6996.1|7030.5|7002.5|7030.5|7002.5|7022.3|6994.3|0
1598923800000|2020-09-01 01:30:00|7033.1|7005.1|7036.9|7008.9|7036.9|7008.9|7026.9|6998.9|0
1598924100000|2020-09-01 01:35:00|7036.8|7008.8|7047.2|7019|7048.1|7019.9|7036.8|7008.8|0
1598924400000|2020-09-01 01:40:00|7050.7|7022.5|7057.6|7029.4|7057.6|7029.4|7047.5|7019.3|0
1598924700000|2020-09-01 01:45:00|7058.3|7030.1|7055.2|7027|7062.3|7034.1|7055.2|7027|0
1598925000000|2020-09-01 01:50:00|7057|7028.8|7041.8|7013.6|7058.9|7030.7|7041.2|7013|0
1598925300000|2020-09-01 01:55:00|7044.1|7015.9|7053|7024.8|7053|7024.8|7043.7|7015.5|0
1598925600000|2020-09-01 02:00:00|7054.5|7026.3|7056.2|7028|7068.2|7040|7054.5|7026.3|0
1598925900000|2020-09-01 02:05:00|7054.5|7026.3|7060|7031.8|7061|7032.8|7054.5|7026.3|0
1598926200000|2020-09-01 02:10:00|7060.5|7032.3|7047.5|7019.3|7060.5|7032.3|7046.3|7018.1|0
1598926500000|2020-09-01 02:15:00|7047.2|7019|7047.7|7019.5|7048.2|7020|7045.9|7017.7|0
1598926800000|2020-09-01 02:20:00|7048.8|7020.6|7041.9|7013.7|7048.8|7020.6|7041|7012.8|0
1598927100000|2020-09-01 02:25:00|7039.1|7011|7041|7012.8|7044.4|7016.2|7039.1|7011|0
1598927400000|2020-09-01 02:30:00|7040.9|7012.7|7056.2|7028|7056.2|7028|7038.7|7010.7|0
1598927700000|2020-09-01 02:35:00|7054.3|7026.1|7046.4|7018.2|7056|7027.8|7046.4|7018.2|0
1598928000000|2020-09-01 02:40:00|7046.2|7018|7033.6|7005.6|7046.4|7018.2|7028.9|7000.9|0
1598928300000|2020-09-01 02:45:00|7033.3|7005.3|7027.4|6999.4|7037.9|7009.9|7027.4|6999.4|0
1598928600000|2020-09-01 02:50:00|7025.9|6997.9|7030.1|7002.1|7031.4|7003.4|7025.3|6997.3|0
1598928900000|2020-09-01 02:55:00|7030.7|7002.7|7028.8|7000.8|7032.9|7004.9|7027|6999|0
1598929200000|2020-09-01 03:00:00|7029.6|7001.6|7024.4|6996.4|7032.7|7004.7|7024.1|6996.1|0
1598929500000|2020-09-01 03:05:00|7023.1|6995.1|7026.3|6998.3|7029.2|7001.2|7022.7|6994.7|0
1598929800000|2020-09-01 03:10:00|7027.1|6999.1|7017|6989|7027.1|6999.1|7015.9|6987.9|0
1598930100000|2020-09-01 03:15:00|7020.4|6992.4|7017.6|6989.6|7020.4|6992.4|7016.6|6988.6|0
1598930400000|2020-09-01 03:20:00|7018.5|6990.5|7020.5|6992.5|7020.5|6992.5|7014.3|6986.3|0
1598930700000|2020-09-01 03:25:00|7020.3|6992.3|7021.1|6993.1|7023.4|6995.4|7020|6992|0
1598931000000|2020-09-01 03:30:00|7027.5|6999.5|7029.8|7001.8|7030.1|7002.1|7026.5|6998.5|0
1598931300000|2020-09-01 03:35:00|7030.9|7002.9|7021.5|6993.5|7034.3|7006.3|7021.5|6993.5|0
1598931600000|2020-09-01 03:40:00|7022.5|6994.5|7035.4|7007.4|7037.3|7009.3|7022.5|6994.5|0
1598931900000|2020-09-01 03:45:00|7034.3|7006.3|7028.2|7000.2|7034.3|7006.3|7026.7|6998.7|0
1598932200000|2020-09-01 03:50:00|7027.3|6999.3|7042.7|7014.5|7042.7|7014.5|7025.6|6997.6|0
1598932500000|2020-09-01 03:55:00|7043.9|7015.7|7041.2|7013|7046.9|7018.7|7040.1|7011.9|0
1598932800000|2020-09-01 04:00:00|7042.3|7014.1|7039.7|7011.5|7044|7015.8|7039.7|7011.5|0
1598933100000|2020-09-01 04:05:00|7038.6|7010.6|7028|7000|7038.6|7010.6|7026.6|6998.6|0
1598933400000|2020-09-01 04:10:00|7030.6|7002.6|7032.6|7004.6|7033.4|7005.4|7025.1|6997.1|0
1598933700000|2020-09-01 04:15:00|7036.2|7008.2|7038.5|7010.5|7041.9|7013.7|7036.2|7008.2|0
1598934000000|2020-09-01 04:20:00|7039.5|7011.3|7035.9|7007.9|7039.5|7011.3|7032.7|7004.7|0
1598934300000|2020-09-01 04:25:00|7035.1|7007.1|7035.3|7007.3|7037|7009|7031.5|7003.5|0
1598934600000|2020-09-01 04:30:00|7041.3|7013.1|7044.2|7016|7044.2|7016|7036|7008|0
1598934900000|2020-09-01 04:35:00|7031.7|7003.7|7032.2|7004.2|7034.8|7006.8|7027.9|6999.9|0
1598935200000|2020-09-01 04:40:00|7031.4|7003.4|7033.1|7005.1|7044.5|7016.3|7031.4|7003.4|0
1598935500000|2020-09-01 04:45:00|7039.5|7011.3|7033.7|7005.7|7039.5|7011.3|7032.8|7004.8|0
1598935800000|2020-09-01 04:50:00|7032.6|7004.6|7049|7020.8|7053.3|7025.1|7031.8|7003.8|0
1598936100000|2020-09-01 04:55:00|7051.8|7023.6|7059|7030.8|7061.5|7033.3|7050.4|7022.2|0
1598936400000|2020-09-01 05:00:00|7058.7|7030.5|7048.1|7019.9|7058.7|7030.5|7047.3|7019.1|0
1598936700000|2020-09-01 05:05:00|7046.2|7018|7036.7|7008.7|7049.5|7021.3|7036.7|7008.7|0
1598937000000|2020-09-01 05:10:00|7040.7|7012.5|7046.9|7018.7|7047.9|7019.7|7035|7007|0
1598937300000|2020-09-01 05:15:00|7048.1|7019.9|7048.2|7020|7049.9|7021.7|7045.7|7017.5|0
1598937600000|2020-09-01 05:20:00|7047.8|7019.6|7052.9|7024.7|7053.5|7025.3|7047.8|7019.6|0
1598937900000|2020-09-01 05:25:00|7061.8|7033.6|7075.3|7047.1|7075.3|7047.1|7061.8|7033.6|0
1598938200000|2020-09-01 05:30:00|7076.7|7048.5|7069.5|7041.3|7076.7|7048.5|7068.4|7040.2|0
1598938500000|2020-09-01 05:35:00|7074.4|7046.2|7072.2|7044|7074.4|7046.2|7068.2|7040|0
1598938800000|2020-09-01 05:40:00|7071|7042.8|7059.7|7031.5|7071|7042.8|7059|7030.8|0
1598939100000|2020-09-01 05:45:00|7056|7027.8|7070|7041.8|7070|7041.8|7056|7027.8|0
1598939400000|2020-09-01 05:50:00|7073|7044.8|7091.3|7062.9|7091.3|7062.9|7070.3|7042.1|0
1598939700000|2020-09-01 05:55:00|7088|7059.8|7075.4|7047.2|7089.2|7060.9|7075.4|7047.2|0
1598919000000|2020-09-01 00:10:00|7083.2|7055|7034.6|7006.6|7083.2|7055|7029.6|7001.6|0
1598919300000|2020-09-01 00:15:00|7033.8|7005.8|7037.7|7009.7|7042.1|7013.9|7023.8|6995.8|0
1598919600000|2020-09-01 00:20:00|7042.7|7014.5|7049.7|7021.5|7056.6|7028.4|7041.3|7013.1|0
1598919900000|2020-09-01 00:25:00|7051.1|7022.9|7048.6|7020.4|7052.6|7024.4|7041.7|7013.5|0
1598920200000|2020-09-01 00:30:00|7050.6|7022.4|7045|7016.8|7056.1|7027.9|7045|7016.8|0
1598920500000|2020-09-01 00:35:00|7044.6|7016.4|7048.4|7020.2|7048.7|7020.5|7044.6|7016.4|0
1598920800000|2020-09-01 00:40:00|7047.3|7019.1|7054.2|7026|7054.2|7026|7044.4|7016.2|0
1598921100000|2020-09-01 00:45:00|7046.2|7018|7048.1|7019.9|7052.6|7024.4|7045.8|7017.6|0
1598921400000|2020-09-01 00:50:00|7044.3|7016.1|7037.5|7009.5|7044.3|7016.1|7034.4|7006.4|0
1598921700000|2020-09-01 00:55:00|7041.4|7013.2|7033.7|7005.7|7041.4|7013.2|7031.1|7003.1|0
1598922000000|2020-09-01 01:00:00|7034.8|7006.8|7035|7007|7039.2|7011|7032.3|7004.3|0
1598922300000|2020-09-01 01:05:00|7035.9|7007.9|7036.6|7008.6|7039.2|7011|7035.4|7007.4|0
1598922600000|2020-09-01 01:10:00|7039.9|7011.7|7039.8|7011.6|7043.6|7015.4|7039.8|7011.6|0
1598922900000|2020-09-01 01:15:00|7038.7|7010.7|7035.5|7007.5|7041.1|7012.9|7035.5|7007.5|0
1598923200000|2020-09-01 01:20:00|7033.8|7005.8|7026|6998|7036.5|7008.5|7026|6998|0
1598923500000|2020-09-01 01:25:00|7024.1|6996.1|7030.5|7002.5|7030.5|7002.5|7022.3|6994.3|0
1598923800000|2020-09-01 01:30:00|7033.1|7005.1|7036.9|7008.9|7036.9|7008.9|7026.9|6998.9|0
1598924100000|2020-09-01 01:35:00|7036.8|7008.8|7047.2|7019|7048.1|7019.9|7036.8|7008.8|0
1598924400000|2020-09-01 01:40:00|7050.7|7022.5|7057.6|7029.4|7057.6|7029.4|7047.5|7019.3|0
1598924700000|2020-09-01 01:45:00|7058.3|7030.1|7055.2|7027|7062.3|7034.1|7055.2|7027|0
1598925000000|2020-09-01 01:50:00|7057|7028.8|7041.8|7013.6|7058.9|7030.7|7041.2|7013|0
1598925300000|2020-09-01 01:55:00|7044.1|7015.9|7053|7024.8|7053|7024.8|7043.7|7015.5|0
1598925600000|2020-09-01 02:00:00|7054.5|7026.3|7056.2|7028|7068.2|7040|7054.5|7026.3|0
1598925900000|2020-09-01 02:05:00|7054.5|7026.3|7060|7031.8|7061|7032.8|7054.5|7026.3|0
1598926200000|2020-09-01 02:10:00|7060.5|7032.3|7047.5|7019.3|7060.5|7032.3|7046.3|7018.1|0
1598926500000|2020-09-01 02:15:00|7047.2|7019|7047.7|7019.5|7048.2|7020|7045.9|7017.7|0
1598926800000|2020-09-01 02:20:00|7048.8|7020.6|7041.9|7013.7|7048.8|7020.6|7041|7012.8|0
1598927100000|2020-09-01 02:25:00|7039.1|7011|7041|7012.8|7044.4|7016.2|7039.1|7011|0
1598927400000|2020-09-01 02:30:00|7040.9|7012.7|7056.2|7028|7056.2|7028|7038.7|7010.7|0
1598927700000|2020-09-01 02:35:00|7054.3|7026.1|7046.4|7018.2|7056|7027.8|7046.4|7018.2|0
1598928000000|2020-09-01 02:40:00|7046.2|7018|7033.6|7005.6|7046.4|7018.2|7028.9|7000.9|0
1598928300000|2020-09-01 02:45:00|7033.3|7005.3|7027.4|6999.4|7037.9|7009.9|7027.4|6999.4|0
1598928600000|2020-09-01 02:50:00|7025.9|6997.9|7030.1|7002.1|7031.4|7003.4|7025.3|6997.3|0
1598928900000|2020-09-01 02:55:00|7030.7|7002.7|7028.8|7000.8|7032.9|7004.9|7027|6999|0
1598929200000|2020-09-01 03:00:00|7029.6|7001.6|7024.4|6996.4|7032.7|7004.7|7024.1|6996.1|0
1598929500000|2020-09-01 03:05:00|7023.1|6995.1|7026.3|6998.3|7029.2|7001.2|7022.7|6994.7|0
1598929800000|2020-09-01 03:10:00|7027.1|6999.1|7017|6989|7027.1|6999.1|7015.9|6987.9|0
1598930100000|2020-09-01 03:15:00|7020.4|6992.4|7017.6|6989.6|7020.4|6992.4|7016.6|6988.6|0
1598930400000|2020-09-01 03:20:00|7018.5|6990.5|7020.5|6992.5|7020.5|6992.5|7014.3|6986.3|0
1598930700000|2020-09-01 03:25:00|7020.3|6992.3|7021.1|6993.1|7023.4|6995.4|7020|6992|0
1598931000000|2020-09-01 03:30:00|7027.5|6999.5|7029.8|7001.8|7030.1|7002.1|7026.5|6998.5|0
1598931300000|2020-09-01 03:35:00|7030.9|7002.9|7021.5|6993.5|7034.3|7006.3|7021.5|6993.5|0
1598931600000|2020-09-01 03:40:00|7022.5|6994.5|7035.4|7007.4|7037.3|7009.3|7022.5|6994.5|0
1598931900000|2020-09-01 03:45:00|7034.3|7006.3|7028.2|7000.2|7034.3|7006.3|7026.7|6998.7|0
1598932200000|2020-09-01 03:50:00|7027.3|6999.3|7042.7|7014.5|7042.7|7014.5|7025.6|6997.6|0
1598932500000|2020-09-01 03:55:00|7043.9|7015.7|7041.2|7013|7046.9|7018.7|7040.1|7011.9|0
1598932800000|2020-09-01 04:00:00|7042.3|7014.1|7039.7|7011.5|7044|7015.8|7039.7|7011.5|0
1598933100000|2020-09-01 04:05:00|7038.6|7010.6|7028|7000|7038.6|7010.6|7026.6|6998.6|0
1598933400000|2020-09-01 04:10:00|7030.6|7002.6|7032.6|7004.6|7033.4|7005.4|7025.1|6997.1|0
1598933700000|2020-09-01 04:15:00|7036.2|7008.2|7038.5|7010.5|7041.9|7013.7|7036.2|7008.2|0
1598934000000|2020-09-01 04:20:00|7039.5|7011.3|7035.9|7007.9|7039.5|7011.3|7032.7|7004.7|0
1598934300000|2020-09-01 04:25:00|7035.1|7007.1|7035.3|7007.3|7037|7009|7031.5|7003.5|0
1598934600000|2020-09-01 04:30:00|7041.3|7013.1|7044.2|7016|7044.2|7016|7036|7008|0
1598934900000|2020-09-01 04:35:00|7031.7|7003.7|7032.2|7004.2|7034.8|7006.8|7027.9|6999.9|0
1598935200000|2020-09-01 04:40:00|7031.4|7003.4|7033.1|7005.1|7044.5|7016.3|7031.4|7003.4|0
1598935500000|2020-09-01 04:45:00|7039.5|7011.3|7033.7|7005.7|7039.5|7011.3|7032.8|7004.8|0
1598935800000|2020-09-01 04:50:00|7032.6|7004.6|7049|7020.8|7053.3|7025.1|7031.8|7003.8|0
1598936100000|2020-09-01 04:55:00|7051.8|7023.6|7059|7030.8|7061.5|7033.3|7050.4|7022.2|0
1598936400000|2020-09-01 05:00:00|7058.7|7030.5|7048.1|7019.9|7058.7|7030.5|7047.3|7019.1|0
1598936700000|2020-09-01 05:05:00|7046.2|7018|7036.7|7008.7|7049.5|7021.3|7036.7|7008.7|0
1598937000000|2020-09-01 05:10:00|7040.7|7012.5|7046.9|7018.7|7047.9|7019.7|7035|7007|0
1598937300000|2020-09-01 05:15:00|7048.1|7019.9|7048.2|7020|7049.9|7021.7|7045.7|7017.5|0
1598937600000|2020-09-01 05:20:00|7047.8|7019.6|7052.9|7024.7|7053.5|7025.3|7047.8|7019.6|0
1598937900000|2020-09-01 05:25:00|7061.8|7033.6|7075.3|7047.1|7075.3|7047.1|7061.8|7033.6|0
1598938200000|2020-09-01 05:30:00|7076.7|7048.5|7069.5|7041.3|7076.7|7048.5|7068.4|7040.2|0
1598938500000|2020-09-01 05:35:00|7074.4|7046.2|7072.2|7044|7074.4|7046.2|7068.2|7040|0
1598938800000|2020-09-01 05:40:00|7071|7042.8|7059.7|7031.5|7071|7042.8|7059|7030.8|0
1598939100000|2020-09-01 05:45:00|7056|7027.8|7070|7041.8|7070|7041.8|7056|7027.8|0
1598939400000|2020-09-01 05:50:00|7073|7044.8|7091.3|7062.9|7091.3|7062.9|7070.3|7042.1|0
1598939700000|2020-09-01 05:55:00|7088|7059.8|7075.4|7047.2|7089.2|7060.9|7075.4|7047.2|0
1599005400000|2020-09-02 00:10:00|7088.3|7060.1|7068.5|7040.3|7088.3|7060.1|7067.8|7039.6|0
1599005700000|2020-09-02 00:15:00|7067.1|7038.9|7050.7|7022.5|7067.1|7038.9|7048.1|7019.9|0
1599006000000|2020-09-02 00:20:00|7049.8|7021.6|7087.5|7059.3|7087.5|7059.3|7049.8|7021.6|0
1599006300000|2020-09-02 00:25:00|7091.8|7063.4|7097.8|7069.4|7109.9|7081.5|7091.8|7063.4|0
1599006600000|2020-09-02 00:30:00|7097.5|7069.1|7090.3|7061.9|7117.8|7089.4|7087.4|7059.2|0
1599006900000|2020-09-02 00:35:00|7090.9|7062.5|7089.4|7061|7097.1|7068.7|7089.4|7061|0
1599007200000|2020-09-02 00:40:00|7090.7|7062.3|7083.7|7055.5|7099.6|7071.2|7083.7|7055.5|0
1599007500000|2020-09-02 00:45:00|7085.1|7056.9|7100.6|7072.2|7100.6|7072.2|7085.1|7056.9|0
1599007800000|2020-09-02 00:50:00|7101.4|7073|7097.4|7069|7102.4|7074|7091.2|7062.8|0
1599008100000|2020-09-02 00:55:00|7094.6|7066.2|7089.6|7061.2|7101.8|7073.4|7089.6|7061.2|0
1599008400000|2020-09-02 01:00:00|7091.2|7062.8|7086.1|7057.9|7091.8|7063.4|7086.1|7057.9|0
1599008700000|2020-09-02 01:05:00|7081.1|7052.9|7090.3|7061.9|7090.3|7061.9|7078.9|7050.7|0
1599009000000|2020-09-02 01:10:00|7094.3|7065.9|7095.9|7067.5|7100.3|7071.9|7089.2|7060.9|0
1599009300000|2020-09-02 01:15:00|7094.9|7066.5|7106.5|7078.1|7108.8|7080.4|7094.9|7066.5|0
1599009600000|2020-09-02 01:20:00|7098.5|7070.1|7105.4|7077|7106.6|7078.2|7098.5|7070.1|0
1599009900000|2020-09-02 01:25:00|7103.5|7075.1|7084.3|7056.1|7104.7|7076.3|7084.3|7056.1|0
1599010200000|2020-09-02 01:30:00|7081.1|7052.9|7084.2|7056|7092.5|7064.1|7079.1|7050.9|0
1599010500000|2020-09-02 01:35:00|7083.5|7055.3|7083.3|7055.1|7087.6|7059.4|7079.7|7051.5|0
1599010800000|2020-09-02 01:40:00|7080.6|7052.4|7085.6|7057.4|7090|7061.6|7080.6|7052.4|0
1599011100000|2020-09-02 01:45:00|7083.1|7054.9|7084.2|7056|7085.5|7057.3|7081.7|7053.5|0
1599011400000|2020-09-02 01:50:00|7082.9|7054.7|7080.4|7052.2|7082.9|7054.7|7077.2|7049|0
1599011700000|2020-09-02 01:55:00|7077|7048.8|7078|7049.8|7080.2|7052|7076.4|7048.2|0
1599012000000|2020-09-02 02:00:00|7081.9|7053.7|7077.1|7048.9|7084|7055.8|7077.1|7048.9|0
1599012300000|2020-09-02 02:05:00|7075.3|7047.1|7069.6|7041.4|7078.3|7050.1|7067.8|7039.6|0
1599012600000|2020-09-02 02:10:00|7069.2|7041|7078.4|7050.2|7078.4|7050.2|7069.2|7041|0
1599012900000|2020-09-02 02:15:00|7078.7|7050.5|7090.5|7062.1|7093.1|7064.7|7078.7|7050.5|0
1599013200000|2020-09-02 02:20:00|7093.4|7065|7087.9|7059.7|7095.3|7066.9|7087.9|7059.7|0
1599013500000|2020-09-02 02:25:00|7086.6|7058.4|7098.8|7070.4|7099.2|7070.8|7083.6|7055.4|0
1599013800000|2020-09-02 02:30:00|7098.4|7070|7096.1|7067.7|7098.4|7070|7088.3|7060.1|0
1599014100000|2020-09-02 02:35:00|7100.3|7071.9|7107.5|7079.1|7107.5|7079.1|7100.3|7071.9|0
1599014400000|2020-09-02 02:40:00|7109.8|7081.4|7115.4|7087|7115.4|7087|7109.8|7081.4|0
1599014700000|2020-09-02 02:45:00|7115.5|7087.1|7102.4|7074|7115.5|7087.1|7101.7|7073.3|0
1599015000000|2020-09-02 02:50:00|7102.7|7074.3|7102.8|7074.4|7104.8|7076.4|7094.8|7066.4|0
1599015300000|2020-09-02 02:55:00|7103.7|7075.3|7112.7|7084.3|7112.7|7084.3|7103.1|7074.7|0
1599015600000|2020-09-02 03:00:00|7112.5|7084.1|7110.3|7081.9|7112.7|7084.3|7109.4|7081|0
1599015900000|2020-09-02 03:05:00|7111.2|7082.8|7128.4|7100|7128.4|7100|7111.2|7082.8|0
1599016200000|2020-09-02 03:10:00|7126.6|7098.2|7122.1|7093.7|7126.6|7098.2|7117.4|7089|0
1599016500000|2020-09-02 03:15:00|7120.4|7092|7119.8|7091.4|7127.3|7098.9|7116|7087.6|0
1599016800000|2020-09-02 03:20:00|7119.9|7091.5|7122.4|7094|7123.5|7095.1|7117.8|7089.4|0
1599017100000|2020-09-02 03:25:00|7121.9|7093.5|7121.1|7092.7|7125.8|7097.4|7121.1|7092.7|0
1599017400000|2020-09-02 03:30:00|7120.4|7092|7125.2|7096.8|7125.2|7096.8|7120.1|7091.7|0
1599017700000|2020-09-02 03:35:00|7121.2|7092.8|7121.2|7092.8|7124.7|7096.3|7120|7091.6|0
1599018000000|2020-09-02 03:40:00|7124.5|7096.1|7124.2|7095.8|7126.8|7098.4|7122.8|7094.4|0
1599018300000|2020-09-02 03:45:00|7120.6|7092.2|7123|7094.6|7125|7096.6|7119.2|7090.8|0
1599018600000|2020-09-02 03:50:00|7124.9|7096.5|7117.6|7089.2|7126.7|7098.3|7117.6|7089.2|0
1599018900000|2020-09-02 03:55:00|7116.9|7088.5|7125.8|7097.4|7126.1|7097.7|7112.4|7084|0
1599019200000|2020-09-02 04:00:00|7127.3|7098.9|7134.7|7106.3|7135.4|7107|7127.3|7098.9|0
1599019500000|2020-09-02 04:05:00|7130.3|7101.9|7133.6|7105.2|7133.6|7105.2|7128.3|7099.9|0
1599019800000|2020-09-02 04:10:00|7131.3|7102.9|7129.1|7100.7|7132.5|7104.1|7126.1|7097.7|0
1599020100000|2020-09-02 04:15:00|7131.4|7103|7131|7102.6|7133|7104.6|7126.9|7098.5|0
1599020400000|2020-09-02 04:20:00|7131.4|7103|7127.4|7099|7131.4|7103|7122|7093.6|0
1599020700000|2020-09-02 04:25:00|7129.2|7100.8|7133.7|7105.3|7139|7110.6|7126.1|7097.7|0
1599021000000|2020-09-02 04:30:00|7133.4|7105|7121.5|7093.1|7137.9|7109.5|7120.8|7092.4|0
1599021300000|2020-09-02 04:35:00|7120.2|7091.8|7126.2|7097.8|7126.2|7097.8|7120.2|7091.8|0
1599021600000|2020-09-02 04:40:00|7126.8|7098.4|7128.6|7100.2|7131.7|7103.3|7126.7|7098.3|0
1599021900000|2020-09-02 04:45:00|7130.4|7102|7116.6|7088.2|7130.5|7102.1|7115.5|7087.1|0
1599022200000|2020-09-02 04:50:00|7116.7|7088.3|7114.9|7086.5|7118.6|7090.2|7114.6|7086.2|0
1599022500000|2020-09-02 04:55:00|7119.2|7090.8|7101.7|7073.3|7119.2|7090.8|7100.3|7071.9|0
1599022800000|2020-09-02 05:00:00|7101.6|7073.2|7105.3|7076.9|7109.2|7080.8|7101.6|7073.2|0
1599023100000|2020-09-02 05:05:00|7106.7|7078.3|7113.7|7085.3|7115.3|7086.9|7105.5|7077.1|0
1599023400000|2020-09-02 05:10:00|7114.4|7086|7125|7096.6|7133.5|7105.1|7113.7|7085.3|0
1599023700000|2020-09-02 05:15:00|7125.4|7097|7132|7103.6|7136.3|7107.9|7125.4|7097|0
1599024000000|2020-09-02 05:20:00|7131|7102.6|7135.8|7107.4|7137.8|7109.4|7130.1|7101.7|0
1599024300000|2020-09-02 05:25:00|7135.5|7107.1|7147.1|7118.5|7149.4|7120.8|7135.5|7107.1|0
1599024600000|2020-09-02 05:30:00|7145.1|7116.5|7154.9|7126.3|7157.8|7129.2|7143.4|7114.8|0
1599024900000|2020-09-02 05:35:00|7156.3|7127.7|7150.3|7121.7|7159.7|7131.1|7150.3|7121.7|0
1599025200000|2020-09-02 05:40:00|7151.5|7122.9|7153.3|7124.7|7156|7127.4|7150|7121.4|0
1599025500000|2020-09-02 05:45:00|7154.1|7125.5|7151.5|7122.9|7156.7|7128.1|7148.8|7120.2|0
1599025800000|2020-09-02 05:50:00|7152.5|7123.9|7139.1|7110.7|7155.5|7126.9|7138.7|7110.3|0
1599026100000|2020-09-02 05:55:00|7138.2|7109.8|7141.2|7112.6|7142.7|7114.1|7136.5|7108.1|0
1599091800000|2020-09-03 00:10:00|7097.6|7069.2|7107.4|7079|7115.4|7087|7097.6|7069.2|0
1599092100000|2020-09-03 00:15:00|7098.2|7069.8|7097|7068.6|7098.2|7069.8|7087.6|7059.4|0
1599092400000|2020-09-03 00:20:00|7099|7070.6|7096.8|7068.4|7100.9|7072.5|7096.4|7068|0
1599092700000|2020-09-03 00:25:00|7094|7065.6|7099.8|7071.4|7099.8|7071.4|7088.2|7060|0
1599093000000|2020-09-03 00:30:00|7098|7069.6|7093.7|7065.3|7099.7|7071.3|7091.2|7062.8|0
1599093300000|2020-09-03 00:35:00|7094.1|7065.7|7092.6|7064.2|7096.4|7068|7091.4|7063|0
1599093600000|2020-09-03 00:40:00|7093.4|7065|7096.7|7068.3|7098.9|7070.5|7090.9|7062.5|0
1599093900000|2020-09-03 00:45:00|7097.3|7068.9|7108.9|7080.5|7112.3|7083.9|7097.3|7068.9|0
1599094200000|2020-09-03 00:50:00|7110.5|7082.1|7115.2|7086.8|7119.8|7091.4|7110.5|7082.1|0
1599094500000|2020-09-03 00:55:00|7115.7|7087.3|7120.2|7091.8|7120.2|7091.8|7110.9|7082.5|0
1599094800000|2020-09-03 01:00:00|7121.9|7093.5|7128.7|7100.3|7128.7|7100.3|7121.9|7093.5|0
1599095100000|2020-09-03 01:05:00|7130.5|7102.1|7117.1|7088.7|7130.5|7102.1|7117|7088.6|0
1599095400000|2020-09-03 01:10:00|7118.2|7089.8|7115.8|7087.4|7122.1|7093.7|7114.3|7085.9|0
1599095700000|2020-09-03 01:15:00|7113.1|7084.7|7107.5|7079.1|7113.8|7085.4|7105.3|7076.9|0
1599096000000|2020-09-03 01:20:00|7106.7|7078.3|7116.6|7088.2|7116.6|7088.2|7099.3|7070.9|0
1599096300000|2020-09-03 01:25:00|7117.6|7089.2|7123|7094.6|7123|7094.6|7117.6|7089.2|0
1599096600000|2020-09-03 01:30:00|7123.7|7095.3|7111.4|7083|7123.7|7095.3|7106.8|7078.4|0
1599096900000|2020-09-03 01:35:00|7112|7083.6|7121.3|7092.9|7122.7|7094.3|7112|7083.6|0
1599097200000|2020-09-03 01:40:00|7120.1|7091.7|7131.8|7103.4|7131.8|7103.4|7120.1|7091.7|0
1599097500000|2020-09-03 01:45:00|7132.9|7104.5|7137.9|7109.5|7143.5|7114.9|7132.9|7104.5|0
1599097800000|2020-09-03 01:50:00|7138.3|7109.9|7146.1|7117.5|7146.1|7117.5|7137.7|7109.3|0
1599098100000|2020-09-03 01:55:00|7143.3|7114.7|7146.3|7117.7|7146.3|7117.7|7138.1|7109.7|0
1599098400000|2020-09-03 02:00:00|7143.6|7115|7145.5|7116.9|7148.4|7119.8|7137.8|7109.4|0
1599098700000|2020-09-03 02:05:00|7147.2|7118.6|7156|7127.4|7157.4|7128.8|7147.2|7118.6|0
1599099000000|2020-09-03 02:10:00|7158|7129.4|7152.3|7123.7|7158|7129.4|7147.6|7119|0
1599099300000|2020-09-03 02:15:00|7154.3|7125.7|7152.9|7124.3|7154.3|7125.7|7150.5|7121.9|0
1599099600000|2020-09-03 02:20:00|7152.4|7123.8|7153.4|7124.8|7156.1|7127.5|7147.5|7118.9|0
1599099900000|2020-09-03 02:25:00|7154.6|7126|7147.4|7118.8|7154.6|7126|7146.7|7118.1|0
1599100200000|2020-09-03 02:30:00|7146.8|7118.2|7149.6|7121|7154.7|7126.1|7146.8|7118.2|0
1599100500000|2020-09-03 02:35:00|7148.6|7120|7150|7121.4|7155.6|7127|7148.6|7120|0
1599100800000|2020-09-03 02:40:00|7147.4|7118.8|7153.5|7124.9|7154.6|7126|7147.4|7118.8|0
1599101100000|2020-09-03 02:45:00|7153.8|7125.2|7154.6|7126|7161.3|7132.7|7153.1|7124.5|0
1599101400000|2020-09-03 02:50:00|7155.6|7127|7153.4|7124.8|7157.2|7128.6|7150.9|7122.3|0
1599101700000|2020-09-03 02:55:00|7152.6|7124|7156.2|7127.6|7156.2|7127.6|7147.6|7119|0
1599102000000|2020-09-03 03:00:00|7157.4|7128.8|7145.6|7117|7159|7130.4|7145.6|7117|0
1599102300000|2020-09-03 03:05:00|7147.7|7119.1|7153.5|7124.9|7153.5|7124.9|7146|7117.4|0
1599102600000|2020-09-03 03:10:00|7154.7|7126.1|7146.8|7118.2|7154.7|7126.1|7144.5|7115.9|0
1599102900000|2020-09-03 03:15:00|7147.7|7119.1|7153.2|7124.6|7153.2|7124.6|7145.7|7117.1|0
1599103200000|2020-09-03 03:20:00|7154.1|7125.5|7147.5|7118.9|7154.1|7125.5|7146.2|7117.6|0
1599103500000|2020-09-03 03:25:00|7145.9|7117.3|7149.1|7120.5|7149.1|7120.5|7142.6|7114|0
1599103800000|2020-09-03 03:30:00|7151.5|7122.9|7150.4|7121.8|7151.5|7122.9|7147.9|7119.3|0
1599104100000|2020-09-03 03:35:00|7150.8|7122.2|7156.3|7127.7|7156.3|7127.7|7150.8|7122.2|0
1599104400000|2020-09-03 03:40:00|7156.5|7127.9|7157.5|7128.9|7161.3|7132.7|7156.5|7127.9|0
1599104700000|2020-09-03 03:45:00|7159.8|7131.2|7163.3|7134.7|7163.3|7134.7|7156.7|7128.1|0
1599105000000|2020-09-03 03:50:00|7162.4|7133.8|7155.3|7126.7|7162.4|7133.8|7155.3|7126.7|0
1599105300000|2020-09-03 03:55:00|7147.4|7118.8|7146.8|7118.2|7150.4|7121.8|7143.3|7114.7|0
1599105600000|2020-09-03 04:00:00|7144.8|7116.2|7134.9|7106.5|7144.8|7116.2|7134.9|7106.5|0
1599105900000|2020-09-03 04:05:00|7133.7|7105.3|7153|7124.4|7153.9|7125.3|7132.8|7104.4|0
1599106200000|2020-09-03 04:10:00|7152.8|7124.2|7147.4|7118.8|7152.8|7124.2|7147.4|7118.8|0
1599106500000|2020-09-03 04:15:00|7148.7|7120.1|7143.2|7114.6|7148.7|7120.1|7142.8|7114.2|0
1599106800000|2020-09-03 04:20:00|7145.3|7116.7|7146.6|7118|7148.3|7119.7|7145|7116.4|0
1599107100000|2020-09-03 04:25:00|7143.7|7115.1|7147.1|7118.5|7147.1|7118.5|7141.1|7112.5|0
1599107400000|2020-09-03 04:30:00|7149.4|7120.8|7151|7122.4|7151|7122.4|7143.9|7115.3|0
1599107700000|2020-09-03 04:35:00|7154.4|7125.8|7152.8|7124.2|7154.4|7125.8|7150.6|7122|0
1599108000000|2020-09-03 04:40:00|7152.6|7124|7149.6|7121|7152.7|7124.1|7147.7|7119.1|0
1599108300000|2020-09-03 04:45:00|7149.4|7120.8|7156.5|7127.9|7156.8|7128.2|7149.4|7120.8|0
1599108600000|2020-09-03 04:50:00|7154.4|7125.8|7155.2|7126.6|7156.4|7127.8|7154|7125.4|0
1599108900000|2020-09-03 04:55:00|7152.9|7124.3|7153|7124.4|7156.2|7127.6|7152.9|7124.3|0
1599109200000|2020-09-03 05:00:00|7152|7123.4|7150.6|7122|7155.2|7126.6|7149.9|7121.3|0
1599109500000|2020-09-03 05:05:00|7150.1|7121.5|7150.3|7121.7|7151.6|7123|7147|7118.4|0
1599109800000|2020-09-03 05:10:00|7150.6|7122|7150.1|7121.5|7151.6|7123|7142.4|7113.8|0
1599110100000|2020-09-03 05:15:00|7149|7120.4|7148.2|7119.6|7149|7120.4|7142.6|7114|0
1599110400000|2020-09-03 05:20:00|7148.7|7120.1|7146.2|7117.6|7148.9|7120.3|7146.2|7117.6|0
1599110700000|2020-09-03 05:25:00|7145|7116.4|7149.4|7120.8|7149.4|7120.8|7144.3|7115.7|0
1599111000000|2020-09-03 05:30:00|7150.3|7121.7|7149.7|7121.1|7152.7|7124.1|7147.8|7119.2|0
1599111300000|2020-09-03 05:35:00|7145.8|7117.2|7146.5|7117.9|7148.1|7119.5|7143.4|7114.8|0
1599111600000|2020-09-03 05:40:00|7144.7|7116.1|7140.3|7111.7|7147.2|7118.6|7140.3|7111.7|0
1599111900000|2020-09-03 05:45:00|7138.6|7110.2|7146.8|7118.2|7150.6|7122|7138.6|7110.2|0
1599112200000|2020-09-03 05:50:00|7145.8|7117.2|7146.2|7117.6|7149.2|7120.6|7144.3|7115.7|0
1599112500000|2020-09-03 05:55:00|7146.3|7117.7|7151.9|7123.3|7154|7125.4|7146.3|7117.7|0
1599178200000|2020-09-04 00:10:00|6998|6970|6963.9|6936.1|6998|6970|6963.9|6936.1|0
1599178500000|2020-09-04 00:15:00|6957.8|6930|6967.7|6939.9|6971.8|6944|6949.1|6921.3|0
1599178800000|2020-09-04 00:20:00|6984.5|6956.7|6949.2|6921.4|6984.5|6956.7|6949.2|6921.4|0
1599179100000|2020-09-04 00:25:00|6940.6|6912.8|6952.6|6924.8|6953.7|6925.9|6940.6|6912.8|0
1599179400000|2020-09-04 00:30:00|6959.3|6931.5|6959.8|6932|6965.8|6938|6953.8|6926|0
1599179700000|2020-09-04 00:35:00|6959|6931.2|6962.3|6934.5|6964.5|6936.7|6959|6931.2|0
1599180000000|2020-09-04 00:40:00|6962|6934.2|6942.6|6914.8|6962|6934.2|6942.6|6914.8|0
1599180300000|2020-09-04 00:45:00|6947.9|6920.1|6954.6|6926.8|6961.7|6933.9|6945.5|6917.7|0
1599180600000|2020-09-04 00:50:00|6954.5|6926.7|6945.9|6918.1|6954.5|6926.7|6935.1|6907.5|0
1599180900000|2020-09-04 00:55:00|6950.2|6922.4|6953|6925.2|6953|6925.2|6943.9|6916.1|0
1599181200000|2020-09-04 01:00:00|6949.9|6922.1|6964.5|6936.7|6967|6939.2|6941.6|6913.8|0
1599181500000|2020-09-04 01:05:00|6965.4|6937.6|6959.7|6931.9|6966|6938.2|6959.7|6931.9|0
1599181800000|2020-09-04 01:10:00|6957.4|6929.6|6955.5|6927.7|6960|6932.2|6955.5|6927.7|0
1599182100000|2020-09-04 01:15:00|6956.1|6928.3|6946.9|6919.1|6961.3|6933.5|6946.6|6918.8|0
1599182400000|2020-09-04 01:20:00|6945|6917.2|6947.1|6919.3|6949.2|6921.4|6941.5|6913.7|0
1599182700000|2020-09-04 01:25:00|6945|6917.2|6944.2|6916.4|6946.4|6918.6|6944.2|6916.4|0
1599183000000|2020-09-04 01:30:00|6944.6|6916.8|6955.4|6927.6|6955.4|6927.6|6944.6|6916.8|0
1599183300000|2020-09-04 01:35:00|6961|6933.2|6951.1|6923.3|6961|6933.2|6950.9|6923.1|0
1599183600000|2020-09-04 01:40:00|6950.7|6922.9|6958|6930.2|6959.1|6931.3|6946.8|6919|0
1599183900000|2020-09-04 01:45:00|6957.9|6930.1|6958.1|6930.3|6961.6|6933.8|6957.5|6929.7|0
1599184200000|2020-09-04 01:50:00|6955.5|6927.7|6957.4|6929.6|6959.4|6931.6|6954.6|6926.8|0
1599184500000|2020-09-04 01:55:00|6963.2|6935.4|6965.4|6937.6|6970.8|6943|6960.7|6932.9|0
1599184800000|2020-09-04 02:00:00|6964|6936.2|6967.9|6940.1|6968.5|6940.7|6964|6936.2|0
1599185100000|2020-09-04 02:05:00|6972.3|6944.5|6986.3|6958.5|6986.3|6958.5|6972.3|6944.5|0
1599185400000|2020-09-04 02:10:00|6987.1|6959.3|6983.3|6955.5|6987.2|6959.4|6981.9|6954.1|0
1599185700000|2020-09-04 02:15:00|6984.1|6956.3|6983.7|6955.9|6984.1|6956.3|6980|6952.2|0
1599186000000|2020-09-04 02:20:00|6983.9|6956.1|6978.1|6950.3|6983.9|6956.1|6976|6948.2|0
1599186300000|2020-09-04 02:25:00|6976.3|6948.5|6974.6|6946.8|6976.4|6948.6|6972.5|6944.7|0
1599186600000|2020-09-04 02:30:00|6973.2|6945.4|6970.7|6942.9|6974.4|6946.6|6969.2|6941.4|0
1599186900000|2020-09-04 02:35:00|6973.9|6946.1|6972|6944.2|6973.9|6946.1|6970.2|6942.4|0
1599187200000|2020-09-04 02:40:00|6973.8|6946|6976.6|6948.8|6977.6|6949.8|6969.8|6942|0
1599187500000|2020-09-04 02:45:00|6974.7|6946.9|6964.2|6936.4|6975.7|6947.9|6960.5|6932.7|0
1599187800000|2020-09-04 02:50:00|6964.8|6937|6964.2|6936.4|6965|6937.2|6963.3|6935.5|0
1599188100000|2020-09-04 02:55:00|6966.5|6938.7|6973.3|6945.5|6973.3|6945.5|6957.6|6929.8|0
1599188400000|2020-09-04 03:00:00|6970.9|6943.1|6963.3|6935.5|6970.9|6943.1|6959.5|6931.7|0
1599188700000|2020-09-04 03:05:00|6959.4|6931.6|6960|6932.2|6962.4|6934.6|6956.4|6928.6|0
1599189000000|2020-09-04 03:10:00|6956.7|6928.9|6951.4|6923.6|6957.1|6929.3|6951.2|6923.4|0
1599189300000|2020-09-04 03:15:00|6950.9|6923.1|6961.6|6933.8|6963|6935.2|6950.9|6923.1|0
1599189600000|2020-09-04 03:20:00|6963.4|6935.6|6960.2|6932.4|6963.4|6935.6|6958.9|6931.1|0
1599189900000|2020-09-04 03:25:00|6963.4|6935.6|6965|6937.2|6965.3|6937.5|6962.6|6934.8|0
1599190200000|2020-09-04 03:30:00|6964.5|6936.7|6962.5|6934.7|6965.4|6937.6|6957.8|6930|0
1599190500000|2020-09-04 03:35:00|6960.8|6933|6958.3|6930.5|6961.6|6933.8|6957.2|6929.4|0
1599190800000|2020-09-04 03:40:00|6956.5|6928.7|6958.4|6930.6|6961.5|6933.7|6956.5|6928.7|0
1599191100000|2020-09-04 03:45:00|6957.2|6929.4|6961.3|6933.5|6961.3|6933.5|6954.7|6926.9|0
1599191400000|2020-09-04 03:50:00|6958.7|6930.9|6957.1|6929.3|6958.7|6930.9|6955.4|6927.6|0
1599191700000|2020-09-04 03:55:00|6957.4|6929.6|6960.3|6932.5|6963.3|6935.5|6957.4|6929.6|0
1599192000000|2020-09-04 04:00:00|6961.2|6933.4|6965.3|6937.5|6965.3|6937.5|6959.9|6932.1|0
1599192300000|2020-09-04 04:05:00|6967|6939.2|6958.6|6930.8|6967|6939.2|6958.3|6930.5|0
1599192600000|2020-09-04 04:10:00|6963|6935.2|6959.6|6931.8|6963|6935.2|6958.3|6930.5|0
1599192900000|2020-09-04 04:15:00|6958.6|6930.8|6962.8|6935|6967.9|6940.1|6958.6|6930.8|0
1599193200000|2020-09-04 04:20:00|6966.3|6938.5|6969.9|6942.1|6969.9|6942.1|6966.1|6938.3|0
1599193500000|2020-09-04 04:25:00|6968.5|6940.7|6979.2|6951.4|6979.2|6951.4|6967.9|6940.1|0
1599193800000|2020-09-04 04:30:00|6976.7|6948.9|6976|6948.2|6980.3|6952.5|6974.1|6946.3|0
1599194100000|2020-09-04 04:35:00|6974.5|6946.7|6977.6|6949.8|6979.6|6951.8|6974.5|6946.7|0
1599194400000|2020-09-04 04:40:00|6978.3|6950.5|6978|6950.2|6979.4|6951.6|6975.7|6947.9|0
1599194700000|2020-09-04 04:45:00|6977.7|6949.9|6980.6|6952.8|6981.4|6953.6|6977.2|6949.4|0
1599195000000|2020-09-04 04:50:00|6980.9|6953.1|6980.7|6952.9|6980.9|6953.1|6976.3|6948.5|0
1599195300000|2020-09-04 04:55:00|6984.7|6956.9|6974.6|6946.8|6984.7|6956.9|6974.6|6946.8|0
1599195600000|2020-09-04 05:00:00|6973.2|6945.4|6961.7|6933.9|6973.2|6945.4|6961.5|6933.7|0
1599195900000|2020-09-04 05:05:00|6961.6|6933.8|6958.7|6930.9|6964|6936.2|6958|6930.2|0
1599196200000|2020-09-04 05:10:00|6957.8|6930|6955|6927.2|6958.7|6930.9|6955|6927.2|0
1599196500000|2020-09-04 05:15:00|6956.2|6928.4|6955.7|6927.9|6957.7|6929.9|6954.3|6926.5|0
1599196800000|2020-09-04 05:20:00|6954.7|6926.9|6945.9|6918.1|6954.7|6926.9|6945.9|6918.1|0
1599197100000|2020-09-04 05:25:00|6946.4|6918.6|6963.6|6935.8|6963.6|6935.8|6946.4|6918.6|0
1599197400000|2020-09-04 05:30:00|6965|6937.2|6940.6|6912.8|6965|6937.2|6940.6|6912.8|0
1599197700000|2020-09-04 05:35:00|6941.1|6913.3|6942.3|6914.5|6942.9|6915.1|6939.7|6911.9|0
1599198000000|2020-09-04 05:40:00|6944.2|6916.4|6943.3|6915.5|6944.9|6917.1|6941.7|6913.9|0
1599198300000|2020-09-04 05:45:00|6942.4|6914.6|6954.2|6926.4|6956.7|6928.9|6942.4|6914.6|0
1599198600000|2020-09-04 05:50:00|6952.9|6925.1|6945.9|6918.1|6952.9|6925.1|6942.8|6915|0
1599198900000|2020-09-04 05:55:00|6946.2|6918.4|6953.3|6925.5|6953.3|6925.5|6943|6915.2|0
1599437400000|2020-09-07 00:10:00|6856.5|6829.1|6808.1|6780.9|6856.5|6829.1|6808.1|6780.9|0
1599437700000|2020-09-07 00:15:00|6806|6778.8|6822.5|6795.3|6828.6|6801.4|6806|6778.8|0
1599438000000|2020-09-07 00:20:00|6810.9|6783.7|6818.6|6791.4|6828.3|6801.1|6810.9|6783.7|0
1599438300000|2020-09-07 00:25:00|6821.3|6794.1|6836.2|6809|6848.8|6821.4|6821.3|6794.1|0
1599438600000|2020-09-07 00:30:00|6845.9|6818.5|6863.9|6836.5|6864.7|6837.3|6845.9|6818.5|0
1599438900000|2020-09-07 00:35:00|6862.8|6835.4|6862.5|6835.1|6873.5|6846.1|6862.2|6834.8|0
1599439200000|2020-09-07 00:40:00|6863|6835.6|6862.7|6835.3|6873.5|6846.1|6862.7|6835.3|0
1599439500000|2020-09-07 00:45:00|6866.1|6838.7|6864.8|6837.4|6879|6851.6|6864.8|6837.4|0
1599439800000|2020-09-07 00:50:00|6865.6|6838.2|6859.4|6832|6866.1|6838.7|6859.4|6832|0
1599440100000|2020-09-07 00:55:00|6860|6832.6|6873.9|6846.5|6875.9|6848.5|6860|6832.6|0
1599440400000|2020-09-07 01:00:00|6873.6|6846.2|6899.9|6872.3|6904.9|6877.3|6873.6|6846.2|0
1599440700000|2020-09-07 01:05:00|6896|6868.4|6895.5|6867.9|6900.2|6872.6|6895.4|6867.8|0
1599441000000|2020-09-07 01:10:00|6897.2|6869.6|6903|6875.4|6903|6875.4|6897.2|6869.6|0
1599441300000|2020-09-07 01:15:00|6910.5|6882.9|6902.4|6874.8|6910.5|6882.9|6902.4|6874.8|0
1599441600000|2020-09-07 01:20:00|6900.3|6872.7|6898.5|6870.9|6901.7|6874.1|6895.4|6867.8|0
1599441900000|2020-09-07 01:25:00|6898.8|6871.2|6903|6875.4|6909.8|6882.2|6898.8|6871.2|0
1599442200000|2020-09-07 01:30:00|6900.8|6873.2|6908.9|6881.3|6909.1|6881.5|6897.4|6869.8|0
1599442500000|2020-09-07 01:35:00|6910.2|6882.6|6901.9|6874.3|6910.2|6882.6|6899|6871.4|0
1599442800000|2020-09-07 01:40:00|6901.8|6874.2|6902.6|6875|6908.2|6880.6|6901.2|6873.6|0
1599443100000|2020-09-07 01:45:00|6901.1|6873.5|6916.8|6889.2|6921.9|6894.3|6901.1|6873.5|0
1599443400000|2020-09-07 01:50:00|6918.6|6891|6913.6|6886|6918.6|6891|6907.3|6879.7|0
1599443700000|2020-09-07 01:55:00|6908.8|6881.2|6906.5|6878.9|6909.5|6881.9|6902.9|6875.3|0
1599444000000|2020-09-07 02:00:00|6908|6880.4|6899.6|6872|6908.7|6881.1|6899.6|6872|0
1599444300000|2020-09-07 02:05:00|6899.3|6871.7|6897.2|6869.6|6900.5|6872.9|6897.2|6869.6|0
1599444600000|2020-09-07 02:10:00|6895.8|6868.2|6888.9|6861.3|6898.4|6870.8|6888.9|6861.3|0
1599444900000|2020-09-07 02:15:00|6888.2|6860.8|6887.4|6860|6891.5|6863.9|6886.2|6858.8|0
1599445200000|2020-09-07 02:20:00|6886.3|6858.9|6892.1|6864.5|6894.7|6867.1|6886.3|6858.9|0
1599445500000|2020-09-07 02:25:00|6891.4|6863.8|6898.7|6871.1|6898.7|6871.1|6891.4|6863.8|0
1599445800000|2020-09-07 02:30:00|6899.3|6871.7|6896|6868.4|6900|6872.4|6893.7|6866.1|0
1599446100000|2020-09-07 02:35:00|6894.8|6867.2|6882.8|6855.4|6894.9|6867.3|6882.8|6855.4|0
1599446400000|2020-09-07 02:40:00|6891.3|6863.7|6886.4|6859|6894.6|6867|6886.4|6859|0
1599446700000|2020-09-07 02:45:00|6883.7|6856.3|6887|6859.6|6887|6859.6|6882.7|6855.3|0
1599447000000|2020-09-07 02:50:00|6884.1|6856.7|6881|6853.6|6886.2|6858.8|6881|6853.6|0
1599447300000|2020-09-07 02:55:00|6882.2|6854.8|6875.1|6847.7|6882.2|6854.8|6872.1|6844.7|0
1599447600000|2020-09-07 03:00:00|6875.3|6847.9|6900|6872.4|6900|6872.4|6875.3|6847.9|0
1599447900000|2020-09-07 03:05:00|6904.5|6876.9|6909|6881.4|6910.8|6883.2|6904.5|6876.9|0
1599448200000|2020-09-07 03:10:00|6901.2|6873.6|6891.4|6863.8|6901.2|6873.6|6891|6863.4|0
1599448500000|2020-09-07 03:15:00|6891.9|6864.3|6900.1|6872.5|6900.1|6872.5|6891.7|6864.1|0
1599448800000|2020-09-07 03:20:00|6900.7|6873.1|6899.2|6871.6|6904.2|6876.6|6899.2|6871.6|0
1599449100000|2020-09-07 03:25:00|6899.6|6872|6898.3|6870.7|6899.6|6872|6895.6|6868|0
1599449400000|2020-09-07 03:30:00|6898|6870.4|6899.6|6872|6900.8|6873.2|6897.3|6869.7|0
1599449700000|2020-09-07 03:35:00|6898.2|6870.6|6902.4|6874.8|6911.9|6884.3|6898.2|6870.6|0
1599450000000|2020-09-07 03:40:00|6900.3|6872.7|6902.7|6875.1|6906|6878.4|6900.3|6872.7|0
1599450300000|2020-09-07 03:45:00|6905.6|6878|6909.5|6881.9|6914.5|6886.9|6905.6|6878|0
1599450600000|2020-09-07 03:50:00|6910.8|6883.2|6906|6878.4|6910.8|6883.2|6905.6|6878|0
1599450900000|2020-09-07 03:55:00|6904.3|6876.7|6910|6882.4|6910|6882.4|6903.3|6875.7|0
1599451200000|2020-09-07 04:00:00|6908|6880.4|6900.8|6873.2|6908.7|6881.1|6900.3|6872.7|0
1599451500000|2020-09-07 04:05:00|6902.1|6874.5|6886.9|6859.5|6902.1|6874.5|6883.7|6856.3|0
1599451800000|2020-09-07 04:10:00|6884.5|6857.1|6898|6870.4|6898|6870.4|6884.5|6857.1|0
1599452100000|2020-09-07 04:15:00|6896.6|6869|6887.6|6860.2|6897.2|6869.6|6886.9|6859.5|0
1599452400000|2020-09-07 04:20:00|6887|6859.6|6889.2|6861.6|6890.5|6862.9|6886.8|6859.4|0
1599452700000|2020-09-07 04:25:00|6889.4|6861.8|6879.4|6852|6889.4|6861.8|6879.4|6852|0
1599453000000|2020-09-07 04:30:00|6881.2|6853.8|6898|6870.4|6899.6|6872|6879.9|6852.5|0
1599453300000|2020-09-07 04:35:00|6898.6|6871|6905.2|6877.6|6905.2|6877.6|6895.9|6868.3|0
1599453600000|2020-09-07 04:40:00|6903.9|6876.3|6899.3|6871.7|6904.9|6877.3|6899.3|6871.7|0
1599453900000|2020-09-07 04:45:00|6896.3|6868.7|6878.7|6851.3|6896.3|6868.7|6878.7|6851.3|0
1599454200000|2020-09-07 04:50:00|6878.5|6851.1|6867.9|6840.5|6878.5|6851.1|6867.9|6840.5|0
1599454500000|2020-09-07 04:55:00|6868.5|6841.1|6873.8|6846.4|6875.7|6848.3|6868.5|6841.1|0
1599454800000|2020-09-07 05:00:00|6886.3|6858.9|6886.9|6859.5|6889.4|6861.8|6885.2|6857.8|0
1599455100000|2020-09-07 05:05:00|6890|6862.4|6880.2|6852.8|6898.4|6870.8|6880.2|6852.8|0
1599455400000|2020-09-07 05:10:00|6879.2|6851.8|6877.7|6850.3|6879.2|6851.8|6875.9|6848.5|0
1599455700000|2020-09-07 05:15:00|6872|6844.6|6874.6|6847.2|6877.7|6850.3|6872|6844.6|0
1599456000000|2020-09-07 05:20:00|6878|6850.6|6882.3|6854.9|6888.1|6860.7|6877.1|6849.7|0
1599456300000|2020-09-07 05:25:00|6882.6|6855.2|6880.8|6853.4|6885.5|6858.1|6879.2|6851.8|0
1599456600000|2020-09-07 05:30:00|6879.8|6852.4|6884.4|6857|6884.4|6857|6875.1|6847.7|0
1599456900000|2020-09-07 05:35:00|6888.6|6861.2|6884.6|6857.2|6894.2|6866.6|6882.6|6855.2|0
1599457200000|2020-09-07 05:40:00|6883.5|6856.1|6886.6|6859.2|6887.2|6859.8|6881.7|6854.3|0
1599457500000|2020-09-07 05:45:00|6887.7|6860.3|6893|6865.4|6893|6865.4|6886.3|6858.9|0
1599457800000|2020-09-07 05:50:00|6893.3|6865.7|6885.4|6858|6893.3|6865.7|6885.4|6858|0
1599458100000|2020-09-07 05:55:00|6886.4|6859|6877|6849.6|6886.4|6859|6875.8|6848.4|0
1599523800000|2020-09-08 00:10:00|6905.9|6878.3|6921.1|6893.5|6921.1|6893.5|6904.8|6877.2|0
1599524100000|2020-09-08 00:15:00|6916.4|6888.8|6922.3|6894.7|6941.1|6913.3|6916.4|6888.8|0
1599524400000|2020-09-08 00:20:00|6923.8|6896.2|6948.9|6921.1|6948.9|6921.1|6919.6|6892|0
1599524700000|2020-09-08 00:25:00|6941.9|6914.1|6938.9|6911.2|6947.7|6919.9|6938.9|6911.2|0
1599525000000|2020-09-08 00:30:00|6941|6913.2|6949.9|6922.1|6953.1|6925.3|6941|6913.2|0
1599525300000|2020-09-08 00:35:00|6937.2|6909.6|6943.1|6915.3|6945.3|6917.5|6937.2|6909.6|0
1599525600000|2020-09-08 00:40:00|6939.9|6912.1|6953.2|6925.4|6953.7|6925.9|6938.9|6911.2|0
1599525900000|2020-09-08 00:45:00|6955.1|6927.3|6963.6|6935.8|6963.6|6935.8|6945.4|6917.6|0
1599526200000|2020-09-08 00:50:00|6965.3|6937.5|6978.7|6950.9|6978.7|6950.9|6963.7|6935.9|0
1599526500000|2020-09-08 00:55:00|6977.6|6949.8|6982.9|6955.1|6988.6|6960.8|6977.6|6949.8|0
1599526800000|2020-09-08 01:00:00|6985.1|6957.3|6976.3|6948.5|6985.1|6957.3|6973|6945.2|0
1599527100000|2020-09-08 01:05:00|6979.6|6951.8|6972.3|6944.5|6979.6|6951.8|6963|6935.2|0
1599527400000|2020-09-08 01:10:00|6973.3|6945.5|6975.8|6948|6978.9|6951.1|6969.9|6942.1|0
1599527700000|2020-09-08 01:15:00|6974.7|6946.9|6994|6966|6994|6966|6968.7|6940.9|0
1599528000000|2020-09-08 01:20:00|6999.8|6971.8|6979.6|6951.8|7002|6974|6979.3|6951.5|0
1599528300000|2020-09-08 01:25:00|6976|6948.2|6978.1|6950.3|6981.7|6953.9|6973.9|6946.1|0
1599528600000|2020-09-08 01:30:00|6978.7|6950.9|6990.4|6962.4|6990.4|6962.4|6978.5|6950.7|0
1599528900000|2020-09-08 01:35:00|6989.7|6961.7|6991.3|6963.3|6991.3|6963.3|6983.6|6955.8|0
1599529200000|2020-09-08 01:40:00|6994.1|6966.1|6978.2|6950.4|6995.2|6967.2|6978.2|6950.4|0
1599529500000|2020-09-08 01:45:00|6975.8|6948|6959.4|6931.6|6975.8|6948|6959.4|6931.6|0
1599529800000|2020-09-08 01:50:00|6959.6|6931.8|6969.1|6941.3|6971.6|6943.8|6959.6|6931.8|0
1599530100000|2020-09-08 01:55:00|6966.7|6938.9|6979.7|6951.9|6980.1|6952.3|6966.7|6938.9|0
1599530400000|2020-09-08 02:00:00|6978.3|6950.5|6969.6|6941.8|6978.3|6950.5|6969.5|6941.7|0
1599530700000|2020-09-08 02:05:00|6967.9|6940.1|6963.9|6936.1|6971.2|6943.4|6963.4|6935.6|0
1599531000000|2020-09-08 02:10:00|6962.2|6934.4|6959.1|6931.3|6962.2|6934.4|6958.1|6930.3|0
1599531300000|2020-09-08 02:15:00|6958.6|6930.8|6955.1|6927.3|6969.4|6941.6|6955.1|6927.3|0
1599531600000|2020-09-08 02:20:00|6955.3|6927.5|6957.7|6929.9|6959.9|6932.1|6953.9|6926.1|0
1599531900000|2020-09-08 02:25:00|6958.9|6931.1|6956.2|6928.4|6963.5|6935.7|6955.6|6927.8|0
1599532200000|2020-09-08 02:30:00|6959.1|6931.3|6958.8|6931|6961.2|6933.4|6958.4|6930.6|0
1599532500000|2020-09-08 02:35:00|6959.6|6931.8|6948.3|6920.5|6961|6933.2|6947|6919.2|0
1599532800000|2020-09-08 02:40:00|6947.9|6920.1|6936.9|6909.3|6948.1|6920.3|6936.9|6909.3|0
1599533100000|2020-09-08 02:45:00|6935.6|6908|6954.1|6926.3|6954.1|6926.3|6935.6|6908|0
1599533400000|2020-09-08 02:50:00|6955|6927.2|6950.3|6922.5|6956.3|6928.5|6949.1|6921.3|0
1599533700000|2020-09-08 02:55:00|6950.8|6923|6951.1|6923.3|6957.9|6930.1|6950.4|6922.6|0
1599534000000|2020-09-08 03:00:00|6951.2|6923.4|6936.2|6908.6|6951.2|6923.4|6936.2|6908.6|0
1599534300000|2020-09-08 03:05:00|6935.5|6907.9|6932.1|6904.5|6935.5|6907.9|6931.6|6904|0
1599534600000|2020-09-08 03:10:00|6931.3|6903.7|6923.2|6895.6|6931.3|6903.7|6919.8|6892.2|0
1599534900000|2020-09-08 03:15:00|6925.2|6897.6|6936.4|6908.8|6937.4|6909.8|6925.2|6897.6|0
1599535200000|2020-09-08 03:20:00|6936.6|6909|6936.3|6908.7|6940.2|6912.4|6936.3|6908.7|0
1599535500000|2020-09-08 03:25:00|6936.2|6908.6|6929.3|6901.7|6940.4|6912.6|6929.3|6901.7|0
1599535800000|2020-09-08 03:30:00|6931.1|6903.5|6930.6|6903|6932.3|6904.7|6928.4|6900.8|0
1599536100000|2020-09-08 03:35:00|6932.9|6905.3|6945.2|6917.4|6945.5|6917.7|6932.8|6905.2|0
1599536400000|2020-09-08 03:40:00|6937.2|6909.6|6937.3|6909.7|6938.1|6910.5|6934.5|6906.9|0
1599536700000|2020-09-08 03:45:00|6947.6|6919.8|6942.1|6914.3|6947.6|6919.8|6942.1|6914.3|0
1599537000000|2020-09-08 03:50:00|6942.9|6915.1|6950.6|6922.8|6950.6|6922.8|6942.9|6915.1|0
1599537300000|2020-09-08 03:55:00|6952.4|6924.6|6948.4|6920.6|6952.4|6924.6|6946.7|6918.9|0
1599537600000|2020-09-08 04:00:00|6948.3|6920.5|6956.1|6928.3|6956.1|6928.3|6948.3|6920.5|0
1599537900000|2020-09-08 04:05:00|6956.7|6928.9|6957.7|6929.9|6974.5|6946.7|6956.7|6928.9|0
1599538200000|2020-09-08 04:10:00|6958.4|6930.6|6966.5|6938.7|6966.5|6938.7|6958.4|6930.6|0
1599538500000|2020-09-08 04:15:00|6965.1|6937.3|6956.3|6928.5|6965.1|6937.3|6956.3|6928.5|0
1599538800000|2020-09-08 04:20:00|6956|6928.2|6949.4|6921.6|6957.6|6929.8|6949.4|6921.6|0
1599539100000|2020-09-08 04:25:00|6940.5|6912.7|6945.1|6917.3|6946.1|6918.3|6940.5|6912.7|0
1599539400000|2020-09-08 04:30:00|6945.8|6918|6950.6|6922.8|6950.6|6922.8|6944.7|6916.9|0
1599539700000|2020-09-08 04:35:00|6948.9|6921.1|6937.9|6910.3|6956.3|6928.5|6937.9|6910.3|0
1599540000000|2020-09-08 04:40:00|6939.4|6911.6|6920.1|6892.5|6939.4|6911.6|6920.1|6892.5|0
1599540300000|2020-09-08 04:45:00|6920.9|6893.3|6933.3|6905.7|6933.3|6905.7|6920.9|6893.3|0
1599540600000|2020-09-08 04:50:00|6933.1|6905.5|6935.6|6908|6938|6910.4|6933.1|6905.5|0
1599540900000|2020-09-08 04:55:00|6934.9|6907.3|6932.7|6905.1|6935.2|6907.6|6931.8|6904.2|0
1599541200000|2020-09-08 05:00:00|6935.9|6908.3|6930.8|6903.2|6937.6|6910|6930.8|6903.2|0
1599541500000|2020-09-08 05:05:00|6933.9|6906.3|6926.8|6899.2|6933.9|6906.3|6926|6898.4|0
1599541800000|2020-09-08 05:10:00|6925.5|6897.9|6925.6|6898|6928.4|6900.8|6925.5|6897.9|0
1599542100000|2020-09-08 05:15:00|6930.9|6903.3|6948.8|6921|6951.1|6923.3|6930.9|6903.3|0
1599542400000|2020-09-08 05:20:00|6951.5|6923.7|6960.2|6932.4|6960.2|6932.4|6948.3|6920.5|0
1599542700000|2020-09-08 05:25:00|6958.8|6931|6958.7|6930.9|6961.1|6933.3|6957.1|6929.3|0
1599543000000|2020-09-08 05:30:00|6951.8|6924|6942.1|6914.3|6956.1|6928.3|6942.1|6914.3|0
1599543300000|2020-09-08 05:35:00|6942|6914.2|6943.4|6915.6|6943.4|6915.6|6937.1|6909.5|0
1599543600000|2020-09-08 05:40:00|6942.4|6914.6|6942.7|6914.9|6942.9|6915.1|6939.6|6911.8|0
1599543900000|2020-09-08 05:45:00|6944.5|6916.7|6953.6|6925.8|6958.8|6931|6944.5|6916.7|0
1599544200000|2020-09-08 05:50:00|6954|6926.2|6953.2|6925.4|6954|6926.2|6948.5|6920.7|0
1599544500000|2020-09-08 05:55:00|6950|6922.2|6955.7|6927.9|6958.6|6930.8|6950|6922.2|0
1599610200000|2020-09-09 00:10:00|6743.8|6716.8|6730.4|6703.6|6752.8|6725.8|6730.4|6703.6|0
1599610500000|2020-09-09 00:15:00|6731.7|6704.9|6738.5|6711.6|6738.5|6711.6|6717.1|6690.3|0
1599610800000|2020-09-09 00:20:00|6740.3|6713.3|6711.8|6685|6740.3|6713.3|6711.8|6685|0
1599611100000|2020-09-09 00:25:00|6712.4|6685.6|6732|6705.2|6732|6705.2|6712.4|6685.6|0
1599611400000|2020-09-09 00:30:00|6726.7|6699.9|6735.6|6708.8|6737.2|6710.4|6723.5|6696.7|0
1599611700000|2020-09-09 00:35:00|6735.8|6709|6742|6715|6744.3|6717.3|6735.8|6709|0
1599612000000|2020-09-09 00:40:00|6744|6717|6723.1|6696.3|6744|6717|6722.3|6695.5|0
1599612300000|2020-09-09 00:45:00|6720.4|6693.6|6708.2|6681.4|6720.4|6693.6|6706.5|6679.7|0
1599612600000|2020-09-09 00:50:00|6705.9|6679.1|6702.1|6675.3|6709.8|6683|6702.1|6675.3|0
1599612900000|2020-09-09 00:55:00|6704.7|6677.9|6720.5|6693.7|6728.9|6702.1|6701.1|6674.3|0
1599613200000|2020-09-09 01:00:00|6718.9|6692.1|6722.3|6695.5|6722.3|6695.5|6710.9|6684.1|0
1599613500000|2020-09-09 01:05:00|6724.1|6697.3|6701.2|6674.4|6724.1|6697.3|6701.2|6674.4|0
1599613800000|2020-09-09 01:10:00|6702.5|6675.7|6713.4|6686.6|6713.4|6686.6|6697.9|6671.1|0
1599614100000|2020-09-09 01:15:00|6709.7|6682.9|6704.6|6677.8|6711.8|6685|6700.8|6674|0
1599614400000|2020-09-09 01:20:00|6702.6|6675.8|6709.6|6682.8|6709.6|6682.8|6701.6|6674.8|0
1599614700000|2020-09-09 01:25:00|6711.5|6684.7|6716.7|6689.9|6716.7|6689.9|6710|6683.2|0
1599615000000|2020-09-09 01:30:00|6714.6|6687.8|6705.6|6678.8|6714.6|6687.8|6705.6|6678.8|0
1599615300000|2020-09-09 01:35:00|6716.1|6689.3|6719.5|6692.7|6723.3|6696.5|6716.1|6689.3|0
1599615600000|2020-09-09 01:40:00|6719.2|6692.4|6721.1|6694.3|6724.9|6698.1|6719.2|6692.4|0
1599615900000|2020-09-09 01:45:00|6719.5|6692.7|6697.4|6670.6|6721.7|6694.9|6696.4|6669.6|0
1599616200000|2020-09-09 01:50:00|6698.3|6671.5|6696.7|6669.9|6698.6|6671.8|6689.1|6662.3|0
1599616500000|2020-09-09 01:55:00|6694.9|6668.1|6695.5|6668.7|6695.5|6668.7|6690.7|6663.9|0
1599616800000|2020-09-09 02:00:00|6695.3|6668.5|6686.7|6660.1|6695.3|6668.5|6686.2|6659.6|0
1599617100000|2020-09-09 02:05:00|6686.6|6660|6686.4|6659.8|6691.9|6665.1|6681.3|6654.7|0
1599617400000|2020-09-09 02:10:00|6691.4|6664.6|6701.5|6674.7|6702.5|6675.7|6689.6|6662.8|0
1599617700000|2020-09-09 02:15:00|6700.7|6673.9|6693.2|6666.4|6700.7|6673.9|6689.4|6662.6|0
1599618000000|2020-09-09 02:20:00|6692.9|6666.1|6693.6|6666.8|6694.1|6667.3|6689.3|6662.5|0
1599618300000|2020-09-09 02:25:00|6691.1|6664.3|6702|6675.2|6705.7|6678.9|6691.1|6664.3|0
1599618600000|2020-09-09 02:30:00|6698.3|6671.5|6679.2|6652.6|6698.3|6671.5|6679|6652.4|0
1599618900000|2020-09-09 02:35:00|6676.1|6649.5|6686|6659.4|6686|6659.4|6669.5|6642.9|0
1599619200000|2020-09-09 02:40:00|6688.7|6661.9|6677.6|6651|6695.6|6668.8|6677.6|6651|0
1599619500000|2020-09-09 02:45:00|6679.7|6653.1|6686.5|6659.9|6687|6660.4|6677.6|6651|0
1599619800000|2020-09-09 02:50:00|6685.8|6659.2|6669.2|6642.6|6685.8|6659.2|6669.2|6642.6|0
1599620100000|2020-09-09 02:55:00|6672|6645.4|6680.7|6654.1|6680.7|6654.1|6668|6641.4|0
1599620400000|2020-09-09 03:00:00|6678.3|6651.7|6669.7|6643.1|6678.3|6651.7|6665.8|6639.2|0
1599620700000|2020-09-09 03:05:00|6670.8|6644.2|6675.3|6648.7|6675.3|6648.7|6667.7|6641.1|0
1599621000000|2020-09-09 03:10:00|6671.9|6645.3|6666.9|6640.3|6673.2|6646.6|6666.8|6640.2|0
1599621300000|2020-09-09 03:15:00|6672.9|6646.3|6675.6|6649|6679.3|6652.7|6672.9|6646.3|0
1599621600000|2020-09-09 03:20:00|6675.9|6649.3|6678.1|6651.5|6679|6652.4|6674.9|6648.3|0
1599621900000|2020-09-09 03:25:00|6678.8|6652.2|6676.5|6649.9|6678.8|6652.2|6672.9|6646.3|0
1599622200000|2020-09-09 03:30:00|6676.8|6650.2|6668.4|6641.8|6676.8|6650.2|6668.4|6641.8|0
1599622500000|2020-09-09 03:35:00|6667|6640.4|6660.2|6633.6|6667|6640.4|6656.1|6629.5|0
1599622800000|2020-09-09 03:40:00|6659.1|6632.5|6657.7|6631.1|6659.7|6633.1|6656.6|6630|0
1599623100000|2020-09-09 03:45:00|6661|6634.4|6654.5|6627.9|6661|6634.4|6653.9|6627.3|0
1599623400000|2020-09-09 03:50:00|6658.2|6631.6|6647.6|6621|6660.3|6633.7|6647.6|6621|0
1599623700000|2020-09-09 03:55:00|6644.6|6618|6646.8|6620.2|6646.8|6620.2|6639.6|6613|0
1599624000000|2020-09-09 04:00:00|6642.4|6615.8|6643|6616.4|6646.8|6620.2|6639.3|6612.7|0
1599624300000|2020-09-09 04:05:00|6643.1|6616.5|6639.4|6612.8|6644.3|6617.7|6639.3|6612.7|0
1599624600000|2020-09-09 04:10:00|6640|6613.4|6652|6625.4|6652|6625.4|6636.9|6610.5|0
1599624900000|2020-09-09 04:15:00|6655.7|6629.1|6652.6|6626|6658.1|6631.5|6650.8|6624.2|0
1599625200000|2020-09-09 04:20:00|6651.8|6625.2|6649.7|6623.1|6653.2|6626.6|6644.8|6618.2|0
1599625500000|2020-09-09 04:25:00|6649.2|6622.6|6650.5|6623.9|6653.1|6626.5|6648.5|6621.9|0
1599625800000|2020-09-09 04:30:00|6649.6|6623|6650.9|6624.3|6650.9|6624.3|6647.4|6620.8|0
1599626100000|2020-09-09 04:35:00|6647.8|6621.2|6646.7|6620.1|6650.8|6624.2|6644.4|6617.8|0
1599626400000|2020-09-09 04:40:00|6645.4|6618.8|6644.4|6617.8|6645.6|6619|6639.5|6612.9|0
1599626700000|2020-09-09 04:45:00|6642.4|6615.8|6644.7|6618.1|6645.5|6618.9|6642.3|6615.7|0
1599627000000|2020-09-09 04:50:00|6641|6614.4|6645.1|6618.5|6645.1|6618.5|6641|6614.4|0
1599627300000|2020-09-09 04:55:00|6645.8|6619.2|6646.4|6619.8|6646.4|6619.8|6645|6618.4|0
1599627600000|2020-09-09 05:00:00|6646.7|6620.1|6647.5|6620.9|6647.5|6620.9|6642.4|6615.8|0
1599627900000|2020-09-09 05:05:00|6646.6|6620|6647.8|6621.2|6649.5|6622.9|6645.3|6618.7|0
1599628200000|2020-09-09 05:10:00|6653.1|6626.5|6659.1|6632.5|6659.1|6632.5|6649.6|6623|0
1599628500000|2020-09-09 05:15:00|6655.8|6629.2|6661.9|6635.3|6661.9|6635.3|6655.4|6628.8|0
1599628800000|2020-09-09 05:20:00|6657.9|6631.3|6658.7|6632.1|6659.6|6633|6655.9|6629.3|0
1599629100000|2020-09-09 05:25:00|6660.9|6634.3|6661.4|6634.8|6662.4|6635.8|6658.5|6631.9|0
1599629400000|2020-09-09 05:30:00|6661.6|6635|6665.9|6639.3|6665.9|6639.3|6658.5|6631.9|0
1599629700000|2020-09-09 05:35:00|6666.8|6640.2|6664.6|6638|6667.1|6640.5|6662.8|6636.2|0
1599630000000|2020-09-09 05:40:00|6664.1|6637.5|6662.8|6636.2|6664.1|6637.5|6661.4|6634.8|0
1599630300000|2020-09-09 05:45:00|6660.4|6633.8|6662|6635.4|6662.8|6636.2|6659|6632.4|0
1599630600000|2020-09-09 05:50:00|6660.7|6634.1|6653.6|6627|6661.6|6635|6652.6|6626|0
1599630900000|2020-09-09 05:55:00|6655.6|6629|6652.1|6625.5|6666.4|6639.8|6652.1|6625.5|0
1599696600000|2020-09-10 00:10:00|6752.2|6725.2|6737.1|6710.3|6752.8|6725.8|6734|6707.2|0
1599696900000|2020-09-10 00:15:00|6741.6|6714.6|6760.9|6733.9|6767.2|6740.2|6735.7|6708.9|0
1599697200000|2020-09-10 00:20:00|6757.1|6730.1|6751.3|6724.3|6757.1|6730.1|6742.4|6715.4|0
1599697500000|2020-09-10 00:25:00|6748.2|6721.2|6768.6|6741.6|6768.6|6741.6|6748.2|6721.2|0
1599697800000|2020-09-10 00:30:00|6766.1|6739.1|6757.6|6730.6|6772.1|6745.1|6757.6|6730.6|0
1599698100000|2020-09-10 00:35:00|6759.7|6732.7|6767.5|6740.5|6767.5|6740.5|6755.6|6728.6|0
1599698400000|2020-09-10 00:40:00|6771.2|6744.2|6766.8|6739.8|6771.7|6744.7|6765.2|6738.2|0
1599698700000|2020-09-10 00:45:00|6751.7|6724.7|6746.1|6719.1|6755.9|6728.9|6744.4|6717.4|0
1599699000000|2020-09-10 00:50:00|6750|6723|6745.5|6718.5|6755|6728|6745.5|6718.5|0
1599699300000|2020-09-10 00:55:00|6749|6722|6744.1|6717.1|6751.4|6724.4|6738.6|6711.6|0
1599699600000|2020-09-10 01:00:00|6745.1|6718.1|6739.7|6712.7|6745.3|6718.3|6736.8|6710|0
1599699900000|2020-09-10 01:05:00|6737.6|6710.8|6737|6710.2|6741.5|6714.5|6734.3|6707.5|0
1599700200000|2020-09-10 01:10:00|6738|6711.2|6729.6|6702.8|6738|6711.2|6729.5|6702.7|0
1599700500000|2020-09-10 01:15:00|6725.8|6699|6721.6|6694.8|6729.9|6703.1|6719.7|6692.9|0
1599700800000|2020-09-10 01:20:00|6722.3|6695.5|6721.7|6694.9|6726.7|6699.9|6721.7|6694.9|0
1599701100000|2020-09-10 01:25:00|6726.7|6699.9|6727.8|6701|6731.1|6704.3|6725.4|6698.6|0
1599701400000|2020-09-10 01:30:00|6728.1|6701.3|6706.9|6680.1|6728.1|6701.3|6704.9|6678.1|0
1599701700000|2020-09-10 01:35:00|6705.6|6678.8|6697.3|6670.5|6705.6|6678.8|6692.3|6665.5|0
1599702000000|2020-09-10 01:40:00|6703.7|6676.9|6684.3|6657.7|6704.3|6677.5|6683.5|6656.9|0
1599702300000|2020-09-10 01:45:00|6684.1|6657.5|6698|6671.2|6698|6671.2|6677.3|6650.7|0
1599702600000|2020-09-10 01:50:00|6698.1|6671.3|6696.8|6670|6702.2|6675.4|6696.8|6670|0
1599702900000|2020-09-10 01:55:00|6700.5|6673.7|6700.6|6673.8|6704.1|6677.3|6700.5|6673.7|0
1599703200000|2020-09-10 02:00:00|6696.4|6669.6|6686|6659.4|6697.1|6670.3|6686|6659.4|0
1599703500000|2020-09-10 02:05:00|6685.9|6659.3|6682.9|6656.3|6685.9|6659.3|6679.3|6652.7|0
1599703800000|2020-09-10 02:10:00|6679.9|6653.3|6680.4|6653.8|6685.4|6658.8|6679.9|6653.3|0
1599704100000|2020-09-10 02:15:00|6678|6651.4|6689.7|6662.9|6695.6|6668.8|6678|6651.4|0
1599704400000|2020-09-10 02:20:00|6689.4|6662.6|6675.3|6648.7|6690.8|6664|6674.7|6648.1|0
1599704700000|2020-09-10 02:25:00|6673.4|6646.8|6672.8|6646.2|6678.9|6652.3|6672.8|6646.2|0
1599705000000|2020-09-10 02:30:00|6675.1|6648.5|6680.1|6653.5|6680.1|6653.5|6674.5|6647.9|0
1599705300000|2020-09-10 02:35:00|6680.6|6654|6676.1|6649.5|6681.2|6654.6|6676.1|6649.5|0
1599705600000|2020-09-10 02:40:00|6676.6|6650|6672.2|6645.6|6680|6653.4|6669.6|6643|0
1599705900000|2020-09-10 02:45:00|6673.3|6646.7|6690.6|6663.8|6690.6|6663.8|6668.3|6641.7|0
1599706200000|2020-09-10 02:50:00|6689.9|6663.1|6678.5|6651.9|6689.9|6663.1|6675.3|6648.7|0
1599706500000|2020-09-10 02:55:00|6680.3|6653.7|6670.5|6643.9|6687.3|6660.7|6670.5|6643.9|0
1599706800000|2020-09-10 03:00:00|6671.8|6645.2|6672.5|6645.9|6672.6|6646|6667.4|6640.8|0
1599707100000|2020-09-10 03:05:00|6672.7|6646.1|6677.4|6650.8|6679.6|6653|6672.4|6645.8|0
1599707400000|2020-09-10 03:10:00|6677.3|6650.7|6664.7|6638.1|6677.3|6650.7|6663.9|6637.3|0
1599707700000|2020-09-10 03:15:00|6664.5|6637.9|6679.2|6652.6|6680.1|6653.5|6664.5|6637.9|0
1599708000000|2020-09-10 03:20:00|6677|6650.4|6681.4|6654.8|6681.4|6654.8|6671.9|6645.3|0
1599708300000|2020-09-10 03:25:00|6680.5|6653.9|6666.9|6640.3|6680.5|6653.9|6666.9|6640.3|0
1599708600000|2020-09-10 03:30:00|6666.7|6640.1|6664.6|6638|6669.2|6642.6|6664.6|6638|0
1599708900000|2020-09-10 03:35:00|6662.8|6636.2|6662.7|6636.1|6664|6637.4|6662.2|6635.6|0
1599709200000|2020-09-10 03:40:00|6662.5|6635.9|6658.8|6632.2|6662.5|6635.9|6656.9|6630.3|0
1599709500000|2020-09-10 03:45:00|6658.2|6631.6|6656.9|6630.3|6659.4|6632.8|6655.9|6629.3|0
1599709800000|2020-09-10 03:50:00|6656.8|6630.2|6651.2|6624.6|6656.8|6630.2|6651.2|6624.6|0
1599710100000|2020-09-10 03:55:00|6650.6|6624|6653.5|6626.9|6658.2|6631.6|6650.6|6624|0
1599710400000|2020-09-10 04:00:00|6652.9|6626.3|6653.2|6626.6|6656.1|6629.5|6652.9|6626.3|0
1599710700000|2020-09-10 04:05:00|6655.8|6629.2|6650.1|6623.5|6656.6|6630|6649.9|6623.3|0
1599711000000|2020-09-10 04:10:00|6651.6|6625|6651.8|6625.2|6651.8|6625.2|6643.5|6616.9|0
1599711300000|2020-09-10 04:15:00|6656.9|6630.3|6652.7|6626.1|6660.8|6634.2|6651.7|6625.1|0
1599711600000|2020-09-10 04:20:00|6648.4|6621.8|6644|6617.4|6648.4|6621.8|6644|6617.4|0
1599711900000|2020-09-10 04:25:00|6643.2|6616.6|6640.9|6614.3|6647.6|6621|6640.9|6614.3|0
1599712200000|2020-09-10 04:30:00|6642|6615.4|6647.5|6620.9|6648.1|6621.5|6639.5|6612.9|0
1599712500000|2020-09-10 04:35:00|6646.8|6620.2|6635|6608.6|6646.8|6620.2|6635|6608.6|0
1599712800000|2020-09-10 04:40:00|6636.9|6610.5|6632.3|6605.9|6636.9|6610.5|6632|6605.6|0
1599713100000|2020-09-10 04:45:00|6634.5|6608.1|6628.4|6602|6634.5|6608.1|6626.9|6600.5|0
1599713400000|2020-09-10 04:50:00|6625.2|6598.8|6630.3|6603.9|6631|6604.6|6625.2|6598.8|0
1599713700000|2020-09-10 04:55:00|6634.5|6608.1|6639.7|6613.1|6644.3|6617.7|6631.8|6605.4|0
1599714000000|2020-09-10 05:00:00|6639.8|6613.2|6656.1|6629.5|6656.1|6629.5|6639.8|6613.2|0
1599714300000|2020-09-10 05:05:00|6656.2|6629.6|6645.7|6619.1|6656.2|6629.6|6645.7|6619.1|0
1599714600000|2020-09-10 05:10:00|6644.4|6617.8|6643.3|6616.7|6646.2|6619.6|6641.6|6615|0
1599714900000|2020-09-10 05:15:00|6643.6|6617|6651.1|6624.5|6653.5|6626.9|6640.7|6614.1|0
1599715200000|2020-09-10 05:20:00|6650.2|6623.6|6653|6626.4|6654.9|6628.3|6647.4|6620.8|0
1599715500000|2020-09-10 05:25:00|6652.6|6626|6649|6622.4|6652.9|6626.3|6647.7|6621.1|0
1599715800000|2020-09-10 05:30:00|6647.8|6621.2|6656.1|6629.5|6656.1|6629.5|6647.8|6621.2|0
1599716100000|2020-09-10 05:35:00|6659.3|6632.7|6656.5|6629.9|6659.3|6632.7|6656.5|6629.9|0
1599716400000|2020-09-10 05:40:00|6657.8|6631.2|6656.6|6630|6666.3|6639.7|6656.6|6630|0
1599716700000|2020-09-10 05:45:00|6654.2|6627.6|6656.1|6629.5|6656.6|6630|6651|6624.4|0
1599717000000|2020-09-10 05:50:00|6651.9|6625.3|6655.9|6629.3|6655.9|6629.3|6649.8|6623.2|0
1599717300000|2020-09-10 05:55:00|6652.5|6625.9|6644.3|6617.7|6656.8|6630.2|6644.3|6617.7|0
1599783000000|2020-09-11 00:10:00|6545.3|6519.1|6542.1|6515.9|6556.1|6529.9|6540.3|6514.1|0
1599783300000|2020-09-11 00:15:00|6537.4|6511.4|6571.8|6545.6|6571.8|6545.6|6525.3|6499.3|0
1599783600000|2020-09-11 00:20:00|6577.6|6551.4|6581.4|6555.2|6592.2|6565.8|6576.8|6550.6|0
1599783900000|2020-09-11 00:25:00|6581.1|6554.9|6595.4|6569|6595.4|6569|6576.7|6550.5|0
1599784200000|2020-09-11 00:30:00|6593.3|6566.9|6594.9|6568.5|6605.3|6578.9|6587.2|6561|0
1599784500000|2020-09-11 00:35:00|6591.2|6564.8|6585|6558.8|6600.1|6573.7|6582.9|6556.7|0
1599784800000|2020-09-11 00:40:00|6589.6|6563.2|6579.4|6553.2|6589.6|6563.2|6576.5|6550.3|0
1599785100000|2020-09-11 00:45:00|6579.3|6553.1|6597.4|6571|6600.1|6573.7|6577.2|6551|0
1599785400000|2020-09-11 00:50:00|6599.9|6573.5|6587.5|6561.3|6601.3|6574.9|6585.1|6558.9|0
1599785700000|2020-09-11 00:55:00|6589|6562.6|6583.4|6557.2|6591|6564.6|6583.4|6557.2|0
1599786000000|2020-09-11 01:00:00|6584.5|6558.3|6596.1|6569.7|6598.3|6571.9|6584.5|6558.3|0
1599786300000|2020-09-11 01:05:00|6599.4|6573|6589.4|6563|6599.4|6573|6589.4|6563|0
1599786600000|2020-09-11 01:10:00|6591|6564.6|6592.9|6566.5|6593.2|6566.8|6580.6|6554.4|0
1599786900000|2020-09-11 01:15:00|6594.4|6568|6609.5|6583.1|6616|6589.6|6594.4|6568|0
1599787200000|2020-09-11 01:20:00|6609.7|6583.3|6606.9|6580.5|6611.1|6584.7|6606.9|6580.5|0
1599787500000|2020-09-11 01:25:00|6607.5|6581.1|6601.3|6574.9|6608.2|6581.8|6600.2|6573.8|0
1599787800000|2020-09-11 01:30:00|6596.2|6569.8|6591.5|6565.1|6597|6570.6|6585.1|6558.9|0
1599788100000|2020-09-11 01:35:00|6592.7|6566.3|6577.7|6551.5|6595.7|6569.3|6576|6549.8|0
1599788400000|2020-09-11 01:40:00|6578|6551.8|6577|6550.8|6581|6554.8|6576.9|6550.7|0
1599788700000|2020-09-11 01:45:00|6577.1|6550.9|6576.2|6550|6577.1|6550.9|6571.4|6545.2|0
1599789000000|2020-09-11 01:50:00|6572|6545.8|6579.1|6552.9|6579.1|6552.9|6572|6545.8|0
1599789300000|2020-09-11 01:55:00|6578.8|6552.6|6588.7|6562.3|6588.7|6562.3|6577.6|6551.4|0
1599789600000|2020-09-11 02:00:00|6587.6|6561.4|6593.8|6567.4|6596.6|6570.2|6587.6|6561.4|0
1599789900000|2020-09-11 02:05:00|6592.3|6565.9|6597.7|6571.3|6602.2|6575.8|6592.3|6565.9|0
1599790200000|2020-09-11 02:10:00|6598.3|6571.9|6595.6|6569.2|6598.6|6572.2|6592.3|6565.9|0
1599790500000|2020-09-11 02:15:00|6597.2|6570.8|6601.4|6575|6601.6|6575.2|6595.8|6569.4|0
1599790800000|2020-09-11 02:20:00|6601.3|6574.9|6597.6|6571.2|6604.3|6577.9|6594.6|6568.2|0
1599791100000|2020-09-11 02:25:00|6595.5|6569.1|6597.9|6571.5|6601.5|6575.1|6595.5|6569.1|0
1599791400000|2020-09-11 02:30:00|6596|6569.6|6593.9|6567.5|6598.6|6572.2|6593.6|6567.2|0
1599791700000|2020-09-11 02:35:00|6601.2|6574.8|6599.2|6572.8|6607.4|6581|6599.2|6572.8|0
1599792000000|2020-09-11 02:40:00|6598.4|6572|6603.9|6577.5|6603.9|6577.5|6598.2|6571.8|0
1599792300000|2020-09-11 02:45:00|6600.7|6574.3|6599.8|6573.4|6602.9|6576.5|6598.9|6572.5|0
1599792600000|2020-09-11 02:50:00|6598.4|6572|6597.8|6571.4|6601.5|6575.1|6596.4|6570|0
1599792900000|2020-09-11 02:55:00|6594.7|6568.3|6596.4|6570|6597.5|6571.1|6592.1|6565.7|0
1599793200000|2020-09-11 03:00:00|6597|6570.6|6594.9|6568.5|6598.9|6572.5|6594.8|6568.4|0
1599793500000|2020-09-11 03:05:00|6598.8|6572.4|6584.1|6557.9|6598.8|6572.4|6582.4|6556.2|0
1599793800000|2020-09-11 03:10:00|6584.8|6558.6|6585.2|6559|6586.7|6560.5|6582|6555.8|0
1599794100000|2020-09-11 03:15:00|6580.6|6554.4|6573.1|6546.9|6583.2|6557|6572.9|6546.7|0
1599794400000|2020-09-11 03:20:00|6571.7|6545.5|6578.5|6552.3|6578.5|6552.3|6571.6|6545.4|0
1599794700000|2020-09-11 03:25:00|6574.7|6548.5|6578.1|6551.9|6581.6|6555.4|6574.7|6548.5|0
1599795000000|2020-09-11 03:30:00|6570.7|6544.5|6578.8|6552.6|6580.6|6554.4|6568.7|6542.5|0
1599795300000|2020-09-11 03:35:00|6578.7|6552.5|6581.5|6555.3|6581.9|6555.7|6578|6551.8|0
1599795600000|2020-09-11 03:40:00|6578|6551.8|6578.5|6552.3|6580.5|6554.3|6575.8|6549.6|0
1599795900000|2020-09-11 03:45:00|6574.6|6548.4|6575.7|6549.5|6580.8|6554.6|6574.6|6548.4|0
1599796200000|2020-09-11 03:50:00|6578|6551.8|6573.3|6547.1|6578|6551.8|6573|6546.8|0
1599796500000|2020-09-11 03:55:00|6571.1|6544.9|6574.4|6548.2|6574.4|6548.2|6567.4|6541.2|0
1599796800000|2020-09-11 04:00:00|6574.9|6548.7|6578.9|6552.7|6578.9|6552.7|6569.7|6543.5|0
1599797100000|2020-09-11 04:05:00|6576.8|6550.6|6577.9|6551.7|6579.6|6553.4|6575.5|6549.3|0
1599797400000|2020-09-11 04:10:00|6576.1|6549.9|6578.6|6552.4|6580.8|6554.6|6575.8|6549.6|0
1599797700000|2020-09-11 04:15:00|6578.8|6552.6|6579.8|6553.6|6582.8|6556.6|6578.8|6552.6|0
1599798000000|2020-09-11 04:20:00|6579.2|6553|6581.5|6555.3|6584.8|6558.6|6579.2|6553|0
1599798300000|2020-09-11 04:25:00|6583.5|6557.3|6579.1|6552.9|6583.5|6557.3|6579.1|6552.9|0
1599798600000|2020-09-11 04:30:00|6578.4|6552.2|6585|6558.8|6593|6566.6|6578.4|6552.2|0
1599798900000|2020-09-11 04:35:00|6583.7|6557.5|6581|6554.8|6584.9|6558.7|6581|6554.8|0
1599799200000|2020-09-11 04:40:00|6581.5|6555.3|6579.2|6553|6582.1|6555.9|6573.5|6547.3|0
1599799500000|2020-09-11 04:45:00|6574.6|6548.4|6577.8|6551.6|6577.8|6551.6|6572.7|6546.5|0
1599799800000|2020-09-11 04:50:00|6576.3|6550.1|6571.4|6545.2|6576.3|6550.1|6571.4|6545.2|0
1599800100000|2020-09-11 04:55:00|6571.7|6545.5|6571.3|6545.1|6573.5|6547.3|6568.1|6541.9|0
1599800400000|2020-09-11 05:00:00|6570.1|6543.9|6571.5|6545.3|6571.5|6545.3|6566.8|6540.6|0
1599800700000|2020-09-11 05:05:00|6573.7|6547.5|6568.7|6542.5|6573.7|6547.5|6568.2|6542|0
1599801000000|2020-09-11 05:10:00|6568.3|6542.1|6567.5|6541.3|6572.4|6546.2|6567.5|6541.3|0
1599801300000|2020-09-11 05:15:00|6567.4|6541.2|6560.1|6533.9|6567.4|6541.2|6560.1|6533.9|0
1599801600000|2020-09-11 05:20:00|6560.7|6534.5|6556.2|6530|6565.3|6539.1|6556.2|6530|0
1599801900000|2020-09-11 05:25:00|6558.5|6532.3|6556.7|6530.5|6558.8|6532.6|6555.3|6529.1|0
1599802200000|2020-09-11 05:30:00|6559.7|6533.5|6566.3|6540.1|6566.3|6540.1|6559.7|6533.5|0
1599802500000|2020-09-11 05:35:00|6563.1|6536.9|6562.6|6536.4|6568.5|6542.3|6562.6|6536.4|0
1599802800000|2020-09-11 05:40:00|6564.4|6538.2|6557.6|6531.4|6564.4|6538.2|6554.2|6528|0
1599803100000|2020-09-11 05:45:00|6558.3|6532.1|6557.7|6531.5|6561.2|6535|6557.7|6531.5|0
1599803400000|2020-09-11 05:50:00|6556.6|6530.4|6556.2|6530|6558.5|6532.3|6553.4|6527.2|0
1599803700000|2020-09-11 05:55:00|6561.5|6535.3|6560.6|6534.4|6568|6541.8|6560.6|6534.4|0
1600042200000|2020-09-14 00:10:00|6617.7|6591.3|6628.1|6601.7|6637.4|6611|6617.7|6591.3|0
1600042500000|2020-09-14 00:15:00|6624.4|6598|6645.8|6619.2|6648.8|6622.2|6623.7|6597.3|0
1600042800000|2020-09-14 00:20:00|6643.4|6616.8|6639.6|6613|6647.2|6620.6|6632.6|6606.2|0
1600043100000|2020-09-14 00:25:00|6641.6|6615|6638.9|6612.3|6650.2|6623.6|6635.2|6608.8|0
1600043400000|2020-09-14 00:30:00|6638.5|6611.9|6629.2|6602.8|6638.5|6611.9|6625.4|6599|0
1600043700000|2020-09-14 00:35:00|6628.3|6601.9|6651.1|6624.5|6652.8|6626.2|6628.3|6601.9|0
1600044000000|2020-09-14 00:40:00|6652.8|6626.2|6672.6|6646|6673.7|6647.1|6652.8|6626.2|0
1600044300000|2020-09-14 00:45:00|6670.9|6644.3|6661.8|6635.2|6672.2|6645.6|6660.6|6634|0
1600044600000|2020-09-14 00:50:00|6660|6633.4|6661.8|6635.2|6661.9|6635.3|6652.7|6626.1|0
1600044900000|2020-09-14 00:55:00|6670.7|6644.1|6668.3|6641.7|6684.2|6657.6|6666.2|6639.6|0
1600045200000|2020-09-14 01:00:00|6670.3|6643.7|6652|6625.4|6670.3|6643.7|6650|6623.4|0
1600045500000|2020-09-14 01:05:00|6648.6|6622|6663.1|6636.5|6663.1|6636.5|6648.5|6621.9|0
1600045800000|2020-09-14 01:10:00|6661.6|6635|6652|6625.4|6664.2|6637.6|6645.2|6618.6|0
1600046100000|2020-09-14 01:15:00|6649.6|6623|6652.3|6625.7|6654.9|6628.3|6645.9|6619.3|0
1600046400000|2020-09-14 01:20:00|6655.8|6629.2|6657.2|6630.6|6657.2|6630.6|6653.6|6627|0
1600046700000|2020-09-14 01:25:00|6657.5|6630.9|6651.4|6624.8|6657.5|6630.9|6650.5|6623.9|0
1600047000000|2020-09-14 01:30:00|6650.9|6624.3|6652.1|6625.5|6660.4|6633.8|6650.3|6623.7|0
1600047300000|2020-09-14 01:35:00|6651.3|6624.7|6637|6610.6|6651.3|6624.7|6637|6610.6|0
1600047600000|2020-09-14 01:40:00|6641.3|6614.7|6650.4|6623.8|6650.9|6624.3|6637|6610.6|0
1600047900000|2020-09-14 01:45:00|6647.7|6621.1|6640.8|6614.2|6647.7|6621.1|6637.8|6611.4|0
1600048200000|2020-09-14 01:50:00|6640.1|6613.5|6637.7|6611.3|6640.1|6613.5|6631.1|6604.7|0
1600048500000|2020-09-14 01:55:00|6639.9|6613.3|6630.7|6604.3|6648|6621.4|6630.7|6604.3|0
1600048800000|2020-09-14 02:00:00|6631.4|6605|6630.8|6604.4|6631.4|6605|6620.8|6594.4|0
1600049100000|2020-09-14 02:05:00|6632.3|6605.9|6637.4|6611|6637.4|6611|6630|6603.6|0
1600049400000|2020-09-14 02:10:00|6636.3|6609.9|6642.4|6615.8|6651.7|6625.1|6636.3|6609.9|0
1600049700000|2020-09-14 02:15:00|6642|6615.4|6642.3|6615.7|6644.9|6618.3|6641.9|6615.3|0
1600050000000|2020-09-14 02:20:00|6644.8|6618.2|6654|6627.4|6654|6627.4|6644.8|6618.2|0
1600050300000|2020-09-14 02:25:00|6647.7|6621.1|6646.7|6620.1|6648.6|6622|6644.6|6618|0
1600050600000|2020-09-14 02:30:00|6649.7|6623.1|6648|6621.4|6660.2|6633.6|6648|6621.4|0
1600050900000|2020-09-14 02:35:00|6644.7|6618.1|6638.4|6611.8|6653|6626.4|6638.4|6611.8|0
1600051200000|2020-09-14 02:40:00|6639.6|6613|6639.9|6613.3|6640.8|6614.2|6637.5|6611.1|0
1600051500000|2020-09-14 02:45:00|6636.8|6610.4|6636.1|6609.7|6639.9|6613.3|6634.8|6608.4|0
1600051800000|2020-09-14 02:50:00|6635.9|6609.5|6643.7|6617.1|6643.7|6617.1|6635.9|6609.5|0
1600052100000|2020-09-14 02:55:00|6648.6|6622|6649.5|6622.9|6650.8|6624.2|6647.2|6620.6|0
1600052400000|2020-09-14 03:00:00|6648.7|6622.1|6650.2|6623.6|6653.5|6626.9|6648.2|6621.6|0
1600052700000|2020-09-14 03:05:00|6652.4|6625.8|6654.1|6627.5|6654.7|6628.1|6652|6625.4|0
1600053000000|2020-09-14 03:10:00|6656|6629.4|6658.8|6632.2|6664.3|6637.7|6656|6629.4|0
1600053300000|2020-09-14 03:15:00|6659.9|6633.3|6657.2|6630.6|6663.3|6636.7|6656.8|6630.2|0
1600053600000|2020-09-14 03:20:00|6660.4|6633.8|6653.9|6627.3|6660.4|6633.8|6653.9|6627.3|0
1600053900000|2020-09-14 03:25:00|6659.5|6632.9|6647.3|6620.7|6659.5|6632.9|6647|6620.4|0
1600054200000|2020-09-14 03:30:00|6645|6618.4|6642.5|6615.9|6645.6|6619|6642.5|6615.9|0
1600054500000|2020-09-14 03:35:00|6646.4|6619.8|6648.1|6621.5|6648.6|6622|6645.1|6618.5|0
1600054800000|2020-09-14 03:40:00|6648.5|6621.9|6652.3|6625.7|6657.3|6630.7|6645.8|6619.2|0
1600055100000|2020-09-14 03:45:00|6653.4|6626.8|6642.9|6616.3|6655.8|6629.2|6642.9|6616.3|0
1600055400000|2020-09-14 03:50:00|6641.8|6615.2|6640.1|6613.5|6644.1|6617.5|6639.8|6613.2|0
1600055700000|2020-09-14 03:55:00|6645.4|6618.8|6655.9|6629.3|6655.9|6629.3|6645.3|6618.7|0
1600056000000|2020-09-14 04:00:00|6654.5|6627.9|6657.9|6631.3|6658.2|6631.6|6654.5|6627.9|0
1600056300000|2020-09-14 04:05:00|6655.4|6628.8|6653|6626.4|6659.1|6632.5|6653|6626.4|0
1600056600000|2020-09-14 04:10:00|6654.6|6628|6653.5|6626.9|6656.1|6629.5|6652.9|6626.3|0
1600056900000|2020-09-14 04:15:00|6656.7|6630.1|6660.1|6633.5|6664.9|6638.3|6655.7|6629.1|0
1600057200000|2020-09-14 04:20:00|6665.6|6639|6660.2|6633.6|6665.6|6639|6659.3|6632.7|0
1600057500000|2020-09-14 04:25:00|6659.7|6633.1|6665.6|6639|6665.6|6639|6655|6628.4|0
1600057800000|2020-09-14 04:30:00|6666|6639.4|6670.4|6643.8|6670.9|6644.3|6664|6637.4|0
1600058100000|2020-09-14 04:35:00|6670.7|6644.1|6669.4|6642.8|6671.5|6644.9|6667.8|6641.2|0
1600058400000|2020-09-14 04:40:00|6669.9|6643.3|6661.8|6635.2|6669.9|6643.3|6661.8|6635.2|0
1600058700000|2020-09-14 04:45:00|6660.9|6634.3|6657.4|6630.8|6662.5|6635.9|6657.4|6630.8|0
1600059000000|2020-09-14 04:50:00|6657|6630.4|6662.8|6636.2|6664.7|6638.1|6654.5|6627.9|0
1600059300000|2020-09-14 04:55:00|6662.5|6635.9|6655.1|6628.5|6664.6|6638|6654.9|6628.3|0
1600059600000|2020-09-14 05:00:00|6652.4|6625.8|6648.2|6621.6|6653.3|6626.7|6647.6|6621|0
1600059900000|2020-09-14 05:05:00|6654.6|6628|6643.7|6617.1|6655.8|6629.2|6643.5|6616.9|0
1600060200000|2020-09-14 05:10:00|6640.2|6613.6|6639.5|6612.9|6644.2|6617.6|6637.7|6611.3|0
1600060500000|2020-09-14 05:15:00|6639.7|6613.1|6641.9|6615.3|6641.9|6615.3|6636.9|6610.5|0
1600060800000|2020-09-14 05:20:00|6645.7|6619.1|6645.6|6619|6647|6620.4|6644.7|6618.1|0
1600061100000|2020-09-14 05:25:00|6649.8|6623.2|6660.3|6633.7|6662|6635.4|6649.8|6623.2|0
1600061400000|2020-09-14 05:30:00|6663.2|6636.6|6670.2|6643.6|6670.7|6644.1|6663.2|6636.6|0
1600061700000|2020-09-14 05:35:00|6667.4|6640.8|6669.9|6643.3|6669.9|6643.3|6663.3|6636.7|0
1600062000000|2020-09-14 05:40:00|6662.1|6635.5|6666.8|6640.2|6669.6|6643|6662.1|6635.5|0
1600062300000|2020-09-14 05:45:00|6666.5|6639.9|6668.8|6642.2|6668.8|6642.2|6664.7|6638.1|0
1600062600000|2020-09-14 05:50:00|6667.7|6641.1|6676.5|6649.9|6676.5|6649.9|6665.4|6638.8|0
1600062900000|2020-09-14 05:55:00|6675.8|6649.2|6665|6638.4|6675.9|6649.3|6664.5|6637.9|0
1600128600000|2020-09-15 00:10:00|6687.4|6660.8|6666.8|6640.2|6700.2|6673.4|6666.2|6639.6|0
1600128900000|2020-09-15 00:15:00|6666.2|6639.6|6647.1|6620.5|6666.2|6639.6|6630|6603.6|0
1600129200000|2020-09-15 00:20:00|6648.2|6621.6|6640.4|6613.8|6648.2|6621.6|6630.3|6603.9|0
1600129500000|2020-09-15 00:25:00|6644.3|6617.7|6647.3|6620.7|6647.3|6620.7|6638.6|6612|0
1600129800000|2020-09-15 00:30:00|6652.8|6626.2|6649.7|6623.1|6652.8|6626.2|6635|6608.6|0
1600130100000|2020-09-15 00:35:00|6655.7|6629.1|6659|6632.4|6661|6634.4|6654.5|6627.9|0
1600130400000|2020-09-15 00:40:00|6655.8|6629.2|6650.1|6623.5|6661.2|6634.6|6650.1|6623.5|0
1600130700000|2020-09-15 00:45:00|6650.8|6624.2|6655.1|6628.5|6659|6632.4|6643.9|6617.3|0
1600131000000|2020-09-15 00:50:00|6647.7|6621.1|6658|6631.4|6658|6631.4|6643.7|6617.1|0
1600131300000|2020-09-15 00:55:00|6653.5|6626.9|6636.3|6609.9|6653.5|6626.9|6635.9|6609.5|0
1600131600000|2020-09-15 01:00:00|6638.3|6611.8|6631.8|6605.4|6653|6626.4|6631.8|6605.4|0
1600131900000|2020-09-15 01:05:00|6632.4|6606|6635.4|6609|6638.9|6612.3|6632.4|6606|0
1600132200000|2020-09-15 01:10:00|6636.6|6610.2|6639.8|6613.2|6645.1|6618.5|6636.6|6610.2|0
1600132500000|2020-09-15 01:15:00|6628.8|6602.4|6627.5|6601.1|6630.2|6603.8|6620.9|6594.5|0
1600132800000|2020-09-15 01:20:00|6625.2|6598.8|6619.1|6592.7|6626.1|6599.7|6619.1|6592.7|0
1600133100000|2020-09-15 01:25:00|6621.6|6595.2|6617.5|6591.1|6630.6|6604.2|6617.5|6591.1|0
1600133400000|2020-09-15 01:30:00|6622|6595.6|6613.6|6587.2|6622.1|6595.7|6613.6|6587.2|0
1600133700000|2020-09-15 01:35:00|6614|6587.6|6614.4|6588|6615.5|6589.1|6608.3|6581.9|0
1600134000000|2020-09-15 01:40:00|6619.3|6592.9|6610.1|6583.7|6619.3|6592.9|6610.1|6583.7|0
1600134300000|2020-09-15 01:45:00|6613.6|6587.2|6612.6|6586.2|6621.2|6594.8|6612.6|6586.2|0
1600134600000|2020-09-15 01:50:00|6614.7|6588.3|6618.9|6592.5|6619.8|6593.4|6612.9|6586.5|0
1600134900000|2020-09-15 01:55:00|6620.3|6593.9|6608.7|6582.3|6620.4|6594|6608.7|6582.3|0
1600135200000|2020-09-15 02:00:00|6608.6|6582.2|6605.9|6579.5|6617.2|6590.8|6605.9|6579.5|0
1600135500000|2020-09-15 02:05:00|6610.3|6583.9|6606.9|6580.5|6613|6586.6|6606.8|6580.4|0
1600135800000|2020-09-15 02:10:00|6607|6580.6|6624.6|6598.2|6624.7|6598.3|6605.1|6578.7|0
1600136100000|2020-09-15 02:15:00|6622.1|6595.7|6624.9|6598.5|6624.9|6598.5|6617.8|6591.4|0
1600136400000|2020-09-15 02:20:00|6624.1|6597.7|6624.3|6597.9|6626.2|6599.8|6622.3|6595.9|0
1600136700000|2020-09-15 02:25:00|6626.8|6600.4|6626.4|6600|6631.2|6604.8|6626.3|6599.9|0
1600137000000|2020-09-15 02:30:00|6627.8|6601.4|6626.4|6600|6630.2|6603.8|6625.8|6599.4|0
1600137300000|2020-09-15 02:35:00|6626.7|6600.3|6621.4|6595|6627.6|6601.2|6621.3|6594.9|0
1600137600000|2020-09-15 02:40:00|6616.6|6590.2|6617.6|6591.2|6620.6|6594.2|6615.3|6588.9|0
1600137900000|2020-09-15 02:45:00|6616.1|6589.7|6598.1|6571.7|6616.1|6589.7|6597.7|6571.3|0
1600138200000|2020-09-15 02:50:00|6602.1|6575.7|6603.1|6576.7|6603.8|6577.4|6599.5|6573.1|0
1600138500000|2020-09-15 02:55:00|6604.7|6578.3|6600.2|6573.8|6604.7|6578.3|6599.8|6573.4|0
1600138800000|2020-09-15 03:00:00|6600.4|6574|6597.7|6571.3|6601|6574.6|6597.7|6571.3|0
1600139100000|2020-09-15 03:05:00|6597.1|6570.7|6596|6569.6|6598.6|6572.2|6595.9|6569.5|0
1600139400000|2020-09-15 03:10:00|6598.3|6571.9|6611.2|6584.8|6611.2|6584.8|6594.8|6568.4|0
1600139700000|2020-09-15 03:15:00|6608.1|6581.7|6610.7|6584.3|6610.7|6584.3|6605.2|6578.8|0
1600140000000|2020-09-15 03:20:00|6610|6583.6|6611.3|6584.9|6614.4|6588|6610|6583.6|0
1600140300000|2020-09-15 03:25:00|6609.2|6582.8|6609.2|6582.8|6610.6|6584.2|6606.7|6580.3|0
1600140600000|2020-09-15 03:30:00|6609|6582.6|6597.7|6571.3|6609.9|6583.5|6597.7|6571.3|0
1600140900000|2020-09-15 03:35:00|6598.4|6572|6598.9|6572.5|6598.9|6572.5|6594.2|6567.8|0
1600141200000|2020-09-15 03:40:00|6601|6574.6|6600.5|6574.1|6605.1|6578.7|6600.1|6573.7|0
1600141500000|2020-09-15 03:45:00|6600.1|6573.7|6595.6|6569.2|6600.4|6574|6593.7|6567.3|0
1600141800000|2020-09-15 03:50:00|6596.3|6569.9|6606.7|6580.3|6606.7|6580.3|6592.9|6566.5|0
1600142100000|2020-09-15 03:55:00|6608.7|6582.3|6592|6565.6|6608.7|6582.3|6592|6565.6|0
1600142400000|2020-09-15 04:00:00|6591.9|6565.5|6591.3|6564.9|6595.9|6569.5|6590.2|6563.8|0
1600142700000|2020-09-15 04:05:00|6592.7|6566.3|6589.4|6563|6593.5|6567.1|6587.4|6561.2|0
1600143000000|2020-09-15 04:10:00|6587.8|6561.6|6569.2|6543|6587.8|6561.6|6567.4|6541.2|0
1600143300000|2020-09-15 04:15:00|6570.9|6544.7|6568.9|6542.7|6571.4|6545.2|6567|6540.8|0
1600143600000|2020-09-15 04:20:00|6566.6|6540.4|6574.2|6548|6574.2|6548|6566.6|6540.4|0
1600143900000|2020-09-15 04:25:00|6576|6549.8|6588.7|6562.3|6594|6567.6|6576|6549.8|0
1600144200000|2020-09-15 04:30:00|6592.2|6565.8|6574.3|6548.1|6592.6|6566.2|6573.2|6547|0
1600144500000|2020-09-15 04:35:00|6574.7|6548.5|6576.3|6550.1|6577.9|6551.7|6574.7|6548.5|0
1600144800000|2020-09-15 04:40:00|6577|6550.8|6578.6|6552.4|6578.6|6552.4|6572.9|6546.7|0
1600145100000|2020-09-15 04:45:00|6574.9|6548.7|6572.9|6546.7|6574.9|6548.7|6567.6|6541.4|0
1600145400000|2020-09-15 04:50:00|6573|6546.8|6579.9|6553.7|6583.5|6557.3|6570.9|6544.7|0
1600145700000|2020-09-15 04:55:00|6581.8|6555.6|6579.7|6553.5|6581.8|6555.6|6576.6|6550.4|0
1600146000000|2020-09-15 05:00:00|6574.1|6547.9|6570.5|6544.3|6577.7|6551.5|6570.5|6544.3|0
1600146300000|2020-09-15 05:05:00|6571.2|6545|6565.9|6539.7|6573.3|6547.1|6562.3|6536.1|0
1600146600000|2020-09-15 05:10:00|6563.5|6537.3|6572.3|6546.1|6572.7|6546.5|6563.5|6537.3|0
1600146900000|2020-09-15 05:15:00|6569.2|6543|6568.5|6542.3|6572|6545.8|6567.4|6541.2|0
1600147200000|2020-09-15 05:20:00|6568.1|6541.9|6569|6542.8|6571.8|6545.6|6567.6|6541.4|0
1600147500000|2020-09-15 05:25:00|6565.9|6539.7|6578.7|6552.5|6581.3|6555.1|6565.9|6539.7|0
1600147800000|2020-09-15 05:30:00|6581.9|6555.7|6575.8|6549.6|6581.9|6555.7|6575.6|6549.4|0
1600148100000|2020-09-15 05:35:00|6573.4|6547.2|6572.2|6546|6582.6|6556.4|6572.2|6546|0
1600148400000|2020-09-15 05:40:00|6572.8|6546.6|6570.8|6544.6|6575|6548.8|6567.6|6541.4|0
1600148700000|2020-09-15 05:45:00|6567.1|6540.9|6556.8|6530.6|6567.1|6540.9|6556.3|6530.1|0
1600149000000|2020-09-15 05:50:00|6558.5|6532.3|6564.3|6538.1|6564.3|6538.1|6554.5|6528.3|0
1600149300000|2020-09-15 05:55:00|6564.1|6537.9|6562.3|6536.1|6564.6|6538.4|6558|6531.8|0
1600215000000|2020-09-16 00:10:00|6585.1|6558.9|6591.9|6565.5|6600.2|6573.8|6583.1|6556.9|0
1600215300000|2020-09-16 00:15:00|6589.7|6563.3|6595.6|6569.2|6595.6|6569.2|6571|6544.8|0
1600215600000|2020-09-16 00:20:00|6591.2|6564.8|6587|6560.8|6596.7|6570.3|6587|6560.8|0
1600215900000|2020-09-16 00:25:00|6586.3|6560.1|6569.2|6543|6586.3|6560.1|6562.3|6536.1|0
1600216200000|2020-09-16 00:30:00|6570.9|6544.7|6559.3|6533.1|6571.8|6545.6|6555.3|6529.1|0
1600216500000|2020-09-16 00:35:00|6559.5|6533.3|6571.6|6545.4|6571.6|6545.4|6558.5|6532.3|0
1600216800000|2020-09-16 00:40:00|6572.1|6545.9|6586.7|6560.5|6589.1|6562.7|6572.1|6545.9|0
1600217100000|2020-09-16 00:45:00|6583.8|6557.6|6580.9|6554.7|6585.6|6559.4|6578.7|6552.5|0
1600217400000|2020-09-16 00:50:00|6581.7|6555.5|6593.2|6566.8|6593.4|6567|6580.9|6554.7|0
1600217700000|2020-09-16 00:55:00|6590.6|6564.2|6587.5|6561.3|6593.6|6567.2|6584.9|6558.7|0
1600218000000|2020-09-16 01:00:00|6586.9|6560.7|6580|6553.8|6587.5|6561.3|6578|6551.8|0
1600218300000|2020-09-16 01:05:00|6576.7|6550.5|6589.6|6563.2|6589.6|6563.2|6576.3|6550.1|0
1600218600000|2020-09-16 01:10:00|6591|6564.6|6578.8|6552.6|6591.8|6565.4|6578.2|6552|0
1600218900000|2020-09-16 01:15:00|6575.7|6549.5|6580.8|6554.6|6582.7|6556.5|6575.7|6549.5|0
1600219200000|2020-09-16 01:20:00|6577.2|6551|6566.5|6540.3|6578.2|6552|6566.2|6540|0
1600219500000|2020-09-16 01:25:00|6571.3|6545.1|6568.9|6542.7|6571.3|6545.1|6564.9|6538.7|0
1600219800000|2020-09-16 01:30:00|6568.6|6542.4|6564.7|6538.5|6569.3|6543.1|6564.7|6538.5|0
1600220100000|2020-09-16 01:35:00|6563.7|6537.5|6561.5|6535.3|6563.9|6537.7|6559|6532.8|0
1600220400000|2020-09-16 01:40:00|6562.4|6536.2|6577|6550.8|6577|6550.8|6559.2|6533|0
1600220700000|2020-09-16 01:45:00|6576.1|6549.9|6576|6549.8|6577.8|6551.6|6569.3|6543.1|0
1600221000000|2020-09-16 01:50:00|6576.9|6550.7|6578.8|6552.6|6578.8|6552.6|6575.9|6549.7|0
1600221300000|2020-09-16 01:55:00|6578.5|6552.3|6582|6555.8|6583.2|6557|6578.4|6552.2|0
1600221600000|2020-09-16 02:00:00|6578.5|6552.3|6581.9|6555.7|6581.9|6555.7|6575.1|6548.9|0
1600221900000|2020-09-16 02:05:00|6583.2|6557|6578.7|6552.5|6587.1|6560.9|6577.7|6551.5|0
1600222200000|2020-09-16 02:10:00|6574|6547.8|6585.7|6559.5|6585.7|6559.5|6573.8|6547.6|0
1600222500000|2020-09-16 02:15:00|6587.7|6561.5|6584.3|6558.1|6587.7|6561.5|6580.8|6554.6|0
1600222800000|2020-09-16 02:20:00|6582.6|6556.4|6586.6|6560.4|6589.7|6563.3|6582.6|6556.4|0
1600223100000|2020-09-16 02:25:00|6587.9|6561.7|6597.4|6571|6597.7|6571.3|6587.9|6561.7|0
1600223400000|2020-09-16 02:30:00|6598.3|6571.9|6589.7|6563.3|6598.3|6571.9|6584.9|6558.7|0
1600223700000|2020-09-16 02:35:00|6591.5|6565.1|6590.4|6564|6591.5|6565.1|6587.2|6561|0
1600224000000|2020-09-16 02:40:00|6590.9|6564.5|6594|6567.6|6595.6|6569.2|6590.9|6564.5|0
1600224300000|2020-09-16 02:45:00|6595.6|6569.2|6592.4|6566|6597|6570.6|6592.4|6566|0
1600224600000|2020-09-16 02:50:00|6590.4|6564|6588|6561.8|6590.4|6564|6584.8|6558.6|0
1600224900000|2020-09-16 02:55:00|6592.3|6565.9|6593|6566.6|6593|6566.6|6587.7|6561.5|0
1600225200000|2020-09-16 03:00:00|6591|6564.6|6592.4|6566|6592.4|6566|6589.4|6563|0
1600225500000|2020-09-16 03:05:00|6592.9|6566.5|6592.9|6566.5|6594.1|6567.7|6592.3|6565.9|0
1600225800000|2020-09-16 03:10:00|6593.6|6567.2|6594.8|6568.4|6596.8|6570.4|6593.6|6567.2|0
1600226100000|2020-09-16 03:15:00|6596.2|6569.8|6596.1|6569.7|6596.2|6569.8|6593.1|6566.7|0
1600226400000|2020-09-16 03:20:00|6595.7|6569.3|6594.4|6568|6598.7|6572.3|6593.1|6566.7|0
1600226700000|2020-09-16 03:25:00|6593.1|6566.7|6596.5|6570.1|6600.1|6573.7|6593.1|6566.7|0
1600227000000|2020-09-16 03:30:00|6595.4|6569|6597.6|6571.2|6601.1|6574.7|6595.4|6569|0
1600227300000|2020-09-16 03:35:00|6595.6|6569.2|6584.7|6558.5|6601.9|6575.5|6581.8|6555.6|0
1600227600000|2020-09-16 03:40:00|6586.2|6560|6587.8|6561.6|6590.1|6563.7|6584.1|6557.9|0
1600227900000|2020-09-16 03:45:00|6590.5|6564.1|6600.1|6573.7|6600.1|6573.7|6589.2|6562.8|0
1600228200000|2020-09-16 03:50:00|6600.5|6574.1|6595.4|6569|6600.5|6574.1|6591.2|6564.8|0
1600228500000|2020-09-16 03:55:00|6592.7|6566.3|6588.3|6561.9|6592.7|6566.3|6586.9|6560.7|0
1600228800000|2020-09-16 04:00:00|6589.8|6563.4|6593.1|6566.7|6593.1|6566.7|6585.8|6559.6|0
1600229100000|2020-09-16 04:05:00|6593.9|6567.5|6595.9|6569.5|6599.7|6573.3|6593.8|6567.4|0
1600229400000|2020-09-16 04:10:00|6598|6571.6|6595.7|6569.3|6602.1|6575.7|6595.7|6569.3|0
1600229700000|2020-09-16 04:15:00|6597.3|6570.9|6598.6|6572.2|6599.8|6573.4|6596.6|6570.2|0
1600230000000|2020-09-16 04:20:00|6598.4|6572|6593.6|6567.2|6598.4|6572|6593.6|6567.2|0
1600230300000|2020-09-16 04:25:00|6596.9|6570.5|6588.3|6561.9|6596.9|6570.5|6586.8|6560.6|0
1600230600000|2020-09-16 04:30:00|6589.3|6562.9|6586.4|6560.2|6592.5|6566.1|6586.4|6560.2|0
1600230900000|2020-09-16 04:35:00|6587.7|6561.5|6591.6|6565.2|6591.6|6565.2|6587.7|6561.5|0
1600231200000|2020-09-16 04:40:00|6590.1|6563.7|6587.4|6561.2|6590.1|6563.7|6585.8|6559.6|0
1600231500000|2020-09-16 04:45:00|6586.9|6560.7|6583.8|6557.6|6588.4|6562|6583.8|6557.6|0
1600231800000|2020-09-16 04:50:00|6586.2|6560|6586.2|6560|6586.8|6560.6|6583.5|6557.3|0
1600232100000|2020-09-16 04:55:00|6583|6556.8|6589.1|6562.7|6590.9|6564.5|6583|6556.8|0
1600232400000|2020-09-16 05:00:00|6586.5|6560.3|6588|6561.8|6592|6565.6|6584.8|6558.6|0
1600232700000|2020-09-16 05:05:00|6591.1|6564.7|6596|6569.6|6596|6569.6|6588.3|6561.9|0
1600233000000|2020-09-16 05:10:00|6593.2|6566.8|6593.6|6567.2|6596.1|6569.7|6590.1|6563.7|0
1600233300000|2020-09-16 05:15:00|6595|6568.6|6594.1|6567.7|6595|6568.6|6590.2|6563.8|0
1600233600000|2020-09-16 05:20:00|6594.7|6568.3|6595.1|6568.7|6595.7|6569.3|6593.8|6567.4|0
1600233900000|2020-09-16 05:25:00|6596.1|6569.7|6596.7|6570.3|6598.2|6571.8|6593.4|6567|0
1600234200000|2020-09-16 05:30:00|6599|6572.6|6606.5|6580.1|6613.3|6586.9|6599|6572.6|0
1600234500000|2020-09-16 05:35:00|6610.9|6584.5|6626|6599.6|6626|6599.6|6610.4|6584|0
1600234800000|2020-09-16 05:40:00|6624.9|6598.5|6622|6595.6|6627.8|6601.4|6620.4|6594|0
1600235100000|2020-09-16 05:45:00|6618.9|6592.5|6616|6589.6|6621.6|6595.2|6616|6589.6|0
1600235400000|2020-09-16 05:50:00|6614.4|6588|6616.2|6589.8|6616.2|6589.8|6610.8|6584.4|0
1600235700000|2020-09-16 05:55:00|6617|6590.6|6610.9|6584.5|6618.3|6591.9|6610.1|6583.7|0
1600301400000|2020-09-17 00:10:00|6623.4|6597|6606.3|6579.9|6623.4|6597|6606.3|6579.9|0
1600301700000|2020-09-17 00:15:00|6607.9|6581.5|6681.5|6654.9|6687.9|6661.3|6607.9|6581.5|0
1600302000000|2020-09-17 00:20:00|6687|6660.4|6682.6|6656|6696.7|6669.9|6682.6|6656|0
1600302300000|2020-09-17 00:25:00|6679.7|6653.1|6673|6646.4|6693.6|6666.8|6673|6646.4|0
1600302600000|2020-09-17 00:30:00|6676.6|6650|6663.3|6636.7|6676.6|6650|6663.3|6636.7|0
1600302900000|2020-09-17 00:35:00|6666.4|6639.8|6666.5|6639.9|6666.5|6639.9|6659.7|6633.1|0
1600303200000|2020-09-17 00:40:00|6664.9|6638.3|6661.2|6634.6|6665.6|6639|6660.7|6634.1|0
1600303500000|2020-09-17 00:45:00|6661|6634.4|6650|6623.4|6661|6634.4|6649.9|6623.3|0
1600303800000|2020-09-17 00:50:00|6651.9|6625.3|6646.6|6620|6652.7|6626.1|6646.6|6620|0
1600304100000|2020-09-17 00:55:00|6650.5|6623.9|6639.3|6612.7|6650.5|6623.9|6635.6|6609.2|0
1600304400000|2020-09-17 01:00:00|6645.3|6618.7|6646|6619.4|6646|6619.4|6643.3|6616.7|0
1600304700000|2020-09-17 01:05:00|6643|6616.4|6652.6|6626|6652.6|6626|6643|6616.4|0
1600305000000|2020-09-17 01:10:00|6646.9|6620.3|6631.5|6605.1|6646.9|6620.3|6630.3|6603.9|0
1600305300000|2020-09-17 01:15:00|6630.5|6604.1|6629.4|6603|6632.1|6605.7|6629.2|6602.8|0
1600305600000|2020-09-17 01:20:00|6628.6|6602.2|6638.8|6612.2|6638.8|6612.2|6628.2|6601.8|0
1600305900000|2020-09-17 01:25:00|6640.8|6614.2|6643.2|6616.6|6646.8|6620.2|6640.8|6614.2|0
1600306200000|2020-09-17 01:30:00|6642.4|6615.8|6656.3|6629.7|6657.2|6630.6|6642.4|6615.8|0
1600306500000|2020-09-17 01:35:00|6655.6|6629|6650|6623.4|6658.4|6631.8|6645.6|6619|0
1600306800000|2020-09-17 01:40:00|6652.1|6625.5|6635.3|6608.9|6652.1|6625.5|6635.3|6608.9|0
1600307100000|2020-09-17 01:45:00|6635.4|6609|6643.1|6616.5|6643.1|6616.5|6633.7|6607.3|0
1600307400000|2020-09-17 01:50:00|6643.3|6616.7|6647.8|6621.2|6649.8|6623.2|6643.3|6616.7|0
1600307700000|2020-09-17 01:55:00|6646.5|6619.9|6636.2|6609.8|6646.5|6619.9|6634.6|6608.2|0
1600308000000|2020-09-17 02:00:00|6636.3|6609.9|6640.3|6613.7|6640.3|6613.7|6633.7|6607.3|0
1600308300000|2020-09-17 02:05:00|6644.3|6617.7|6630.2|6603.8|6644.3|6617.7|6630.2|6603.8|0
1600308600000|2020-09-17 02:10:00|6630.1|6603.7|6643.7|6617.1|6643.7|6617.1|6630.1|6603.7|0
1600308900000|2020-09-17 02:15:00|6644.5|6617.9|6642.8|6616.2|6646.6|6620|6642.5|6615.9|0
1600309200000|2020-09-17 02:20:00|6642|6615.4|6646.3|6619.7|6646.5|6619.9|6640.2|6613.6|0
1600309500000|2020-09-17 02:25:00|6648.5|6621.9|6646.2|6619.6|6648.5|6621.9|6643.7|6617.1|0
1600309800000|2020-09-17 02:30:00|6647.8|6621.2|6655|6628.4|6657.1|6630.5|6647.8|6621.2|0
1600310100000|2020-09-17 02:35:00|6654.9|6628.3|6650.7|6624.1|6658.2|6631.6|6650.7|6624.1|0
1600310400000|2020-09-17 02:40:00|6650.4|6623.8|6653.6|6627|6653.6|6627|6650.4|6623.8|0
1600310700000|2020-09-17 02:45:00|6651.7|6625.1|6644.1|6617.5|6651.7|6625.1|6642.2|6615.6|0
1600311000000|2020-09-17 02:50:00|6644.4|6617.8|6636.1|6609.7|6644.8|6618.2|6635.7|6609.3|0
1600311300000|2020-09-17 02:55:00|6635.6|6609.2|6642.1|6615.5|6645.8|6619.2|6635.1|6608.7|0
1600311600000|2020-09-17 03:00:00|6641.7|6615.1|6638.1|6611.7|6641.8|6615.2|6635.9|6609.5|0
1600311900000|2020-09-17 03:05:00|6637|6610.6|6629.7|6603.3|6639.1|6612.5|6629.7|6603.3|0
1600312200000|2020-09-17 03:10:00|6636.3|6609.9|6638.4|6611.8|6642|6615.4|6636.3|6609.9|0
1600312500000|2020-09-17 03:15:00|6636.6|6610.2|6633.2|6606.8|6636.6|6610.2|6629.8|6603.4|0
1600312800000|2020-09-17 03:20:00|6639.1|6612.5|6631.7|6605.3|6639.1|6612.5|6631.2|6604.8|0
1600313100000|2020-09-17 03:25:00|6632.2|6605.8|6631.8|6605.4|6634|6607.6|6631|6604.6|0
1600313400000|2020-09-17 03:30:00|6632.9|6606.5|6638.3|6611.8|6639.8|6613.2|6632.4|6606|0
1600313700000|2020-09-17 03:35:00|6639.5|6612.9|6639.2|6612.6|6640.5|6613.9|6637.5|6611.1|0
1600314000000|2020-09-17 03:40:00|6637.4|6611|6639.3|6612.7|6639.3|6612.7|6636.3|6609.9|0
1600314300000|2020-09-17 03:45:00|6641|6614.4|6643.8|6617.2|6647.3|6620.7|6638.5|6611.9|0
1600314600000|2020-09-17 03:50:00|6645|6618.4|6637.6|6611.2|6647.6|6621|6637.6|6611.2|0
1600314900000|2020-09-17 03:55:00|6638.1|6611.7|6637.1|6610.7|6640.2|6613.6|6636.4|6610|0
1600315200000|2020-09-17 04:00:00|6638.7|6612.1|6642.9|6616.3|6642.9|6616.3|6635.7|6609.3|0
1600315500000|2020-09-17 04:05:00|6640.2|6613.6|6647.7|6621.1|6649.7|6623.1|6639.4|6612.8|0
1600315800000|2020-09-17 04:10:00|6646.7|6620.1|6639.2|6612.6|6650.1|6623.5|6639.2|6612.6|0
1600316100000|2020-09-17 04:15:00|6637.7|6611.3|6641.8|6615.2|6641.8|6615.2|6636.8|6610.4|0
1600316400000|2020-09-17 04:20:00|6639.5|6612.9|6639|6612.4|6643.5|6616.9|6635.2|6608.8|0
1600316700000|2020-09-17 04:25:00|6642.2|6615.6|6641.3|6614.7|6642.3|6615.7|6639.5|6612.9|0
1600317000000|2020-09-17 04:30:00|6640.2|6613.6|6630.6|6604.2|6640.2|6613.6|6629.2|6602.8|0
1600317300000|2020-09-17 04:35:00|6629.8|6603.4|6626.4|6600|6629.8|6603.4|6624.6|6598.2|0
1600317600000|2020-09-17 04:40:00|6626.8|6600.4|6624.3|6597.9|6630.2|6603.8|6624.3|6597.9|0
1600317900000|2020-09-17 04:45:00|6626.2|6599.8|6621.9|6595.5|6626.2|6599.8|6620.5|6594.1|0
1600318200000|2020-09-17 04:50:00|6620|6593.6|6619.6|6593.2|6623.6|6597.2|6616.3|6589.9|0
1600318500000|2020-09-17 04:55:00|6616.8|6590.4|6614.3|6587.9|6618.9|6592.5|6614.3|6587.9|0
1600318800000|2020-09-17 05:00:00|6617|6590.6|6612.5|6586.1|6618.5|6592.1|6610.8|6584.4|0
1600319100000|2020-09-17 05:05:00|6612.7|6586.3|6618.8|6592.4|6621.7|6595.3|6612.7|6586.3|0
1600319400000|2020-09-17 05:10:00|6619.4|6593|6621.5|6595.1|6624.3|6597.9|6618.3|6591.9|0
1600319700000|2020-09-17 05:15:00|6620.6|6594.2|6617.2|6590.8|6620.6|6594.2|6606.3|6579.9|0
1600320000000|2020-09-17 05:20:00|6610.9|6584.5|6609.6|6583.2|6612.6|6586.2|6608.7|6582.3|0
1600320300000|2020-09-17 05:25:00|6610.7|6584.3|6618.1|6591.7|6621|6594.6|6610.7|6584.3|0
1600320600000|2020-09-17 05:30:00|6617.6|6591.2|6618.9|6592.5|6618.9|6592.5|6613.6|6587.2|0
1600320900000|2020-09-17 05:35:00|6618.5|6592.1|6614.5|6588.1|6619.9|6593.5|6614.5|6588.1|0
1600321200000|2020-09-17 05:40:00|6613.4|6587|6616.6|6590.2|6618.7|6592.3|6613.4|6587|0
1600321500000|2020-09-17 05:45:00|6617.5|6591.1|6616.5|6590.1|6617.5|6591.1|6612.8|6586.4|0
1600321800000|2020-09-17 05:50:00|6614.6|6588.2|6612.4|6586|6615.6|6589.2|6610.4|6584|0
1600322100000|2020-09-17 05:55:00|6613.9|6587.5|6611.3|6584.9|6616.5|6590.1|6608|6581.6|0
1600387800000|2020-09-18 00:10:00|6637.5|6611.1|6670.6|6644|6675.7|6649.1|6637.5|6611.1|0
1600388100000|2020-09-18 00:15:00|6669.2|6642.6|6638.6|6612|6669.2|6642.6|6636.7|6610.3|0
1600388400000|2020-09-18 00:20:00|6637.9|6611.5|6618.3|6591.9|6637.9|6611.5|6618.3|6591.9|0
1600388700000|2020-09-18 00:25:00|6614.8|6588.4|6621.4|6595|6631.9|6605.5|6614.8|6588.4|0
1600389000000|2020-09-18 00:30:00|6621.5|6595.1|6633.7|6607.3|6633.7|6607.3|6621.5|6595.1|0
1600389300000|2020-09-18 00:35:00|6641.3|6614.7|6632.4|6606|6641.3|6614.7|6625.6|6599.2|0
1600389600000|2020-09-18 00:40:00|6634.9|6608.5|6628.9|6602.5|6639.3|6612.7|6627.6|6601.2|0
1600389900000|2020-09-18 00:45:00|6627.2|6600.8|6629|6602.6|6629.7|6603.3|6623.5|6597.1|0
1600390200000|2020-09-18 00:50:00|6623.8|6597.4|6630.2|6603.8|6631.6|6605.2|6623.8|6597.4|0
1600390500000|2020-09-18 00:55:00|6628.6|6602.2|6628.8|6602.4|6630.7|6604.3|6624.8|6598.4|0
1600390800000|2020-09-18 01:00:00|6638.3|6611.8|6647|6620.4|6647|6620.4|6633.4|6607|0
1600391100000|2020-09-18 01:05:00|6644.1|6617.5|6631.9|6605.5|6644.1|6617.5|6631.9|6605.5|0
1600391400000|2020-09-18 01:10:00|6630.9|6604.5|6620.1|6593.7|6630.9|6604.5|6618.4|6592|0
1600391700000|2020-09-18 01:15:00|6625.5|6599.1|6619.2|6592.8|6627.7|6601.3|6619.2|6592.8|0
1600392000000|2020-09-18 01:20:00|6625.6|6599.2|6621.7|6595.3|6625.6|6599.2|6615.3|6588.9|0
1600392300000|2020-09-18 01:25:00|6622.7|6596.3|6621.6|6595.2|6628.3|6601.9|6621.1|6594.7|0
1600392600000|2020-09-18 01:30:00|6621.3|6594.9|6623.1|6596.7|6624.5|6598.1|6621.2|6594.8|0
1600392900000|2020-09-18 01:35:00|6625.2|6598.8|6626.5|6600.1|6627.4|6601|6618.9|6592.5|0
1600393200000|2020-09-18 01:40:00|6625.4|6599|6629.2|6602.8|6629.2|6602.8|6620.8|6594.4|0
1600393500000|2020-09-18 01:45:00|6629.6|6603.2|6626.7|6600.3|6630.7|6604.3|6626.7|6600.3|0
1600393800000|2020-09-18 01:50:00|6627.1|6600.7|6633.2|6606.8|6633.2|6606.8|6627.1|6600.7|0
1600394100000|2020-09-18 01:55:00|6635.1|6608.7|6631.1|6604.7|6635.1|6608.7|6628.6|6602.2|0
1600394400000|2020-09-18 02:00:00|6628.4|6602|6621.2|6594.8|6628.4|6602|6618.1|6591.7|0
1600394700000|2020-09-18 02:05:00|6619.5|6593.1|6623.8|6597.4|6628.1|6601.7|6619.5|6593.1|0
1600395000000|2020-09-18 02:10:00|6622.3|6595.9|6625.4|6599|6625.4|6599|6613.5|6587.1|0
1600395300000|2020-09-18 02:15:00|6626.9|6600.5|6622.3|6595.9|6629.6|6603.2|6622.3|6595.9|0
1600395600000|2020-09-18 02:20:00|6623.4|6597|6622.8|6596.4|6627.6|6601.2|6622.8|6596.4|0
1600395900000|2020-09-18 02:25:00|6624.6|6598.2|6620|6593.6|6625.2|6598.8|6617.4|6591|0
1600396200000|2020-09-18 02:30:00|6619.5|6593.1|6613|6586.6|6620.2|6593.8|6613|6586.6|0
1600396500000|2020-09-18 02:35:00|6615.7|6589.3|6612.2|6585.8|6615.7|6589.3|6611.4|6585|0
1600396800000|2020-09-18 02:40:00|6612.6|6586.2|6613.5|6587.1|6614.4|6588|6611.6|6585.2|0
1600397100000|2020-09-18 02:45:00|6615.2|6588.8|6614.1|6587.7|6615.2|6588.8|6610.8|6584.4|0
1600397400000|2020-09-18 02:50:00|6614.9|6588.5|6610.9|6584.5|6616.5|6590.1|6610.9|6584.5|0
1600397700000|2020-09-18 02:55:00|6610.2|6583.8|6614.8|6588.4|6618.7|6592.3|6609|6582.6|0
1600398000000|2020-09-18 03:00:00|6616|6589.6|6615.6|6589.2|6617.1|6590.7|6613.5|6587.1|0
1600398300000|2020-09-18 03:05:00|6612.9|6586.5|6608.3|6581.9|6613.8|6587.4|6607.2|6580.8|0
1600398600000|2020-09-18 03:10:00|6611.5|6585.1|6609.6|6583.2|6611.5|6585.1|6609|6582.6|0
1600398900000|2020-09-18 03:15:00|6607.3|6580.9|6610.9|6584.5|6611.7|6585.3|6607|6580.6|0
1600399200000|2020-09-18 03:20:00|6609.2|6582.8|6614.3|6587.9|6615.3|6588.9|6609.2|6582.8|0
1600399500000|2020-09-18 03:25:00|6614.5|6588.1|6613.3|6586.9|6616.5|6590.1|6610.5|6584.1|0
1600399800000|2020-09-18 03:30:00|6612.3|6585.9|6609.3|6582.9|6612.8|6586.4|6609.3|6582.9|0
1600400100000|2020-09-18 03:35:00|6608.9|6582.5|6607.3|6580.9|6609.6|6583.2|6606.2|6579.8|0
1600400400000|2020-09-18 03:40:00|6607.9|6581.5|6606.7|6580.3|6607.9|6581.5|6604.6|6578.2|0
1600400700000|2020-09-18 03:45:00|6605.9|6579.5|6608.3|6581.9|6608.3|6581.9|6605.8|6579.4|0
1600401000000|2020-09-18 03:50:00|6609.9|6583.5|6609.9|6583.5|6611.3|6584.9|6607|6580.6|0
1600401300000|2020-09-18 03:55:00|6608|6581.6|6606.5|6580.1|6608|6581.6|6604.2|6577.8|0
1600401600000|2020-09-18 04:00:00|6605.3|6578.9|6600.3|6573.9|6606.4|6580|6599.9|6573.5|0
1600401900000|2020-09-18 04:05:00|6598.7|6572.3|6603.5|6577.1|6604.1|6577.7|6598.7|6572.3|0
1600402200000|2020-09-18 04:10:00|6604.3|6577.9|6611.3|6584.9|6611.6|6585.2|6604.3|6577.9|0
1600402500000|2020-09-18 04:15:00|6611.1|6584.7|6608.5|6582.1|6611.1|6584.7|6608|6581.6|0
1600402800000|2020-09-18 04:20:00|6609.7|6583.3|6611.9|6585.5|6611.9|6585.5|6608|6581.6|0
1600403100000|2020-09-18 04:25:00|6611.4|6585|6609.9|6583.5|6611.4|6585|6607.5|6581.1|0
1600403400000|2020-09-18 04:30:00|6611.7|6585.3|6606.5|6580.1|6611.7|6585.3|6606.5|6580.1|0
1600403700000|2020-09-18 04:35:00|6606.8|6580.4|6609.2|6582.8|6610.4|6584|6606.8|6580.4|0
1600404000000|2020-09-18 04:40:00|6610.2|6583.8|6612.1|6585.7|6614.9|6588.5|6609.7|6583.3|0
1600404300000|2020-09-18 04:45:00|6612.6|6586.2|6608.1|6581.7|6612.6|6586.2|6605.2|6578.8|0
1600404600000|2020-09-18 04:50:00|6607.3|6580.9|6608.4|6582|6608.4|6582|6605.5|6579.1|0
1600404900000|2020-09-18 04:55:00|6608.5|6582.1|6609.3|6582.9|6612.1|6585.7|6607.9|6581.5|0
1600405200000|2020-09-18 05:00:00|6607.1|6580.7|6610.1|6583.7|6612.4|6586|6607.1|6580.7|0
1600405500000|2020-09-18 05:05:00|6608.7|6582.3|6601.4|6575|6608.7|6582.3|6601.4|6575|0
1600405800000|2020-09-18 05:10:00|6600.7|6574.3|6604.7|6578.3|6604.7|6578.3|6599.8|6573.4|0
1600406100000|2020-09-18 05:15:00|6604.9|6578.5|6600.7|6574.3|6604.9|6578.5|6600.7|6574.3|0
1600406400000|2020-09-18 05:20:00|6600.5|6574.1|6597.5|6571.1|6602.5|6576.1|6596.3|6569.9|0
1600406700000|2020-09-18 05:25:00|6600.2|6573.8|6594.3|6567.9|6600.2|6573.8|6590.6|6564.2|0
1600407000000|2020-09-18 05:30:00|6595|6568.6|6594.3|6567.9|6601.4|6575|6594.3|6567.9|0
1600407300000|2020-09-18 05:35:00|6592.1|6565.7|6600.8|6574.4|6600.8|6574.4|6592.1|6565.7|0
1600407600000|2020-09-18 05:40:00|6599.9|6573.5|6601.1|6574.7|6606|6579.6|6595.9|6569.5|0
1600407900000|2020-09-18 05:45:00|6602.2|6575.8|6595.8|6569.4|6604.5|6578.1|6595.8|6569.4|0
1600408200000|2020-09-18 05:50:00|6596.8|6570.4|6603.9|6577.5|6603.9|6577.5|6593|6566.6|0
1600408500000|2020-09-18 05:55:00|6599.9|6573.5|6606.9|6580.5|6609.7|6583.3|6599.9|6573.5|0
1600647000000|2020-09-21 00:10:00|6590.8|6564.4|6586.7|6560.5|6596.2|6569.8|6580.7|6554.5|0
1600647300000|2020-09-21 00:15:00|6589.1|6562.7|6609.6|6583.2|6612.3|6585.9|6589.1|6562.7|0
1600647600000|2020-09-21 00:20:00|6610.1|6583.7|6613.6|6587.2|6613.6|6587.2|6608|6581.6|0
1600647900000|2020-09-21 00:25:00|6608.3|6581.9|6606.4|6580|6608.8|6582.4|6595.3|6568.9|0
1600648200000|2020-09-21 00:30:00|6611.1|6584.7|6631.5|6605.1|6631.5|6605.1|6611.1|6584.7|0
1600648500000|2020-09-21 00:35:00|6630.4|6604|6634.9|6608.5|6642.4|6615.8|6626.3|6599.9|0
1600648800000|2020-09-21 00:40:00|6635|6608.6|6629.5|6603.1|6635|6608.6|6627|6600.6|0
1600649100000|2020-09-21 00:45:00|6628.2|6601.8|6618.8|6592.4|6628.2|6601.8|6618.8|6592.4|0
1600649400000|2020-09-21 00:50:00|6615.1|6588.7|6630.3|6603.9|6630.3|6603.9|6615.1|6588.7|0
1600649700000|2020-09-21 00:55:00|6625.5|6599.1|6624.2|6597.8|6626.7|6600.3|6622.7|6596.3|0
1600650000000|2020-09-21 01:00:00|6625.7|6599.3|6650|6623.4|6650|6623.4|6625.7|6599.3|0
1600650300000|2020-09-21 01:05:00|6651.5|6624.9|6645.4|6618.8|6651.5|6624.9|6639.7|6613.1|0
1600650600000|2020-09-21 01:10:00|6644.9|6618.3|6646.7|6620.1|6649.6|6623|6642.5|6615.9|0
1600650900000|2020-09-21 01:15:00|6645.8|6619.2|6652.1|6625.5|6655.5|6628.9|6645.8|6619.2|0
1600651200000|2020-09-21 01:20:00|6650.1|6623.5|6662.8|6636.2|6668.4|6641.8|6650.1|6623.5|0
1600651500000|2020-09-21 01:25:00|6664.8|6638.2|6672.6|6646|6675.4|6648.8|6661.3|6634.7|0
1600651800000|2020-09-21 01:30:00|6673.5|6646.9|6665.9|6639.3|6673.5|6646.9|6662.9|6636.3|0
1600652100000|2020-09-21 01:35:00|6664.8|6638.2|6662.1|6635.5|6665|6638.4|6661.9|6635.3|0
1600652400000|2020-09-21 01:40:00|6659.9|6633.3|6657.6|6631|6661.3|6634.7|6656.8|6630.2|0
1600652700000|2020-09-21 01:45:00|6659.2|6632.6|6658.2|6631.6|6659.7|6633.1|6656.7|6630.1|0
1600653000000|2020-09-21 01:50:00|6655.3|6628.7|6644|6617.4|6655.3|6628.7|6639.5|6612.9|0
1600653300000|2020-09-21 01:55:00|6649.1|6622.5|6643.5|6616.9|6650.1|6623.5|6643.5|6616.9|0
1600653600000|2020-09-21 02:00:00|6629.4|6603|6635.4|6609|6635.4|6609|6629.4|6603|0
1600653900000|2020-09-21 02:05:00|6633.8|6607.4|6627.5|6601.1|6641|6614.4|6627.3|6600.9|0
1600654200000|2020-09-21 02:10:00|6625.6|6599.2|6623.7|6597.3|6629.1|6602.7|6623.7|6597.3|0
1600654500000|2020-09-21 02:15:00|6622.8|6596.4|6616.9|6590.5|6622.8|6596.4|6611.7|6585.3|0
1600654800000|2020-09-21 02:20:00|6619.3|6592.9|6612.7|6586.3|6619.6|6593.2|6611.6|6585.2|0
1600655100000|2020-09-21 02:25:00|6613.8|6587.4|6609.5|6583.1|6613.9|6587.5|6608.6|6582.2|0
1600655400000|2020-09-21 02:30:00|6610.9|6584.5|6618.7|6592.3|6623.8|6597.4|6610.7|6584.3|0
1600655700000|2020-09-21 02:35:00|6617.9|6591.5|6612.3|6585.9|6628.1|6601.7|6611.5|6585.1|0
1600656000000|2020-09-21 02:40:00|6614.5|6588.1|6624.9|6598.5|6626.2|6599.8|6614.5|6588.1|0
1600656300000|2020-09-21 02:45:00|6626.5|6600.1|6625.3|6598.9|6627.2|6600.8|6620.9|6594.5|0
1600656600000|2020-09-21 02:50:00|6623|6596.6|6632|6605.6|6632|6605.6|6621.5|6595.1|0
1600656900000|2020-09-21 02:55:00|6633.4|6607|6629.3|6602.9|6633.4|6607|6629|6602.6|0
1600657200000|2020-09-21 03:00:00|6628.6|6602.2|6628.1|6601.7|6628.8|6602.4|6623.6|6597.2|0
1600657500000|2020-09-21 03:05:00|6629.4|6603|6635.2|6608.8|6638.1|6611.7|6627.4|6601|0
1600657800000|2020-09-21 03:10:00|6635.7|6609.3|6639.7|6613.1|6639.7|6613.1|6635.2|6608.8|0
1600658100000|2020-09-21 03:15:00|6636.4|6610|6638.4|6611.8|6639.5|6612.9|6628.6|6602.2|0
1600658400000|2020-09-21 03:20:00|6635.9|6609.5|6642|6615.4|6645.3|6618.7|6634.8|6608.4|0
1600658700000|2020-09-21 03:25:00|6644.5|6617.9|6635.1|6608.7|6648.4|6621.8|6635.1|6608.7|0
1600659000000|2020-09-21 03:30:00|6635.8|6609.4|6646.5|6619.9|6646.9|6620.3|6635.8|6609.4|0
1600659300000|2020-09-21 03:35:00|6644|6617.4|6649.5|6622.9|6649.6|6623|6643.3|6616.7|0
1600659600000|2020-09-21 03:40:00|6647.7|6621.1|6650.6|6624|6651|6624.4|6646.9|6620.3|0
1600659900000|2020-09-21 03:45:00|6650.2|6623.6|6649.6|6623|6652.1|6625.5|6645.8|6619.2|0
1600660200000|2020-09-21 03:50:00|6650.3|6623.7|6657.1|6630.5|6657.1|6630.5|6650.3|6623.7|0
1600660500000|2020-09-21 03:55:00|6656.2|6629.6|6658.9|6632.3|6658.9|6632.3|6654.5|6627.9|0
1600660800000|2020-09-21 04:00:00|6658.8|6632.2|6660.2|6633.6|6660.2|6633.6|6652.8|6626.2|0
1600661100000|2020-09-21 04:05:00|6658.2|6631.6|6652.9|6626.3|6658.9|6632.3|6652.9|6626.3|0
1600661400000|2020-09-21 04:10:00|6652.6|6626|6656.1|6629.5|6656.1|6629.5|6652.6|6626|0
1600661700000|2020-09-21 04:15:00|6657.1|6630.5|6659.8|6633.2|6660|6633.4|6655.9|6629.3|0
1600662000000|2020-09-21 04:20:00|6660.2|6633.6|6660.8|6634.2|6663.7|6637.1|6660.2|6633.6|0
1600662300000|2020-09-21 04:25:00|6662.2|6635.6|6663.7|6637.1|6666.9|6640.3|6662.1|6635.5|0
1600662600000|2020-09-21 04:30:00|6665.1|6638.5|6667.7|6641.1|6669.2|6642.6|6660.9|6634.3|0
1600662900000|2020-09-21 04:35:00|6671.3|6644.7|6669.5|6642.9|6673.8|6647.2|6668.3|6641.7|0
1600663200000|2020-09-21 04:40:00|6671.8|6645.2|6675.2|6648.6|6678.5|6651.9|6671.8|6645.2|0
1600663500000|2020-09-21 04:45:00|6674.1|6647.5|6678.9|6652.3|6678.9|6652.3|6674|6647.4|0
1600663800000|2020-09-21 04:50:00|6678.1|6651.5|6672.8|6646.2|6678.1|6651.5|6672.8|6646.2|0
1600664100000|2020-09-21 04:55:00|6672.7|6646.1|6675.7|6649.1|6675.7|6649.1|6670.5|6643.9|0
1600664400000|2020-09-21 05:00:00|6673.5|6646.9|6673.8|6647.2|6674.5|6647.9|6673.4|6646.8|0
1600664700000|2020-09-21 05:05:00|6670.2|6643.6|6673|6646.4|6674.6|6648|6670.2|6643.6|0
1600665000000|2020-09-21 05:10:00|6673.9|6647.3|6674.9|6648.3|6674.9|6648.3|6672.5|6645.9|0
1600665300000|2020-09-21 05:15:00|6674.8|6648.2|6669.9|6643.3|6675.1|6648.5|6669.8|6643.2|0
1600665600000|2020-09-21 05:20:00|6670.1|6643.5|6670.3|6643.7|6674.3|6647.7|6669.2|6642.6|0
1600665900000|2020-09-21 05:25:00|6670.2|6643.6|6668.2|6641.6|6670.6|6644|6665.8|6639.2|0
1600666200000|2020-09-21 05:30:00|6665.4|6638.8|6663.4|6636.8|6669.5|6642.9|6663.4|6636.8|0
1600666500000|2020-09-21 05:35:00|6661.8|6635.2|6638.9|6612.3|6661.8|6635.2|6638.9|6612.3|0
1600666800000|2020-09-21 05:40:00|6639.9|6613.3|6640.9|6614.3|6644.3|6617.7|6639.6|6613|0
1600667100000|2020-09-21 05:45:00|6638.1|6611.7|6638.1|6611.7|6642.5|6615.9|6636.9|6610.5|0
1600667400000|2020-09-21 05:50:00|6636.4|6610|6623.4|6597|6638.6|6612|6623.4|6597|0
1600667700000|2020-09-21 05:55:00|6624.7|6598.3|6634|6607.6|6634|6607.6|6623.6|6597.2|0
1600733400000|2020-09-22 00:10:00|6543.7|6517.5|6534.5|6508.5|6543.7|6517.5|6529.7|6503.7|0
1600733700000|2020-09-22 00:15:00|6522.8|6496.8|6546|6519.8|6546|6519.8|6522.8|6496.8|0
1600734000000|2020-09-22 00:20:00|6542.2|6516|6573.1|6546.9|6573.1|6546.9|6542.1|6515.9|0
1600734300000|2020-09-22 00:25:00|6572.5|6546.3|6574|6547.8|6574.3|6548.1|6560.1|6533.9|0
1600734600000|2020-09-22 00:30:00|6569.1|6542.9|6550.4|6524.2|6570.3|6544.1|6549.3|6523.1|0
1600734900000|2020-09-22 00:35:00|6551.3|6525.1|6548.6|6522.4|6551.3|6525.1|6542.4|6516.2|0
1600735200000|2020-09-22 00:40:00|6552.1|6525.9|6545.2|6519|6557|6530.8|6544.5|6518.3|0
1600735500000|2020-09-22 00:45:00|6545.1|6518.9|6552.8|6526.6|6552.8|6526.6|6540.4|6514.2|0
1600735800000|2020-09-22 00:50:00|6544.4|6518.2|6552.5|6526.3|6552.5|6526.3|6544.4|6518.2|0
1600736100000|2020-09-22 00:55:00|6552|6525.8|6557.4|6531.2|6557.4|6531.2|6550.4|6524.2|0
1600736400000|2020-09-22 01:00:00|6556|6529.8|6553.6|6527.4|6556|6529.8|6548.3|6522.1|0
1600736700000|2020-09-22 01:05:00|6554.9|6528.7|6548.1|6521.9|6554.9|6528.7|6544.8|6518.6|0
1600737000000|2020-09-22 01:10:00|6549.3|6523.1|6551.7|6525.5|6555.5|6529.3|6538.6|6512.4|0
1600737300000|2020-09-22 01:15:00|6553.4|6527.2|6541|6514.8|6557|6530.8|6541|6514.8|0
1600737600000|2020-09-22 01:20:00|6539.1|6512.9|6527.4|6501.4|6539.1|6512.9|6526.5|6500.5|0
1600737900000|2020-09-22 01:25:00|6525.1|6499.1|6536.8|6510.8|6538.1|6512|6525.1|6499.1|0
1600738200000|2020-09-22 01:30:00|6534.5|6508.5|6524.3|6498.3|6534.5|6508.5|6524.3|6498.3|0
1600738500000|2020-09-22 01:35:00|6525.3|6499.3|6529.2|6503.2|6535.1|6509.1|6525.3|6499.3|0
1600738800000|2020-09-22 01:40:00|6530.6|6504.6|6528.8|6502.8|6531.4|6505.4|6522.6|6496.6|0
1600739100000|2020-09-22 01:45:00|6526|6500|6521.3|6495.3|6530.2|6504.2|6519.7|6493.7|0
1600739400000|2020-09-22 01:50:00|6520.3|6494.3|6516.2|6490.2|6523.1|6497.1|6516.2|6490.2|0
1600739700000|2020-09-22 01:55:00|6513.5|6487.5|6518.6|6492.6|6518.6|6492.6|6513.5|6487.5|0
1600740000000|2020-09-22 02:00:00|6517.8|6491.8|6521.1|6495.1|6521.4|6495.4|6516.1|6490.1|0
1600740300000|2020-09-22 02:05:00|6519.5|6493.5|6522.6|6496.6|6522.6|6496.6|6515.9|6489.9|0
1600740600000|2020-09-22 02:10:00|6519.4|6493.4|6521.2|6495.2|6522.4|6496.4|6518.9|6492.9|0
1600740900000|2020-09-22 02:15:00|6520|6494|6516|6490|6520.1|6494.1|6516|6490|0
1600741200000|2020-09-22 02:20:00|6518.5|6492.5|6520.7|6494.7|6522.7|6496.7|6518.5|6492.5|0
1600741500000|2020-09-22 02:25:00|6522.2|6496.2|6517.2|6491.2|6522.2|6496.2|6514.4|6488.4|0
1600741800000|2020-09-22 02:30:00|6518|6492|6525.3|6499.3|6525.8|6499.8|6516.6|6490.6|0
1600742100000|2020-09-22 02:35:00|6524|6498|6525.5|6499.5|6527.6|6501.6|6520.2|6494.2|0
1600742400000|2020-09-22 02:40:00|6522.6|6496.6|6531.2|6505.2|6531.2|6505.2|6520.3|6494.3|0
1600742700000|2020-09-22 02:45:00|6532|6506|6532.8|6506.8|6535.5|6509.5|6529.7|6503.7|0
1600743000000|2020-09-22 02:50:00|6529.7|6503.7|6528.2|6502.2|6533.8|6507.8|6527.3|6501.3|0
1600743300000|2020-09-22 02:55:00|6514.7|6488.7|6525|6499|6525.9|6499.9|6512.6|6486.6|0
1600743600000|2020-09-22 03:00:00|6524|6498|6525.7|6499.7|6529.1|6503.1|6524|6498|0
1600743900000|2020-09-22 03:05:00|6526.8|6500.8|6527.2|6501.2|6534.7|6508.7|6526.8|6500.8|0
1600744200000|2020-09-22 03:10:00|6528|6502|6533.3|6507.3|6533.3|6507.3|6528|6502|0
1600744500000|2020-09-22 03:15:00|6534.3|6508.3|6531.9|6505.9|6535.3|6509.3|6531.4|6505.4|0
1600744800000|2020-09-22 03:20:00|6533.4|6507.4|6530.7|6504.7|6534.4|6508.4|6530.5|6504.5|0
1600745100000|2020-09-22 03:25:00|6530.8|6504.8|6529.8|6503.8|6531.6|6505.6|6528|6502|0
1600745400000|2020-09-22 03:30:00|6530|6504|6516.8|6490.8|6530|6504|6516.8|6490.8|0
1600745700000|2020-09-22 03:35:00|6517.8|6491.8|6519|6493|6519|6493|6515.1|6489.1|0
1600746000000|2020-09-22 03:40:00|6516.3|6490.3|6516.8|6490.8|6517.7|6491.7|6515|6489|0
1600746300000|2020-09-22 03:45:00|6515.1|6489.1|6519.3|6493.3|6519.3|6493.3|6509.3|6483.3|0
1600746600000|2020-09-22 03:50:00|6517.7|6491.7|6515.1|6489.1|6517.7|6491.7|6509.6|6483.6|0
1600746900000|2020-09-22 03:55:00|6513.4|6487.4|6506.5|6480.5|6514.4|6488.4|6506.5|6480.5|0
1600747200000|2020-09-22 04:00:00|6503.8|6477.8|6502.5|6476.5|6503.8|6477.8|6494.8|6468.8|0
1600747500000|2020-09-22 04:05:00|6506|6480|6499.4|6473.4|6507.2|6481.2|6499.4|6473.4|0
1600747800000|2020-09-22 04:10:00|6500.2|6474.2|6504.3|6478.3|6504.7|6478.7|6500.2|6474.2|0
1600748100000|2020-09-22 04:15:00|6505.7|6479.7|6498.1|6472.1|6505.7|6479.7|6498.1|6472.1|0
1600748400000|2020-09-22 04:20:00|6496|6470|6495.3|6469.3|6501|6475|6495.3|6469.3|0
1600748700000|2020-09-22 04:25:00|6496|6470|6492.2|6466.2|6496|6470|6492.2|6466.2|0
1600749000000|2020-09-22 04:30:00|6490.7|6464.7|6497|6471|6497|6471|6490.1|6464.1|0
1600749300000|2020-09-22 04:35:00|6497.1|6471.1|6494.2|6468.2|6497.1|6471.1|6492.7|6466.7|0
1600749600000|2020-09-22 04:40:00|6494.7|6468.7|6498.1|6472.1|6499.9|6473.9|6492.8|6466.8|0
1600749900000|2020-09-22 04:45:00|6499.7|6473.7|6505.5|6479.5|6505.5|6479.5|6495.8|6469.8|0
1600750200000|2020-09-22 04:50:00|6503.6|6477.6|6503.8|6477.8|6506.5|6480.5|6500.3|6474.3|0
1600750500000|2020-09-22 04:55:00|6501.7|6475.7|6502.9|6476.9|6502.9|6476.9|6499|6473|0
1600750800000|2020-09-22 05:00:00|6504.5|6478.5|6500.3|6474.3|6504.5|6478.5|6497.7|6471.7|0
1600751100000|2020-09-22 05:05:00|6506.6|6480.6|6502.8|6476.8|6506.6|6480.6|6500.4|6474.4|0
1600751400000|2020-09-22 05:10:00|6504.4|6478.4|6508.4|6482.4|6510|6484|6504.1|6478.1|0
1600751700000|2020-09-22 05:15:00|6509.9|6483.9|6513.9|6487.9|6513.9|6487.9|6506.9|6480.9|0
1600752000000|2020-09-22 05:20:00|6512.3|6486.3|6505.9|6479.9|6514|6488|6505.9|6479.9|0
1600752300000|2020-09-22 05:25:00|6507.4|6481.4|6513.8|6487.8|6514.2|6488.2|6507.4|6481.4|0
1600752600000|2020-09-22 05:30:00|6514.6|6488.6|6530.6|6504.6|6530.6|6504.6|6512.5|6486.5|0
1600752900000|2020-09-22 05:35:00|6532.5|6506.5|6527.5|6501.5|6533.1|6507.1|6527.5|6501.5|0
1600753200000|2020-09-22 05:40:00|6528.7|6502.7|6526.5|6500.5|6530.5|6504.5|6526.5|6500.5|0
1600753500000|2020-09-22 05:45:00|6524.9|6498.9|6524.9|6498.9|6526.1|6500.1|6521.5|6495.5|0
1600753800000|2020-09-22 05:50:00|6523|6497|6524|6498|6526.5|6500.5|6520.6|6494.6|0
1600754100000|2020-09-22 05:55:00|6534.7|6508.7|6536.6|6510.6|6536.6|6510.6|6531.6|6505.6|0
1600819800000|2020-09-23 00:10:00|6584.9|6558.7|6573.1|6546.9|6584.9|6558.7|6566.5|6540.3|0
1600820100000|2020-09-23 00:15:00|6577.7|6551.5|6567.6|6541.4|6577.7|6551.5|6567.2|6541|0
1600820400000|2020-09-23 00:20:00|6565.4|6539.2|6572.1|6545.9|6575.9|6549.7|6565.4|6539.2|0
1600820700000|2020-09-23 00:25:00|6577.7|6551.5|6562.2|6536|6580.3|6554.1|6559.7|6533.5|0
1600821000000|2020-09-23 00:30:00|6564.6|6538.4|6584.2|6558|6587.6|6561.4|6564.6|6538.4|0
1600821300000|2020-09-23 00:35:00|6584.9|6558.7|6584.3|6558.1|6586.3|6560.1|6582.4|6556.2|0
1600821600000|2020-09-23 00:40:00|6590.4|6564|6574.1|6547.9|6597.1|6570.7|6574.1|6547.9|0
1600821900000|2020-09-23 00:45:00|6574.5|6548.3|6583.1|6556.9|6586.8|6560.6|6574.5|6548.3|0
1600822200000|2020-09-23 00:50:00|6582.1|6555.9|6590.6|6564.2|6591.1|6564.7|6582.1|6555.9|0
1600822500000|2020-09-23 00:55:00|6592.3|6565.9|6596.4|6570|6597.4|6571|6587.7|6561.5|0
1600822800000|2020-09-23 01:00:00|6592.2|6565.8|6595.2|6568.8|6595.2|6568.8|6587.3|6561.1|0
1600823100000|2020-09-23 01:05:00|6596.4|6570|6588|6561.8|6596.5|6570.1|6588|6561.8|0
1600823400000|2020-09-23 01:10:00|6582.8|6556.6|6566.4|6540.2|6583.6|6557.4|6566.4|6540.2|0
1600823700000|2020-09-23 01:15:00|6562.3|6536.1|6568.7|6542.5|6568.7|6542.5|6558.2|6532|0
1600824000000|2020-09-23 01:20:00|6564.1|6537.9|6564.5|6538.3|6569.2|6543|6564.1|6537.9|0
1600824300000|2020-09-23 01:25:00|6565.6|6539.4|6559.2|6533|6565.6|6539.4|6557|6530.8|0
1600824600000|2020-09-23 01:30:00|6559.6|6533.4|6566|6539.8|6569.1|6542.9|6559.6|6533.4|0
1600824900000|2020-09-23 01:35:00|6565.4|6539.2|6561.1|6534.9|6567|6540.8|6561.1|6534.9|0
1600825200000|2020-09-23 01:40:00|6559|6532.8|6557|6530.8|6559.6|6533.4|6555.2|6529|0
1600825500000|2020-09-23 01:45:00|6556.9|6530.7|6560.5|6534.3|6562.6|6536.4|6554.4|6528.2|0
1600825800000|2020-09-23 01:50:00|6559.7|6533.5|6558.6|6532.4|6559.9|6533.7|6557|6530.8|0
1600826100000|2020-09-23 01:55:00|6561.7|6535.5|6563.1|6536.9|6564.7|6538.5|6561.7|6535.5|0
1600826400000|2020-09-23 02:00:00|6564|6537.8|6567|6540.8|6567|6540.8|6562.6|6536.4|0
1600826700000|2020-09-23 02:05:00|6568.6|6542.4|6558.2|6532|6568.6|6542.4|6556.8|6530.6|0
1600827000000|2020-09-23 02:10:00|6559.5|6533.3|6562.1|6535.9|6564|6537.8|6556.1|6529.9|0
1600827300000|2020-09-23 02:15:00|6561.7|6535.5|6559.7|6533.5|6564.2|6538|6559.7|6533.5|0
1600827600000|2020-09-23 02:20:00|6563.5|6537.3|6554.9|6528.7|6563.5|6537.3|6554.5|6528.3|0
1600827900000|2020-09-23 02:25:00|6558|6531.8|6556.6|6530.4|6558|6531.8|6553.4|6527.2|0
1600828200000|2020-09-23 02:30:00|6554.2|6528|6546.1|6519.9|6554.2|6528|6541.1|6514.9|0
1600828500000|2020-09-23 02:35:00|6546.5|6520.3|6545.5|6519.3|6556.8|6530.6|6545.5|6519.3|0
1600828800000|2020-09-23 02:40:00|6543.4|6517.2|6546.8|6520.6|6547.5|6521.3|6543.4|6517.2|0
1600829100000|2020-09-23 02:45:00|6546.5|6520.3|6544.4|6518.2|6548.8|6522.6|6544.4|6518.2|0
1600829400000|2020-09-23 02:50:00|6542.5|6516.3|6543.2|6517|6547|6520.8|6542.1|6515.9|0
1600829700000|2020-09-23 02:55:00|6541.2|6515|6551.7|6525.5|6553.2|6527|6541.2|6515|0
1600830000000|2020-09-23 03:00:00|6552.2|6526|6559.7|6533.5|6559.7|6533.5|6544.1|6517.9|0
1600830300000|2020-09-23 03:05:00|6559.5|6533.3|6555.9|6529.7|6559.5|6533.3|6551.7|6525.5|0
1600830600000|2020-09-23 03:10:00|6555.7|6529.5|6556.6|6530.4|6564.9|6538.7|6555.7|6529.5|0
1600830900000|2020-09-23 03:15:00|6557.6|6531.4|6565|6538.8|6565.8|6539.6|6557.6|6531.4|0
1600831200000|2020-09-23 03:20:00|6566.1|6539.9|6567.2|6541|6568.7|6542.5|6563.4|6537.2|0
1600831500000|2020-09-23 03:25:00|6566.2|6540|6567.8|6541.6|6569.8|6543.6|6565.1|6538.9|0
1600831800000|2020-09-23 03:30:00|6569.2|6543|6569.2|6543|6572.7|6546.5|6566.6|6540.4|0
1600832100000|2020-09-23 03:35:00|6569.4|6543.2|6566.8|6540.6|6570.1|6543.9|6563.6|6537.4|0
1600832400000|2020-09-23 03:40:00|6565.3|6539.1|6564.5|6538.3|6568.6|6542.4|6563.4|6537.2|0
1600832700000|2020-09-23 03:45:00|6566.6|6540.4|6572.4|6546.2|6572.4|6546.2|6561.9|6535.7|0
1600833000000|2020-09-23 03:50:00|6573.1|6546.9|6574.6|6548.4|6578.5|6552.3|6573|6546.8|0
1600833300000|2020-09-23 03:55:00|6574.3|6548.1|6576.8|6550.6|6577|6550.8|6574.3|6548.1|0
1600833600000|2020-09-23 04:00:00|6576.7|6550.5|6581.8|6555.6|6581.8|6555.6|6570.5|6544.3|0
1600833900000|2020-09-23 04:05:00|6582.6|6556.4|6599.3|6572.9|6600.3|6573.9|6581.4|6555.2|0
1600834200000|2020-09-23 04:10:00|6601.4|6575|6603.1|6576.7|6603.1|6576.7|6594.6|6568.2|0
1600834500000|2020-09-23 04:15:00|6600.6|6574.2|6605.9|6579.5|6606.5|6580.1|6600.6|6574.2|0
1600834800000|2020-09-23 04:20:00|6607.4|6581|6610.7|6584.3|6615.5|6589.1|6607.2|6580.8|0
1600835100000|2020-09-23 04:25:00|6611.2|6584.8|6615.2|6588.8|6617|6590.6|6609.9|6583.5|0
1600835400000|2020-09-23 04:30:00|6613.6|6587.2|6616.4|6590|6616.4|6590|6609.7|6583.3|0
1600835700000|2020-09-23 04:35:00|6611.5|6585.1|6614.2|6587.8|6619|6592.6|6611.3|6584.9|0
1600836000000|2020-09-23 04:40:00|6611.9|6585.5|6610.3|6583.9|6618.2|6591.8|6609.5|6583.1|0
1600836300000|2020-09-23 04:45:00|6610.2|6583.8|6614.2|6587.8|6614.8|6588.4|6610.2|6583.8|0
1600836600000|2020-09-23 04:50:00|6614.7|6588.3|6614|6587.6|6618.5|6592.1|6614|6587.6|0
1600836900000|2020-09-23 04:55:00|6616.3|6589.9|6611.4|6585|6616.3|6589.9|6610.3|6583.9|0
1600837200000|2020-09-23 05:00:00|6611.9|6585.5|6614.9|6588.5|6615.8|6589.4|6611.9|6585.5|0
1600837500000|2020-09-23 05:05:00|6617.2|6590.8|6619.9|6593.5|6622.1|6595.7|6617.2|6590.8|0
1600837800000|2020-09-23 05:10:00|6619.4|6593|6620.7|6594.3|6621.7|6595.3|6618.6|6592.2|0
1600838100000|2020-09-23 05:15:00|6617.4|6591|6631.7|6605.3|6631.7|6605.3|6615.6|6589.2|0
1600838400000|2020-09-23 05:20:00|6631.4|6605|6631.5|6605.1|6634.5|6608.1|6631.4|6605|0
1600838700000|2020-09-23 05:25:00|6632.5|6606.1|6627.9|6601.5|6632.5|6606.1|6627.4|6601|0
1600839000000|2020-09-23 05:30:00|6625.2|6598.8|6636.3|6609.9|6636.3|6609.9|6625.2|6598.8|0
1600839300000|2020-09-23 05:35:00|6641|6614.4|6650.3|6623.7|6651.1|6624.5|6641|6614.4|0
1600839600000|2020-09-23 05:40:00|6648.1|6621.5|6645.8|6619.2|6648.1|6621.5|6640.4|6613.8|0
1600839900000|2020-09-23 05:45:00|6643.1|6616.5|6632.3|6605.9|6645.4|6618.8|6629.9|6603.5|0
1600840200000|2020-09-23 05:50:00|6631.7|6605.3|6657.5|6630.9|6657.5|6630.9|6631.7|6605.3|0
1600840500000|2020-09-23 05:55:00|6656.7|6630.1|6661|6634.4|6664.3|6637.7|6654.9|6628.3|0
1600906200000|2020-09-24 00:10:00|6527|6501|6504|6478|6529.6|6503.6|6504|6478|0
1600906500000|2020-09-24 00:15:00|6508.1|6482.1|6538.7|6512.5|6538.7|6512.5|6506.7|6480.7|0
1600906800000|2020-09-24 00:20:00|6541.7|6515.5|6530.3|6504.3|6549.2|6523|6530.3|6504.3|0
1600907100000|2020-09-24 00:25:00|6529.9|6503.9|6521.6|6495.6|6531.5|6505.5|6521.6|6495.6|0
1600907400000|2020-09-24 00:30:00|6524.2|6498.2|6524.6|6498.6|6524.9|6498.9|6514.4|6488.4|0
1600907700000|2020-09-24 00:35:00|6537.9|6511.9|6548.8|6522.6|6552.5|6526.3|6537.9|6511.9|0
1600908000000|2020-09-24 00:40:00|6549.1|6522.9|6566.5|6540.3|6569.6|6543.4|6549.1|6522.9|0
1600908300000|2020-09-24 00:45:00|6566.7|6540.5|6559.1|6532.9|6573.3|6547.1|6558.7|6532.5|0
1600908600000|2020-09-24 00:50:00|6558.6|6532.4|6581.3|6555.1|6585.1|6558.9|6555.9|6529.7|0
1600908900000|2020-09-24 00:55:00|6579.3|6553.1|6582.7|6556.5|6582.7|6556.5|6574.1|6547.9|0
1600909200000|2020-09-24 01:00:00|6585.8|6559.6|6575.9|6549.7|6585.8|6559.6|6575.9|6549.7|0
1600909500000|2020-09-24 01:05:00|6576.2|6550|6569|6542.8|6576.2|6550|6568.8|6542.6|0
1600909800000|2020-09-24 01:10:00|6569.4|6543.2|6566|6539.8|6571.2|6545|6562.8|6536.6|0
1600910100000|2020-09-24 01:15:00|6566.4|6540.2|6574.1|6547.9|6574.7|6548.5|6559.9|6533.7|0
1600910400000|2020-09-24 01:20:00|6572.7|6546.5|6574.9|6548.7|6583.8|6557.6|6572.7|6546.5|0
1600910700000|2020-09-24 01:25:00|6576.8|6550.6|6576.8|6550.6|6584|6557.8|6574.2|6548|0
1600911000000|2020-09-24 01:30:00|6575.8|6549.6|6573.9|6547.7|6579.3|6553.1|6570.5|6544.3|0
1600911300000|2020-09-24 01:35:00|6572.5|6546.3|6572.2|6546|6573.4|6547.2|6570.9|6544.7|0
1600911600000|2020-09-24 01:40:00|6569.9|6543.7|6569.9|6543.7|6570|6543.8|6567.5|6541.3|0
1600911900000|2020-09-24 01:45:00|6572.3|6546.1|6572.3|6546.1|6573.4|6547.2|6570.4|6544.2|0
1600912200000|2020-09-24 01:50:00|6572.9|6546.7|6569.9|6543.7|6572.9|6546.7|6567.9|6541.7|0
1600912500000|2020-09-24 01:55:00|6568.3|6542.1|6557.8|6531.6|6568.3|6542.1|6555.4|6529.2|0
1600912800000|2020-09-24 02:00:00|6555.2|6529|6557.4|6531.2|6557.5|6531.3|6551.2|6525|0
1600913100000|2020-09-24 02:05:00|6556.3|6530.1|6557.8|6531.6|6558.5|6532.3|6552.1|6525.9|0
1600913400000|2020-09-24 02:10:00|6559.2|6533|6553.7|6527.5|6565.2|6539|6552.3|6526.1|0
1600913700000|2020-09-24 02:15:00|6548.9|6522.7|6563.7|6537.5|6563.7|6537.5|6546.9|6520.7|0
1600914000000|2020-09-24 02:20:00|6563.2|6537|6555|6528.8|6563.2|6537|6553|6526.8|0
1600914300000|2020-09-24 02:25:00|6552.9|6526.7|6554.1|6527.9|6555.2|6529|6551.8|6525.6|0
1600914600000|2020-09-24 02:30:00|6556|6529.8|6551|6524.8|6556|6529.8|6551|6524.8|0
1600914900000|2020-09-24 02:35:00|6548.8|6522.6|6551.8|6525.6|6553.3|6527.1|6545.7|6519.5|0
1600915200000|2020-09-24 02:40:00|6552.1|6525.9|6545.3|6519.1|6552.1|6525.9|6545.3|6519.1|0
1600915500000|2020-09-24 02:45:00|6546.3|6520.1|6538.8|6512.6|6546.3|6520.1|6538.4|6512.2|0
1600915800000|2020-09-24 02:50:00|6538.4|6512.2|6538.6|6512.4|6539.8|6513.6|6534.6|6508.6|0
1600916100000|2020-09-24 02:55:00|6537.3|6511.3|6539.1|6512.9|6539.1|6512.9|6535.1|6509.1|0
1600916400000|2020-09-24 03:00:00|6540.4|6514.2|6533.4|6507.4|6540.4|6514.2|6533.4|6507.4|0
1600916700000|2020-09-24 03:05:00|6534.3|6508.3|6538.2|6512|6540.1|6513.9|6534.2|6508.2|0
1600917000000|2020-09-24 03:10:00|6539.6|6513.4|6555.9|6529.7|6555.9|6529.7|6539.2|6513|0
1600917300000|2020-09-24 03:15:00|6555|6528.8|6544.9|6518.7|6555|6528.8|6543.5|6517.3|0
1600917600000|2020-09-24 03:20:00|6545.2|6519|6540.4|6514.2|6546|6519.8|6539.5|6513.3|0
1600917900000|2020-09-24 03:25:00|6541.1|6514.9|6540.4|6514.2|6541.1|6514.9|6534.6|6508.6|0
1600918200000|2020-09-24 03:30:00|6537.9|6511.9|6538.8|6512.6|6539.7|6513.5|6535.4|6509.4|0
1600918500000|2020-09-24 03:35:00|6540.3|6514.1|6535.1|6509.1|6540.3|6514.1|6535.1|6509.1|0
1600918800000|2020-09-24 03:40:00|6537.8|6511.8|6527.6|6501.6|6542.1|6515.9|6527.6|6501.6|0
1600919100000|2020-09-24 03:45:00|6526.7|6500.7|6527.9|6501.9|6531.3|6505.3|6526.6|6500.6|0
1600919400000|2020-09-24 03:50:00|6523.9|6497.9|6524.3|6498.3|6525|6499|6522.9|6496.9|0
1600919700000|2020-09-24 03:55:00|6522.6|6496.6|6521.9|6495.9|6530.1|6504.1|6521.9|6495.9|0
1600920000000|2020-09-24 04:00:00|6521.5|6495.5|6523.5|6497.5|6524.3|6498.3|6519.2|6493.2|0
1600920300000|2020-09-24 04:05:00|6524.7|6498.7|6526.9|6500.9|6528.4|6502.4|6523.5|6497.5|0
1600920600000|2020-09-24 04:10:00|6526.5|6500.5|6532|6506|6534.1|6508.1|6526.5|6500.5|0
1600920900000|2020-09-24 04:15:00|6535.2|6509.2|6535.7|6509.7|6536.8|6510.8|6532.3|6506.3|0
1600921200000|2020-09-24 04:20:00|6534.5|6508.5|6522.8|6496.8|6535.4|6509.4|6522.6|6496.6|0
1600921500000|2020-09-24 04:25:00|6524.5|6498.5|6522.2|6496.2|6525.6|6499.6|6521|6495|0
1600921800000|2020-09-24 04:30:00|6521.9|6495.9|6505.1|6479.1|6522.5|6496.5|6499.9|6473.9|0
1600922100000|2020-09-24 04:35:00|6505.4|6479.4|6510.6|6484.6|6511.3|6485.3|6505.4|6479.4|0
1600922400000|2020-09-24 04:40:00|6511.4|6485.4|6511.8|6485.8|6511.8|6485.8|6507.4|6481.4|0
1600922700000|2020-09-24 04:45:00|6511.4|6485.4|6515.9|6489.9|6517.6|6491.6|6510.8|6484.8|0
1600923000000|2020-09-24 04:50:00|6513.8|6487.8|6511.7|6485.7|6517.1|6491.1|6511.7|6485.7|0
1600923300000|2020-09-24 04:55:00|6502.5|6476.5|6505.4|6479.4|6509.7|6483.7|6502.4|6476.4|0
1600923600000|2020-09-24 05:00:00|6507.1|6481.1|6508.7|6482.7|6513.2|6487.2|6506|6480|0
1600923900000|2020-09-24 05:05:00|6511.3|6485.3|6509.1|6483.1|6511.9|6485.9|6508.1|6482.1|0
1600924200000|2020-09-24 05:10:00|6508.5|6482.5|6514.5|6488.5|6514.5|6488.5|6505|6479|0
1600924500000|2020-09-24 05:15:00|6514.1|6488.1|6512.2|6486.2|6516.7|6490.7|6512.2|6486.2|0
1600924800000|2020-09-24 05:20:00|6511.1|6485.1|6512.6|6486.6|6512.6|6486.6|6507.4|6481.4|0
1600925100000|2020-09-24 05:25:00|6514.3|6488.3|6519.1|6493.1|6519.1|6493.1|6514.1|6488.1|0
1600925400000|2020-09-24 05:30:00|6517.6|6491.6|6531.5|6505.5|6531.5|6505.5|6517.6|6491.6|0
1600925700000|2020-09-24 05:35:00|6528.5|6502.5|6522.7|6496.7|6528.7|6502.7|6522.7|6496.7|0
1600926000000|2020-09-24 05:40:00|6523.5|6497.5|6521.8|6495.8|6525.6|6499.6|6520.5|6494.5|0
1600926300000|2020-09-24 05:45:00|6521.7|6495.7|6525.5|6499.5|6525.8|6499.8|6521.7|6495.7|0
1600926600000|2020-09-24 05:50:00|6525.8|6499.8|6525.8|6499.8|6528.8|6502.8|6522.7|6496.7|0
1600926900000|2020-09-24 05:55:00|6523.8|6497.8|6526.9|6500.9|6533.1|6507.1|6522.5|6496.5|0
1600992600000|2020-09-25 00:10:00|6558.7|6532.5|6550.8|6524.6|6558.7|6532.5|6530.4|6504.4|0
1600992900000|2020-09-25 00:15:00|6552.8|6526.6|6554.5|6528.3|6554.5|6528.3|6543.2|6517|0
1600993200000|2020-09-25 00:20:00|6559.8|6533.6|6551.2|6525|6560.5|6534.3|6544.4|6518.2|0
1600993500000|2020-09-25 00:25:00|6550.3|6524.1|6546|6519.8|6559.9|6533.7|6546|6519.8|0
1600993800000|2020-09-25 00:30:00|6545.1|6518.9|6554.9|6528.7|6559.6|6533.4|6545.1|6518.9|0
1600994100000|2020-09-25 00:35:00|6558|6531.8|6561.4|6535.2|6561.4|6535.2|6551.7|6525.5|0
1600994400000|2020-09-25 00:40:00|6560.2|6534|6557.7|6531.5|6562.2|6536|6553.2|6527|0
1600994700000|2020-09-25 00:45:00|6557.6|6531.4|6562.7|6536.5|6563.1|6536.9|6555.5|6529.3|0
1600995000000|2020-09-25 00:50:00|6563.9|6537.7|6559.4|6533.2|6567.6|6541.4|6554.5|6528.3|0
1600995300000|2020-09-25 00:55:00|6557.9|6531.7|6566.1|6539.9|6569.2|6543|6557.9|6531.7|0
1600995600000|2020-09-25 01:00:00|6571|6544.8|6578.6|6552.4|6578.6|6552.4|6570.6|6544.4|0
1600995900000|2020-09-25 01:05:00|6580.6|6554.4|6581|6554.8|6584.6|6558.4|6577.1|6550.9|0
1600996200000|2020-09-25 01:10:00|6579.9|6553.7|6578.7|6552.5|6589.3|6562.9|6578.7|6552.5|0
1600996500000|2020-09-25 01:15:00|6578.4|6552.2|6577.2|6551|6580.5|6554.3|6574.8|6548.6|0
1600996800000|2020-09-25 01:20:00|6575.2|6549|6580.5|6554.3|6581.2|6555|6575.2|6549|0
1600997100000|2020-09-25 01:25:00|6581.7|6555.5|6576.1|6549.9|6584|6557.8|6576.1|6549.9|0
1600997400000|2020-09-25 01:30:00|6576.5|6550.3|6582.8|6556.6|6582.8|6556.6|6573.9|6547.7|0
1600997700000|2020-09-25 01:35:00|6584.8|6558.6|6588.2|6561.9|6589.6|6563.2|6584.8|6558.6|0
1600998000000|2020-09-25 01:40:00|6587.3|6561.1|6603.9|6577.5|6604|6577.6|6587.3|6561.1|0
1600998300000|2020-09-25 01:45:00|6604.6|6578.2|6605.3|6578.9|6608.5|6582.1|6604|6577.6|0
1600998600000|2020-09-25 01:50:00|6605|6578.6|6604.8|6578.4|6608.5|6582.1|6604.8|6578.4|0
1600998900000|2020-09-25 01:55:00|6605.9|6579.5|6600.9|6574.5|6609.6|6583.2|6600.9|6574.5|0
1600999200000|2020-09-25 02:00:00|6603.4|6577|6619.1|6592.7|6619.1|6592.7|6601.7|6575.3|0
1600999500000|2020-09-25 02:05:00|6623.2|6596.8|6619.4|6593|6623.2|6596.8|6614.3|6587.9|0
1600999800000|2020-09-25 02:10:00|6621.6|6595.2|6611.4|6585|6621.6|6595.2|6611.4|6585|0
1601000100000|2020-09-25 02:15:00|6617.2|6590.8|6623|6596.6|6627|6600.6|6617.2|6590.8|0
1601000400000|2020-09-25 02:20:00|6620.1|6593.7|6616.2|6589.8|6621.3|6594.9|6616.2|6589.8|0
1601000700000|2020-09-25 02:25:00|6614.8|6588.4|6614.4|6588|6618.5|6592.1|6614.1|6587.7|0
1601001000000|2020-09-25 02:30:00|6615|6588.6|6610.8|6584.4|6615|6588.6|6608.3|6581.9|0
1601001300000|2020-09-25 02:35:00|6609.9|6583.5|6621.9|6595.5|6621.9|6595.5|6609.9|6583.5|0
1601001600000|2020-09-25 02:40:00|6622.3|6595.9|6624.7|6598.3|6631.1|6604.7|6617.9|6591.5|0
1601001900000|2020-09-25 02:45:00|6625.2|6598.8|6630.5|6604.1|6632.1|6605.7|6623.6|6597.2|0
1601002200000|2020-09-25 02:50:00|6629.3|6602.9|6628.9|6602.5|6629.9|6603.5|6625.4|6599|0
1601002500000|2020-09-25 02:55:00|6629.8|6603.4|6625.6|6599.2|6630.4|6604|6625.3|6598.9|0
1601002800000|2020-09-25 03:00:00|6619.1|6592.7|6621.6|6595.2|6622.3|6595.9|6618.3|6591.9|0
1601003100000|2020-09-25 03:05:00|6621.4|6595|6637.7|6611.3|6637.7|6611.3|6621|6594.6|0
1601003400000|2020-09-25 03:10:00|6630.5|6604.1|6628.8|6602.4|6630.5|6604.1|6624.2|6597.8|0
1601003700000|2020-09-25 03:15:00|6630.6|6604.2|6633.8|6607.4|6636.1|6609.7|6630.6|6604.2|0
1601004000000|2020-09-25 03:20:00|6633.3|6606.9|6629.3|6602.9|6635|6608.6|6628.9|6602.5|0
1601004300000|2020-09-25 03:25:00|6627.7|6601.3|6630|6603.6|6633|6606.6|6627.4|6601|0
1601004600000|2020-09-25 03:30:00|6631.4|6605|6624|6597.6|6631.4|6605|6611.3|6584.9|0
1601004900000|2020-09-25 03:35:00|6624.3|6597.9|6624|6597.6|6628.8|6602.4|6621.6|6595.2|0
1601005200000|2020-09-25 03:40:00|6622.5|6596.1|6624.3|6597.9|6624.3|6597.9|6618.8|6592.4|0
1601005500000|2020-09-25 03:45:00|6621.9|6595.5|6628.2|6601.8|6628.5|6602.1|6621.9|6595.5|0
1601005800000|2020-09-25 03:50:00|6624.2|6597.8|6610.9|6584.5|6624.9|6598.5|6610.9|6584.5|0
1601006100000|2020-09-25 03:55:00|6611.7|6585.3|6619|6592.6|6619|6592.6|6611.7|6585.3|0
1601006400000|2020-09-25 04:00:00|6618|6591.6|6627.5|6601.1|6627.8|6601.4|6616.3|6589.9|0
1601006700000|2020-09-25 04:05:00|6632.6|6606.2|6626.4|6600|6632.6|6606.2|6623.7|6597.3|0
1601007000000|2020-09-25 04:10:00|6626.5|6600.1|6625.9|6599.5|6629.4|6603|6625.5|6599.1|0
1601007300000|2020-09-25 04:15:00|6630.4|6604|6626.8|6600.4|6634.4|6608|6626.8|6600.4|0
1601007600000|2020-09-25 04:20:00|6626.1|6599.7|6623.4|6597|6626.1|6599.7|6620.1|6593.7|0
1601007900000|2020-09-25 04:25:00|6624.4|6598|6636.8|6610.4|6636.8|6610.4|6624.4|6598|0
1601008200000|2020-09-25 04:30:00|6633.6|6607.2|6630.1|6603.7|6638.9|6612.3|6630.1|6603.7|0
1601008500000|2020-09-25 04:35:00|6629.7|6603.3|6626.8|6600.4|6632.4|6606|6626.8|6600.4|0
1601008800000|2020-09-25 04:40:00|6628.6|6602.2|6634.2|6607.8|6635.7|6609.3|6627.3|6600.9|0
1601009100000|2020-09-25 04:45:00|6634.5|6608.1|6628.6|6602.2|6634.5|6608.1|6628.6|6602.2|0
1601009400000|2020-09-25 04:50:00|6627|6600.6|6631.7|6605.3|6631.7|6605.3|6625.2|6598.8|0
1601009700000|2020-09-25 04:55:00|6630.5|6604.1|6635.3|6608.9|6638.3|6611.8|6630.5|6604.1|0
1601010000000|2020-09-25 05:00:00|6634.4|6608|6630.9|6604.5|6636.8|6610.4|6630.9|6604.5|0
1601010300000|2020-09-25 05:05:00|6632.5|6606.1|6630.7|6604.3|6634|6607.6|6630.5|6604.1|0
1601010600000|2020-09-25 05:10:00|6629.8|6603.4|6632.9|6606.5|6635.8|6609.4|6628.7|6602.3|0
1601010900000|2020-09-25 05:15:00|6631.8|6605.4|6625.5|6599.1|6631.8|6605.4|6625.4|6599|0
1601011200000|2020-09-25 05:20:00|6625|6598.6|6628.9|6602.5|6628.9|6602.5|6624.2|6597.8|0
1601011500000|2020-09-25 05:25:00|6631.9|6605.5|6618.5|6592.1|6632.9|6606.5|6618.5|6592.1|0
1601011800000|2020-09-25 05:30:00|6618.3|6591.9|6631.5|6605.1|6632.4|6606|6618.3|6591.9|0
1601012100000|2020-09-25 05:35:00|6633.5|6607.1|6637.1|6610.7|6637.6|6611.2|6633.5|6607.1|0
1601012400000|2020-09-25 05:40:00|6640.2|6613.6|6638.1|6611.7|6644.7|6618.1|6637.6|6611.2|0
1601012700000|2020-09-25 05:45:00|6632.3|6605.9|6625.1|6598.7|6633.5|6607.1|6625.1|6598.7|0
1601013000000|2020-09-25 05:50:00|6626.4|6600|6637.7|6611.3|6637.7|6611.3|6626.3|6599.9|0
1601013300000|2020-09-25 05:55:00|6636|6609.6|6635|6608.6|6636.6|6610.2|6630.7|6604.3|0
1601251800000|2020-09-28 00:10:00|6614.7|6588.3|6609.4|6583|6614.7|6588.3|6600.7|6574.3|0
1601252100000|2020-09-28 00:15:00|6603|6576.6|6629|6602.6|6632.7|6606.3|6603|6576.6|0
1601252400000|2020-09-28 00:20:00|6634.2|6607.8|6638.3|6611.8|6645.8|6619.2|6633.6|6607.2|0
1601252700000|2020-09-28 00:25:00|6631.9|6605.5|6612.7|6586.3|6631.9|6605.5|6611.9|6585.5|0
1601253000000|2020-09-28 00:30:00|6614.6|6588.2|6623.4|6597|6623.4|6597|6598|6571.6|0
1601253300000|2020-09-28 00:35:00|6626.6|6600.2|6636.5|6610.1|6637.6|6611.2|6623.7|6597.3|0
1601253600000|2020-09-28 00:40:00|6636.2|6609.8|6647.1|6620.5|6648.8|6622.2|6636.2|6609.8|0
1601253900000|2020-09-28 00:45:00|6647.4|6620.8|6646.8|6620.2|6650.6|6624|6643.4|6616.8|0
1601254200000|2020-09-28 00:50:00|6644.9|6618.3|6644.6|6618|6647.3|6620.7|6642.9|6616.3|0
1601254500000|2020-09-28 00:55:00|6652.9|6626.3|6645|6618.4|6652.9|6626.3|6645|6618.4|0
1601254800000|2020-09-28 01:00:00|6646.4|6619.8|6650|6623.4|6653.6|6627|6645.2|6618.6|0
1601255100000|2020-09-28 01:05:00|6651.3|6624.7|6654.7|6628.1|6658.4|6631.8|6651.3|6624.7|0
1601255400000|2020-09-28 01:10:00|6652.1|6625.5|6653.9|6627.3|6658.7|6632.1|6651.1|6624.5|0
1601255700000|2020-09-28 01:15:00|6656.9|6630.3|6657.4|6630.8|6657.4|6630.8|6651.7|6625.1|0
1601256000000|2020-09-28 01:20:00|6653.8|6627.2|6664.5|6637.9|6664.5|6637.9|6649.9|6623.3|0
1601256300000|2020-09-28 01:25:00|6660.1|6633.5|6661.3|6634.7|6664.8|6638.2|6658.3|6631.7|0
1601256600000|2020-09-28 01:30:00|6660.3|6633.7|6659.4|6632.8|6667.6|6641|6659.4|6632.8|0
1601256900000|2020-09-28 01:35:00|6653.1|6626.5|6660.1|6633.5|6660.1|6633.5|6651.4|6624.8|0
1601257200000|2020-09-28 01:40:00|6662.4|6635.8|6669.7|6643.1|6669.7|6643.1|6660|6633.4|0
1601257500000|2020-09-28 01:45:00|6672.5|6645.9|6676.6|6650|6677.9|6651.3|6672.5|6645.9|0
1601257800000|2020-09-28 01:50:00|6678.6|6652|6684.8|6658.2|6687.9|6661.3|6678.6|6652|0
1601258100000|2020-09-28 01:55:00|6685.2|6658.6|6682.7|6656.1|6687.6|6661|6682.7|6656.1|0
1601258400000|2020-09-28 02:00:00|6683.6|6657|6690.8|6664|6690.8|6664|6682.6|6656|0
1601258700000|2020-09-28 02:05:00|6692.8|6666|6695.1|6668.3|6698.4|6671.6|6691.9|6665.1|0
1601259000000|2020-09-28 02:10:00|6694.8|6668|6699.2|6672.4|6703.9|6677.1|6694.8|6668|0
1601259300000|2020-09-28 02:15:00|6699.8|6673|6700.1|6673.3|6701.5|6674.7|6696.5|6669.7|0
1601259600000|2020-09-28 02:20:00|6702.9|6676.1|6706.2|6679.4|6706.2|6679.4|6700.7|6673.9|0
1601259900000|2020-09-28 02:25:00|6703.3|6676.5|6703.3|6676.5|6703.8|6677|6697.4|6670.6|0
1601260200000|2020-09-28 02:30:00|6704.5|6677.7|6708.1|6681.3|6708.1|6681.3|6703.4|6676.6|0
1601260500000|2020-09-28 02:35:00|6710.8|6684|6714.4|6687.6|6714.4|6687.6|6708|6681.2|0
1601260800000|2020-09-28 02:40:00|6712.9|6686.1|6712.6|6685.8|6714.3|6687.5|6710.9|6684.1|0
1601261100000|2020-09-28 02:45:00|6712.3|6685.5|6714.6|6687.8|6714.6|6687.8|6711|6684.2|0
1601261400000|2020-09-28 02:50:00|6714.5|6687.7|6710.4|6683.6|6715.7|6688.9|6709.4|6682.6|0
1601261700000|2020-09-28 02:55:00|6709.3|6682.5|6708.2|6681.4|6710.7|6683.9|6705.1|6678.3|0
1601262000000|2020-09-28 03:00:00|6707.6|6680.8|6710.9|6684.1|6711|6684.2|6705.8|6679|0
1601262300000|2020-09-28 03:05:00|6712|6685.2|6707.2|6680.4|6713.9|6687.1|6706.5|6679.7|0
1601262600000|2020-09-28 03:10:00|6708.4|6681.6|6713.3|6686.5|6714.4|6687.6|6705.3|6678.5|0
1601262900000|2020-09-28 03:15:00|6713.7|6686.9|6712.4|6685.6|6716.9|6690.1|6712.3|6685.5|0
1601263200000|2020-09-28 03:20:00|6710.9|6684.1|6712.1|6685.3|6712.3|6685.5|6710.2|6683.4|0
1601263500000|2020-09-28 03:25:00|6715.3|6688.5|6713.5|6686.7|6716.4|6689.6|6713.5|6686.7|0
1601263800000|2020-09-28 03:30:00|6710.1|6683.3|6712.5|6685.7|6713.5|6686.7|6709.3|6682.5|0
1601264100000|2020-09-28 03:35:00|6713.8|6687|6706.2|6679.4|6713.8|6687|6706.2|6679.4|0
1601264400000|2020-09-28 03:40:00|6705.7|6678.9|6697.3|6670.5|6705.7|6678.9|6697.3|6670.5|0
1601264700000|2020-09-28 03:45:00|6698.4|6671.6|6703.8|6677|6703.8|6677|6697.7|6670.9|0
1601265000000|2020-09-28 03:50:00|6703.4|6676.6|6703.9|6677.1|6705.2|6678.4|6701.2|6674.4|0
1601265300000|2020-09-28 03:55:00|6703.4|6676.6|6695.1|6668.3|6707.3|6680.5|6695.1|6668.3|0
1601265600000|2020-09-28 04:00:00|6695.7|6668.9|6695.6|6668.8|6697.2|6670.4|6694.8|6668|0
1601265900000|2020-09-28 04:05:00|6695.9|6669.1|6707.9|6681.1|6707.9|6681.1|6695.9|6669.1|0
1601266200000|2020-09-28 04:10:00|6702.1|6675.3|6704|6677.2|6708.8|6682|6701.5|6674.7|0
1601266500000|2020-09-28 04:15:00|6707.1|6680.3|6697.9|6671.1|6707.1|6680.3|6697.9|6671.1|0
1601266800000|2020-09-28 04:20:00|6700.1|6673.3|6692.7|6665.9|6700.1|6673.3|6692.7|6665.9|0
1601267100000|2020-09-28 04:25:00|6696.5|6669.7|6695.2|6668.4|6696.5|6669.7|6692.5|6665.7|0
1601267400000|2020-09-28 04:30:00|6694.8|6668|6689.6|6662.8|6697.3|6670.5|6689.6|6662.8|0
1601267700000|2020-09-28 04:35:00|6690.1|6663.3|6690.7|6663.9|6691.8|6665|6684.2|6657.6|0
1601268000000|2020-09-28 04:40:00|6690.4|6663.6|6690|6663.2|6691.8|6665|6685.4|6658.8|0
1601268300000|2020-09-28 04:45:00|6690.2|6663.4|6696.7|6669.9|6696.7|6669.9|6689.7|6662.9|0
1601268600000|2020-09-28 04:50:00|6694.4|6667.6|6690|6663.2|6694.4|6667.6|6689.3|6662.5|0
1601268900000|2020-09-28 04:55:00|6690.8|6664|6689.6|6662.8|6692.5|6665.7|6688|6661.4|0
1601269200000|2020-09-28 05:00:00|6684.5|6657.9|6680.6|6654|6684.5|6657.9|6677.2|6650.6|0
1601269500000|2020-09-28 05:05:00|6682.1|6655.5|6676.9|6650.3|6684.5|6657.9|6676.9|6650.3|0
1601269800000|2020-09-28 05:10:00|6673.8|6647.2|6668|6641.4|6674.9|6648.3|6668|6641.4|0
1601270100000|2020-09-28 05:15:00|6670.3|6643.7|6673.4|6646.8|6679.9|6653.3|6670.3|6643.7|0
1601270400000|2020-09-28 05:20:00|6668.8|6642.2|6666.1|6639.5|6669.6|6643|6666.1|6639.5|0
1601270700000|2020-09-28 05:25:00|6665|6638.4|6655|6628.4|6665|6638.4|6651.7|6625.1|0
1601271000000|2020-09-28 05:30:00|6652.2|6625.6|6649.5|6622.9|6652.2|6625.6|6645.5|6618.9|0
1601271300000|2020-09-28 05:35:00|6648.2|6621.6|6656.8|6630.2|6657.2|6630.6|6648.2|6621.6|0
1601271600000|2020-09-28 05:40:00|6659|6632.4|6664.9|6638.3|6667.5|6640.9|6657.1|6630.5|0
1601271900000|2020-09-28 05:45:00|6664.1|6637.5|6664.1|6637.5|6667.2|6640.6|6663.7|6637.1|0
1601272200000|2020-09-28 05:50:00|6665.6|6639|6669.4|6642.8|6669.7|6643.1|6664.5|6637.9|0
1601272500000|2020-09-28 05:55:00|6668.1|6641.5|6664.9|6638.3|6670.6|6644|6664.9|6638.3|0
1601338200000|2020-09-29 00:10:00|6727.6|6700.8|6743|6716|6743.6|6716.6|6726.2|6699.4|0
1601338500000|2020-09-29 00:15:00|6732.9|6706.1|6759.1|6732.1|6759.1|6732.1|6732.9|6706.1|0
1601338800000|2020-09-29 00:20:00|6760|6733|6736.1|6709.3|6760|6733|6736.1|6709.3|0
1601339100000|2020-09-29 00:25:00|6729.6|6702.8|6732.2|6705.4|6732.2|6705.4|6719.7|6692.9|0
1601339400000|2020-09-29 00:30:00|6729.5|6702.7|6733.7|6706.9|6733.7|6706.9|6720.6|6693.8|0
1601339700000|2020-09-29 00:35:00|6734|6707.2|6757.1|6730.1|6760.5|6733.5|6734|6707.2|0
1601340000000|2020-09-29 00:40:00|6755.5|6728.5|6763.5|6736.5|6767|6740|6755.5|6728.5|0
1601340300000|2020-09-29 00:45:00|6751.9|6724.9|6751.5|6724.5|6751.9|6724.9|6746|6719|0
1601340600000|2020-09-29 00:50:00|6750|6723|6730.2|6703.4|6755.6|6728.6|6730.2|6703.4|0
1601340900000|2020-09-29 00:55:00|6736.4|6709.6|6728.7|6701.9|6736.4|6709.6|6727.2|6700.4|0
1601341200000|2020-09-29 01:00:00|6729.8|6703|6732.6|6705.8|6736.8|6710|6724.2|6697.4|0
1601341500000|2020-09-29 01:05:00|6728.3|6701.5|6725.4|6698.6|6732.3|6705.5|6724.3|6697.5|0
1601341800000|2020-09-29 01:10:00|6724.5|6697.7|6720.1|6693.3|6728|6701.2|6719.5|6692.7|0
1601342100000|2020-09-29 01:15:00|6719.3|6692.5|6723|6696.2|6726|6699.2|6719.3|6692.5|0
1601342400000|2020-09-29 01:20:00|6724.3|6697.5|6720.9|6694.1|6724.8|6698|6720.2|6693.4|0
1601342700000|2020-09-29 01:25:00|6718.7|6691.9|6715.5|6688.7|6718.7|6691.9|6710.9|6684.1|0
1601343000000|2020-09-29 01:30:00|6716|6689.2|6707.8|6681|6716.6|6689.8|6707.6|6680.8|0
1601343300000|2020-09-29 01:35:00|6707.4|6680.6|6710.2|6683.4|6712.2|6685.4|6706.9|6680.1|0
1601343600000|2020-09-29 01:40:00|6709.8|6683|6709.3|6682.5|6714.1|6687.3|6709.3|6682.5|0
1601343900000|2020-09-29 01:45:00|6711.7|6684.9|6716.4|6689.6|6716.4|6689.6|6706.2|6679.4|0
1601344200000|2020-09-29 01:50:00|6715.2|6688.4|6712.2|6685.4|6717.2|6690.4|6711.1|6684.3|0
1601344500000|2020-09-29 01:55:00|6711.5|6684.7|6705.1|6678.3|6711.7|6684.9|6705.1|6678.3|0
1601344800000|2020-09-29 02:00:00|6704.3|6677.5|6701.5|6674.7|6704.3|6677.5|6698.8|6672|0
1601345100000|2020-09-29 02:05:00|6702|6675.2|6702.9|6676.1|6705.4|6678.6|6702|6675.2|0
1601345400000|2020-09-29 02:10:00|6703.2|6676.4|6708.6|6681.8|6709|6682.2|6702|6675.2|0
1601345700000|2020-09-29 02:15:00|6708.5|6681.7|6699.6|6672.8|6708.5|6681.7|6699.6|6672.8|0
1601346000000|2020-09-29 02:20:00|6699.5|6672.7|6695.7|6668.9|6699.5|6672.7|6692.4|6665.6|0
1601346300000|2020-09-29 02:25:00|6695.5|6668.7|6690.8|6664|6695.5|6668.7|6690.8|6664|0
1601346600000|2020-09-29 02:30:00|6693.7|6666.9|6692.7|6665.9|6694.5|6667.7|6690.9|6664.1|0
1601346900000|2020-09-29 02:35:00|6689.1|6662.3|6688.5|6661.7|6691.8|6665|6688.5|6661.7|0
1601347200000|2020-09-29 02:40:00|6689.4|6662.6|6689.6|6662.8|6693.8|6667|6689.4|6662.6|0
1601347500000|2020-09-29 02:45:00|6692.9|6666.1|6704.9|6678.1|6704.9|6678.1|6691.8|6665|0
1601347800000|2020-09-29 02:50:00|6702.6|6675.8|6704.2|6677.4|6705.3|6678.5|6702.1|6675.3|0
1601348100000|2020-09-29 02:55:00|6706.3|6679.5|6712.4|6685.6|6712.4|6685.6|6705.5|6678.7|0
1601348400000|2020-09-29 03:00:00|6710.5|6683.7|6709.2|6682.4|6710.5|6683.7|6707.7|6680.9|0
1601348700000|2020-09-29 03:05:00|6708.4|6681.6|6710.2|6683.4|6711.3|6684.5|6706.5|6679.7|0
1601349000000|2020-09-29 03:10:00|6709.7|6682.9|6724.4|6697.6|6724.4|6697.6|6707.7|6680.9|0
1601349300000|2020-09-29 03:15:00|6722.9|6696.1|6716|6689.2|6722.9|6696.1|6716|6689.2|0
1601349600000|2020-09-29 03:20:00|6714.9|6688.1|6714.2|6687.4|6716.7|6689.9|6711.5|6684.7|0
1601349900000|2020-09-29 03:25:00|6713.4|6686.6|6710.1|6683.3|6716|6689.2|6710.1|6683.3|0
1601350200000|2020-09-29 03:30:00|6705.1|6678.3|6705.5|6678.7|6707.8|6681|6704.1|6677.3|0
1601350500000|2020-09-29 03:35:00|6704.7|6677.9|6707.8|6681|6710.5|6683.7|6704.7|6677.9|0
1601350800000|2020-09-29 03:40:00|6702.1|6675.3|6702.2|6675.4|6706|6679.2|6700.9|6674.1|0
1601351100000|2020-09-29 03:45:00|6705.8|6679|6708.6|6681.8|6709.1|6682.3|6705.6|6678.8|0
1601351400000|2020-09-29 03:50:00|6709.3|6682.5|6711.6|6684.8|6713.6|6686.8|6708.6|6681.8|0
1601351700000|2020-09-29 03:55:00|6710.5|6683.7|6711.2|6684.4|6713.3|6686.5|6709.7|6682.9|0
1601352000000|2020-09-29 04:00:00|6710.9|6684.1|6695.9|6669.1|6710.9|6684.1|6693.4|6666.6|0
1601352300000|2020-09-29 04:05:00|6696.1|6669.3|6689.1|6662.3|6696.6|6669.8|6689.1|6662.3|0
1601352600000|2020-09-29 04:10:00|6690.3|6663.5|6690.6|6663.8|6693.2|6666.4|6688.8|6662|0
1601352900000|2020-09-29 04:15:00|6692.3|6665.5|6683.6|6657|6692.3|6665.5|6681.9|6655.3|0
1601353200000|2020-09-29 04:20:00|6685.2|6658.6|6688|6661.4|6690.8|6664|6685.2|6658.6|0
1601353500000|2020-09-29 04:25:00|6687.2|6660.6|6677.4|6650.8|6687.2|6660.6|6677.4|6650.8|0
1601353800000|2020-09-29 04:30:00|6676.7|6650.1|6687|6660.4|6687|6660.4|6676.7|6650.1|0
1601354100000|2020-09-29 04:35:00|6690|6663.2|6689.5|6662.7|6692.8|6666|6688.5|6661.7|0
1601354400000|2020-09-29 04:40:00|6690.7|6663.9|6691.7|6664.9|6692.3|6665.5|6686.3|6659.7|0
1601354700000|2020-09-29 04:45:00|6691.1|6664.3|6699.1|6672.3|6700|6673.2|6690.2|6663.4|0
1601355000000|2020-09-29 04:50:00|6698.9|6672.1|6694.6|6667.8|6702.1|6675.3|6693.8|6667|0
1601355300000|2020-09-29 04:55:00|6691.3|6664.5|6691.8|6665|6694.1|6667.3|6689.9|6663.1|0
1601355600000|2020-09-29 05:00:00|6689.5|6662.7|6689.8|6663|6694.3|6667.5|6689.5|6662.7|0
1601355900000|2020-09-29 05:05:00|6690.4|6663.6|6684.7|6658.1|6692.3|6665.5|6684.7|6658.1|0
1601356200000|2020-09-29 05:10:00|6686.3|6659.7|6687.6|6661|6689.3|6662.5|6683.1|6656.5|0
1601356500000|2020-09-29 05:15:00|6687.4|6660.8|6678.4|6651.8|6687.4|6660.8|6677.8|6651.2|0
1601356800000|2020-09-29 05:20:00|6676.9|6650.3|6679.6|6653|6682.6|6656|6676.9|6650.3|0
1601357100000|2020-09-29 05:25:00|6680.3|6653.7|6675.1|6648.5|6680.7|6654.1|6675.1|6648.5|0
1601357400000|2020-09-29 05:30:00|6667.9|6641.3|6661.6|6635|6669.1|6642.5|6661.6|6635|0
1601357700000|2020-09-29 05:35:00|6661.8|6635.2|6662.5|6635.9|6663.6|6637|6659.8|6633.2|0
1601358000000|2020-09-29 05:40:00|6663.6|6637|6660|6633.4|6664.5|6637.9|6659.4|6632.8|0
1601358300000|2020-09-29 05:45:00|6660.9|6634.3|6664.8|6638.2|6667.7|6641.1|6660.9|6634.3|0
1601358600000|2020-09-29 05:50:00|6666.1|6639.5|6666|6639.4|6671.9|6645.3|6664.9|6638.3|0
1601358900000|2020-09-29 05:55:00|6663.4|6636.8|6675.1|6648.5|6675.1|6648.5|6663.4|6636.8|0
1601424600000|2020-09-30 00:10:00|6585.8|6559.6|6570|6543.8|6589.1|6562.7|6570|6543.8|0
1601424900000|2020-09-30 00:15:00|6570.5|6544.3|6563.6|6537.4|6571.9|6545.7|6563.6|6537.4|0
1601425200000|2020-09-30 00:20:00|6557.9|6531.7|6551.5|6525.3|6560.2|6534|6542.3|6516.1|0
1601425500000|2020-09-30 00:25:00|6557.1|6530.9|6565.8|6539.6|6565.8|6539.6|6556.7|6530.5|0
1601425800000|2020-09-30 00:30:00|6564.1|6537.9|6550.4|6524.2|6564.1|6537.9|6549.3|6523.1|0
1601426100000|2020-09-30 00:35:00|6554.9|6528.7|6555.6|6529.4|6557.6|6531.4|6550|6523.8|0
1601426400000|2020-09-30 00:40:00|6558.4|6532.2|6551.3|6525.1|6560.1|6533.9|6549.1|6522.9|0
1601426700000|2020-09-30 00:45:00|6552|6525.8|6549.3|6523.1|6552|6525.8|6549|6522.8|0
1601427000000|2020-09-30 00:50:00|6549.4|6523.2|6556.9|6530.7|6558.5|6532.3|6549.4|6523.2|0
1601427300000|2020-09-30 00:55:00|6555.2|6529|6566.4|6540.2|6566.7|6540.5|6555.2|6529|0
1601427600000|2020-09-30 01:00:00|6568.8|6542.6|6568.7|6542.5|6572.3|6546.1|6567.6|6541.4|0
1601427900000|2020-09-30 01:05:00|6567.8|6541.6|6568.1|6541.9|6569.4|6543.2|6565.6|6539.4|0
1601428200000|2020-09-30 01:10:00|6571.8|6545.6|6528.7|6502.7|6573.5|6547.3|6528.7|6502.7|0
1601428500000|2020-09-30 01:15:00|6530.7|6504.7|6553.7|6527.5|6553.7|6527.5|6530.5|6504.5|0
1601428800000|2020-09-30 01:20:00|6555.7|6529.5|6554.2|6528|6562.1|6535.9|6554|6527.8|0
1601429100000|2020-09-30 01:25:00|6554.9|6528.7|6549.4|6523.2|6555.7|6529.5|6547.1|6520.9|0
1601429400000|2020-09-30 01:30:00|6549.2|6523|6533|6507|6549.2|6523|6533|6507|0
1601429700000|2020-09-30 01:35:00|6535.1|6509.1|6533.6|6507.6|6537.4|6511.4|6530.5|6504.5|0
1601430000000|2020-09-30 01:40:00|6533.9|6507.9|6528.2|6502.2|6533.9|6507.9|6527.1|6501.1|0
1601430300000|2020-09-30 01:45:00|6528.8|6502.8|6523.9|6497.9|6529.5|6503.5|6523.9|6497.9|0
1601430600000|2020-09-30 01:50:00|6526|6500|6524.8|6498.8|6527.9|6501.9|6521.2|6495.2|0
1601430900000|2020-09-30 01:55:00|6523.9|6497.9|6521.3|6495.3|6525.9|6499.9|6521.3|6495.3|0
1601431200000|2020-09-30 02:00:00|6523.3|6497.3|6518.7|6492.7|6526.2|6500.2|6518.7|6492.7|0
1601431500000|2020-09-30 02:05:00|6518.1|6492.1|6518.2|6492.2|6520.7|6494.7|6517.8|6491.8|0
1601431800000|2020-09-30 02:10:00|6517.9|6491.9|6523|6497|6525.3|6499.3|6517.9|6491.9|0
1601432100000|2020-09-30 02:15:00|6524.1|6498.1|6533.5|6507.5|6536.1|6510.1|6522.7|6496.7|0
1601432400000|2020-09-30 02:20:00|6534.6|6508.6|6533.3|6507.3|6539.2|6513|6532.1|6506.1|0
1601432700000|2020-09-30 02:25:00|6534.3|6508.3|6539.3|6513.1|6542.9|6516.7|6532.7|6506.7|0
1601433000000|2020-09-30 02:30:00|6541.8|6515.6|6539.1|6512.9|6544|6517.8|6530.7|6504.7|0
1601433300000|2020-09-30 02:35:00|6536.8|6510.8|6547.6|6521.4|6547.6|6521.4|6536.8|6510.8|0
1601433600000|2020-09-30 02:40:00|6547.1|6520.9|6537.4|6511.4|6547.1|6520.9|6535.8|6509.8|0
1601433900000|2020-09-30 02:45:00|6535.9|6509.9|6528.5|6502.5|6536|6510|6526.2|6500.2|0
1601434200000|2020-09-30 02:50:00|6527.7|6501.7|6524.6|6498.6|6529.2|6503.2|6523.8|6497.8|0
1601434500000|2020-09-30 02:55:00|6522.3|6496.3|6521.8|6495.8|6524.2|6498.2|6520.3|6494.3|0
1601434800000|2020-09-30 03:00:00|6522.2|6496.2|6520.2|6494.2|6525.2|6499.2|6520|6494|0
1601435100000|2020-09-30 03:05:00|6524.9|6498.9|6518.4|6492.4|6526.8|6500.8|6517.2|6491.2|0
1601435400000|2020-09-30 03:10:00|6520|6494|6506.6|6480.6|6520|6494|6506|6480|0
1601435700000|2020-09-30 03:15:00|6506.7|6480.7|6512.3|6486.3|6516.8|6490.8|6506.7|6480.7|0
1601436000000|2020-09-30 03:20:00|6511.5|6485.5|6502.5|6476.5|6512.7|6486.7|6501|6475|0
1601436300000|2020-09-30 03:25:00|6500.4|6474.4|6486.2|6460.4|6500.4|6474.4|6485.9|6460.1|0
1601436600000|2020-09-30 03:30:00|6490|6464|6472.4|6446.6|6490|6464|6472.4|6446.6|0
1601436900000|2020-09-30 03:35:00|6469.5|6443.7|6470.5|6444.7|6470.5|6444.7|6467.3|6441.5|0
1601437200000|2020-09-30 03:40:00|6472.4|6446.6|6471.7|6445.9|6472.9|6447.1|6470.6|6444.8|0
1601437500000|2020-09-30 03:45:00|6470.2|6444.4|6464|6438.2|6470.2|6444.4|6462.1|6436.3|0
1601437800000|2020-09-30 03:50:00|6465.6|6439.8|6473.3|6447.5|6476.3|6450.5|6465.6|6439.8|0
1601438100000|2020-09-30 03:55:00|6474.3|6448.5|6476.2|6450.4|6477.6|6451.8|6472|6446.2|0
1601438400000|2020-09-30 04:00:00|6476.8|6451|6473.1|6447.3|6476.8|6451|6472.6|6446.8|0
1601438700000|2020-09-30 04:05:00|6471.1|6445.3|6463.5|6437.7|6472.6|6446.8|6461.7|6435.9|0
1601439000000|2020-09-30 04:10:00|6462.7|6436.9|6470.2|6444.4|6472.2|6446.4|6462.7|6436.9|0
1601439300000|2020-09-30 04:15:00|6472.5|6446.7|6472.2|6446.4|6474.2|6448.4|6468.9|6443.1|0
1601439600000|2020-09-30 04:20:00|6471.3|6445.5|6462.9|6437.1|6471.3|6445.5|6462.1|6436.3|0
1601439900000|2020-09-30 04:25:00|6461.7|6435.9|6466.8|6441|6468.1|6442.3|6461.7|6435.9|0
1601440200000|2020-09-30 04:30:00|6465.6|6439.8|6470.8|6445|6470.8|6445|6461.5|6435.7|0
1601440500000|2020-09-30 04:35:00|6470.4|6444.6|6470.9|6445.1|6472.6|6446.8|6467.1|6441.3|0
1601440800000|2020-09-30 04:40:00|6472.7|6446.9|6471.4|6445.6|6474.7|6448.9|6467.4|6441.6|0
1601441100000|2020-09-30 04:45:00|6469.2|6443.4|6469.6|6443.8|6469.9|6444.1|6467.7|6441.9|0
1601441400000|2020-09-30 04:50:00|6469.1|6443.3|6481.4|6455.6|6481.4|6455.6|6469.1|6443.3|0
1601441700000|2020-09-30 04:55:00|6480.1|6454.3|6485.4|6459.6|6485.9|6460.1|6476.5|6450.7|0
1601442000000|2020-09-30 05:00:00|6485.9|6460.1|6478.6|6452.8|6485.9|6460.1|6474.7|6448.9|0
1601442300000|2020-09-30 05:05:00|6477.2|6451.4|6482.4|6456.6|6483.2|6457.4|6476.5|6450.7|0
1601442600000|2020-09-30 05:10:00|6482.2|6456.4|6472.8|6447|6482.2|6456.4|6469.1|6443.3|0
1601442900000|2020-09-30 05:15:00|6474.2|6448.4|6462.8|6437|6475.4|6449.6|6462|6436.2|0
1601443200000|2020-09-30 05:20:00|6461.1|6435.3|6457.3|6431.5|6461.1|6435.3|6454.8|6429|0
1601443500000|2020-09-30 05:25:00|6449.7|6423.9|6451.5|6425.7|6454|6428.2|6448.9|6423.1|0
1601443800000|2020-09-30 05:30:00|6449.4|6423.6|6450.7|6424.9|6455.1|6429.3|6446.6|6420.8|0
1601444100000|2020-09-30 05:35:00|6448.7|6422.9|6452.6|6426.8|6455.5|6429.7|6445.4|6419.6|0
1601444400000|2020-09-30 05:40:00|6453.2|6427.4|6444.2|6418.4|6453.2|6427.4|6441.3|6415.5|0
1601444700000|2020-09-30 05:45:00|6445.8|6420|6437.4|6411.8|6448.1|6422.3|6437.4|6411.8|0
1601445000000|2020-09-30 05:50:00|6437.6|6412|6441.1|6415.3|6445.2|6419.4|6437.6|6412|0
1601445300000|2020-09-30 05:55:00|6441.8|6416|6435.1|6409.5|6443.2|6417.4|6431.3|6405.7|0
1601511000000|2020-10-01 00:10:00|6449.2|6423.4|6444.2|6418.4|6449.2|6423.4|6440.8|6415|0
1601511300000|2020-10-01 00:15:00|6445.4|6419.6|6441.5|6415.7|6445.5|6419.7|6437.1|6411.5|0
1601511600000|2020-10-01 00:20:00|6442.1|6416.3|6445.6|6419.8|6447.3|6421.5|6440.3|6414.5|0
1601511900000|2020-10-01 00:25:00|6442.8|6417|6441.1|6415.3|6446|6420.2|6436.7|6411.1|0
1601512200000|2020-10-01 00:30:00|6444.3|6418.5|6451.8|6426|6451.8|6426|6441.2|6415.4|0
1601512500000|2020-10-01 00:35:00|6451.9|6426.1|6456|6430.2|6456|6430.2|6449.2|6423.4|0
1601512800000|2020-10-01 00:40:00|6454.1|6428.3|6453.4|6427.6|6455.7|6429.9|6448.1|6422.3|0
1601513100000|2020-10-01 00:45:00|6455.7|6429.9|6446.7|6420.9|6455.9|6430.1|6446.7|6420.9|0
1601513400000|2020-10-01 00:50:00|6446.3|6420.5|6451.5|6425.7|6452.1|6426.3|6446.3|6420.5|0
1601513700000|2020-10-01 00:55:00|6451.1|6425.3|6456.9|6431.1|6457.4|6431.6|6449.7|6423.9|0
1601514000000|2020-10-01 01:00:00|6457.9|6432.1|6468.3|6442.5|6468.3|6442.5|6457.9|6432.1|0
1601514300000|2020-10-01 01:05:00|6465.6|6439.8|6456.1|6430.3|6465.6|6439.8|6451.4|6425.6|0
1601514600000|2020-10-01 01:10:00|6458.3|6432.5|6488.4|6462.4|6488.4|6462.4|6458.3|6432.5|0
1601514900000|2020-10-01 01:15:00|6492.6|6466.6|6491.7|6465.7|6504.9|6478.9|6491.7|6465.7|0
1601515200000|2020-10-01 01:20:00|6492.6|6466.6|6487.8|6462|6492.6|6466.6|6486.8|6461|0
1601515500000|2020-10-01 01:25:00|6491.2|6465.2|6486.4|6460.6|6493.7|6467.7|6486.4|6460.6|0
1601515800000|2020-10-01 01:30:00|6484.9|6459.1|6467.6|6441.8|6489.6|6463.6|6467.6|6441.8|0
1601516100000|2020-10-01 01:35:00|6470.1|6444.3|6460.9|6435.1|6471.7|6445.9|6460.9|6435.1|0
1601516400000|2020-10-01 01:40:00|6466|6440.2|6465.9|6440.1|6466|6440.2|6459.7|6433.9|0
1601516700000|2020-10-01 01:45:00|6465.7|6439.9|6462.4|6436.6|6470.6|6444.8|6462.4|6436.6|0
1601517000000|2020-10-01 01:50:00|6461.9|6436.1|6469.4|6443.6|6473.2|6447.4|6461.2|6435.4|0
1601517300000|2020-10-01 01:55:00|6467.5|6441.7|6470.1|6444.3|6471.8|6446|6464.9|6439.1|0
1601517600000|2020-10-01 02:00:00|6473|6447.2|6472.8|6447|6476.1|6450.3|6471.2|6445.4|0
1601517900000|2020-10-01 02:05:00|6467.1|6441.3|6468.8|6443|6474.4|6448.6|6467.1|6441.3|0
1601518200000|2020-10-01 02:10:00|6470.5|6444.7|6470.1|6444.3|6471.6|6445.8|6468.9|6443.1|0
1601518500000|2020-10-01 02:15:00|6470.8|6445|6472.3|6446.5|6475.5|6449.7|6468.9|6443.1|0
1601518800000|2020-10-01 02:20:00|6472.4|6446.6|6475.3|6449.5|6476.3|6450.5|6472.3|6446.5|0
1601519100000|2020-10-01 02:25:00|6478.5|6452.7|6478.1|6452.3|6480|6454.2|6476.8|6451|0
1601519400000|2020-10-01 02:30:00|6478.3|6452.5|6465.4|6439.6|6478.3|6452.5|6463.4|6437.6|0
1601519700000|2020-10-01 02:35:00|6463.5|6437.7|6463.2|6437.4|6471.8|6446|6463.2|6437.4|0
1601520000000|2020-10-01 02:40:00|6462.2|6436.4|6471.1|6445.3|6471.9|6446.1|6462.2|6436.4|0
1601520300000|2020-10-01 02:45:00|6470.5|6444.7|6473|6447.2|6473|6447.2|6469|6443.2|0
1601520600000|2020-10-01 02:50:00|6476.2|6450.4|6468.1|6442.3|6476.2|6450.4|6468.1|6442.3|0
1601520900000|2020-10-01 02:55:00|6470.3|6444.5|6472.8|6447|6472.8|6447|6464.9|6439.1|0
1601521200000|2020-10-01 03:00:00|6468.2|6442.4|6465.2|6439.4|6470.8|6445|6464.5|6438.7|0
1601521500000|2020-10-01 03:05:00|6466|6440.2|6469.3|6443.5|6469.3|6443.5|6464.2|6438.4|0
1601521800000|2020-10-01 03:10:00|6469.9|6444.1|6465.7|6439.9|6469.9|6444.1|6465.3|6439.5|0
1601522100000|2020-10-01 03:15:00|6466.2|6440.4|6467.3|6441.5|6469.3|6443.5|6464.3|6438.5|0
1601522400000|2020-10-01 03:20:00|6464.1|6438.3|6465.1|6439.3|6468.9|6443.1|6464.1|6438.3|0
1601522700000|2020-10-01 03:25:00|6465|6439.2|6455.7|6429.9|6465|6439.2|6454.4|6428.6|0
1601523000000|2020-10-01 03:30:00|6456.8|6431|6448.9|6423.1|6459.4|6433.6|6447.8|6422|0
1601523300000|2020-10-01 03:35:00|6450.1|6424.3|6439.8|6414|6450.1|6424.3|6439.8|6414|0
1601523600000|2020-10-01 03:40:00|6440.7|6414.9|6439.9|6414.1|6443.4|6417.6|6439.1|6413.3|0
1601523900000|2020-10-01 03:45:00|6439.7|6413.9|6437.5|6411.9|6440.1|6414.3|6437.5|6411.9|0
1601524200000|2020-10-01 03:50:00|6439.8|6414|6437.4|6411.8|6439.8|6414|6436.3|6410.7|0
1601524500000|2020-10-01 03:55:00|6439.1|6413.3|6439.1|6413.3|6440.7|6414.9|6438.2|6412.4|0
1601524800000|2020-10-01 04:00:00|6449|6423.2|6446.5|6420.7|6449.4|6423.6|6446.1|6420.3|0
1601525100000|2020-10-01 04:05:00|6446.7|6420.9|6455.3|6429.5|6455.3|6429.5|6446.7|6420.9|0
1601525400000|2020-10-01 04:10:00|6453.3|6427.5|6453.4|6427.6|6453.8|6428|6451.9|6426.1|0
1601525700000|2020-10-01 04:15:00|6452.5|6426.7|6469.6|6443.8|6471.3|6445.5|6452.5|6426.7|0
1601526000000|2020-10-01 04:20:00|6469.4|6443.6|6473.3|6447.5|6473.3|6447.5|6468.3|6442.5|0
1601526300000|2020-10-01 04:25:00|6474.6|6448.8|6469|6443.2|6477.3|6451.5|6467.3|6441.5|0
1601526600000|2020-10-01 04:30:00|6465|6439.2|6471.6|6445.8|6472.7|6446.9|6465|6439.2|0
1601526900000|2020-10-01 04:35:00|6471.9|6446.1|6481.1|6455.3|6481.1|6455.3|6471.6|6445.8|0
1601527200000|2020-10-01 04:40:00|6481.4|6455.6|6466.7|6440.9|6481.4|6455.6|6464.5|6438.7|0
1601527500000|2020-10-01 04:45:00|6466.6|6440.8|6463.5|6437.7|6468.1|6442.3|6463.3|6437.5|0
1601527800000|2020-10-01 04:50:00|6459.4|6433.6|6449.6|6423.8|6460.5|6434.7|6449.6|6423.8|0
1601528100000|2020-10-01 04:55:00|6449.5|6423.7|6451.5|6425.7|6455.1|6429.3|6449.5|6423.7|0
1601528400000|2020-10-01 05:00:00|6450.7|6424.9|6454.7|6428.9|6458.4|6432.6|6450.7|6424.9|0
1601528700000|2020-10-01 05:05:00|6456.2|6430.4|6459.9|6434.1|6461.5|6435.7|6455.6|6429.8|0
1601529000000|2020-10-01 05:10:00|6456.6|6430.8|6451.4|6425.6|6458.3|6432.5|6451.4|6425.6|0
1601529300000|2020-10-01 05:15:00|6451|6425.2|6452.8|6427|6456.6|6430.8|6451|6425.2|0
1601529600000|2020-10-01 05:20:00|6452.5|6426.7|6447.3|6421.5|6453.4|6427.6|6446.2|6420.4|0
1601529900000|2020-10-01 05:25:00|6445.5|6419.7|6434.5|6408.9|6445.5|6419.7|6434.5|6408.9|0
1601530200000|2020-10-01 05:30:00|6434.2|6408.6|6440.8|6415|6445.5|6419.7|6434.2|6408.6|0
1601530500000|2020-10-01 05:35:00|6439.4|6413.6|6449.9|6424.1|6449.9|6424.1|6437.1|6411.5|0
1601530800000|2020-10-01 05:40:00|6446.8|6421|6457.2|6431.4|6460.7|6434.9|6446.8|6421|0
1601531100000|2020-10-01 05:45:00|6456.3|6430.5|6458.7|6432.9|6461.1|6435.3|6454.6|6428.8|0
1601531400000|2020-10-01 05:50:00|6463.4|6437.6|6447|6421.2|6463.4|6437.6|6447|6421.2|0
1601531700000|2020-10-01 05:55:00|6450.4|6424.6|6448.7|6422.9|6453.7|6427.9|6445|6419.2|0
1601511000000|2020-10-01 00:10:00|6449.2|6423.4|6444.2|6418.4|6449.2|6423.4|6440.8|6415|0
1601511300000|2020-10-01 00:15:00|6445.4|6419.6|6441.5|6415.7|6445.5|6419.7|6437.1|6411.5|0
1601511600000|2020-10-01 00:20:00|6442.1|6416.3|6445.6|6419.8|6447.3|6421.5|6440.3|6414.5|0
1601511900000|2020-10-01 00:25:00|6442.8|6417|6441.1|6415.3|6446|6420.2|6436.7|6411.1|0
1601512200000|2020-10-01 00:30:00|6444.3|6418.5|6451.8|6426|6451.8|6426|6441.2|6415.4|0
1601512500000|2020-10-01 00:35:00|6451.9|6426.1|6456|6430.2|6456|6430.2|6449.2|6423.4|0
1601512800000|2020-10-01 00:40:00|6454.1|6428.3|6453.4|6427.6|6455.7|6429.9|6448.1|6422.3|0
1601513100000|2020-10-01 00:45:00|6455.7|6429.9|6446.7|6420.9|6455.9|6430.1|6446.7|6420.9|0
1601513400000|2020-10-01 00:50:00|6446.3|6420.5|6451.5|6425.7|6452.1|6426.3|6446.3|6420.5|0
1601513700000|2020-10-01 00:55:00|6451.1|6425.3|6456.9|6431.1|6457.4|6431.6|6449.7|6423.9|0
1601514000000|2020-10-01 01:00:00|6457.9|6432.1|6468.3|6442.5|6468.3|6442.5|6457.9|6432.1|0
1601514300000|2020-10-01 01:05:00|6465.6|6439.8|6456.1|6430.3|6465.6|6439.8|6451.4|6425.6|0
1601514600000|2020-10-01 01:10:00|6458.3|6432.5|6488.4|6462.4|6488.4|6462.4|6458.3|6432.5|0
1601514900000|2020-10-01 01:15:00|6492.6|6466.6|6491.7|6465.7|6504.9|6478.9|6491.7|6465.7|0
1601515200000|2020-10-01 01:20:00|6492.6|6466.6|6487.8|6462|6492.6|6466.6|6486.8|6461|0
1601515500000|2020-10-01 01:25:00|6491.2|6465.2|6486.4|6460.6|6493.7|6467.7|6486.4|6460.6|0
1601515800000|2020-10-01 01:30:00|6484.9|6459.1|6467.6|6441.8|6489.6|6463.6|6467.6|6441.8|0
1601516100000|2020-10-01 01:35:00|6470.1|6444.3|6460.9|6435.1|6471.7|6445.9|6460.9|6435.1|0
1601516400000|2020-10-01 01:40:00|6466|6440.2|6465.9|6440.1|6466|6440.2|6459.7|6433.9|0
1601516700000|2020-10-01 01:45:00|6465.7|6439.9|6462.4|6436.6|6470.6|6444.8|6462.4|6436.6|0
1601517000000|2020-10-01 01:50:00|6461.9|6436.1|6469.4|6443.6|6473.2|6447.4|6461.2|6435.4|0
1601517300000|2020-10-01 01:55:00|6467.5|6441.7|6470.1|6444.3|6471.8|6446|6464.9|6439.1|0
1601517600000|2020-10-01 02:00:00|6473|6447.2|6472.8|6447|6476.1|6450.3|6471.2|6445.4|0
1601517900000|2020-10-01 02:05:00|6467.1|6441.3|6468.8|6443|6474.4|6448.6|6467.1|6441.3|0
1601518200000|2020-10-01 02:10:00|6470.5|6444.7|6470.1|6444.3|6471.6|6445.8|6468.9|6443.1|0
1601518500000|2020-10-01 02:15:00|6470.8|6445|6472.3|6446.5|6475.5|6449.7|6468.9|6443.1|0
1601518800000|2020-10-01 02:20:00|6472.4|6446.6|6475.3|6449.5|6476.3|6450.5|6472.3|6446.5|0
1601519100000|2020-10-01 02:25:00|6478.5|6452.7|6478.1|6452.3|6480|6454.2|6476.8|6451|0
1601519400000|2020-10-01 02:30:00|6478.3|6452.5|6465.4|6439.6|6478.3|6452.5|6463.4|6437.6|0
1601519700000|2020-10-01 02:35:00|6463.5|6437.7|6463.2|6437.4|6471.8|6446|6463.2|6437.4|0
1601520000000|2020-10-01 02:40:00|6462.2|6436.4|6471.1|6445.3|6471.9|6446.1|6462.2|6436.4|0
1601520300000|2020-10-01 02:45:00|6470.5|6444.7|6473|6447.2|6473|6447.2|6469|6443.2|0
1601520600000|2020-10-01 02:50:00|6476.2|6450.4|6468.1|6442.3|6476.2|6450.4|6468.1|6442.3|0
1601520900000|2020-10-01 02:55:00|6470.3|6444.5|6472.8|6447|6472.8|6447|6464.9|6439.1|0
1601521200000|2020-10-01 03:00:00|6468.2|6442.4|6465.2|6439.4|6470.8|6445|6464.5|6438.7|0
1601521500000|2020-10-01 03:05:00|6466|6440.2|6469.3|6443.5|6469.3|6443.5|6464.2|6438.4|0
1601521800000|2020-10-01 03:10:00|6469.9|6444.1|6465.7|6439.9|6469.9|6444.1|6465.3|6439.5|0
1601522100000|2020-10-01 03:15:00|6466.2|6440.4|6467.3|6441.5|6469.3|6443.5|6464.3|6438.5|0
1601522400000|2020-10-01 03:20:00|6464.1|6438.3|6465.1|6439.3|6468.9|6443.1|6464.1|6438.3|0
1601522700000|2020-10-01 03:25:00|6465|6439.2|6455.7|6429.9|6465|6439.2|6454.4|6428.6|0
1601523000000|2020-10-01 03:30:00|6456.8|6431|6448.9|6423.1|6459.4|6433.6|6447.8|6422|0
1601523300000|2020-10-01 03:35:00|6450.1|6424.3|6439.8|6414|6450.1|6424.3|6439.8|6414|0
1601523600000|2020-10-01 03:40:00|6440.7|6414.9|6439.9|6414.1|6443.4|6417.6|6439.1|6413.3|0
1601523900000|2020-10-01 03:45:00|6439.7|6413.9|6437.5|6411.9|6440.1|6414.3|6437.5|6411.9|0
1601524200000|2020-10-01 03:50:00|6439.8|6414|6437.4|6411.8|6439.8|6414|6436.3|6410.7|0
1601524500000|2020-10-01 03:55:00|6439.1|6413.3|6439.1|6413.3|6440.7|6414.9|6438.2|6412.4|0
1601524800000|2020-10-01 04:00:00|6449|6423.2|6446.5|6420.7|6449.4|6423.6|6446.1|6420.3|0
1601525100000|2020-10-01 04:05:00|6446.7|6420.9|6455.3|6429.5|6455.3|6429.5|6446.7|6420.9|0
1601525400000|2020-10-01 04:10:00|6453.3|6427.5|6453.4|6427.6|6453.8|6428|6451.9|6426.1|0
1601525700000|2020-10-01 04:15:00|6452.5|6426.7|6469.6|6443.8|6471.3|6445.5|6452.5|6426.7|0
1601526000000|2020-10-01 04:20:00|6469.4|6443.6|6473.3|6447.5|6473.3|6447.5|6468.3|6442.5|0
1601526300000|2020-10-01 04:25:00|6474.6|6448.8|6469|6443.2|6477.3|6451.5|6467.3|6441.5|0
1601526600000|2020-10-01 04:30:00|6465|6439.2|6471.6|6445.8|6472.7|6446.9|6465|6439.2|0
1601526900000|2020-10-01 04:35:00|6471.9|6446.1|6481.1|6455.3|6481.1|6455.3|6471.6|6445.8|0
1601527200000|2020-10-01 04:40:00|6481.4|6455.6|6466.7|6440.9|6481.4|6455.6|6464.5|6438.7|0
1601527500000|2020-10-01 04:45:00|6466.6|6440.8|6463.5|6437.7|6468.1|6442.3|6463.3|6437.5|0
1601527800000|2020-10-01 04:50:00|6459.4|6433.6|6449.6|6423.8|6460.5|6434.7|6449.6|6423.8|0
1601528100000|2020-10-01 04:55:00|6449.5|6423.7|6451.5|6425.7|6455.1|6429.3|6449.5|6423.7|0
1601528400000|2020-10-01 05:00:00|6450.7|6424.9|6454.7|6428.9|6458.4|6432.6|6450.7|6424.9|0
1601528700000|2020-10-01 05:05:00|6456.2|6430.4|6459.9|6434.1|6461.5|6435.7|6455.6|6429.8|0
1601529000000|2020-10-01 05:10:00|6456.6|6430.8|6451.4|6425.6|6458.3|6432.5|6451.4|6425.6|0
1601529300000|2020-10-01 05:15:00|6451|6425.2|6452.8|6427|6456.6|6430.8|6451|6425.2|0
1601529600000|2020-10-01 05:20:00|6452.5|6426.7|6447.3|6421.5|6453.4|6427.6|6446.2|6420.4|0
1601529900000|2020-10-01 05:25:00|6445.5|6419.7|6434.5|6408.9|6445.5|6419.7|6434.5|6408.9|0
1601530200000|2020-10-01 05:30:00|6434.2|6408.6|6440.8|6415|6445.5|6419.7|6434.2|6408.6|0
1601530500000|2020-10-01 05:35:00|6439.4|6413.6|6449.9|6424.1|6449.9|6424.1|6437.1|6411.5|0
1601530800000|2020-10-01 05:40:00|6446.8|6421|6457.2|6431.4|6460.7|6434.9|6446.8|6421|0
1601531100000|2020-10-01 05:45:00|6456.3|6430.5|6458.7|6432.9|6461.1|6435.3|6454.6|6428.8|0
1601531400000|2020-10-01 05:50:00|6463.4|6437.6|6447|6421.2|6463.4|6437.6|6447|6421.2|0
1601531700000|2020-10-01 05:55:00|6450.4|6424.6|6448.7|6422.9|6453.7|6427.9|6445|6419.2|0
1601597400000|2020-10-02 00:10:00|6354.8|6329.4|6356.3|6330.9|6356.3|6330.9|6345.9|6320.5|0
1601597700000|2020-10-02 00:15:00|6358.9|6333.5|6349.9|6324.5|6358.9|6333.5|6334.3|6309.1|0
1601598000000|2020-10-02 00:20:00|6352.6|6327.2|6346.1|6320.7|6354.4|6329|6346.1|6320.7|0
1601598300000|2020-10-02 00:25:00|6348.9|6323.5|6338.6|6313.2|6348.9|6323.5|6337.7|6312.4|0
1601598600000|2020-10-02 00:30:00|6339.2|6313.8|6312|6286.8|6339.2|6313.8|6312|6286.8|0
1601598900000|2020-10-02 00:35:00|6306.3|6281.1|6289.8|6264.6|6306.3|6281.1|6289.8|6264.6|0
1601599200000|2020-10-02 00:40:00|6289.3|6264.1|6283.9|6258.9|6289.3|6264.1|6278.3|6253.3|0
1601599500000|2020-10-02 00:45:00|6285.4|6260.4|6304|6278.8|6304|6278.8|6285.4|6260.4|0
1601599800000|2020-10-02 00:50:00|6305.3|6280.1|6300.9|6275.7|6305.3|6280.1|6300.8|6275.6|0
1601600100000|2020-10-02 00:55:00|6300|6274.8|6283.8|6258.8|6300|6274.8|6282.7|6257.7|0
1601600400000|2020-10-02 01:00:00|6282.9|6257.9|6287.8|6262.6|6289.8|6264.6|6281.5|6256.5|0
1601600700000|2020-10-02 01:05:00|6287.2|6262.2|6288.5|6263.3|6291|6265.8|6286.3|6261.3|0
1601601000000|2020-10-02 01:10:00|6289.3|6264.1|6295|6269.8|6295|6269.8|6286.8|6261.8|0
1601601300000|2020-10-02 01:15:00|6295.4|6270.2|6295.5|6270.3|6303.3|6278.1|6295.4|6270.2|0
1601601600000|2020-10-02 01:20:00|6294.5|6269.3|6295|6269.8|6296.9|6271.7|6289.5|6264.3|0
1601601900000|2020-10-02 01:25:00|6293.5|6268.3|6296.7|6271.5|6297.4|6272.2|6291.2|6266|0
1601602200000|2020-10-02 01:30:00|6297.1|6271.9|6290.3|6265.1|6297.5|6272.3|6288.4|6263.2|0
1601602500000|2020-10-02 01:35:00|6288.6|6263.4|6282.8|6257.8|6288.6|6263.4|6282.8|6257.8|0
1601602800000|2020-10-02 01:40:00|6286|6261|6293.6|6268.4|6297.4|6272.2|6286|6261|0
1601603100000|2020-10-02 01:45:00|6294|6268.8|6282.1|6257.1|6294|6268.8|6282.1|6257.1|0
1601603400000|2020-10-02 01:50:00|6282.7|6257.7|6269.2|6244.2|6282.7|6257.7|6264.4|6239.4|0
1601603700000|2020-10-02 01:55:00|6276|6251|6269.4|6244.4|6276|6251|6266.8|6241.8|0
1601604000000|2020-10-02 02:00:00|6270.4|6245.4|6268|6243|6272.6|6247.6|6268|6243|0
1601604300000|2020-10-02 02:05:00|6268.4|6243.4|6260.7|6235.7|6269.6|6244.6|6260.7|6235.7|0
1601604600000|2020-10-02 02:10:00|6260.9|6235.9|6261.9|6236.9|6262.9|6237.9|6260.8|6235.8|0
1601604900000|2020-10-02 02:15:00|6265|6240|6265.5|6240.5|6266.2|6241.2|6259.1|6234.1|0
1601605200000|2020-10-02 02:20:00|6265.8|6240.8|6268.4|6243.4|6270.7|6245.7|6265.3|6240.3|0
1601605500000|2020-10-02 02:25:00|6269.9|6244.9|6267.5|6242.5|6269.9|6244.9|6266.3|6241.3|0
1601605800000|2020-10-02 02:30:00|6268|6243|6273.6|6248.6|6273.6|6248.6|6268|6243|0
1601606100000|2020-10-02 02:35:00|6273.1|6248.1|6285|6260|6285|6260|6270.6|6245.6|0
1601606400000|2020-10-02 02:40:00|6284.1|6259.1|6279.2|6254.2|6284.1|6259.1|6279.2|6254.2|0
1601606700000|2020-10-02 02:45:00|6282|6257|6276.6|6251.6|6282.1|6257.1|6275.5|6250.5|0
1601607000000|2020-10-02 02:50:00|6279.4|6254.4|6278.7|6253.7|6279.5|6254.5|6277.5|6252.5|0
1601607300000|2020-10-02 02:55:00|6277.4|6252.4|6281.2|6256.2|6281.2|6256.2|6275.3|6250.3|0
1601607600000|2020-10-02 03:00:00|6277.3|6252.3|6283|6258|6283|6258|6277.3|6252.3|0
1601607900000|2020-10-02 03:05:00|6279.5|6254.5|6280.1|6255.1|6280.6|6255.6|6276.3|6251.3|0
1601608200000|2020-10-02 03:10:00|6280.7|6255.7|6289.1|6263.9|6292|6266.8|6280.7|6255.7|0
1601608500000|2020-10-02 03:15:00|6290.3|6265.1|6290.8|6265.6|6292|6266.8|6289.6|6264.4|0
1601608800000|2020-10-02 03:20:00|6289.6|6264.4|6281.7|6256.7|6289.8|6264.6|6281.7|6256.7|0
1601609100000|2020-10-02 03:25:00|6284.1|6259.1|6290.8|6265.6|6292.4|6267.2|6283.5|6258.5|0
1601609400000|2020-10-02 03:30:00|6289|6263.8|6282.8|6257.8|6289.9|6264.7|6282.8|6257.8|0
1601609700000|2020-10-02 03:35:00|6281.8|6256.8|6286.6|6261.6|6289.5|6264.3|6281.8|6256.8|0
1601610000000|2020-10-02 03:40:00|6287.3|6262.3|6290.6|6265.4|6291.2|6266|6287.3|6262.3|0
1601610300000|2020-10-02 03:45:00|6293.5|6268.3|6293.8|6268.6|6297|6271.8|6291.2|6266|0
1601610600000|2020-10-02 03:50:00|6294.9|6269.7|6298.7|6273.5|6298.8|6273.6|6292|6266.8|0
1601610900000|2020-10-02 03:55:00|6296.2|6271|6294.7|6269.5|6302.7|6277.5|6294.7|6269.5|0
1601611200000|2020-10-02 04:00:00|6293.2|6268|6302.7|6277.5|6302.7|6277.5|6293.2|6268|0
1601611500000|2020-10-02 04:05:00|6301.2|6276|6306.5|6281.3|6308.1|6282.9|6301.2|6276|0
1601611800000|2020-10-02 04:10:00|6306.6|6281.4|6304.8|6279.6|6307.4|6282.2|6304.5|6279.3|0
1601612100000|2020-10-02 04:15:00|6306.3|6281.1|6319.1|6293.9|6319.1|6293.9|6306.3|6281.1|0
1601612400000|2020-10-02 04:20:00|6316.2|6291|6306|6280.8|6316.2|6291|6306|6280.8|0
1601612700000|2020-10-02 04:25:00|6305.4|6280.2|6307.1|6281.9|6307.1|6281.9|6302.3|6277.1|0
1601613000000|2020-10-02 04:30:00|6307.6|6282.4|6314.7|6289.5|6314.7|6289.5|6305|6279.8|0
1601613300000|2020-10-02 04:35:00|6312.4|6287.2|6303.1|6277.9|6312.9|6287.7|6299.7|6274.5|0
1601613600000|2020-10-02 04:40:00|6303.6|6278.4|6305.9|6280.7|6307.1|6281.9|6302.8|6277.6|0
1601613900000|2020-10-02 04:45:00|6307.1|6281.9|6303.7|6278.5|6307.1|6281.9|6303|6277.8|0
1601614200000|2020-10-02 04:50:00|6304.4|6279.2|6293.7|6268.5|6306.7|6281.5|6293.7|6268.5|0
1601614500000|2020-10-02 04:55:00|6279.4|6254.4|6259.7|6234.7|6279.4|6254.4|6259.7|6234.7|0
1601614800000|2020-10-02 05:00:00|6254.4|6229.4|6246.9|6221.9|6256.7|6231.7|6246|6221|0
1601615100000|2020-10-02 05:05:00|6238.2|6213.2|6220.1|6195.3|6238.2|6213.2|6220.1|6195.3|0
1601615400000|2020-10-02 05:10:00|6223.5|6198.7|6218.7|6193.9|6227|6202.2|6218.7|6193.9|0
1601615700000|2020-10-02 05:15:00|6219.2|6194.4|6209.8|6185|6219.2|6194.4|6207.9|6183.1|0
1601616000000|2020-10-02 05:20:00|6211.3|6186.5|6188|6163.2|6211.3|6186.5|6184.7|6160.1|0
1601616300000|2020-10-02 05:25:00|6193.2|6168.4|6198.6|6173.8|6199.2|6174.4|6190.5|6165.7|0
1601616600000|2020-10-02 05:30:00|6198.9|6174.1|6193.1|6168.3|6198.9|6174.1|6191.8|6167|0
1601616900000|2020-10-02 05:35:00|6193|6168.2|6195.5|6170.7|6202.5|6177.7|6187|6162.4|0
1601617200000|2020-10-02 05:40:00|6193.5|6168.7|6193.8|6169|6198.1|6173.3|6192.3|6167.5|0
1601617500000|2020-10-02 05:45:00|6193.3|6168.5|6177|6152.4|6193.3|6168.5|6177|6152.4|0
1601617800000|2020-10-02 05:50:00|6175.9|6151.3|6178.9|6154.3|6179.7|6155.1|6173.3|6148.7|0
1601618100000|2020-10-02 05:55:00|6187.6|6162.8|6189.4|6164.6|6198.5|6173.7|6183.3|6158.7|0
1601853000000|2020-10-04 23:10:00|6310.9|6285.7|6342.7|6317.3|6342.7|6317.3|6310.9|6285.7|0
1601853300000|2020-10-04 23:15:00|6350.1|6324.7|6342.3|6316.9|6362|6336.6|6341.2|6315.8|0
1601853600000|2020-10-04 23:20:00|6343|6317.6|6349.1|6323.7|6351.4|6326|6343|6317.6|0
1601853900000|2020-10-04 23:25:00|6347.9|6322.5|6373.4|6348|6380.6|6355.2|6347.9|6322.5|0
1601854200000|2020-10-04 23:30:00|6368.6|6343.2|6357.4|6332|6368.6|6343.2|6357.4|6332|0
1601854500000|2020-10-04 23:35:00|6354.9|6329.5|6367.5|6342.1|6368.9|6343.5|6354.9|6329.5|0
1601854800000|2020-10-04 23:40:00|6369|6343.6|6379.9|6354.5|6382.7|6357.3|6369|6343.6|0
1601855100000|2020-10-04 23:45:00|6381.3|6355.9|6370|6344.6|6381.3|6355.9|6369.4|6344|0
1601855400000|2020-10-04 23:50:00|6374.8|6349.4|6392.3|6366.7|6397.3|6371.7|6374.8|6349.4|0
1601855700000|2020-10-04 23:55:00|6388.6|6363|6384.9|6359.5|6400.4|6374.8|6384.9|6359.5|0
1601856000000|2020-10-05 00:00:00|6388|6362.4|6417.1|6391.5|6417.1|6391.5|6388|6362.4|0
1601856300000|2020-10-05 00:05:00|6429|6403.4|6439.7|6413.9|6443.9|6418.1|6429|6403.4|0
1601856600000|2020-10-05 00:10:00|6439.8|6414|6436|6410.4|6449.7|6423.9|6436|6410.4|0
1601856900000|2020-10-05 00:15:00|6434.9|6409.3|6435.8|6410.2|6435.8|6410.2|6429.4|6403.8|0
1601857200000|2020-10-05 00:20:00|6433.6|6408|6457.5|6431.7|6458|6432.2|6433.6|6408|0
1601857500000|2020-10-05 00:25:00|6457.1|6431.3|6445.5|6419.7|6457.1|6431.3|6441.7|6415.9|0
1601857800000|2020-10-05 00:30:00|6442.8|6417|6462.9|6437.1|6462.9|6437.1|6438.7|6412.9|0
1601858100000|2020-10-05 00:35:00|6469.6|6443.8|6468.6|6442.8|6470.2|6444.4|6458.5|6432.7|0
1601858400000|2020-10-05 00:40:00|6473.3|6447.5|6444.4|6418.6|6473.3|6447.5|6444.4|6418.6|0
1601858700000|2020-10-05 00:45:00|6440.2|6414.4|6459.6|6433.8|6459.7|6433.9|6440.2|6414.4|0
1601859000000|2020-10-05 00:50:00|6459.2|6433.4|6460|6434.2|6462.5|6436.7|6455.9|6430.1|0
1601859300000|2020-10-05 00:55:00|6460.6|6434.8|6455.6|6429.8|6463.6|6437.8|6451.9|6426.1|0
1601859600000|2020-10-05 01:00:00|6457.5|6431.7|6449.4|6423.6|6457.5|6431.7|6448.7|6422.9|0
1601859900000|2020-10-05 01:05:00|6448.2|6422.4|6439.9|6414.1|6448.2|6422.4|6429.1|6403.5|0
1601860200000|2020-10-05 01:10:00|6442.4|6416.6|6433.4|6407.8|6444.2|6418.4|6433.4|6407.8|0
1601860500000|2020-10-05 01:15:00|6431.1|6405.5|6434.5|6408.9|6437.1|6411.5|6431|6405.4|0
1601860800000|2020-10-05 01:20:00|6432.4|6406.8|6426.6|6401|6434.3|6408.7|6426.6|6401|0
1601861100000|2020-10-05 01:25:00|6430.5|6404.9|6433.1|6407.5|6440.1|6414.3|6430.5|6404.9|0
1601861400000|2020-10-05 01:30:00|6426.9|6401.3|6414.4|6388.8|6426.9|6401.3|6414.4|6388.8|0
1601861700000|2020-10-05 01:35:00|6415.2|6389.6|6414.6|6389|6419.3|6393.7|6413.9|6388.3|0
1601862000000|2020-10-05 01:40:00|6416.9|6391.3|6435.6|6410|6440.1|6414.3|6416.9|6391.3|0
1601862300000|2020-10-05 01:45:00|6434.8|6409.2|6432.9|6407.3|6440.5|6414.7|6432.9|6407.3|0
1601862600000|2020-10-05 01:50:00|6433|6407.4|6440.3|6414.5|6441.9|6416.1|6433|6407.4|0
1601862900000|2020-10-05 01:55:00|6447.7|6421.9|6445.7|6419.9|6447.7|6421.9|6442.8|6417|0
1601863200000|2020-10-05 02:00:00|6446.3|6420.5|6445|6419.2|6446.6|6420.8|6443.5|6417.7|0
1601863500000|2020-10-05 02:05:00|6445.7|6419.9|6444.8|6419|6445.7|6419.9|6441|6415.2|0
1601863800000|2020-10-05 02:10:00|6445.3|6419.5|6443.6|6417.8|6445.5|6419.7|6443.5|6417.7|0
1601864100000|2020-10-05 02:15:00|6447.4|6421.6|6442.9|6417.1|6450.2|6424.4|6441|6415.2|0
1601864400000|2020-10-05 02:20:00|6442.8|6417|6440.5|6414.7|6443.3|6417.5|6440.5|6414.7|0
1601864700000|2020-10-05 02:25:00|6440.3|6414.5|6441.8|6416|6442.6|6416.8|6439.3|6413.5|0
1601865000000|2020-10-05 02:30:00|6439|6413.2|6444.1|6418.3|6444.1|6418.3|6439|6413.2|0
1601865300000|2020-10-05 02:35:00|6445.9|6420.1|6449.6|6423.8|6450.7|6424.9|6445.9|6420.1|0
1601865600000|2020-10-05 02:40:00|6449.7|6423.9|6441.4|6415.6|6449.7|6423.9|6441.4|6415.6|0
1601865900000|2020-10-05 02:45:00|6444.6|6418.8|6444.4|6418.6|6445.2|6419.4|6442.9|6417.1|0
1601866200000|2020-10-05 02:50:00|6442.9|6417.1|6450.2|6424.4|6452.1|6426.3|6442.5|6416.7|0
1601866500000|2020-10-05 02:55:00|6451.7|6425.9|6449.7|6423.9|6454|6428.2|6449.1|6423.3|0
1601866800000|2020-10-05 03:00:00|6450.5|6424.7|6454|6428.2|6468.8|6443|6450.5|6424.7|0
1601867100000|2020-10-05 03:05:00|6454.2|6428.4|6451.5|6425.7|6454.2|6428.4|6449.9|6424.1|0
1601867400000|2020-10-05 03:10:00|6453.6|6427.8|6450.8|6425|6453.6|6427.8|6446.9|6421.1|0
1601867700000|2020-10-05 03:15:00|6450.4|6424.6|6458.8|6433|6458.8|6433|6450.4|6424.6|0
1601868000000|2020-10-05 03:20:00|6458.2|6432.4|6452.2|6426.4|6458.2|6432.4|6447.2|6421.4|0
1601868300000|2020-10-05 03:25:00|6453.4|6427.6|6459|6433.2|6459.6|6433.8|6452.7|6426.9|0
1601868600000|2020-10-05 03:30:00|6457.4|6431.6|6456.1|6430.3|6465.6|6439.8|6456.1|6430.3|0
1601868900000|2020-10-05 03:35:00|6459.9|6434.1|6461.2|6435.4|6464.5|6438.7|6459.9|6434.1|0
1601869200000|2020-10-05 03:40:00|6459.8|6434|6457.7|6431.9|6460.7|6434.9|6456|6430.2|0
1601869500000|2020-10-05 03:45:00|6458.9|6433.1|6462|6436.2|6464.3|6438.5|6458.9|6433.1|0
1601869800000|2020-10-05 03:50:00|6462.2|6436.4|6465|6439.2|6471.5|6445.7|6462|6436.2|0
1601870100000|2020-10-05 03:55:00|6463.7|6437.9|6460.2|6434.4|6464.7|6438.9|6459.6|6433.8|0
1601870400000|2020-10-05 04:00:00|6457.6|6431.8|6454.5|6428.7|6458.3|6432.5|6453.7|6427.9|0
1601870700000|2020-10-05 04:05:00|6456.5|6430.7|6466.4|6440.6|6467.6|6441.8|6455.8|6430|0
1601871000000|2020-10-05 04:10:00|6466.9|6441.1|6459.6|6433.8|6466.9|6441.1|6458.7|6432.9|0
1601871300000|2020-10-05 04:15:00|6457.1|6431.3|6461.5|6435.7|6461.5|6435.7|6457.1|6431.3|0
1601871600000|2020-10-05 04:20:00|6461.9|6436.1|6459.6|6433.8|6463.7|6437.9|6459.6|6433.8|0
1601871900000|2020-10-05 04:25:00|6457.5|6431.7|6459.1|6433.3|6463.5|6437.7|6457.5|6431.7|0
1601872200000|2020-10-05 04:30:00|6458.1|6432.3|6459.5|6433.7|6465.2|6439.4|6458.1|6432.3|0
1601872500000|2020-10-05 04:35:00|6460.5|6434.7|6459.2|6433.4|6462.1|6436.3|6457.7|6431.9|0
1601872800000|2020-10-05 04:40:00|6460.6|6434.8|6457.3|6431.5|6461.3|6435.5|6456.8|6431|0
1601873100000|2020-10-05 04:45:00|6456.4|6430.6|6456.5|6430.7|6459.8|6434|6454.2|6428.4|0
1601873400000|2020-10-05 04:50:00|6457.9|6432.1|6460.2|6434.4|6464.5|6438.7|6456.7|6430.9|0
1601873700000|2020-10-05 04:55:00|6458.9|6433.1|6469|6443.2|6469|6443.2|6449.1|6423.3|0
1601939400000|2020-10-05 23:10:00|6545.7|6519.5|6549.9|6523.7|6549.9|6523.7|6535.4|6509.4|0
1601939700000|2020-10-05 23:15:00|6542.5|6516.3|6562.5|6536.3|6567|6540.8|6542.5|6516.3|0
1601940000000|2020-10-05 23:20:00|6559.8|6533.6|6534.4|6508.4|6559.8|6533.6|6534.4|6508.4|0
1601940300000|2020-10-05 23:25:00|6534.8|6508.8|6552.6|6526.4|6552.6|6526.4|6529.4|6503.4|0
1601940600000|2020-10-05 23:30:00|6549.5|6523.3|6538.7|6512.5|6549.5|6523.3|6538.7|6512.5|0
1601940900000|2020-10-05 23:35:00|6536.3|6510.3|6536.2|6510.2|6541.1|6514.9|6534.8|6508.8|0
1601941200000|2020-10-05 23:40:00|6537.3|6511.3|6554|6527.8|6554|6527.8|6537.3|6511.3|0
1601941500000|2020-10-05 23:45:00|6556.1|6529.9|6561.3|6535.1|6561.3|6535.1|6553|6526.8|0
1601941800000|2020-10-05 23:50:00|6561.6|6535.4|6573.7|6547.5|6574.4|6548.2|6561.1|6534.9|0
1601942100000|2020-10-05 23:55:00|6573.1|6546.9|6567.4|6541.2|6574.8|6548.6|6561.4|6535.2|0
1601942400000|2020-10-06 00:00:00|6564.6|6538.4|6583.6|6557.4|6583.6|6557.4|6564.6|6538.4|0
1601942700000|2020-10-06 00:05:00|6587|6560.8|6586.5|6560.3|6590|6563.6|6584.6|6558.4|0
1601943000000|2020-10-06 00:10:00|6587.2|6561|6562.1|6535.9|6587.2|6561|6559.8|6533.6|0
1601943300000|2020-10-06 00:15:00|6566.8|6540.6|6576.3|6550.1|6577.2|6551|6566.1|6539.9|0
1601943600000|2020-10-06 00:20:00|6578.2|6552|6562.5|6536.3|6578.2|6552|6560.6|6534.4|0
1601943900000|2020-10-06 00:25:00|6563.9|6537.7|6567.8|6541.6|6569.5|6543.3|6562.8|6536.6|0
1601944200000|2020-10-06 00:30:00|6570.3|6544.1|6571.8|6545.6|6572.5|6546.3|6567.6|6541.4|0
1601944500000|2020-10-06 00:35:00|6570.7|6544.5|6557.7|6531.5|6571.6|6545.4|6555.6|6529.4|0
1601944800000|2020-10-06 00:40:00|6557.3|6531.1|6563.1|6536.9|6563.1|6536.9|6557.3|6531.1|0
1601945100000|2020-10-06 00:45:00|6565|6538.8|6576.2|6550|6576.2|6550|6565|6538.8|0
1601945400000|2020-10-06 00:50:00|6576.4|6550.2|6576.4|6550.2|6579.2|6553|6576.4|6550.2|0
1601945700000|2020-10-06 00:55:00|6575.8|6549.6|6577.8|6551.6|6580.6|6554.4|6573.4|6547.2|0
1601946000000|2020-10-06 01:00:00|6576.6|6550.4|6577.7|6551.5|6581.2|6555|6574.9|6548.7|0
1601946300000|2020-10-06 01:05:00|6576.9|6550.7|6580.2|6554|6581.1|6554.9|6576.9|6550.7|0
1601946600000|2020-10-06 01:10:00|6578.4|6552.2|6578.4|6552.2|6583|6556.8|6577.5|6551.3|0
1601946900000|2020-10-06 01:15:00|6578.6|6552.4|6573.2|6547|6578.6|6552.4|6572.2|6546|0
1601947200000|2020-10-06 01:20:00|6574.7|6548.5|6577.9|6551.7|6581.8|6555.6|6573.6|6547.4|0
1601947500000|2020-10-06 01:25:00|6578.8|6552.6|6570.7|6544.5|6580.4|6554.2|6570.7|6544.5|0
1601947800000|2020-10-06 01:30:00|6568.9|6542.7|6577.2|6551|6577.2|6551|6562.5|6536.3|0
1601948100000|2020-10-06 01:35:00|6573.9|6547.7|6571.6|6545.4|6577.4|6551.2|6571|6544.8|0
1601948400000|2020-10-06 01:40:00|6566.4|6540.2|6577.8|6551.6|6577.8|6551.6|6566.4|6540.2|0
1601948700000|2020-10-06 01:45:00|6576.5|6550.3|6578.7|6552.5|6580.7|6554.5|6576.5|6550.3|0
1601949000000|2020-10-06 01:50:00|6578.9|6552.7|6575.6|6549.4|6579.2|6553|6573|6546.8|0
1601949300000|2020-10-06 01:55:00|6576.3|6550.1|6576.7|6550.5|6578.4|6552.2|6573.9|6547.7|0
1601949600000|2020-10-06 02:00:00|6578.1|6551.9|6580.6|6554.4|6580.6|6554.4|6575.9|6549.7|0
1601949900000|2020-10-06 02:05:00|6581.3|6555.1|6588|6561.8|6588|6561.8|6580|6553.8|0
1601950200000|2020-10-06 02:10:00|6587.2|6561|6591.1|6564.7|6594.5|6568.1|6586.4|6560.2|0
1601950500000|2020-10-06 02:15:00|6593.8|6567.4|6596.8|6570.4|6600.1|6573.7|6593.8|6567.4|0
1601950800000|2020-10-06 02:20:00|6595.2|6568.8|6598.1|6571.7|6607.9|6581.5|6594.6|6568.2|0
1601951100000|2020-10-06 02:25:00|6597.8|6571.4|6585|6558.8|6597.8|6571.4|6582.1|6555.9|0
1601951400000|2020-10-06 02:30:00|6582.5|6556.3|6589.4|6563|6590|6563.6|6582.5|6556.3|0
1601951700000|2020-10-06 02:35:00|6588.2|6561.9|6586.6|6560.4|6588.4|6562|6585.6|6559.4|0
1601952000000|2020-10-06 02:40:00|6585.3|6559.1|6579.9|6553.7|6585.3|6559.1|6579.2|6553|0
1601952300000|2020-10-06 02:45:00|6580.7|6554.5|6583.6|6557.4|6585|6558.8|6578.4|6552.2|0
1601952600000|2020-10-06 02:50:00|6585.1|6558.9|6590.2|6563.8|6590.9|6564.5|6585.1|6558.9|0
1601952900000|2020-10-06 02:55:00|6587.7|6561.5|6592.1|6565.7|6592.1|6565.7|6587.7|6561.5|0
1601953200000|2020-10-06 03:00:00|6594.9|6568.5|6592|6565.6|6598|6571.6|6591.8|6565.4|0
1601953500000|2020-10-06 03:05:00|6591.7|6565.3|6592.6|6566.2|6595.6|6569.2|6589|6562.6|0
1601953800000|2020-10-06 03:10:00|6592.3|6565.9|6594.4|6568|6595.1|6568.7|6592.1|6565.7|0
1601954100000|2020-10-06 03:15:00|6594.5|6568.1|6598.3|6571.9|6601.5|6575.1|6592.2|6565.8|0
1601954400000|2020-10-06 03:20:00|6598|6571.6|6599.9|6573.5|6602|6575.6|6597.6|6571.2|0
1601954700000|2020-10-06 03:25:00|6600.5|6574.1|6600.7|6574.3|6602.7|6576.3|6598.5|6572.1|0
1601955000000|2020-10-06 03:30:00|6596.7|6570.3|6578.3|6552.1|6599.3|6572.9|6578.3|6552.1|0
1601955300000|2020-10-06 03:35:00|6579.4|6553.2|6578.8|6552.6|6580.1|6553.9|6573.8|6547.6|0
1601955600000|2020-10-06 03:40:00|6575.6|6549.4|6596.6|6570.2|6596.6|6570.2|6575.6|6549.4|0
1601955900000|2020-10-06 03:45:00|6599.1|6572.7|6619.3|6592.9|6619.3|6592.9|6599.1|6572.7|0
1601956200000|2020-10-06 03:50:00|6618.1|6591.7|6610.1|6583.7|6618.9|6592.5|6607.5|6581.1|0
1601956500000|2020-10-06 03:55:00|6612|6585.6|6606.5|6580.1|6613.1|6586.7|6602.8|6576.4|0
1601956800000|2020-10-06 04:00:00|6605.8|6579.4|6609.1|6582.7|6609.1|6582.7|6605.6|6579.2|0
1601957100000|2020-10-06 04:05:00|6609.6|6583.2|6604|6577.6|6609.6|6583.2|6602.8|6576.4|0
1601957400000|2020-10-06 04:10:00|6604.2|6577.8|6617.2|6590.8|6617.2|6590.8|6603.6|6577.2|0
1601957700000|2020-10-06 04:15:00|6616.5|6590.1|6615.1|6588.7|6622.2|6595.8|6611|6584.6|0
1601958000000|2020-10-06 04:20:00|6605.4|6579|6603.4|6577|6605.4|6579|6601.7|6575.3|0
1601958300000|2020-10-06 04:25:00|6602.1|6575.7|6602.7|6576.3|6603.9|6577.5|6599.3|6572.9|0
1601958600000|2020-10-06 04:30:00|6602|6575.6|6598.5|6572.1|6602.1|6575.7|6596.7|6570.3|0
1601958900000|2020-10-06 04:35:00|6598.6|6572.2|6598.6|6572.2|6604.1|6577.7|6596.5|6570.1|0
1601959200000|2020-10-06 04:40:00|6598.4|6572|6608.6|6582.2|6608.6|6582.2|6598.4|6572|0
1601959500000|2020-10-06 04:45:00|6602.4|6576|6600.4|6574|6605.2|6578.8|6599.7|6573.3|0
1601959800000|2020-10-06 04:50:00|6598.3|6571.9|6594.4|6568|6598.3|6571.9|6589.3|6562.9|0
1601960100000|2020-10-06 04:55:00|6591|6564.6|6597.2|6570.8|6597.6|6571.2|6591|6564.6|0
1602025800000|2020-10-06 23:10:00|6635.7|6609.3|6617.9|6591.5|6635.7|6609.3|6616.4|6590|0
1602026100000|2020-10-06 23:15:00|6614.9|6588.5|6573.5|6547.3|6614.9|6588.5|6573.5|6547.3|0
1602026400000|2020-10-06 23:20:00|6577.3|6551.1|6604.3|6577.9|6612.2|6585.8|6577.3|6551.1|0
1602026700000|2020-10-06 23:25:00|6605.5|6579.1|6602.3|6575.9|6605.9|6579.5|6597.4|6571|0
1602027000000|2020-10-06 23:30:00|6600.2|6573.8|6608.5|6582.1|6608.5|6582.1|6600.2|6573.8|0
1602027300000|2020-10-06 23:35:00|6609.9|6583.5|6590.7|6564.3|6615.8|6589.4|6590.7|6564.3|0
1602027600000|2020-10-06 23:40:00|6592.9|6566.5|6598.6|6572.2|6600.2|6573.8|6592.2|6565.8|0
1602027900000|2020-10-06 23:45:00|6599.9|6573.5|6594|6567.6|6601.6|6575.2|6589.8|6563.4|0
1602028200000|2020-10-06 23:50:00|6592.3|6565.9|6592.4|6566|6593.3|6566.9|6586.2|6560|0
1602028500000|2020-10-06 23:55:00|6592.2|6565.8|6603.5|6577.1|6603.5|6577.1|6592.2|6565.8|0
1602028800000|2020-10-07 00:00:00|6605.3|6578.9|6586.7|6560.5|6605.3|6578.9|6581.7|6555.5|0
1602029100000|2020-10-07 00:05:00|6585.3|6559.1|6609.4|6583|6609.4|6583|6585.3|6559.1|0
1602029400000|2020-10-07 00:10:00|6610.1|6583.7|6595.9|6569.5|6611.3|6584.9|6595.9|6569.5|0
1602029700000|2020-10-07 00:15:00|6597.4|6571|6601.6|6575.2|6601.6|6575.2|6591.4|6565|0
1602030000000|2020-10-07 00:20:00|6600.4|6574|6613.4|6587|6615.9|6589.5|6600.1|6573.7|0
1602030300000|2020-10-07 00:25:00|6613.1|6586.7|6616.4|6590|6616.4|6590|6609.7|6583.3|0
1602030600000|2020-10-07 00:30:00|6615.7|6589.3|6605.8|6579.4|6617.6|6591.2|6605.8|6579.4|0
1602030900000|2020-10-07 00:35:00|6608|6581.6|6610.6|6584.2|6616.7|6590.3|6608|6581.6|0
1602031200000|2020-10-07 00:40:00|6610.2|6583.8|6622|6595.6|6622|6595.6|6610.2|6583.8|0
1602031500000|2020-10-07 00:45:00|6621.6|6595.2|6619.8|6593.4|6628.8|6602.4|6619.8|6593.4|0
1602031800000|2020-10-07 00:50:00|6617.1|6590.7|6611.1|6584.7|6617.1|6590.7|6605.9|6579.5|0
1602032100000|2020-10-07 00:55:00|6612.6|6586.2|6618.1|6591.7|6621.4|6595|6612.4|6586|0
1602032400000|2020-10-07 01:00:00|6618.6|6592.2|6612.3|6585.9|6618.6|6592.2|6609.9|6583.5|0
1602032700000|2020-10-07 01:05:00|6612|6585.6|6618.1|6591.7|6623.4|6597|6611.2|6584.8|0
1602033000000|2020-10-07 01:10:00|6615.3|6588.9|6626.7|6600.3|6627.6|6601.2|6614.9|6588.5|0
1602033300000|2020-10-07 01:15:00|6627.8|6601.4|6638.3|6611.8|6639.8|6613.2|6627.8|6601.4|0
1602033600000|2020-10-07 01:20:00|6640.4|6613.8|6640.4|6613.8|6641.3|6614.7|6638.7|6612.1|0
1602033900000|2020-10-07 01:25:00|6641.7|6615.1|6645.2|6618.6|6650.3|6623.7|6640.5|6613.9|0
1602034200000|2020-10-07 01:30:00|6644.2|6617.6|6640.5|6613.9|6645.5|6618.9|6634.7|6608.3|0
1602034500000|2020-10-07 01:35:00|6641.5|6614.9|6639.2|6612.6|6645.8|6619.2|6635.1|6608.7|0
1602034800000|2020-10-07 01:40:00|6640.4|6613.8|6641.9|6615.3|6645.5|6618.9|6640.4|6613.8|0
1602035100000|2020-10-07 01:45:00|6644.2|6617.6|6653.7|6627.1|6654.7|6628.1|6644.2|6617.6|0
1602035400000|2020-10-07 01:50:00|6655.3|6628.7|6654.5|6627.9|6655.9|6629.3|6651.1|6624.5|0
1602035700000|2020-10-07 01:55:00|6654.9|6628.3|6666.5|6639.9|6666.5|6639.9|6654.9|6628.3|0
1602036000000|2020-10-07 02:00:00|6669.3|6642.7|6668|6641.4|6672.6|6646|6668|6641.4|0
1602036300000|2020-10-07 02:05:00|6668.8|6642.2|6667.3|6640.7|6668.8|6642.2|6659.1|6632.5|0
1602036600000|2020-10-07 02:10:00|6664.8|6638.2|6666.4|6639.8|6666.4|6639.8|6663.7|6637.1|0
1602036900000|2020-10-07 02:15:00|6665.7|6639.1|6673|6646.4|6673|6646.4|6662.5|6635.9|0
1602037200000|2020-10-07 02:20:00|6670.3|6643.7|6663.1|6636.5|6670.3|6643.7|6661.5|6634.9|0
1602037500000|2020-10-07 02:25:00|6664.1|6637.5|6676.2|6649.6|6677.9|6651.3|6662.6|6636|0
1602037800000|2020-10-07 02:30:00|6674.5|6647.9|6670.5|6643.9|6676.3|6649.7|6668.5|6641.9|0
1602038100000|2020-10-07 02:35:00|6669.9|6643.3|6680.2|6653.6|6680.2|6653.6|6667.5|6640.9|0
1602038400000|2020-10-07 02:40:00|6681.9|6655.3|6679.5|6652.9|6681.9|6655.3|6677.6|6651|0
1602038700000|2020-10-07 02:45:00|6674.4|6647.8|6683.5|6656.9|6685.5|6658.9|6674.4|6647.8|0
1602039000000|2020-10-07 02:50:00|6685.2|6658.6|6681.2|6654.6|6686.5|6659.9|6681|6654.4|0
1602039300000|2020-10-07 02:55:00|6680.9|6654.3|6679.9|6653.3|6682.4|6655.8|6679.4|6652.8|0
1602039600000|2020-10-07 03:00:00|6680.1|6653.5|6685.1|6658.5|6685.1|6658.5|6677.7|6651.1|0
1602039900000|2020-10-07 03:05:00|6684.4|6657.8|6688.5|6661.7|6688.5|6661.7|6684.4|6657.8|0
1602040200000|2020-10-07 03:10:00|6690.6|6663.8|6691|6664.2|6691|6664.2|6683.4|6656.8|0
1602040500000|2020-10-07 03:15:00|6694.4|6667.6|6677.1|6650.5|6694.4|6667.6|6677.1|6650.5|0
1602040800000|2020-10-07 03:20:00|6678|6651.4|6670.7|6644.1|6679.3|6652.7|6666.8|6640.2|0
1602041100000|2020-10-07 03:25:00|6667.7|6641.1|6670.4|6643.8|6670.4|6643.8|6664.7|6638.1|0
1602041400000|2020-10-07 03:30:00|6671.1|6644.5|6669.6|6643|6676.6|6650|6669.6|6643|0
1602041700000|2020-10-07 03:35:00|6670.6|6644|6669.3|6642.7|6670.9|6644.3|6665.4|6638.8|0
1602042000000|2020-10-07 03:40:00|6667.9|6641.3|6674.2|6647.6|6674.7|6648.1|6664.6|6638|0
1602042300000|2020-10-07 03:45:00|6676.8|6650.2|6673.8|6647.2|6676.8|6650.2|6667.8|6641.2|0
1602042600000|2020-10-07 03:50:00|6674.1|6647.5|6679.9|6653.3|6679.9|6653.3|6674.1|6647.5|0
1602042900000|2020-10-07 03:55:00|6678.8|6652.2|6684.9|6658.3|6685.7|6659.1|6678.7|6652.1|0
1602043200000|2020-10-07 04:00:00|6681.9|6655.3|6680.4|6653.8|6681.9|6655.3|6678.3|6651.7|0
1602043500000|2020-10-07 04:05:00|6680.1|6653.5|6678.3|6651.7|6680.4|6653.8|6677.3|6650.7|0
1602043800000|2020-10-07 04:10:00|6684.2|6657.6|6685.7|6659.1|6688.4|6661.7|6684.2|6657.6|0
1602044100000|2020-10-07 04:15:00|6684.3|6657.7|6704|6677.2|6704|6677.2|6684.3|6657.7|0
1602044400000|2020-10-07 04:20:00|6705.8|6679|6710.9|6684.1|6713.2|6686.4|6705.8|6679|0
1602044700000|2020-10-07 04:25:00|6710.5|6683.7|6703.6|6676.8|6710.5|6683.7|6703.6|6676.8|0
1602045000000|2020-10-07 04:30:00|6705|6678.2|6702.6|6675.8|6705.5|6678.7|6702|6675.2|0
1602045300000|2020-10-07 04:35:00|6704.4|6677.6|6712.8|6686|6715.1|6688.3|6704.4|6677.6|0
1602045600000|2020-10-07 04:40:00|6715.5|6688.7|6722.5|6695.7|6725.4|6698.6|6715.5|6688.7|0
1602045900000|2020-10-07 04:45:00|6723.2|6696.4|6724.1|6697.3|6725.4|6698.6|6720.8|6694|0
1602046200000|2020-10-07 04:50:00|6724.3|6697.5|6711.3|6684.5|6724.3|6697.5|6707.6|6680.8|0
1602046500000|2020-10-07 04:55:00|6707.9|6681.1|6709.3|6682.5|6713|6686.2|6707.4|6680.6|0
1602112200000|2020-10-07 23:10:00|6729.8|6703|6718.3|6691.5|6732.4|6705.6|6718.3|6691.5|0
1602112500000|2020-10-07 23:15:00|6719|6692.2|6705.6|6678.8|6727.6|6700.8|6703.7|6676.9|0
1602112800000|2020-10-07 23:20:00|6706.8|6680|6701.5|6674.7|6706.8|6680|6700.6|6673.8|0
1602113100000|2020-10-07 23:25:00|6695.8|6669|6710.6|6683.8|6710.7|6683.9|6695.8|6669|0
1602113400000|2020-10-07 23:30:00|6709.3|6682.5|6689.7|6662.9|6709.3|6682.5|6689.7|6662.9|0
1602113700000|2020-10-07 23:35:00|6689.5|6662.7|6690.8|6664|6691.5|6664.7|6686.5|6659.9|0
1602114000000|2020-10-07 23:40:00|6693|6666.2|6702.7|6675.9|6705|6678.2|6690.4|6663.6|0
1602114300000|2020-10-07 23:45:00|6705.3|6678.5|6710.9|6684.1|6711.6|6684.8|6702.6|6675.8|0
1602114600000|2020-10-07 23:50:00|6714.2|6687.4|6720|6693.2|6720.9|6694.1|6712.2|6685.4|0
1602114900000|2020-10-07 23:55:00|6719.7|6692.9|6725.6|6698.8|6727.9|6701.1|6718.1|6691.3|0
1602115200000|2020-10-08 00:00:00|6714.9|6688.1|6709.1|6682.3|6714.9|6688.1|6706.6|6679.8|0
1602115500000|2020-10-08 00:05:00|6704.1|6677.3|6698.8|6672|6704.1|6677.3|6697|6670.2|0
1602115800000|2020-10-08 00:10:00|6691.5|6664.7|6699.7|6672.9|6699.7|6672.9|6691.5|6664.7|0
1602116100000|2020-10-08 00:15:00|6705.5|6678.7|6702.3|6675.5|6705.5|6678.7|6698.5|6671.7|0
1602116400000|2020-10-08 00:20:00|6700.9|6674.1|6727.7|6700.9|6727.7|6700.9|6700.9|6674.1|0
1602116700000|2020-10-08 00:25:00|6726.5|6699.7|6726.9|6700.1|6727.1|6700.3|6717.3|6690.5|0
1602117000000|2020-10-08 00:30:00|6723.9|6697.1|6712.7|6685.9|6723.9|6697.1|6706.4|6679.6|0
1602117300000|2020-10-08 00:35:00|6713.9|6687.1|6706|6679.2|6714.2|6687.4|6706|6679.2|0
1602117600000|2020-10-08 00:40:00|6706.6|6679.8|6711.1|6684.3|6711.1|6684.3|6703.3|6676.5|0
1602117900000|2020-10-08 00:45:00|6710.8|6684|6712.2|6685.4|6713|6686.2|6709.1|6682.3|0
1602118200000|2020-10-08 00:50:00|6713.7|6686.9|6713.4|6686.6|6713.7|6686.9|6710.1|6683.3|0
1602118500000|2020-10-08 00:55:00|6714.9|6688.1|6706.6|6679.8|6716.4|6689.6|6703.8|6677|0
1602118800000|2020-10-08 01:00:00|6705.3|6678.5|6710.6|6683.8|6716.3|6689.5|6700.5|6673.7|0
1602119100000|2020-10-08 01:05:00|6718.2|6691.4|6723.8|6697|6723.8|6697|6714.2|6687.4|0
1602119400000|2020-10-08 01:10:00|6728.5|6701.7|6728.4|6701.6|6729.3|6702.5|6726|6699.2|0
1602119700000|2020-10-08 01:15:00|6730.5|6703.7|6723.7|6696.9|6730.5|6703.7|6717.7|6690.9|0
1602120000000|2020-10-08 01:20:00|6727.3|6700.5|6732.3|6705.5|6735.5|6708.7|6723.9|6697.1|0
1602120300000|2020-10-08 01:25:00|6734|6707.2|6733.7|6706.9|6736.7|6709.9|6731.5|6704.7|0
1602120600000|2020-10-08 01:30:00|6732.1|6705.3|6720.9|6694.1|6732.1|6705.3|6719.2|6692.4|0
1602120900000|2020-10-08 01:35:00|6721.5|6694.7|6721.8|6695|6724.8|6698|6718.4|6691.6|0
1602121200000|2020-10-08 01:40:00|6722.3|6695.5|6730.6|6703.8|6730.6|6703.8|6721|6694.2|0
1602121500000|2020-10-08 01:45:00|6728.5|6701.7|6726.2|6699.4|6728.5|6701.7|6724.6|6697.8|0
1602121800000|2020-10-08 01:50:00|6724.8|6698|6729.8|6703|6731.1|6704.3|6724.1|6697.3|0
1602122100000|2020-10-08 01:55:00|6735.7|6708.9|6738.5|6711.6|6738.8|6711.8|6734.8|6708|0
1602122400000|2020-10-08 02:00:00|6735.7|6708.9|6726|6699.2|6735.7|6708.9|6724.8|6698|0
1602122700000|2020-10-08 02:05:00|6726.4|6699.6|6723.2|6696.4|6726.4|6699.6|6721|6694.2|0
1602123000000|2020-10-08 02:10:00|6727.1|6700.3|6727.3|6700.5|6735.1|6708.3|6727.1|6700.3|0
1602123300000|2020-10-08 02:15:00|6727.9|6701.1|6727.1|6700.3|6727.9|6701.1|6721.2|6694.4|0
1602123600000|2020-10-08 02:20:00|6725.2|6698.4|6724.2|6697.4|6725.2|6698.4|6721.6|6694.8|0
1602123900000|2020-10-08 02:25:00|6721.6|6694.8|6712.3|6685.5|6726.5|6699.7|6708.6|6681.8|0
1602124200000|2020-10-08 02:30:00|6711.4|6684.6|6712.8|6686|6714.3|6687.5|6707.7|6680.9|0
1602124500000|2020-10-08 02:35:00|6713.8|6687|6717.5|6690.7|6717.7|6690.9|6711.9|6685.1|0
1602124800000|2020-10-08 02:40:00|6719.6|6692.8|6728.2|6701.4|6728.2|6701.4|6719.6|6692.8|0
1602125100000|2020-10-08 02:45:00|6730.2|6703.4|6727|6700.2|6730.6|6703.8|6726.9|6700.1|0
1602125400000|2020-10-08 02:50:00|6726.2|6699.4|6726.5|6699.7|6727.9|6701.1|6723.3|6696.5|0
1602125700000|2020-10-08 02:55:00|6725.5|6698.7|6724.4|6697.6|6727.7|6700.9|6723.6|6696.8|0
1602126000000|2020-10-08 03:00:00|6724.8|6698|6718.3|6691.5|6724.8|6698|6718.3|6691.5|0
1602126300000|2020-10-08 03:05:00|6724.2|6697.4|6726.6|6699.8|6728.1|6701.3|6723.2|6696.4|0
1602126600000|2020-10-08 03:10:00|6726.8|6700|6727.3|6700.5|6732.4|6705.6|6726.8|6700|0
1602126900000|2020-10-08 03:15:00|6726.8|6700|6730.1|6703.3|6730.1|6703.3|6724.4|6697.6|0
1602127200000|2020-10-08 03:20:00|6731.5|6704.7|6718.6|6691.8|6731.5|6704.7|6714.2|6687.4|0
1602127500000|2020-10-08 03:25:00|6717.2|6690.4|6714.6|6687.8|6719.7|6692.9|6714|6687.2|0
1602127800000|2020-10-08 03:30:00|6714|6687.2|6705.8|6679|6714|6687.2|6703.3|6676.5|0
1602128100000|2020-10-08 03:35:00|6705.2|6678.4|6707|6680.2|6707|6680.2|6702.8|6676|0
1602128400000|2020-10-08 03:40:00|6706.6|6679.8|6707.4|6680.6|6708|6681.2|6704.7|6677.9|0
1602128700000|2020-10-08 03:45:00|6705.9|6679.1|6706.1|6679.3|6707.2|6680.4|6704.4|6677.6|0
1602129000000|2020-10-08 03:50:00|6704.8|6678|6695.5|6668.7|6708.2|6681.4|6695.5|6668.7|0
1602129300000|2020-10-08 03:55:00|6693.7|6666.9|6695.4|6668.6|6695.4|6668.6|6688.5|6661.7|0
1602129600000|2020-10-08 04:00:00|6694.3|6667.5|6696.4|6669.6|6698|6671.2|6694.3|6667.5|0
1602129900000|2020-10-08 04:05:00|6693.7|6666.9|6695.6|6668.8|6698.3|6671.5|6693.7|6666.9|0
1602130200000|2020-10-08 04:10:00|6696.9|6670.1|6689.5|6662.7|6697.2|6670.4|6689.5|6662.7|0
1602130500000|2020-10-08 04:15:00|6692.8|6666|6685.7|6659.1|6694.2|6667.4|6685.7|6659.1|0
1602130800000|2020-10-08 04:20:00|6686.3|6659.7|6681.5|6654.9|6690.6|6663.8|6681.5|6654.9|0
1602131100000|2020-10-08 04:25:00|6682.5|6655.9|6689.6|6662.8|6689.6|6662.8|6678|6651.4|0
1602131400000|2020-10-08 04:30:00|6686.9|6660.3|6686.6|6660|6688.8|6662|6681|6654.4|0
1602131700000|2020-10-08 04:35:00|6691.5|6664.7|6694.1|6667.3|6694.1|6667.3|6691.4|6664.6|0
1602132000000|2020-10-08 04:40:00|6691.5|6664.7|6690.9|6664.1|6693.1|6666.3|6690.2|6663.4|0
1602132300000|2020-10-08 04:45:00|6688.9|6662.1|6682.5|6655.9|6692|6665.2|6682.5|6655.9|0
1602132600000|2020-10-08 04:50:00|6684.4|6657.8|6689.1|6662.3|6691.5|6664.7|6684.4|6657.8|0
1602132900000|2020-10-08 04:55:00|6687.2|6660.6|6696.1|6669.3|6696.1|6669.3|6687.2|6660.6|0
1602198600000|2020-10-08 23:10:00|6768.2|6741.2|6780.3|6753.3|6787.2|6760.2|6760.3|6733.3|0
1602198900000|2020-10-08 23:15:00|6776.6|6749.6|6774.9|6747.9|6782|6755|6772.2|6745.2|0
1602199200000|2020-10-08 23:20:00|6760|6733|6751.5|6724.5|6762.7|6735.7|6750.2|6723.2|0
1602199500000|2020-10-08 23:25:00|6753.4|6726.4|6753.5|6726.5|6753.9|6726.9|6746.7|6719.7|0
1602199800000|2020-10-08 23:30:00|6754.5|6727.5|6750.6|6723.6|6757.4|6730.4|6750.6|6723.6|0
1602200100000|2020-10-08 23:35:00|6743.9|6716.9|6742|6715|6743.9|6716.9|6740|6713|0
1602200400000|2020-10-08 23:40:00|6746.2|6719.2|6758|6731|6760.8|6733.8|6746.2|6719.2|0
1602200700000|2020-10-08 23:45:00|6757.9|6730.9|6751.8|6724.8|6760.8|6733.8|6751.8|6724.8|0
1602201000000|2020-10-08 23:50:00|6743.2|6716.2|6742|6715|6745.2|6718.2|6737.6|6710.8|0
1602201300000|2020-10-08 23:55:00|6742.2|6715.2|6737.4|6710.6|6744.1|6717.1|6737.4|6710.6|0
1602201600000|2020-10-09 00:00:00|6740.3|6713.3|6732.3|6705.5|6741.7|6714.7|6732.3|6705.5|0
1602201900000|2020-10-09 00:05:00|6735.5|6708.7|6735.2|6708.4|6740.6|6713.6|6735.2|6708.4|0
1602202200000|2020-10-09 00:10:00|6736.8|6710|6727.2|6700.4|6736.8|6710|6721.1|6694.3|0
1602202500000|2020-10-09 00:15:00|6725|6698.2|6729.4|6702.6|6736|6709.2|6723.9|6697.1|0
1602202800000|2020-10-09 00:20:00|6727.4|6700.6|6727.7|6700.9|6731.8|6705|6727|6700.2|0
1602203100000|2020-10-09 00:25:00|6726.5|6699.7|6718.5|6691.7|6727|6700.2|6718.3|6691.5|0
1602203400000|2020-10-09 00:30:00|6719.2|6692.4|6719.3|6692.5|6723.3|6696.5|6718.4|6691.6|0
1602203700000|2020-10-09 00:35:00|6716.5|6689.7|6710.1|6683.3|6716.5|6689.7|6708.5|6681.7|0
1602204000000|2020-10-09 00:40:00|6709.1|6682.3|6703.6|6676.8|6709.6|6682.8|6703.6|6676.8|0
1602204300000|2020-10-09 00:45:00|6703.7|6676.9|6705.1|6678.3|6709.4|6682.6|6698.8|6672|0
1602204600000|2020-10-09 00:50:00|6705.9|6679.1|6720.3|6693.5|6720.3|6693.5|6705.9|6679.1|0
1602204900000|2020-10-09 00:55:00|6719.4|6692.6|6717.8|6691|6719.4|6692.6|6710.6|6683.8|0
1602205200000|2020-10-09 01:00:00|6718.7|6691.9|6714.6|6687.8|6719.1|6692.3|6714.2|6687.4|0
1602205500000|2020-10-09 01:05:00|6715.2|6688.4|6714.9|6688.1|6716.6|6689.8|6712.4|6685.6|0
1602205800000|2020-10-09 01:10:00|6717.4|6690.6|6724.4|6697.6|6724.7|6697.9|6716.1|6689.3|0
1602206100000|2020-10-09 01:15:00|6723.3|6696.5|6720|6693.2|6723.6|6696.8|6718.8|6692|0
1602206400000|2020-10-09 01:20:00|6715.8|6689|6712.8|6686|6716.4|6689.6|6711.9|6685.1|0
1602206700000|2020-10-09 01:25:00|6713.8|6687|6714.3|6687.5|6716.2|6689.4|6713.8|6687|0
1602207000000|2020-10-09 01:30:00|6716.5|6689.7|6706.5|6679.7|6716.8|6690|6706.5|6679.7|0
1602207300000|2020-10-09 01:35:00|6704.1|6677.3|6702.7|6675.9|6704.1|6677.3|6698.1|6671.3|0
1602207600000|2020-10-09 01:40:00|6703|6676.2|6718.3|6691.5|6718.3|6691.5|6702.7|6675.9|0
1602207900000|2020-10-09 01:45:00|6717.3|6690.5|6716.7|6689.9|6720.6|6693.8|6715.2|6688.4|0
1602208200000|2020-10-09 01:50:00|6715.8|6689|6724.2|6697.4|6727.1|6700.3|6715.8|6689|0
1602208500000|2020-10-09 01:55:00|6723.2|6696.4|6727|6700.2|6727|6700.2|6722.6|6695.8|0
1602208800000|2020-10-09 02:00:00|6726.3|6699.5|6723.1|6696.3|6726.3|6699.5|6722.4|6695.6|0
1602209100000|2020-10-09 02:05:00|6724.3|6697.5|6729.7|6702.9|6729.7|6702.9|6723.6|6696.8|0
1602209400000|2020-10-09 02:10:00|6728.3|6701.5|6732.2|6705.4|6732.2|6705.4|6727.4|6700.6|0
1602209700000|2020-10-09 02:15:00|6732.9|6706.1|6729.1|6702.3|6733.7|6706.9|6727.5|6700.7|0
1602210000000|2020-10-09 02:20:00|6727.5|6700.7|6725.5|6698.7|6729.8|6703|6723.9|6697.1|0
1602210300000|2020-10-09 02:25:00|6725.3|6698.5|6725.3|6698.5|6725.3|6698.5|6721.4|6694.6|0
1602210600000|2020-10-09 02:30:00|6726.2|6699.4|6729.1|6702.3|6729.1|6702.3|6724.3|6697.5|0
1602210900000|2020-10-09 02:35:00|6730.4|6703.6|6735.7|6708.9|6737.1|6710.3|6730.4|6703.6|0
1602211200000|2020-10-09 02:40:00|6734.8|6708|6736.5|6709.7|6739.4|6712.4|6732.6|6705.8|0
1602211500000|2020-10-09 02:45:00|6735.1|6708.3|6743.1|6716.1|6743.1|6716.1|6735.1|6708.3|0
1602211800000|2020-10-09 02:50:00|6741.1|6714.1|6740.2|6713.2|6741.1|6714.1|6737.8|6711|0
1602212100000|2020-10-09 02:55:00|6738.3|6711.5|6739.9|6712.9|6741.7|6714.7|6737.9|6711.1|0
1602212400000|2020-10-09 03:00:00|6737.6|6710.8|6737.9|6711.1|6742|6715|6737.6|6710.8|0
1602212700000|2020-10-09 03:05:00|6738.7|6711.7|6741.5|6714.5|6744.1|6717.1|6737.3|6710.5|0
1602213000000|2020-10-09 03:10:00|6742.2|6715.2|6737.9|6711.1|6742.2|6715.2|6737.9|6711.1|0
1602213300000|2020-10-09 03:15:00|6741.1|6714.1|6743.6|6716.6|6744.2|6717.2|6740.4|6713.4|0
1602213600000|2020-10-09 03:20:00|6741.2|6714.2|6739|6712|6743|6716|6737.7|6710.9|0
1602213900000|2020-10-09 03:25:00|6739.1|6712.1|6743.1|6716.1|6743.1|6716.1|6737.9|6711.1|0
1602214200000|2020-10-09 03:30:00|6742.4|6715.4|6742.3|6715.3|6746.9|6719.9|6741.3|6714.3|0
1602214500000|2020-10-09 03:35:00|6740.1|6713.1|6738.2|6711.4|6741.6|6714.6|6737.4|6710.6|0
1602214800000|2020-10-09 03:40:00|6737.9|6711.1|6737.5|6710.7|6739.4|6712.4|6736.2|6709.4|0
1602215100000|2020-10-09 03:45:00|6737.2|6710.4|6729|6702.2|6737.2|6710.4|6728.4|6701.6|0
1602215400000|2020-10-09 03:50:00|6730.3|6703.5|6734|6707.2|6734.7|6707.9|6730.3|6703.5|0
1602215700000|2020-10-09 03:55:00|6732.4|6705.6|6731.9|6705.1|6733.7|6706.9|6729.7|6702.9|0
1602216000000|2020-10-09 04:00:00|6732.7|6705.9|6725.1|6698.3|6734.1|6707.3|6724.4|6697.6|0
1602216300000|2020-10-09 04:05:00|6724.8|6698|6729.6|6702.8|6730.2|6703.4|6722.3|6695.5|0
1602216600000|2020-10-09 04:10:00|6727.7|6700.9|6733.5|6706.7|6735.5|6708.7|6727.3|6700.5|0
1602216900000|2020-10-09 04:15:00|6731.7|6704.9|6736.8|6710|6736.8|6710|6730.6|6703.8|0
1602217200000|2020-10-09 04:20:00|6737.1|6710.3|6738.8|6711.8|6739.7|6712.7|6736.6|6709.8|0
1602217500000|2020-10-09 04:25:00|6735.8|6709|6744.9|6717.9|6747.3|6720.3|6734.1|6707.3|0
1602217800000|2020-10-09 04:30:00|6744.4|6717.4|6746.2|6719.2|6746.2|6719.2|6744.2|6717.2|0
1602218100000|2020-10-09 04:35:00|6743.5|6716.5|6757.2|6730.2|6757.3|6730.3|6743.5|6716.5|0
1602218400000|2020-10-09 04:40:00|6758.1|6731.1|6753.5|6726.5|6760.1|6733.1|6753.5|6726.5|0
1602218700000|2020-10-09 04:45:00|6752.3|6725.3|6762.1|6735.1|6762.1|6735.1|6750.5|6723.5|0
1602219000000|2020-10-09 04:50:00|6761.7|6734.7|6752.3|6725.3|6761.7|6734.7|6749.7|6722.7|0
1602219300000|2020-10-09 04:55:00|6756.3|6729.3|6752.2|6725.2|6756.3|6729.3|6749.2|6722.2|0
1602457800000|2020-10-11 23:10:00|6664.1|6637.5|6659|6632.4|6670|6643.4|6658.1|6631.5|0
1602458100000|2020-10-11 23:15:00|6661.2|6634.6|6651.4|6624.8|6661.2|6634.6|6645.6|6619|0
1602458400000|2020-10-11 23:20:00|6655.9|6629.3|6660.3|6633.7|6668.4|6641.8|6655.9|6629.3|0
1602458700000|2020-10-11 23:25:00|6661.1|6634.5|6664.1|6637.5|6664.1|6637.5|6660.7|6634.1|0
1602459000000|2020-10-11 23:30:00|6664.7|6638.1|6652.1|6625.5|6665.1|6638.5|6652.1|6625.5|0
1602459300000|2020-10-11 23:35:00|6651.2|6624.6|6654.6|6628|6654.6|6628|6647|6620.4|0
1602459600000|2020-10-11 23:40:00|6654.7|6628.1|6651.9|6625.3|6658.4|6631.8|6651.1|6624.5|0
1602459900000|2020-10-11 23:45:00|6650.8|6624.2|6661.7|6635.1|6663.6|6637|6650.4|6623.8|0
1602460200000|2020-10-11 23:50:00|6660.3|6633.7|6663|6636.4|6664.2|6637.6|6657.8|6631.2|0
1602460500000|2020-10-11 23:55:00|6660.7|6634.1|6648.9|6622.3|6664.5|6637.9|6648.9|6622.3|0
1602460800000|2020-10-12 00:00:00|6649.9|6623.3|6652.6|6626|6659.5|6632.9|6649.9|6623.3|0
1602461100000|2020-10-12 00:05:00|6653.8|6627.2|6641.9|6615.3|6653.8|6627.2|6639.5|6612.9|0
1602461400000|2020-10-12 00:10:00|6647.5|6620.9|6647.8|6621.2|6651.4|6624.8|6645.9|6619.3|0
1602461700000|2020-10-12 00:15:00|6650.2|6623.6|6662.1|6635.5|6663.8|6637.2|6650|6623.4|0
1602462000000|2020-10-12 00:20:00|6662.4|6635.8|6663.5|6636.9|6666.1|6639.5|6660.8|6634.2|0
1602462300000|2020-10-12 00:25:00|6666|6639.4|6660.3|6633.7|6666|6639.4|6659.9|6633.3|0
1602462600000|2020-10-12 00:30:00|6661.8|6635.2|6673.4|6646.8|6673.4|6646.8|6658.2|6631.6|0
1602462900000|2020-10-12 00:35:00|6671.8|6645.2|6658.6|6632|6671.8|6645.2|6658.6|6632|0
1602463200000|2020-10-12 00:40:00|6657.5|6630.9|6667.7|6641.1|6667.7|6641.1|6657.5|6630.9|0
1602463500000|2020-10-12 00:45:00|6667.8|6641.2|6669.6|6643|6670.3|6643.7|6664.3|6637.7|0
1602463800000|2020-10-12 00:50:00|6667.3|6640.7|6669.2|6642.6|6671.6|6645|6667.3|6640.7|0
1602464100000|2020-10-12 00:55:00|6659.5|6632.9|6662|6635.4|6663|6636.4|6655.9|6629.3|0
1602464400000|2020-10-12 01:00:00|6659.6|6633|6659.3|6632.7|6661.1|6634.5|6658.2|6631.6|0
1602464700000|2020-10-12 01:05:00|6661.1|6634.5|6655.9|6629.3|6661.1|6634.5|6655.9|6629.3|0
1602465000000|2020-10-12 01:10:00|6656.2|6629.6|6658.8|6632.2|6658.8|6632.2|6654.2|6627.6|0
1602465300000|2020-10-12 01:15:00|6660.1|6633.5|6654.2|6627.6|6661.3|6634.7|6648.9|6622.3|0
1602465600000|2020-10-12 01:20:00|6652.9|6626.3|6655.9|6629.3|6657.5|6630.9|6652.8|6626.2|0
1602465900000|2020-10-12 01:25:00|6655.5|6628.9|6656.7|6630.1|6659.7|6633.1|6655.5|6628.9|0
1602466200000|2020-10-12 01:30:00|6656.6|6630|6650.5|6623.9|6656.6|6630|6645.4|6618.8|0
1602466500000|2020-10-12 01:35:00|6652.5|6625.9|6662.1|6635.5|6662.1|6635.5|6650.1|6623.5|0
1602466800000|2020-10-12 01:40:00|6662.4|6635.8|6659.9|6633.3|6664.7|6638.1|6659.9|6633.3|0
1602467100000|2020-10-12 01:45:00|6661.2|6634.6|6662.1|6635.5|6665.2|6638.6|6661.2|6634.6|0
1602467400000|2020-10-12 01:50:00|6663.1|6636.5|6664|6637.4|6665.1|6638.5|6660.6|6634|0
1602467700000|2020-10-12 01:55:00|6662.4|6635.8|6665.6|6639|6667|6640.4|6661.8|6635.2|0
1602468000000|2020-10-12 02:00:00|6662.8|6636.2|6662.1|6635.5|6666.6|6640|6659.5|6632.9|0
1602468300000|2020-10-12 02:05:00|6661.3|6634.7|6660.5|6633.9|6662.3|6635.7|6657.8|6631.2|0
1602468600000|2020-10-12 02:10:00|6660.9|6634.3|6664.4|6637.8|6665.2|6638.6|6660.9|6634.3|0
1602468900000|2020-10-12 02:15:00|6663.4|6636.8|6662|6635.4|6665|6638.4|6662|6635.4|0
1602469200000|2020-10-12 02:20:00|6660|6633.4|6659.7|6633.1|6663.3|6636.7|6654.9|6628.3|0
1602469500000|2020-10-12 02:25:00|6660.9|6634.3|6662.2|6635.6|6662.2|6635.6|6659.5|6632.9|0
1602469800000|2020-10-12 02:30:00|6662.3|6635.7|6661.9|6635.3|6663.3|6636.7|6661|6634.4|0
1602470100000|2020-10-12 02:35:00|6662.3|6635.7|6661|6634.4|6662.5|6635.9|6659.4|6632.8|0
1602470400000|2020-10-12 02:40:00|6658.2|6631.6|6659.8|6633.2|6664.6|6638|6656.2|6629.6|0
1602470700000|2020-10-12 02:45:00|6658.5|6631.9|6655.9|6629.3|6658.9|6632.3|6654.9|6628.3|0
1602471000000|2020-10-12 02:50:00|6657.9|6631.3|6656.2|6629.6|6658.5|6631.9|6654.7|6628.1|0
1602471300000|2020-10-12 02:55:00|6652.1|6625.5|6649.1|6622.5|6652.5|6625.9|6649.1|6622.5|0
1602471600000|2020-10-12 03:00:00|6649.5|6622.9|6648.5|6621.9|6649.9|6623.3|6646|6619.4|0
1602471900000|2020-10-12 03:05:00|6648.7|6622.1|6649.9|6623.3|6651.6|6625|6648.7|6622.1|0
1602472200000|2020-10-12 03:10:00|6650.5|6623.9|6650.6|6624|6652.5|6625.9|6649.8|6623.2|0
1602472500000|2020-10-12 03:15:00|6652.1|6625.5|6657.2|6630.6|6659.4|6632.8|6652.1|6625.5|0
1602472800000|2020-10-12 03:20:00|6657.9|6631.3|6651.4|6624.8|6660.8|6634.2|6651.4|6624.8|0
1602473100000|2020-10-12 03:25:00|6652.1|6625.5|6654.2|6627.6|6656.4|6629.8|6652.1|6625.5|0
1602473400000|2020-10-12 03:30:00|6651.6|6625|6653.3|6626.7|6653.6|6627|6650.2|6623.6|0
1602473700000|2020-10-12 03:35:00|6651.3|6624.7|6656.3|6629.7|6657.2|6630.6|6649.6|6623|0
1602474000000|2020-10-12 03:40:00|6657.3|6630.7|6652.9|6626.3|6658.4|6631.8|6651.4|6624.8|0
1602474300000|2020-10-12 03:45:00|6651.8|6625.2|6653.2|6626.6|6654|6627.4|6650.6|6624|0
1602474600000|2020-10-12 03:50:00|6653.4|6626.8|6655.4|6628.8|6655.4|6628.8|6652.2|6625.6|0
1602474900000|2020-10-12 03:55:00|6653.9|6627.3|6641.3|6614.7|6653.9|6627.3|6640.3|6613.7|0
1602475200000|2020-10-12 04:00:00|6640.2|6613.6|6639.3|6612.7|6642|6615.4|6635.7|6609.3|0
1602475500000|2020-10-12 04:05:00|6635.9|6609.5|6652|6625.4|6652|6625.4|6635.9|6609.5|0
1602475800000|2020-10-12 04:10:00|6652.3|6625.7|6660.3|6633.7|6660.3|6633.7|6650.7|6624.1|0
1602476100000|2020-10-12 04:15:00|6658.2|6631.6|6663|6636.4|6663|6636.4|6658.2|6631.6|0
1602476400000|2020-10-12 04:20:00|6660.7|6634.1|6659.9|6633.3|6663.4|6636.8|6658.6|6632|0
1602476700000|2020-10-12 04:25:00|6660.7|6634.1|6655.1|6628.5|6660.7|6634.1|6654.8|6628.2|0
1602477000000|2020-10-12 04:30:00|6655.2|6628.6|6659|6632.4|6659|6632.4|6653.8|6627.2|0
1602477300000|2020-10-12 04:35:00|6657.5|6630.9|6665.1|6638.5|6665.1|6638.5|6657.5|6630.9|0
1602477600000|2020-10-12 04:40:00|6662.7|6636.1|6660.9|6634.3|6664.4|6637.8|6660.4|6633.8|0
1602477900000|2020-10-12 04:45:00|6663.9|6637.3|6667.3|6640.7|6668|6641.4|6663.9|6637.3|0
1602478200000|2020-10-12 04:50:00|6674.1|6647.5|6680.3|6653.7|6680.3|6653.7|6674.1|6647.5|0
1602478500000|2020-10-12 04:55:00|6681.7|6655.1|6681.5|6654.9|6682.5|6655.9|6679.3|6652.7|0
1602544200000|2020-10-12 23:10:00|6690.9|6664.1|6698.5|6671.7|6698.5|6671.7|6686.2|6659.6|0
1602544500000|2020-10-12 23:15:00|6701.4|6674.6|6677|6650.4|6701.4|6674.6|6677|6650.4|0
1602544800000|2020-10-12 23:20:00|6674.4|6647.8|6661.5|6634.9|6674.4|6647.8|6661.5|6634.9|0
1602545100000|2020-10-12 23:25:00|6658.8|6632.2|6668.2|6641.6|6670.8|6644.2|6658.8|6632.2|0
1602545400000|2020-10-12 23:30:00|6665.7|6639.1|6659.1|6632.5|6668.3|6641.7|6659.1|6632.5|0
1602545700000|2020-10-12 23:35:00|6655.4|6628.8|6670.7|6644.1|6670.7|6644.1|6655.4|6628.8|0
1602546000000|2020-10-12 23:40:00|6671.9|6645.3|6667.7|6641.1|6674.9|6648.3|6667|6640.4|0
1602546300000|2020-10-12 23:45:00|6667.9|6641.3|6675.2|6648.6|6675.9|6649.3|6667.9|6641.3|0
1602546600000|2020-10-12 23:50:00|6683.6|6657|6695.1|6668.3|6695.1|6668.3|6683.6|6657|0
1602546900000|2020-10-12 23:55:00|6695.4|6668.6|6696.2|6669.4|6699.8|6673|6694.2|6667.4|0
1602547200000|2020-10-13 00:00:00|6697.5|6670.7|6700.4|6673.6|6707.7|6680.9|6697.5|6670.7|0
1602547500000|2020-10-13 00:05:00|6700.5|6673.7|6700.6|6673.8|6705.4|6678.6|6700.5|6673.7|0
1602547800000|2020-10-13 00:10:00|6699.8|6673|6702.8|6676|6708|6681.2|6699.4|6672.6|0
1602548100000|2020-10-13 00:15:00|6703.8|6677|6696.9|6670.1|6704.6|6677.8|6696.4|6669.6|0
1602548400000|2020-10-13 00:20:00|6693.9|6667.1|6693|6666.2|6696.3|6669.5|6692.1|6665.3|0
1602548700000|2020-10-13 00:25:00|6694.4|6667.6|6708.1|6681.3|6709|6682.2|6694.4|6667.6|0
1602549000000|2020-10-13 00:30:00|6710.1|6683.3|6707.2|6680.4|6710.1|6683.3|6704|6677.2|0
1602549300000|2020-10-13 00:35:00|6706.7|6679.9|6702.4|6675.6|6708.7|6681.9|6702.4|6675.6|0
1602549600000|2020-10-13 00:40:00|6706.5|6679.7|6700.8|6674|6706.5|6679.7|6700.5|6673.7|0
1602549900000|2020-10-13 00:45:00|6703.5|6676.7|6701.8|6675|6704.8|6678|6701.6|6674.8|0
1602550200000|2020-10-13 00:50:00|6702.8|6676|6705.1|6678.3|6706.3|6679.5|6700.5|6673.7|0
1602550500000|2020-10-13 00:55:00|6705.3|6678.5|6710|6683.2|6710.8|6684|6705.1|6678.3|0
1602550800000|2020-10-13 01:00:00|6708.7|6681.9|6709|6682.2|6712|6685.2|6708.2|6681.4|0
1602551100000|2020-10-13 01:05:00|6709.8|6683|6710.4|6683.6|6711.5|6684.7|6706.8|6680|0
1602551400000|2020-10-13 01:10:00|6709.8|6683|6704.5|6677.7|6712.6|6685.8|6704.5|6677.7|0
1602551700000|2020-10-13 01:15:00|6705|6678.2|6716|6689.2|6716|6689.2|6705|6678.2|0
1602552000000|2020-10-13 01:20:00|6717.7|6690.9|6717.8|6691|6720.5|6693.7|6714.8|6688|0
1602552300000|2020-10-13 01:25:00|6720.2|6693.4|6734|6707.2|6734|6707.2|6719.7|6692.9|0
1602552600000|2020-10-13 01:30:00|6739.2|6712.2|6732.8|6706|6739.2|6712.2|6732.8|6706|0
1602552900000|2020-10-13 01:35:00|6737|6710.2|6723.6|6696.8|6737|6710.2|6721.6|6694.8|0
1602553200000|2020-10-13 01:40:00|6722.9|6696.1|6720.6|6693.8|6725.3|6698.5|6720.6|6693.8|0
1602553500000|2020-10-13 01:45:00|6719.5|6692.7|6712.3|6685.5|6719.5|6692.7|6705.5|6678.7|0
1602553800000|2020-10-13 01:50:00|6710.5|6683.7|6708.7|6681.9|6711.5|6684.7|6704.8|6678|0
1602554100000|2020-10-13 01:55:00|6715.3|6688.5|6709.9|6683.1|6716.2|6689.4|6708|6681.2|0
1602554400000|2020-10-13 02:00:00|6709.3|6682.5|6709.1|6682.3|6712.9|6686.1|6708.6|6681.8|0
1602554700000|2020-10-13 02:05:00|6708|6681.2|6708.4|6681.6|6711|6684.2|6707.7|6680.9|0
1602555000000|2020-10-13 02:10:00|6709.5|6682.7|6707.9|6681.1|6710.3|6683.5|6707.8|6681|0
1602555300000|2020-10-13 02:15:00|6708.2|6681.4|6712.9|6686.1|6713.5|6686.7|6708.2|6681.4|0
1602555600000|2020-10-13 02:20:00|6713.2|6686.4|6714.6|6687.8|6714.6|6687.8|6711.6|6684.8|0
1602555900000|2020-10-13 02:25:00|6715.3|6688.5|6713.7|6686.9|6717.8|6691|6711.4|6684.6|0
1602556200000|2020-10-13 02:30:00|6714.9|6688.1|6715.8|6689|6717.5|6690.7|6713.3|6686.5|0
1602556500000|2020-10-13 02:35:00|6716.9|6690.1|6727.1|6700.3|6729.5|6702.7|6716.9|6690.1|0
1602556800000|2020-10-13 02:40:00|6730.2|6703.4|6731.9|6705.1|6731.9|6705.1|6727.4|6700.6|0
1602557100000|2020-10-13 02:45:00|6730.6|6703.8|6728.3|6701.5|6732.9|6706.1|6725.9|6699.1|0
1602557400000|2020-10-13 02:50:00|6728.7|6701.9|6733.5|6706.7|6733.9|6707.1|6727.6|6700.8|0
1602557700000|2020-10-13 02:55:00|6735.3|6708.5|6723.8|6697|6735.3|6708.5|6723.8|6697|0
1602558000000|2020-10-13 03:00:00|6724.7|6697.9|6729.1|6702.3|6729.2|6702.4|6724.1|6697.3|0
1602558300000|2020-10-13 03:05:00|6729.4|6702.6|6724.5|6697.7|6730.5|6703.7|6724.1|6697.3|0
1602558600000|2020-10-13 03:10:00|6725|6698.2|6729.2|6702.4|6731.7|6704.9|6725|6698.2|0
1602558900000|2020-10-13 03:15:00|6730.4|6703.6|6734.1|6707.3|6736.8|6710|6730.4|6703.6|0
1602559200000|2020-10-13 03:20:00|6735.1|6708.3|6733.4|6706.6|6735.6|6708.8|6731.6|6704.8|0
1602559500000|2020-10-13 03:25:00|6728.6|6701.8|6733|6706.2|6735.1|6708.3|6725.8|6699|0
1602559800000|2020-10-13 03:30:00|6732.6|6705.8|6736.3|6709.5|6737.8|6711|6732.6|6705.8|0
1602560100000|2020-10-13 03:35:00|6734.4|6707.6|6733.2|6706.4|6735.7|6708.9|6732.8|6706|0
1602560400000|2020-10-13 03:40:00|6735.5|6708.7|6738.9|6711.9|6738.9|6711.9|6734.8|6708|0
1602560700000|2020-10-13 03:45:00|6737.3|6710.5|6734.8|6708|6737.3|6710.5|6732.7|6705.9|0
1602561000000|2020-10-13 03:50:00|6736.1|6709.3|6737.6|6710.8|6741.5|6714.5|6736.1|6709.3|0
1602561300000|2020-10-13 03:55:00|6740.2|6713.2|6738.7|6711.7|6740.2|6713.2|6736.8|6710|0
1602561600000|2020-10-13 04:00:00|6737.6|6710.8|6738|6711.2|6740.9|6713.9|6737.6|6710.8|0
1602561900000|2020-10-13 04:05:00|6737.5|6710.7|6735|6708.2|6738.7|6711.7|6733.4|6706.6|0
1602562200000|2020-10-13 04:10:00|6734.7|6707.9|6736.1|6709.3|6739.1|6712.1|6733.7|6706.9|0
1602562500000|2020-10-13 04:15:00|6736.6|6709.8|6738|6711.2|6740|6713|6736.5|6709.7|0
1602562800000|2020-10-13 04:20:00|6737.7|6710.9|6739.5|6712.5|6741.8|6714.8|6736.9|6710.1|0
1602563100000|2020-10-13 04:25:00|6740.3|6713.3|6745.7|6718.7|6746.4|6719.4|6740.3|6713.3|0
1602563400000|2020-10-13 04:30:00|6745.3|6718.3|6742|6715|6745.6|6718.6|6738.9|6711.9|0
1602563700000|2020-10-13 04:35:00|6740.6|6713.6|6741.6|6714.6|6744.3|6717.3|6739.6|6712.6|0
1602564000000|2020-10-13 04:40:00|6743.6|6716.6|6742.7|6715.7|6743.6|6716.6|6739.4|6712.4|0
1602564300000|2020-10-13 04:45:00|6743|6716|6736.7|6709.9|6743|6716|6736.7|6709.9|0
1602564600000|2020-10-13 04:50:00|6739.6|6712.6|6735.5|6708.7|6742.3|6715.3|6734.4|6707.6|0
1602564900000|2020-10-13 04:55:00|6735|6708.2|6728.9|6702.1|6735|6708.2|6725.3|6698.5|0
1602630600000|2020-10-13 23:10:00|6690.1|6663.3|6681.6|6655|6701.8|6675|6672.3|6645.7|0
1602630900000|2020-10-13 23:15:00|6680.9|6654.3|6667.9|6641.3|6682|6655.4|6666.1|6639.5|0
1602631200000|2020-10-13 23:20:00|6667|6640.4|6664.7|6638.1|6671.2|6644.6|6664.7|6638.1|0
1602631500000|2020-10-13 23:25:00|6661.1|6634.5|6656.1|6629.5|6661.1|6634.5|6650.7|6624.1|0
1602631800000|2020-10-13 23:30:00|6658.8|6632.2|6663|6636.4|6663|6636.4|6656.8|6630.2|0
1602632100000|2020-10-13 23:35:00|6660.8|6634.2|6642.4|6615.8|6660.8|6634.2|6637.5|6611.1|0
1602632400000|2020-10-13 23:40:00|6646.1|6619.5|6647.9|6621.3|6647.9|6621.3|6640.9|6614.3|0
1602632700000|2020-10-13 23:45:00|6644.1|6617.5|6645.9|6619.3|6648.1|6621.5|6644|6617.4|0
1602633000000|2020-10-13 23:50:00|6648.1|6621.5|6650.9|6624.3|6650.9|6624.3|6645.5|6618.9|0
1602633300000|2020-10-13 23:55:00|6646.8|6620.2|6641|6614.4|6646.8|6620.2|6636.1|6609.7|0
1602633600000|2020-10-14 00:00:00|6643|6616.4|6650.3|6623.7|6661.8|6635.2|6643|6616.4|0
1602633900000|2020-10-14 00:05:00|6649.7|6623.1|6652|6625.4|6659.6|6633|6649.7|6623.1|0
1602634200000|2020-10-14 00:10:00|6654.2|6627.6|6646.8|6620.2|6654.2|6627.6|6645.3|6618.7|0
1602634500000|2020-10-14 00:15:00|6645.4|6618.8|6648.3|6621.7|6648.3|6621.7|6644.9|6618.3|0
1602634800000|2020-10-14 00:20:00|6647.7|6621.1|6647|6620.4|6647.7|6621.1|6640.8|6614.2|0
1602635100000|2020-10-14 00:25:00|6648.9|6622.3|6650.7|6624.1|6650.7|6624.1|6646.1|6619.5|0
1602635400000|2020-10-14 00:30:00|6651|6624.4|6653.7|6627.1|6653.7|6627.1|6648.4|6621.8|0
1602635700000|2020-10-14 00:35:00|6653.2|6626.6|6662.1|6635.5|6662.1|6635.5|6649.4|6622.8|0
1602636000000|2020-10-14 00:40:00|6660.3|6633.7|6663.5|6636.9|6667.4|6640.8|6659.8|6633.2|0
1602636300000|2020-10-14 00:45:00|6665.1|6638.5|6661.9|6635.3|6665.7|6639.1|6659.2|6632.6|0
1602636600000|2020-10-14 00:50:00|6662.6|6636|6666.7|6640.1|6671.1|6644.5|6661.8|6635.2|0
1602636900000|2020-10-14 00:55:00|6669.2|6642.6|6663.3|6636.7|6669.2|6642.6|6655|6628.4|0
1602637200000|2020-10-14 01:00:00|6658.8|6632.2|6656.6|6630|6661.6|6635|6656.5|6629.9|0
1602637500000|2020-10-14 01:05:00|6661|6634.4|6658.9|6632.3|6661|6634.4|6658.5|6631.9|0
1602637800000|2020-10-14 01:10:00|6659.9|6633.3|6659|6632.4|6660.7|6634.1|6657.2|6630.6|0
1602638100000|2020-10-14 01:15:00|6661.8|6635.2|6660.2|6633.6|6666.1|6639.5|6657.5|6630.9|0
1602638400000|2020-10-14 01:20:00|6660.5|6633.9|6653.3|6626.7|6660.5|6633.9|6650.8|6624.2|0
1602638700000|2020-10-14 01:25:00|6654.9|6628.3|6660.5|6633.9|6660.5|6633.9|6654.7|6628.1|0
1602639000000|2020-10-14 01:30:00|6659.8|6633.2|6657.7|6631.1|6662.9|6636.3|6657.7|6631.1|0
1602639300000|2020-10-14 01:35:00|6657.9|6631.3|6670.5|6643.9|6670.5|6643.9|6657.9|6631.3|0
1602639600000|2020-10-14 01:40:00|6670.6|6644|6668.3|6641.7|6671.7|6645.1|6668.3|6641.7|0
1602639900000|2020-10-14 01:45:00|6666.6|6640|6669.8|6643.2|6670.1|6643.5|6664.5|6637.9|0
1602640200000|2020-10-14 01:50:00|6665.6|6639|6664.3|6637.7|6666.9|6640.3|6663.3|6636.7|0
1602640500000|2020-10-14 01:55:00|6661.6|6635|6660.9|6634.3|6661.9|6635.3|6659.2|6632.6|0
1602640800000|2020-10-14 02:00:00|6658.7|6632.1|6657|6630.4|6660.6|6634|6657|6630.4|0
1602641100000|2020-10-14 02:05:00|6657.9|6631.3|6663.7|6637.1|6665.5|6638.9|6657.9|6631.3|0
1602641400000|2020-10-14 02:10:00|6665.3|6638.7|6662.8|6636.2|6665.3|6638.7|6657.3|6630.7|0
1602641700000|2020-10-14 02:15:00|6662.9|6636.3|6666.5|6639.9|6666.5|6639.9|6659|6632.4|0
1602642000000|2020-10-14 02:20:00|6664.9|6638.3|6658.7|6632.1|6666.2|6639.6|6658.7|6632.1|0
1602642300000|2020-10-14 02:25:00|6659.6|6633|6662.2|6635.6|6663.7|6637.1|6657.7|6631.1|0
1602642600000|2020-10-14 02:30:00|6659.7|6633.1|6658.3|6631.7|6661.5|6634.9|6655.7|6629.1|0
1602642900000|2020-10-14 02:35:00|6657.9|6631.3|6655.5|6628.9|6661.6|6635|6655.5|6628.9|0
1602643200000|2020-10-14 02:40:00|6656|6629.4|6649.9|6623.3|6656|6629.4|6647.2|6620.6|0
1602643500000|2020-10-14 02:45:00|6648.8|6622.2|6647.2|6620.6|6651.8|6625.2|6647.2|6620.6|0
1602643800000|2020-10-14 02:50:00|6649.7|6623.1|6649.4|6622.8|6649.7|6623.1|6645.1|6618.5|0
1602644100000|2020-10-14 02:55:00|6648.2|6621.6|6638.3|6611.8|6648.2|6621.6|6636.6|6610.2|0
1602644400000|2020-10-14 03:00:00|6639.4|6612.8|6642.4|6615.8|6644.7|6618.1|6637.7|6611.3|0
1602644700000|2020-10-14 03:05:00|6639.9|6613.3|6642.2|6615.6|6644.6|6618|6639.6|6613|0
1602645000000|2020-10-14 03:10:00|6642.3|6615.7|6644.6|6618|6644.6|6618|6640.4|6613.8|0
1602645300000|2020-10-14 03:15:00|6642|6615.4|6645|6618.4|6646.1|6619.5|6642|6615.4|0
1602645600000|2020-10-14 03:20:00|6648.4|6621.8|6643.2|6616.6|6649.3|6622.7|6643.2|6616.6|0
1602645900000|2020-10-14 03:25:00|6647.9|6621.3|6646.1|6619.5|6647.9|6621.3|6641.2|6614.6|0
1602646200000|2020-10-14 03:30:00|6644.3|6617.7|6649.1|6622.5|6650.4|6623.8|6644.3|6617.7|0
1602646500000|2020-10-14 03:35:00|6649.7|6623.1|6665.2|6638.6|6665.2|6638.6|6649.7|6623.1|0
1602646800000|2020-10-14 03:40:00|6661|6634.4|6663.3|6636.7|6666.2|6639.6|6660.4|6633.8|0
1602647100000|2020-10-14 03:45:00|6661.2|6634.6|6657.2|6630.6|6664.1|6637.5|6656.3|6629.7|0
1602647400000|2020-10-14 03:50:00|6655.1|6628.5|6659.4|6632.8|6659.4|6632.8|6655.1|6628.5|0
1602647700000|2020-10-14 03:55:00|6659.1|6632.5|6654.9|6628.3|6659.6|6633|6652.9|6626.3|0
1602648000000|2020-10-14 04:00:00|6655.9|6629.3|6659.6|6633|6659.6|6633|6655.9|6629.3|0
1602648300000|2020-10-14 04:05:00|6659.1|6632.5|6664.5|6637.9|6666.2|6639.6|6656.9|6630.3|0
1602648600000|2020-10-14 04:10:00|6661.9|6635.3|6663.2|6636.6|6664.2|6637.6|6660|6633.4|0
1602648900000|2020-10-14 04:15:00|6662.7|6636.1|6660.1|6633.5|6665|6638.4|6660.1|6633.5|0
1602649200000|2020-10-14 04:20:00|6665.7|6639.1|6669.5|6642.9|6670.5|6643.9|6663.1|6636.5|0
1602649500000|2020-10-14 04:25:00|6667.7|6641.1|6670.6|6644|6670.6|6644|6665.7|6639.1|0
1602649800000|2020-10-14 04:30:00|6671.2|6644.6|6674.9|6648.3|6674.9|6648.3|6668.7|6642.1|0
1602650100000|2020-10-14 04:35:00|6674.4|6647.8|6677.1|6650.5|6679.7|6653.1|6674.4|6647.8|0
1602650400000|2020-10-14 04:40:00|6678.5|6651.9|6682.2|6655.6|6682.9|6656.3|6676.3|6649.7|0
1602650700000|2020-10-14 04:45:00|6683.2|6656.6|6686.3|6659.7|6686.4|6659.8|6683.2|6656.6|0
1602651000000|2020-10-14 04:50:00|6683.3|6656.7|6678.2|6651.6|6684.6|6658|6678.2|6651.6|0
1602651300000|2020-10-14 04:55:00|6679.3|6652.7|6681.4|6654.8|6681.4|6654.8|6676.8|6650.2|0
1602717000000|2020-10-14 23:10:00|6710.6|6683.8|6723.9|6697.1|6724.3|6697.5|6710.6|6683.8|0
1602717300000|2020-10-14 23:15:00|6733.7|6706.9|6773|6746|6773|6746|6732.6|6705.8|0
1602717600000|2020-10-14 23:20:00|6770.9|6743.9|6763|6736|6770.9|6743.9|6759.3|6732.3|0
1602717900000|2020-10-14 23:25:00|6759.1|6732.1|6756.1|6729.1|6765.3|6738.3|6756.1|6729.1|0
1602718200000|2020-10-14 23:30:00|6757|6730|6756.6|6729.6|6768.4|6741.4|6752.7|6725.7|0
1602718500000|2020-10-14 23:35:00|6756.9|6729.9|6760.7|6733.7|6760.9|6733.9|6755.3|6728.3|0
1602718800000|2020-10-14 23:40:00|6760|6733|6759.7|6732.7|6760.6|6733.6|6752.6|6725.6|0
1602719100000|2020-10-14 23:45:00|6760.7|6733.7|6758.9|6731.9|6763.5|6736.5|6758.9|6731.9|0
1602719400000|2020-10-14 23:50:00|6759.2|6732.2|6756.9|6729.9|6759.2|6732.2|6751.2|6724.2|0
1602719700000|2020-10-14 23:55:00|6757.4|6730.4|6773.3|6746.3|6773.3|6746.3|6757.4|6730.4|0
1602720000000|2020-10-15 00:00:00|6774.2|6747.2|6775.5|6748.5|6775.9|6748.9|6770.1|6743.1|0
1602720300000|2020-10-15 00:05:00|6787.6|6760.6|6786.4|6759.4|6794|6766.8|6786|6759|0
1602720600000|2020-10-15 00:10:00|6773.6|6746.6|6775.1|6748.1|6778.7|6751.7|6770.8|6743.8|0
1602720900000|2020-10-15 00:15:00|6774.5|6747.5|6775.2|6748.2|6776|6749|6769.9|6742.9|0
1602721200000|2020-10-15 00:20:00|6776.6|6749.6|6775.1|6748.1|6787.3|6760.3|6775.1|6748.1|0
1602721500000|2020-10-15 00:25:00|6776|6749|6775.7|6748.7|6786.3|6759.3|6775.5|6748.5|0
1602721800000|2020-10-15 00:30:00|6777.4|6750.4|6791.2|6764|6791.5|6764.3|6777|6750|0
1602722100000|2020-10-15 00:35:00|6792.1|6764.9|6801.7|6774.5|6801.9|6774.7|6792.1|6764.9|0
1602722400000|2020-10-15 00:40:00|6803.2|6776|6813|6785.8|6813|6785.8|6801.8|6774.6|0
1602722700000|2020-10-15 00:45:00|6819|6791.8|6833.7|6806.5|6840.2|6812.8|6819|6791.8|0
1602723000000|2020-10-15 00:50:00|6835.6|6808.4|6847|6819.6|6847|6819.6|6835.6|6808.4|0
1602723300000|2020-10-15 00:55:00|6846.8|6819.4|6850.5|6823.1|6856.3|6828.9|6846.8|6819.4|0
1602723600000|2020-10-15 01:00:00|6847.3|6819.9|6854|6826.6|6869.1|6841.7|6847.3|6819.9|0
1602723900000|2020-10-15 01:05:00|6847.8|6820.4|6842.1|6814.7|6847.8|6820.4|6842.1|6814.7|0
1602724200000|2020-10-15 01:10:00|6844.6|6817.2|6824|6796.8|6844.6|6817.2|6824|6796.8|0
1602724500000|2020-10-15 01:15:00|6824.1|6796.9|6829.4|6802.2|6829.4|6802.2|6823|6795.8|0
1602724800000|2020-10-15 01:20:00|6831.1|6803.9|6825.4|6798.2|6840.3|6812.9|6822.8|6795.6|0
1602725100000|2020-10-15 01:25:00|6830.8|6803.6|6824.8|6797.6|6830.8|6803.6|6823.1|6795.9|0
1602725400000|2020-10-15 01:30:00|6826.4|6799.2|6830.2|6803|6830.8|6803.6|6825.3|6798.1|0
1602725700000|2020-10-15 01:35:00|6830.1|6802.9|6823.3|6796.1|6830.1|6802.9|6822.2|6795|0
1602726000000|2020-10-15 01:40:00|6819.5|6792.3|6816.1|6788.9|6819.7|6792.5|6815.9|6788.7|0
1602726300000|2020-10-15 01:45:00|6815.7|6788.5|6822|6794.8|6825|6797.8|6815.2|6788|0
1602726600000|2020-10-15 01:50:00|6822.2|6795|6822.3|6795.1|6825.2|6798|6815|6787.8|0
1602726900000|2020-10-15 01:55:00|6819.8|6792.6|6818.3|6791.1|6822.3|6795.1|6818.3|6791.1|0
1602727200000|2020-10-15 02:00:00|6817.4|6790.2|6826|6798.8|6826.7|6799.5|6817.4|6790.2|0
1602727500000|2020-10-15 02:05:00|6824.6|6797.4|6828.6|6801.4|6828.6|6801.4|6823|6795.8|0
1602727800000|2020-10-15 02:10:00|6824.5|6797.3|6829.9|6802.7|6829.9|6802.7|6823.5|6796.3|0
1602728100000|2020-10-15 02:15:00|6837.6|6810.4|6833.3|6806.1|6837.6|6810.4|6833.1|6805.9|0
1602728400000|2020-10-15 02:20:00|6839.8|6812.4|6839.7|6812.3|6840.5|6813.1|6837.3|6810.1|0
1602728700000|2020-10-15 02:25:00|6846.5|6819.1|6847.7|6820.3|6851.2|6823.8|6844.6|6817.2|0
1602729000000|2020-10-15 02:30:00|6847.3|6819.9|6876.8|6849.4|6880.2|6852.8|6845.7|6818.3|0
1602729300000|2020-10-15 02:35:00|6875.7|6848.3|6878.6|6851.2|6882.9|6855.5|6875.7|6848.3|0
1602729600000|2020-10-15 02:40:00|6878.9|6851.5|6872.8|6845.4|6879.7|6852.3|6870.4|6843|0
1602729900000|2020-10-15 02:45:00|6870.5|6843.1|6876.2|6848.8|6877|6849.6|6868.8|6841.4|0
1602730200000|2020-10-15 02:50:00|6875.7|6848.3|6875.3|6847.9|6875.7|6848.3|6865.7|6838.3|0
1602730500000|2020-10-15 02:55:00|6874.5|6847.1|6870|6842.6|6879.4|6852|6870|6842.6|0
1602730800000|2020-10-15 03:00:00|6871.7|6844.3|6872|6844.6|6875.5|6848.1|6870.5|6843.1|0
1602731100000|2020-10-15 03:05:00|6873|6845.6|6870|6842.6|6875.1|6847.7|6870|6842.6|0
1602731400000|2020-10-15 03:10:00|6868|6840.6|6865.4|6838|6868|6840.6|6860.7|6833.3|0
1602731700000|2020-10-15 03:15:00|6867.9|6840.5|6866.6|6839.2|6867.9|6840.5|6862.8|6835.4|0
1602732000000|2020-10-15 03:20:00|6863.8|6836.4|6856.3|6828.9|6863.8|6836.4|6856.3|6828.9|0
1602732300000|2020-10-15 03:25:00|6859.5|6832.1|6864.5|6837.1|6864.5|6837.1|6857.5|6830.1|0
1602732600000|2020-10-15 03:30:00|6863|6835.6|6858.5|6831.1|6864.9|6837.5|6858.5|6831.1|0
1602732900000|2020-10-15 03:35:00|6861.9|6834.5|6862.7|6835.3|6863.1|6835.7|6858.9|6831.5|0
1602733200000|2020-10-15 03:40:00|6864.4|6837|6859.6|6832.2|6865.5|6838.1|6858.9|6831.5|0
1602733500000|2020-10-15 03:45:00|6862|6834.6|6851.8|6824.4|6862|6834.6|6851.8|6824.4|0
1602733800000|2020-10-15 03:50:00|6850.5|6823.1|6847.2|6819.8|6852.6|6825.2|6847.2|6819.8|0
1602734100000|2020-10-15 03:55:00|6849.1|6821.7|6845.5|6818.1|6849.4|6822|6845.5|6818.1|0
1602734400000|2020-10-15 04:00:00|6843.9|6816.5|6835.2|6808|6845|6817.6|6835.2|6808|0
1602734700000|2020-10-15 04:05:00|6836.6|6809.4|6838.9|6811.5|6838.9|6811.5|6834.2|6807|0
1602735000000|2020-10-15 04:10:00|6838|6810.8|6839.5|6812.1|6840|6812.6|6835.3|6808.1|0
1602735300000|2020-10-15 04:15:00|6839.9|6812.5|6841.5|6814.1|6843.7|6816.3|6839.3|6811.9|0
1602735600000|2020-10-15 04:20:00|6841.6|6814.2|6840.7|6813.3|6843.4|6816|6840.7|6813.3|0
1602735900000|2020-10-15 04:25:00|6838.8|6811.4|6852.5|6825.1|6858.5|6831.1|6838.7|6811.4|0
1602736200000|2020-10-15 04:30:00|6851|6823.6|6857.2|6829.8|6857.9|6830.5|6851|6823.6|0
1602736500000|2020-10-15 04:35:00|6856.7|6829.3|6846.2|6818.8|6856.7|6829.3|6844.6|6817.2|0
1602736800000|2020-10-15 04:40:00|6844.6|6817.2|6844.4|6817|6847.4|6820|6843.3|6815.9|0
1602737100000|2020-10-15 04:45:00|6843.6|6816.2|6840.4|6813|6845.6|6818.2|6837.7|6810.5|0
1602737400000|2020-10-15 04:50:00|6839.6|6812.2|6853.7|6826.3|6858.1|6830.7|6839.6|6812.2|0
1602737700000|2020-10-15 04:55:00|6852.7|6825.3|6845.9|6818.5|6855|6827.6|6840.9|6813.5|0
1602803400000|2020-10-15 23:10:00|6881|6853.6|6891.8|6864.2|6891.8|6864.2|6872.9|6845.5|0
1602803700000|2020-10-15 23:15:00|6890.9|6863.3|6876.3|6848.9|6890.9|6863.3|6874.1|6846.7|0
1602804000000|2020-10-15 23:20:00|6877.1|6849.7|6873.4|6846|6877.1|6849.7|6873.4|6846|0
1602804300000|2020-10-15 23:25:00|6873.8|6846.4|6873.5|6846.1|6874.2|6846.8|6871.1|6843.7|0
1602804600000|2020-10-15 23:30:00|6874.9|6847.5|6858.6|6831.2|6876|6848.6|6858.6|6831.2|0
1602804900000|2020-10-15 23:35:00|6860|6832.6|6860.7|6833.3|6865|6837.6|6859.7|6832.3|0
1602805200000|2020-10-15 23:40:00|6856.1|6828.7|6854.5|6827.1|6856.1|6828.7|6849.5|6822.1|0
1602805500000|2020-10-15 23:45:00|6854.7|6827.3|6848.2|6820.8|6854.7|6827.3|6845.5|6818.1|0
1602805800000|2020-10-15 23:50:00|6847.9|6820.5|6833.9|6806.7|6847.9|6820.5|6833.9|6806.7|0
1602806100000|2020-10-15 23:55:00|6834|6806.8|6836.5|6809.3|6839.8|6812.4|6833.9|6806.7|0
1602806400000|2020-10-16 00:00:00|6834.7|6807.5|6841.7|6814.3|6841.7|6814.3|6834.7|6807.5|0
1602806700000|2020-10-16 00:05:00|6838.3|6811.1|6852.6|6825.2|6853.6|6826.2|6838.3|6811.1|0
1602807000000|2020-10-16 00:10:00|6852.9|6825.5|6841|6813.6|6852.9|6825.5|6839.1|6811.7|0
1602807300000|2020-10-16 00:15:00|6833.4|6806.2|6845.3|6817.9|6846.9|6819.5|6833.2|6806|0
1602807600000|2020-10-16 00:20:00|6844.6|6817.2|6841.6|6814.2|6847|6819.6|6841.6|6814.2|0
1602807900000|2020-10-16 00:25:00|6841.1|6813.7|6844.8|6817.4|6844.8|6817.4|6839.9|6812.5|0
1602808200000|2020-10-16 00:30:00|6843.7|6816.3|6838.1|6810.9|6843.7|6816.3|6836.6|6809.4|0
1602808500000|2020-10-16 00:35:00|6834|6806.8|6830.4|6803.2|6839.4|6812|6830.4|6803.2|0
1602808800000|2020-10-16 00:40:00|6829.6|6802.4|6818.3|6791.1|6829.9|6802.7|6815|6787.8|0
1602809100000|2020-10-16 00:45:00|6819.3|6792.1|6816.5|6789.3|6822.5|6795.3|6816|6788.8|0
1602809400000|2020-10-16 00:50:00|6815|6787.8|6819|6791.8|6820.3|6793.1|6815|6787.8|0
1602809700000|2020-10-16 00:55:00|6818.4|6791.2|6819.8|6792.6|6823.1|6795.9|6818.4|6791.2|0
1602810000000|2020-10-16 01:00:00|6819.2|6792|6822.4|6795.2|6822.4|6795.2|6816.1|6788.9|0
1602810300000|2020-10-16 01:05:00|6815.1|6787.9|6804.9|6777.7|6815.1|6787.9|6804.9|6777.7|0
1602810600000|2020-10-16 01:10:00|6798.7|6771.5|6792.6|6765.4|6798.7|6771.5|6792|6764.8|0
1602810900000|2020-10-16 01:15:00|6791.5|6764.3|6791|6763.8|6792.1|6764.9|6789|6761.8|0
1602811200000|2020-10-16 01:20:00|6790.1|6762.9|6782.2|6755.2|6790.1|6762.9|6782.2|6755.2|0
1602811500000|2020-10-16 01:25:00|6786.8|6759.8|6781.9|6754.9|6786.8|6759.8|6781.2|6754.2|0
1602811800000|2020-10-16 01:30:00|6781.7|6754.7|6789.4|6762.2|6789.4|6762.2|6779.2|6752.2|0
1602812100000|2020-10-16 01:35:00|6787.6|6760.6|6791.3|6764.1|6791.3|6764.1|6787.2|6760.2|0
1602812400000|2020-10-16 01:40:00|6790.6|6763.4|6796.9|6769.7|6799.1|6771.9|6790.6|6763.4|0
1602812700000|2020-10-16 01:45:00|6797.4|6770.2|6799.7|6772.5|6799.7|6772.5|6793.3|6766.1|0
1602813000000|2020-10-16 01:50:00|6798.8|6771.6|6791.2|6764|6798.8|6771.6|6791.2|6764|0
1602813300000|2020-10-16 01:55:00|6793.3|6766.1|6792.2|6765|6794.7|6767.5|6791.3|6764.1|0
1602813600000|2020-10-16 02:00:00|6791.5|6764.3|6791.4|6764.2|6791.5|6764.3|6789.3|6762.1|0
1602813900000|2020-10-16 02:05:00|6790.6|6763.4|6786.5|6759.5|6791.7|6764.5|6784.6|6757.6|0
1602814200000|2020-10-16 02:10:00|6788.7|6761.5|6785.3|6758.3|6789.5|6762.3|6785.3|6758.3|0
1602814500000|2020-10-16 02:15:00|6784.8|6757.8|6786|6759|6790.7|6763.5|6784.8|6757.8|0
1602814800000|2020-10-16 02:20:00|6786.5|6759.5|6788.4|6761.4|6790.2|6763|6785.4|6758.4|0
1602815100000|2020-10-16 02:25:00|6789.5|6762.3|6791.5|6764.3|6796.6|6769.4|6789.5|6762.3|0
1602815400000|2020-10-16 02:30:00|6792.1|6764.9|6796.2|6769|6796.2|6769|6788.4|6761.4|0
1602815700000|2020-10-16 02:35:00|6796.9|6769.7|6792.5|6765.3|6796.9|6769.7|6790.8|6763.6|0
1602816000000|2020-10-16 02:40:00|6793.6|6766.4|6797.8|6770.6|6797.8|6770.6|6792.9|6765.7|0
1602816300000|2020-10-16 02:45:00|6797.3|6770.1|6795.1|6767.9|6797.3|6770.1|6790.3|6763.1|0
1602816600000|2020-10-16 02:50:00|6794.6|6767.4|6789.4|6762.2|6795.8|6768.6|6788|6761|0
1602816900000|2020-10-16 02:55:00|6791.8|6764.6|6787.7|6760.7|6791.8|6764.6|6786.1|6759.1|0
1602817200000|2020-10-16 03:00:00|6788.8|6761.6|6783.7|6756.7|6788.8|6761.6|6783.1|6756.1|0
1602817500000|2020-10-16 03:05:00|6786.3|6759.3|6784.2|6757.2|6788.2|6761.2|6782.5|6755.5|0
1602817800000|2020-10-16 03:10:00|6782.6|6755.6|6780.3|6753.3|6782.6|6755.6|6778.5|6751.5|0
1602818100000|2020-10-16 03:15:00|6778.9|6751.9|6779.6|6752.6|6780.7|6753.7|6776.1|6749.1|0
1602818400000|2020-10-16 03:20:00|6779|6752|6784.1|6757.1|6784.1|6757.1|6777.6|6750.6|0
1602818700000|2020-10-16 03:25:00|6782.8|6755.8|6774.2|6747.2|6782.8|6755.8|6772.9|6745.9|0
1602819000000|2020-10-16 03:30:00|6776.1|6749.1|6771.2|6744.2|6776.9|6749.9|6771.2|6744.2|0
1602819300000|2020-10-16 03:35:00|6772.3|6745.3|6773.6|6746.6|6775.8|6748.8|6770.8|6743.8|0
1602819600000|2020-10-16 03:40:00|6771|6744|6774.3|6747.3|6774.3|6747.3|6766.9|6739.9|0
1602819900000|2020-10-16 03:45:00|6773|6746|6772.6|6745.6|6774|6747|6771.2|6744.2|0
1602820200000|2020-10-16 03:50:00|6771.5|6744.5|6774.2|6747.2|6776.1|6749.1|6771.5|6744.5|0
1602820500000|2020-10-16 03:55:00|6775.7|6748.7|6772.4|6745.4|6776.5|6749.5|6771.2|6744.2|0
1602820800000|2020-10-16 04:00:00|6772.5|6745.5|6778.8|6751.8|6778.8|6751.8|6771|6744|0
1602821100000|2020-10-16 04:05:00|6779.2|6752.2|6778.7|6751.7|6782.4|6755.4|6777.8|6750.8|0
1602821400000|2020-10-16 04:10:00|6778.4|6751.4|6771.2|6744.2|6779.5|6752.5|6770.3|6743.3|0
1602821700000|2020-10-16 04:15:00|6769.6|6742.6|6768.2|6741.2|6772.1|6745.1|6768.2|6741.2|0
1602822000000|2020-10-16 04:20:00|6769.7|6742.7|6762.7|6735.7|6771.4|6744.4|6762.7|6735.7|0
1602822300000|2020-10-16 04:25:00|6760.2|6733.2|6753.1|6726.1|6760.2|6733.2|6752.7|6725.7|0
1602822600000|2020-10-16 04:30:00|6751.7|6724.7|6760.8|6733.8|6760.8|6733.8|6750.9|6723.9|0
1602822900000|2020-10-16 04:35:00|6758.3|6731.3|6765.3|6738.3|6767.1|6740.1|6758.3|6731.3|0
1602823200000|2020-10-16 04:40:00|6765.1|6738.1|6761|6734|6765.1|6738.1|6760.8|6733.8|0
1602823500000|2020-10-16 04:45:00|6758|6731|6755|6728|6760.1|6733.1|6753.9|6726.9|0
1602823800000|2020-10-16 04:50:00|6753.5|6726.5|6767.1|6740.1|6767.8|6740.8|6753.5|6726.5|0
1602824100000|2020-10-16 04:55:00|6765.2|6738.2|6771.3|6744.3|6772.7|6745.7|6765.2|6738.2|0
1603062600000|2020-10-18 23:10:00|6800.4|6773.2|6807.6|6780.4|6809.8|6782.6|6800.4|6773.2|0
1603062900000|2020-10-18 23:15:00|6805.1|6777.9|6798.8|6771.6|6805.1|6777.9|6794.6|6767.4|0
1603063200000|2020-10-18 23:20:00|6796.4|6769.2|6792.9|6765.7|6798|6770.8|6791.2|6764|0
1603063500000|2020-10-18 23:25:00|6793.9|6766.7|6788|6761|6794.2|6767|6786.4|6759.4|0
1603063800000|2020-10-18 23:30:00|6786.6|6759.6|6770.2|6743.2|6787.3|6760.3|6765.6|6738.6|0
1603064100000|2020-10-18 23:35:00|6773.3|6746.3|6785.6|6758.6|6786.2|6759.2|6772.2|6745.2|0
1603064400000|2020-10-18 23:40:00|6784.1|6757.1|6779.8|6752.8|6784.1|6757.1|6779.8|6752.8|0
1603064700000|2020-10-18 23:45:00|6785.6|6758.6|6781.2|6754.2|6785.6|6758.6|6778.3|6751.3|0
1603065000000|2020-10-18 23:50:00|6779.4|6752.4|6773.9|6746.9|6779.4|6752.4|6773.9|6746.9|0
1603065300000|2020-10-18 23:55:00|6771.8|6744.8|6757.7|6730.7|6771.9|6744.9|6757.7|6730.7|0
1603065600000|2020-10-19 00:00:00|6755|6728|6766.6|6739.6|6767.3|6740.3|6755|6728|0
1603065900000|2020-10-19 00:05:00|6764.4|6737.4|6770.9|6743.9|6772.5|6745.5|6763.5|6736.5|0
1603066200000|2020-10-19 00:10:00|6770.2|6743.2|6773.9|6746.9|6776.6|6749.6|6767.3|6740.3|0
1603066500000|2020-10-19 00:15:00|6775.1|6748.1|6780.6|6753.6|6780.6|6753.6|6775.1|6748.1|0
1603066800000|2020-10-19 00:20:00|6782.2|6755.2|6790.3|6763.1|6790.3|6763.1|6779.5|6752.5|0
1603067100000|2020-10-19 00:25:00|6787.4|6760.4|6795.3|6768.1|6795.3|6768.1|6787.4|6760.4|0
1603067400000|2020-10-19 00:30:00|6793.1|6765.9|6796.6|6769.4|6798|6770.8|6791.1|6763.9|0
1603067700000|2020-10-19 00:35:00|6795.7|6768.5|6796.4|6769.2|6802.2|6775|6793.6|6766.4|0
1603068000000|2020-10-19 00:40:00|6794.3|6767.1|6789.3|6762.1|6804.5|6777.3|6788.1|6761.1|0
1603068300000|2020-10-19 00:45:00|6788.9|6761.7|6785.2|6758.2|6788.9|6761.7|6781.9|6754.9|0
1603068600000|2020-10-19 00:50:00|6784.9|6757.9|6793.8|6766.6|6793.8|6766.6|6784.9|6757.9|0
1603068900000|2020-10-19 00:55:00|6793.1|6765.9|6797.5|6770.3|6798.3|6771.1|6790|6762.8|0
1603069200000|2020-10-19 01:00:00|6798.2|6771|6806.7|6779.5|6806.7|6779.5|6794.1|6766.9|0
1603069500000|2020-10-19 01:05:00|6806.4|6779.2|6802|6774.8|6806.4|6779.2|6800.9|6773.7|0
1603069800000|2020-10-19 01:10:00|6801.7|6774.5|6806.8|6779.6|6806.8|6779.6|6796.5|6769.3|0
1603070100000|2020-10-19 01:15:00|6808.4|6781.2|6806.4|6779.2|6808.4|6781.2|6802.4|6775.2|0
1603070400000|2020-10-19 01:20:00|6807.8|6780.6|6803.6|6776.4|6807.8|6780.6|6801.6|6774.4|0
1603070700000|2020-10-19 01:25:00|6801.8|6774.6|6798.2|6771|6802.4|6775.2|6798.2|6771|0
1603071000000|2020-10-19 01:30:00|6799.9|6772.7|6801.1|6773.9|6801.1|6773.9|6797.7|6770.5|0
1603071300000|2020-10-19 01:35:00|6802.2|6775|6797.8|6770.6|6802.2|6775|6794|6766.8|0
1603071600000|2020-10-19 01:40:00|6804|6776.8|6805.7|6778.5|6806|6778.8|6802.7|6775.5|0
1603071900000|2020-10-19 01:45:00|6806.1|6778.9|6806.9|6779.7|6806.9|6779.7|6803.2|6776|0
1603072200000|2020-10-19 01:50:00|6804.8|6777.6|6807.6|6780.4|6807.6|6780.4|6800.8|6773.6|0
1603072500000|2020-10-19 01:55:00|6807.9|6780.7|6809.2|6782|6812.9|6785.7|6807.9|6780.7|0
1603072800000|2020-10-19 02:00:00|6802.3|6775.1|6811.7|6784.5|6812.7|6785.5|6802.3|6775.1|0
1603073100000|2020-10-19 02:05:00|6811.8|6784.6|6811.4|6784.2|6812.9|6785.7|6810.4|6783.2|0
1603073400000|2020-10-19 02:10:00|6810.1|6782.9|6814.4|6787.2|6814.4|6787.2|6809.7|6782.5|0
1603073700000|2020-10-19 02:15:00|6813.3|6786.1|6815.3|6788.1|6818.2|6791|6813.3|6786.1|0
1603074000000|2020-10-19 02:20:00|6812.9|6785.7|6799.9|6772.7|6814.8|6787.6|6799.9|6772.7|0
1603074300000|2020-10-19 02:25:00|6800|6772.8|6811.8|6784.6|6811.8|6784.6|6800|6772.8|0
1603074600000|2020-10-19 02:30:00|6812.3|6785.1|6811.9|6784.7|6815.7|6788.5|6807.8|6780.6|0
1603074900000|2020-10-19 02:35:00|6812.8|6785.6|6809.5|6782.3|6813.8|6786.6|6807.6|6780.4|0
1603075200000|2020-10-19 02:40:00|6808.7|6781.5|6807.2|6780|6811.6|6784.4|6807.2|6780|0
1603075500000|2020-10-19 02:45:00|6808.2|6781|6807.5|6780.3|6808.2|6781|6803.2|6776|0
1603075800000|2020-10-19 02:50:00|6805.8|6778.6|6809.3|6782.1|6809.3|6782.1|6805.8|6778.6|0
1603076100000|2020-10-19 02:55:00|6811.1|6783.9|6808.6|6781.4|6812.1|6784.9|6807.9|6780.7|0
1603076400000|2020-10-19 03:00:00|6809.8|6782.6|6808.7|6781.5|6810.8|6783.6|6808.6|6781.4|0
1603076700000|2020-10-19 03:05:00|6807.3|6780.1|6801|6773.8|6807.3|6780.1|6798.2|6771|0
1603077000000|2020-10-19 03:10:00|6800.8|6773.6|6792.7|6765.5|6800.8|6773.6|6791.9|6764.7|0
1603077300000|2020-10-19 03:15:00|6793.7|6766.5|6793.8|6766.6|6795.7|6768.5|6791.2|6764|0
1603077600000|2020-10-19 03:20:00|6791.7|6764.5|6796.4|6769.2|6796.4|6769.2|6791.7|6764.5|0
1603077900000|2020-10-19 03:25:00|6797.5|6770.3|6798.6|6771.4|6801.3|6774.1|6796.5|6769.3|0
1603078200000|2020-10-19 03:30:00|6799.9|6772.7|6797|6769.8|6802.1|6774.9|6795.5|6768.3|0
1603078500000|2020-10-19 03:35:00|6793.8|6766.6|6799.2|6772|6799.2|6772|6792.4|6765.2|0
1603078800000|2020-10-19 03:40:00|6801.1|6773.9|6802.8|6775.6|6804.4|6777.2|6801.1|6773.9|0
1603079100000|2020-10-19 03:45:00|6802.5|6775.3|6807.6|6780.4|6807.6|6780.4|6802.5|6775.3|0
1603079400000|2020-10-19 03:50:00|6805.5|6778.3|6806.3|6779.1|6807.6|6780.4|6803.6|6776.4|0
1603079700000|2020-10-19 03:55:00|6805.9|6778.7|6803.3|6776.1|6806.3|6779.1|6803|6775.8|0
1603080000000|2020-10-19 04:00:00|6803.2|6776|6806.6|6779.4|6808|6780.8|6803|6775.8|0
1603080300000|2020-10-19 04:05:00|6806.4|6779.2|6805.6|6778.4|6807.1|6779.9|6803.3|6776.1|0
1603080600000|2020-10-19 04:10:00|6803.5|6776.3|6808.6|6781.4|6811|6783.8|6803.5|6776.3|0
1603080900000|2020-10-19 04:15:00|6810.5|6783.3|6812.7|6785.5|6813.8|6786.6|6810.5|6783.3|0
1603081200000|2020-10-19 04:20:00|6810.5|6783.3|6809.4|6782.2|6812.8|6785.6|6809.4|6782.2|0
1603081500000|2020-10-19 04:25:00|6810.1|6782.9|6807.8|6780.6|6811.3|6784.1|6807.8|6780.6|0
1603081800000|2020-10-19 04:30:00|6809.8|6782.6|6811.6|6784.4|6813|6785.8|6808.6|6781.4|0
1603082100000|2020-10-19 04:35:00|6811.9|6784.7|6806.7|6779.5|6812.7|6785.5|6805.4|6778.2|0
1603082400000|2020-10-19 04:40:00|6805.4|6778.2|6815.6|6788.4|6816.1|6788.9|6805.4|6778.2|0
1603082700000|2020-10-19 04:45:00|6813.4|6786.2|6812.7|6785.5|6813.4|6786.2|6810.4|6783.2|0
1603083000000|2020-10-19 04:50:00|6813.3|6786.1|6809.8|6782.6|6813.3|6786.1|6808.1|6780.9|0
1603083300000|2020-10-19 04:55:00|6811.1|6783.9|6817.9|6790.7|6817.9|6790.7|6808.7|6781.5|0
1603149000000|2020-10-19 23:10:00|6785.2|6758.2|6783.1|6756.1|6785.2|6758.2|6773.6|6746.6|0
1603149300000|2020-10-19 23:15:00|6786.6|6759.6|6790.6|6763.4|6793|6765.8|6784.8|6757.8|0
1603149600000|2020-10-19 23:20:00|6795.9|6768.7|6784.7|6757.7|6801.7|6774.5|6784.7|6757.7|0
1603149900000|2020-10-19 23:25:00|6785.1|6758.1|6789.6|6762.4|6790|6762.8|6782.2|6755.2|0
1603150200000|2020-10-19 23:30:00|6790.2|6763|6805.3|6778.1|6805.3|6778.1|6790.2|6763|0
1603150500000|2020-10-19 23:35:00|6806.6|6779.4|6815.1|6787.9|6815.9|6788.7|6806.6|6779.4|0
1603150800000|2020-10-19 23:40:00|6815.4|6788.2|6821.7|6794.5|6821.7|6794.5|6815.4|6788.2|0
1603151100000|2020-10-19 23:45:00|6822.5|6795.3|6815|6787.8|6822.5|6795.3|6812.3|6785.1|0
1603151400000|2020-10-19 23:50:00|6813.2|6786|6819.3|6792.1|6821|6793.8|6813.2|6786|0
1603151700000|2020-10-19 23:55:00|6821.3|6794.1|6811.6|6784.4|6824.2|6797|6811.6|6784.4|0
1603152000000|2020-10-20 00:00:00|6810.5|6783.3|6812.2|6785|6813.1|6785.9|6807.6|6780.4|0
1603152300000|2020-10-20 00:05:00|6811.5|6784.3|6811.9|6784.7|6813.4|6786.2|6807.6|6780.4|0
1603152600000|2020-10-20 00:10:00|6811.4|6784.2|6816.7|6789.5|6818.4|6791.2|6811.4|6784.2|0
1603152900000|2020-10-20 00:15:00|6813.3|6786.1|6805|6777.8|6813.3|6786.1|6804.5|6777.3|0
1603153200000|2020-10-20 00:20:00|6807.4|6780.2|6808.7|6781.5|6810.7|6783.5|6805.2|6778|0
1603153500000|2020-10-20 00:25:00|6807|6779.8|6790.7|6763.5|6807|6779.8|6789.9|6762.7|0
1603153800000|2020-10-20 00:30:00|6790.4|6763.2|6790.1|6762.9|6794.5|6767.3|6787.5|6760.5|0
1603154100000|2020-10-20 00:35:00|6789.4|6762.2|6796.1|6768.9|6801|6773.8|6789.4|6762.2|0
1603154400000|2020-10-20 00:40:00|6798.2|6771|6800.2|6773|6802|6774.8|6797.5|6770.3|0
1603154700000|2020-10-20 00:45:00|6800.6|6773.4|6799.9|6772.7|6803.1|6775.9|6798.5|6771.3|0
1603155000000|2020-10-20 00:50:00|6792.6|6765.4|6792.1|6764.9|6792.9|6765.7|6789.9|6762.7|0
1603155300000|2020-10-20 00:55:00|6792.5|6765.3|6791.6|6764.4|6792.7|6765.5|6789.1|6761.9|0
1603155600000|2020-10-20 01:00:00|6792.8|6765.6|6782.3|6755.3|6792.8|6765.6|6781.7|6754.7|0
1603155900000|2020-10-20 01:05:00|6780.9|6753.9|6780.7|6753.7|6781.9|6754.9|6776.5|6749.5|0
1603156200000|2020-10-20 01:10:00|6782.1|6755.1|6790.4|6763.2|6790.4|6763.2|6779.8|6752.8|0
1603156500000|2020-10-20 01:15:00|6789.2|6762|6793.7|6766.5|6793.7|6766.5|6787|6760|0
1603156800000|2020-10-20 01:20:00|6793.2|6766|6785.7|6758.7|6793.2|6766|6781.8|6754.8|0
1603157100000|2020-10-20 01:25:00|6783.2|6756.2|6779|6752|6786.2|6759.2|6775.6|6748.6|0
1603157400000|2020-10-20 01:30:00|6777.9|6750.9|6783.5|6756.5|6783.5|6756.5|6777.6|6750.6|0
1603157700000|2020-10-20 01:35:00|6781|6754|6779.7|6752.7|6781.7|6754.7|6777.6|6750.6|0
1603158000000|2020-10-20 01:40:00|6779.9|6752.9|6781.5|6754.5|6785.5|6758.5|6778|6751|0
1603158300000|2020-10-20 01:45:00|6781.7|6754.7|6782.5|6755.5|6782.5|6755.5|6778.1|6751.1|0
1603158600000|2020-10-20 01:50:00|6778.4|6751.4|6776|6749|6779.2|6752.2|6775.8|6748.8|0
1603158900000|2020-10-20 01:55:00|6775.7|6748.7|6767.8|6740.8|6776.5|6749.5|6767.8|6740.8|0
1603159200000|2020-10-20 02:00:00|6768.1|6741.1|6766|6739|6768.7|6741.7|6764.9|6737.9|0
1603159500000|2020-10-20 02:05:00|6765|6738|6775.6|6748.6|6775.6|6748.6|6765|6738|0
1603159800000|2020-10-20 02:10:00|6776.6|6749.6|6781.4|6754.4|6781.6|6754.6|6776.6|6749.6|0
1603160100000|2020-10-20 02:15:00|6777.9|6750.9|6778.6|6751.6|6779.9|6752.9|6777.9|6750.9|0
1603160400000|2020-10-20 02:20:00|6779.3|6752.3|6774.2|6747.2|6779.3|6752.3|6773.4|6746.4|0
1603160700000|2020-10-20 02:25:00|6771.9|6744.9|6774.6|6747.6|6776.3|6749.3|6770.3|6743.3|0
1603161000000|2020-10-20 02:30:00|6776.5|6749.5|6772.2|6745.2|6776.5|6749.5|6763|6736|0
1603161300000|2020-10-20 02:35:00|6772.6|6745.6|6774.3|6747.3|6776.3|6749.3|6772.6|6745.6|0
1603161600000|2020-10-20 02:40:00|6773.8|6746.8|6769.8|6742.8|6776.7|6749.7|6769|6742|0
1603161900000|2020-10-20 02:45:00|6769|6742|6772.2|6745.2|6773.3|6746.3|6767.9|6740.9|0
1603162200000|2020-10-20 02:50:00|6771.7|6744.7|6771.5|6744.5|6772.7|6745.7|6769.2|6742.2|0
1603162500000|2020-10-20 02:55:00|6772.9|6745.9|6770.5|6743.5|6772.9|6745.9|6769|6742|0
1603162800000|2020-10-20 03:00:00|6774.8|6747.8|6772.8|6745.8|6774.8|6747.8|6768.2|6741.2|0
1603163100000|2020-10-20 03:05:00|6773.5|6746.5|6770.6|6743.6|6773.6|6746.6|6768.2|6741.2|0
1603163400000|2020-10-20 03:10:00|6770.4|6743.4|6772.7|6745.7|6772.7|6745.7|6768.5|6741.5|0
1603163700000|2020-10-20 03:15:00|6770|6743|6767.6|6740.6|6770.1|6743.1|6766.7|6739.7|0
1603164000000|2020-10-20 03:20:00|6767.8|6740.8|6766.1|6739.1|6769.8|6742.8|6766.1|6739.1|0
1603164300000|2020-10-20 03:25:00|6768.4|6741.4|6757.5|6730.5|6769.2|6742.2|6755.1|6728.1|0
1603164600000|2020-10-20 03:30:00|6755.4|6728.4|6765.3|6738.3|6766.7|6739.7|6755.4|6728.4|0
1603164900000|2020-10-20 03:35:00|6770.1|6743.1|6764.6|6737.6|6770.1|6743.1|6764.6|6737.6|0
1603165200000|2020-10-20 03:40:00|6764.1|6737.1|6767.8|6740.8|6769.2|6742.2|6763.4|6736.4|0
1603165500000|2020-10-20 03:45:00|6766.7|6739.7|6765.3|6738.3|6767.1|6740.1|6764.3|6737.3|0
1603165800000|2020-10-20 03:50:00|6761.6|6734.6|6763.6|6736.6|6763.6|6736.6|6760.3|6733.3|0
1603166100000|2020-10-20 03:55:00|6764.4|6737.4|6762|6735|6764.9|6737.9|6762|6735|0
1603166400000|2020-10-20 04:00:00|6764.3|6737.3|6761.4|6734.4|6764.3|6737.3|6760.7|6733.7|0
1603166700000|2020-10-20 04:05:00|6762.1|6735.1|6763.4|6736.4|6765.5|6738.5|6761.2|6734.2|0
1603167000000|2020-10-20 04:10:00|6765.9|6738.9|6760.7|6733.7|6765.9|6738.9|6760.1|6733.1|0
1603167300000|2020-10-20 04:15:00|6756.5|6729.5|6760.7|6733.7|6764.2|6737.2|6756.5|6729.5|0
1603167600000|2020-10-20 04:20:00|6761.2|6734.2|6760|6733|6763|6736|6756.4|6729.4|0
1603167900000|2020-10-20 04:25:00|6760.8|6733.8|6760.3|6733.3|6762|6735|6757.4|6730.4|0
1603168200000|2020-10-20 04:30:00|6761.9|6734.9|6762|6735|6762.3|6735.3|6758.1|6731.1|0
1603168500000|2020-10-20 04:35:00|6762.3|6735.3|6756.1|6729.1|6762.4|6735.4|6756.1|6729.1|0
1603168800000|2020-10-20 04:40:00|6756|6729|6758.6|6731.6|6758.6|6731.6|6752.8|6725.8|0
1603169100000|2020-10-20 04:45:00|6756.9|6729.9|6753.7|6726.7|6758.8|6731.8|6753.7|6726.7|0
1603169400000|2020-10-20 04:50:00|6752.5|6725.5|6751.4|6724.4|6757.1|6730.1|6750.5|6723.5|0
1603169700000|2020-10-20 04:55:00|6751.1|6724.1|6753.7|6726.7|6753.7|6726.7|6746|6719|0
1603235400000|2020-10-20 23:10:00|6770.7|6743.7|6793.1|6765.9|6793.1|6765.9|6770.6|6743.6|0
1603235700000|2020-10-20 23:15:00|6791.7|6764.5|6812|6784.8|6815.6|6788.4|6770.5|6743.5|0
1603236000000|2020-10-20 23:20:00|6811.7|6784.5|6823.7|6796.5|6823.7|6796.5|6805.4|6778.2|0
1603236300000|2020-10-20 23:25:00|6834.2|6807|6856.2|6828.8|6856.2|6828.8|6834.2|6807|0
1603236600000|2020-10-20 23:30:00|6855.7|6828.3|6852.2|6824.8|6857.8|6830.4|6852.2|6824.8|0
1603236900000|2020-10-20 23:35:00|6855.7|6828.3|6865.9|6838.5|6865.9|6838.5|6855.7|6828.3|0
1603237200000|2020-10-20 23:40:00|6860.9|6833.5|6851.8|6824.4|6862.8|6835.4|6851.5|6824.1|0
1603237500000|2020-10-20 23:45:00|6850.6|6823.2|6856.2|6828.8|6863|6835.6|6848.8|6821.4|0
1603237800000|2020-10-20 23:50:00|6857|6829.6|6868.2|6840.8|6868.2|6840.8|6856.6|6829.2|0
1603238100000|2020-10-20 23:55:00|6866.1|6838.7|6861.5|6834.1|6869.3|6841.9|6861.5|6834.1|0
1603238400000|2020-10-21 00:00:00|6859.2|6831.8|6864.9|6837.5|6866|6838.6|6853.8|6826.4|0
1603238700000|2020-10-21 00:05:00|6866.1|6838.7|6875.3|6847.9|6875.3|6847.9|6864.4|6837|0
1603239000000|2020-10-21 00:10:00|6872.6|6845.2|6875.1|6847.7|6879|6851.6|6871.8|6844.4|0
1603239300000|2020-10-21 00:15:00|6872.6|6845.2|6864.6|6837.2|6872.6|6845.2|6861.2|6833.8|0
1603239600000|2020-10-21 00:20:00|6861.6|6834.2|6875.7|6848.3|6875.7|6848.3|6861.6|6834.2|0
1603239900000|2020-10-21 00:25:00|6874|6846.6|6865.4|6838|6874|6846.6|6860.5|6833.1|0
1603240200000|2020-10-21 00:30:00|6861.2|6833.8|6864.7|6837.3|6865.3|6837.9|6860.9|6833.5|0
1603240500000|2020-10-21 00:35:00|6867.5|6840.1|6864.4|6837|6867.5|6840.1|6862.2|6834.8|0
1603240800000|2020-10-21 00:40:00|6863.7|6836.3|6854.8|6827.4|6863.7|6836.3|6854.4|6827|0
1603241100000|2020-10-21 00:45:00|6857.1|6829.7|6853.9|6826.5|6859.1|6831.7|6853.9|6826.5|0
1603241400000|2020-10-21 00:50:00|6854.3|6826.9|6850.1|6822.7|6854.3|6826.9|6850.1|6822.7|0
1603241700000|2020-10-21 00:55:00|6849|6821.6|6843.3|6815.9|6849.8|6822.4|6842.3|6814.9|0
1603242000000|2020-10-21 01:00:00|6845.1|6817.7|6848.7|6821.3|6848.8|6821.4|6845.1|6817.7|0
1603242300000|2020-10-21 01:05:00|6843.8|6816.4|6837.7|6810.5|6847.5|6820.1|6837.7|6810.5|0
1603242600000|2020-10-21 01:10:00|6837.5|6810.3|6836.7|6809.5|6839.9|6812.5|6834.4|6807.2|0
1603242900000|2020-10-21 01:15:00|6837.6|6810.4|6851|6823.6|6852.7|6825.3|6837.6|6810.4|0
1603243200000|2020-10-21 01:20:00|6849.6|6822.2|6847|6819.6|6852.6|6825.2|6846|6818.6|0
1603243500000|2020-10-21 01:25:00|6843|6815.6|6847.9|6820.5|6847.9|6820.5|6843|6815.6|0
1603243800000|2020-10-21 01:30:00|6849.4|6822|6849.5|6822.1|6849.5|6822.1|6842.7|6815.3|0
1603244100000|2020-10-21 01:35:00|6849.1|6821.7|6846.7|6819.3|6849.8|6822.4|6844.6|6817.2|0
1603244400000|2020-10-21 01:40:00|6846.4|6819|6849.4|6822|6849.6|6822.2|6846.4|6819|0
1603244700000|2020-10-21 01:45:00|6854.2|6826.8|6853.6|6826.2|6857|6829.6|6852.3|6824.9|0
1603245000000|2020-10-21 01:50:00|6854.1|6826.7|6850|6822.6|6855|6827.6|6848.4|6821|0
1603245300000|2020-10-21 01:55:00|6850.8|6823.4|6853.5|6826.1|6856.9|6829.5|6846|6818.6|0
1603245600000|2020-10-21 02:00:00|6856.2|6828.8|6846.3|6818.9|6857.4|6830|6846.3|6818.9|0
1603245900000|2020-10-21 02:05:00|6846|6818.6|6846.1|6818.7|6847.6|6820.2|6844.6|6817.2|0
1603246200000|2020-10-21 02:10:00|6854.1|6826.7|6861|6833.6|6861|6833.6|6854.1|6826.7|0
1603246500000|2020-10-21 02:15:00|6858.6|6831.2|6860.7|6833.3|6860.9|6833.5|6857|6829.6|0
1603246800000|2020-10-21 02:20:00|6859.7|6832.3|6863|6835.6|6863|6835.6|6856.8|6829.4|0
1603247100000|2020-10-21 02:25:00|6865.9|6838.5|6858.3|6830.9|6865.9|6838.5|6858.3|6830.9|0
1603247400000|2020-10-21 02:30:00|6858.1|6830.7|6857.7|6830.3|6859.7|6832.3|6855.8|6828.4|0
1603247700000|2020-10-21 02:35:00|6856.8|6829.4|6855.7|6828.3|6857.6|6830.2|6852.4|6825|0
1603248000000|2020-10-21 02:40:00|6856.1|6828.7|6859.1|6831.7|6859.2|6831.8|6854.1|6826.7|0
1603248300000|2020-10-21 02:45:00|6859.4|6832|6862.1|6834.7|6862.1|6834.7|6858.4|6831|0
1603248600000|2020-10-21 02:50:00|6862|6834.6|6852.6|6825.2|6862.7|6835.3|6851.6|6824.2|0
1603248900000|2020-10-21 02:55:00|6856.4|6829|6851.2|6823.8|6857.8|6830.4|6851.2|6823.8|0
1603249200000|2020-10-21 03:00:00|6851.7|6824.3|6853.2|6825.8|6854.7|6827.3|6849.1|6821.7|0
1603249500000|2020-10-21 03:05:00|6851.7|6824.3|6855.4|6828|6855.4|6828|6850.6|6823.2|0
1603249800000|2020-10-21 03:10:00|6855.2|6827.8|6854.6|6827.2|6856.3|6828.9|6852.4|6825|0
1603250100000|2020-10-21 03:15:00|6855.6|6828.2|6851.5|6824.1|6856.6|6829.2|6851.5|6824.1|0
1603250400000|2020-10-21 03:20:00|6852|6824.6|6857.3|6829.9|6857.3|6829.9|6851.5|6824.1|0
1603250700000|2020-10-21 03:25:00|6857.5|6830.1|6861|6833.6|6861|6833.6|6856.2|6828.8|0
1603251000000|2020-10-21 03:30:00|6859.9|6832.5|6854|6826.6|6862.2|6834.8|6853.5|6826.1|0
1603251300000|2020-10-21 03:35:00|6856.9|6829.5|6858|6830.6|6858|6830.6|6854.1|6826.7|0
1603251600000|2020-10-21 03:40:00|6857.1|6829.7|6856.3|6828.9|6859|6831.6|6855.5|6828.1|0
1603251900000|2020-10-21 03:45:00|6857.9|6830.5|6857.2|6829.8|6858.7|6831.3|6856.2|6828.8|0
1603252200000|2020-10-21 03:50:00|6859.7|6832.3|6862.8|6835.4|6865.1|6837.7|6859.2|6831.8|0
1603252500000|2020-10-21 03:55:00|6864|6836.6|6861|6833.6|6864|6836.6|6859.7|6832.3|0
1603252800000|2020-10-21 04:00:00|6858|6830.6|6857.8|6830.4|6858|6830.6|6854|6826.6|0
1603253100000|2020-10-21 04:05:00|6857|6829.6|6852.1|6824.7|6857|6829.6|6852.1|6824.7|0
1603253400000|2020-10-21 04:10:00|6852.4|6825|6855.9|6828.5|6857.8|6830.4|6850.6|6823.2|0
1603253700000|2020-10-21 04:15:00|6854|6826.6|6856.8|6829.4|6857.4|6830|6853.2|6825.8|0
1603254000000|2020-10-21 04:20:00|6857.2|6829.8|6853|6825.6|6857.8|6830.4|6853|6825.6|0
1603254300000|2020-10-21 04:25:00|6853.6|6826.2|6852.3|6824.9|6855.4|6828|6849.6|6822.2|0
1603254600000|2020-10-21 04:30:00|6853.4|6826|6853|6825.6|6853.5|6826.1|6849.1|6821.7|0
1603254900000|2020-10-21 04:35:00|6853.1|6825.7|6849.2|6821.8|6853.1|6825.7|6848.6|6821.2|0
1603255200000|2020-10-21 04:40:00|6842.3|6814.9|6845.7|6818.3|6846.3|6818.9|6842.2|6814.8|0
1603255500000|2020-10-21 04:45:00|6848.8|6821.4|6848.7|6821.3|6848.9|6821.5|6845.5|6818.1|0
1603255800000|2020-10-21 04:50:00|6847.5|6820.1|6840|6812.6|6849.1|6821.7|6840|6812.6|0
1603256100000|2020-10-21 04:55:00|6842.1|6814.7|6847.2|6819.8|6847.2|6819.8|6837.3|6810.1|0
1603321800000|2020-10-21 23:10:00|6716.5|6689.7|6711.4|6684.6|6718|6691.2|6707.2|6680.4|0
1603322100000|2020-10-21 23:15:00|6716.8|6690|6671.3|6644.7|6716.8|6690|6671.3|6644.7|0
1603322400000|2020-10-21 23:20:00|6676|6649.4|6692.1|6665.3|6692.1|6665.3|6673.4|6646.8|0
1603322700000|2020-10-21 23:25:00|6692.4|6665.6|6686.6|6660|6692.4|6665.6|6674.5|6647.9|0
1603323000000|2020-10-21 23:30:00|6690.8|6664|6700.3|6673.5|6700.3|6673.5|6690.8|6664|0
1603323300000|2020-10-21 23:35:00|6702.1|6675.3|6675.2|6648.6|6702.1|6675.3|6670.6|6644|0
1603323600000|2020-10-21 23:40:00|6676.3|6649.7|6671.1|6644.5|6681.1|6654.5|6670.8|6644.2|0
1603323900000|2020-10-21 23:45:00|6672.1|6645.5|6667|6640.4|6675.2|6648.6|6667|6640.4|0
1603324200000|2020-10-21 23:50:00|6671.5|6644.9|6670|6643.4|6673.2|6646.6|6667.7|6641.1|0
1603324500000|2020-10-21 23:55:00|6671.6|6645|6664.5|6637.9|6673.3|6646.7|6664.5|6637.9|0
1603324800000|2020-10-22 00:00:00|6666.8|6640.2|6666|6639.4|6669.9|6643.3|6660|6633.4|0
1603325100000|2020-10-22 00:05:00|6667.5|6640.9|6672.8|6646.2|6672.8|6646.2|6666.6|6640|0
1603325400000|2020-10-22 00:10:00|6670.5|6643.9|6652.9|6626.3|6674.1|6647.5|6652.9|6626.3|0
1603325700000|2020-10-22 00:15:00|6654.3|6627.7|6656.2|6629.6|6660|6633.4|6652.6|6626|0
1603326000000|2020-10-22 00:20:00|6656.9|6630.3|6659.5|6632.9|6661.7|6635.1|6655.3|6628.7|0
1603326300000|2020-10-22 00:25:00|6653.8|6627.2|6664.9|6638.3|6664.9|6638.3|6653.8|6627.2|0
1603326600000|2020-10-22 00:30:00|6660.5|6633.9|6668.4|6641.8|6668.4|6641.8|6660|6633.4|0
1603326900000|2020-10-22 00:35:00|6672.4|6645.8|6671.1|6644.5|6672.6|6646|6668.2|6641.6|0
1603327200000|2020-10-22 00:40:00|6671.6|6645|6683.8|6657.2|6683.8|6657.2|6671.2|6644.6|0
1603327500000|2020-10-22 00:45:00|6683.6|6657|6685.7|6659.1|6690|6663.2|6683.6|6657|0
1603327800000|2020-10-22 00:50:00|6685.8|6659.2|6698.9|6672.1|6698.9|6672.1|6685.8|6659.2|0
1603328100000|2020-10-22 00:55:00|6695.9|6669.1|6705.9|6679.1|6705.9|6679.1|6694.9|6668.1|0
1603328400000|2020-10-22 01:00:00|6704.1|6677.3|6702.4|6675.6|6704.1|6677.3|6698.7|6671.9|0
1603328700000|2020-10-22 01:05:00|6702.8|6676|6702.7|6675.9|6702.8|6676|6699.1|6672.3|0
1603329000000|2020-10-22 01:10:00|6705.9|6679.1|6711.2|6684.4|6711.2|6684.4|6703.5|6676.7|0
1603329300000|2020-10-22 01:15:00|6709.6|6682.8|6703.4|6676.6|6709.6|6682.8|6703.3|6676.5|0
1603329600000|2020-10-22 01:20:00|6707.2|6680.4|6705.9|6679.1|6710.8|6684|6705.9|6679.1|0
1603329900000|2020-10-22 01:25:00|6703.3|6676.5|6698.1|6671.3|6703.6|6676.8|6696.3|6669.5|0
1603330200000|2020-10-22 01:30:00|6697.5|6670.7|6702.1|6675.3|6702.1|6675.3|6697.5|6670.7|0
1603330500000|2020-10-22 01:35:00|6703.4|6676.6|6700.5|6673.7|6705.4|6678.6|6699.9|6673.1|0
1603330800000|2020-10-22 01:40:00|6703.3|6676.5|6703.2|6676.4|6704.7|6677.9|6701.3|6674.5|0
1603331100000|2020-10-22 01:45:00|6703.8|6677|6698.9|6672.1|6704.2|6677.4|6698.9|6672.1|0
1603331400000|2020-10-22 01:50:00|6698.3|6671.5|6705.3|6678.5|6705.3|6678.5|6698.3|6671.5|0
1603331700000|2020-10-22 01:55:00|6707|6680.2|6707.2|6680.4|6707.2|6680.4|6703.6|6676.8|0
1603332000000|2020-10-22 02:00:00|6707.7|6680.9|6704.9|6678.1|6707.7|6680.9|6702.4|6675.6|0
1603332300000|2020-10-22 02:05:00|6704.1|6677.3|6705|6678.2|6706.9|6680.1|6703.2|6676.4|0
1603332600000|2020-10-22 02:10:00|6702|6675.2|6700.9|6674.1|6702|6675.2|6698.1|6671.3|0
1603332900000|2020-10-22 02:15:00|6700|6673.2|6704.8|6678|6705.4|6678.6|6700|6673.2|0
1603333200000|2020-10-22 02:20:00|6704.1|6677.3|6705|6678.2|6708.3|6681.5|6704.1|6677.3|0
1603333500000|2020-10-22 02:25:00|6708.5|6681.7|6701.9|6675.1|6710.3|6683.5|6701.9|6675.1|0
1603333800000|2020-10-22 02:30:00|6704.1|6677.3|6704.7|6677.9|6706.7|6679.9|6703.3|6676.5|0
1603334100000|2020-10-22 02:35:00|6703.9|6677.1|6702.3|6675.5|6704|6677.2|6701.4|6674.6|0
1603334400000|2020-10-22 02:40:00|6701.2|6674.4|6702.2|6675.4|6704.9|6678.1|6699.1|6672.3|0
1603334700000|2020-10-22 02:45:00|6702.5|6675.7|6707.6|6680.8|6707.6|6680.8|6699.3|6672.5|0
1603335000000|2020-10-22 02:50:00|6703.1|6676.3|6708|6681.2|6708.4|6681.6|6703.1|6676.3|0
1603335300000|2020-10-22 02:55:00|6706.8|6680|6703.5|6676.7|6707.3|6680.5|6702.3|6675.5|0
1603335600000|2020-10-22 03:00:00|6702.5|6675.7|6706.6|6679.8|6706.6|6679.8|6702.5|6675.7|0
1603335900000|2020-10-22 03:05:00|6706.7|6679.9|6705.9|6679.1|6707.1|6680.3|6703.4|6676.6|0
1603336200000|2020-10-22 03:10:00|6706|6679.2|6699.4|6672.6|6706|6679.2|6699.4|6672.6|0
1603336500000|2020-10-22 03:15:00|6699.9|6673.1|6705.3|6678.5|6705.6|6678.8|6699.6|6672.8|0
1603336800000|2020-10-22 03:20:00|6705.1|6678.3|6706.1|6679.3|6707.4|6680.6|6703.7|6676.9|0
1603337100000|2020-10-22 03:25:00|6709|6682.2|6710.5|6683.7|6710.5|6683.7|6705.5|6678.7|0
1603337400000|2020-10-22 03:30:00|6712.1|6685.3|6711.4|6684.6|6713.9|6687.1|6709.7|6682.9|0
1603337700000|2020-10-22 03:35:00|6712.7|6685.9|6719.6|6692.8|6719.6|6692.8|6712.7|6685.9|0
1603338000000|2020-10-22 03:40:00|6718|6691.2|6722.4|6695.6|6723.9|6697.1|6718|6691.2|0
1603338300000|2020-10-22 03:45:00|6723.4|6696.6|6720.7|6693.9|6724.4|6697.6|6719.5|6692.7|0
1603338600000|2020-10-22 03:50:00|6723.5|6696.7|6723.3|6696.5|6727|6700.2|6723.3|6696.5|0
1603338900000|2020-10-22 03:55:00|6726.2|6699.4|6721.7|6694.9|6726.2|6699.4|6721.7|6694.9|0
1603339200000|2020-10-22 04:00:00|6721.6|6694.8|6722|6695.2|6724|6697.2|6718.9|6692.1|0
1603339500000|2020-10-22 04:05:00|6723.9|6697.1|6724.2|6697.4|6725.8|6699|6719.6|6692.8|0
1603339800000|2020-10-22 04:10:00|6724|6697.2|6729|6702.2|6730.9|6704.1|6723.9|6697.1|0
1603340100000|2020-10-22 04:15:00|6728.3|6701.5|6737.8|6711|6737.8|6711|6725.5|6698.7|0
1603340400000|2020-10-22 04:20:00|6740.4|6713.4|6734|6707.2|6740.4|6713.4|6730.5|6703.7|0
1603340700000|2020-10-22 04:25:00|6730.1|6703.3|6722.6|6695.8|6730.1|6703.3|6722.6|6695.8|0
1603341000000|2020-10-22 04:30:00|6720.2|6693.4|6716.9|6690.1|6720.6|6693.8|6716.9|6690.1|0
1603341300000|2020-10-22 04:35:00|6717.5|6690.7|6720.3|6693.5|6720.3|6693.5|6717.1|6690.3|0
1603341600000|2020-10-22 04:40:00|6718.7|6691.9|6722.9|6696.1|6723.3|6696.5|6718.7|6691.9|0
1603341900000|2020-10-22 04:45:00|6722.8|6696|6718.5|6691.7|6722.8|6696|6712|6685.2|0
1603342200000|2020-10-22 04:50:00|6715.7|6688.9|6716.1|6689.3|6717.5|6690.7|6710.6|6683.8|0
1603342500000|2020-10-22 04:55:00|6714.9|6688.1|6712.3|6685.5|6716.3|6689.5|6708.6|6681.8|0
1603408200000|2020-10-22 23:10:00|6779|6752|6774.3|6747.3|6780.9|6753.9|6764.5|6737.5|0
1603408500000|2020-10-22 23:15:00|6777|6750|6785.5|6758.5|6794.4|6767.2|6777|6750|0
1603408800000|2020-10-22 23:20:00|6795.3|6768.1|6795.5|6768.3|6798.3|6771.1|6793.2|6766|0
1603409100000|2020-10-22 23:25:00|6794|6766.8|6774.9|6747.9|6794|6766.8|6774.9|6747.9|0
1603409400000|2020-10-22 23:30:00|6772.2|6745.2|6744.8|6717.8|6772.2|6745.2|6744.8|6717.8|0
1603409700000|2020-10-22 23:35:00|6751.5|6724.5|6753|6726|6756.6|6729.6|6751.5|6724.5|0
1603410000000|2020-10-22 23:40:00|6751.9|6724.9|6763.7|6736.7|6764.8|6737.8|6751.9|6724.9|0
1603410300000|2020-10-22 23:45:00|6761.8|6734.8|6761.2|6734.2|6763.3|6736.3|6759.9|6732.9|0
1603410600000|2020-10-22 23:50:00|6763.3|6736.3|6759.8|6732.8|6765.9|6738.9|6759.8|6732.8|0
1603410900000|2020-10-22 23:55:00|6761.1|6734.1|6762.3|6735.3|6762.3|6735.3|6752|6725|0
1603411200000|2020-10-23 00:00:00|6760.3|6733.3|6763.3|6736.3|6766.6|6739.6|6759.2|6732.2|0
1603411500000|2020-10-23 00:05:00|6767.6|6740.6|6758.5|6731.5|6767.6|6740.6|6758.1|6731.1|0
1603411800000|2020-10-23 00:10:00|6768.8|6741.8|6767.6|6740.6|6774.9|6747.9|6765.7|6738.7|0
1603412100000|2020-10-23 00:15:00|6762.9|6735.9|6768|6741|6768|6741|6762.2|6735.2|0
1603412400000|2020-10-23 00:20:00|6771.6|6744.6|6771.3|6744.3|6773.8|6746.8|6767|6740|0
1603412700000|2020-10-23 00:25:00|6772.6|6745.6|6772.6|6745.6|6774.8|6747.8|6770|6743|0
1603413000000|2020-10-23 00:30:00|6771.9|6744.9|6779.4|6752.4|6779.4|6752.4|6771.9|6744.9|0
1603413300000|2020-10-23 00:35:00|6777.3|6750.3|6781.5|6754.5|6783.6|6756.6|6777.3|6750.3|0
1603413600000|2020-10-23 00:40:00|6780.4|6753.4|6790.4|6763.2|6790.4|6763.2|6779.5|6752.5|0
1603413900000|2020-10-23 00:45:00|6789.2|6762|6789.9|6762.7|6789.9|6762.7|6785.4|6758.4|0
1603414200000|2020-10-23 00:50:00|6790|6762.8|6787.9|6760.9|6791.9|6764.7|6786.5|6759.5|0
1603414500000|2020-10-23 00:55:00|6788.1|6761.1|6791|6763.8|6792.9|6765.7|6788.1|6761.1|0
1603414800000|2020-10-23 01:00:00|6789.4|6762.2|6793|6765.8|6794.7|6767.5|6788.8|6761.6|0
1603415100000|2020-10-23 01:05:00|6794.3|6767.1|6789.8|6762.6|6797.8|6770.6|6789.8|6762.6|0
1603415400000|2020-10-23 01:10:00|6789.3|6762.1|6792.7|6765.5|6794.7|6767.5|6789.3|6762.1|0
1603415700000|2020-10-23 01:15:00|6790.4|6763.2|6798.9|6771.7|6798.9|6771.7|6789.4|6762.2|0
1603416000000|2020-10-23 01:20:00|6797.8|6770.6|6790.8|6763.6|6797.8|6770.6|6790.8|6763.6|0
1603416300000|2020-10-23 01:25:00|6789.5|6762.3|6799.1|6771.9|6799.1|6771.9|6789.5|6762.3|0
1603416600000|2020-10-23 01:30:00|6797|6769.8|6786|6759|6797|6769.8|6786|6759|0
1603416900000|2020-10-23 01:35:00|6784.8|6757.8|6787.6|6760.6|6788.1|6761.1|6784.6|6757.6|0
1603417200000|2020-10-23 01:40:00|6785.8|6758.8|6792.6|6765.4|6792.6|6765.4|6782.9|6755.9|0
1603417500000|2020-10-23 01:45:00|6789.8|6762.6|6792|6764.8|6793.1|6765.9|6789.8|6762.6|0
1603417800000|2020-10-23 01:50:00|6794.1|6766.9|6794.6|6767.4|6796.8|6769.6|6793.2|6766|0
1603418100000|2020-10-23 01:55:00|6794.3|6767.1|6800.9|6773.7|6800.9|6773.7|6793.2|6766|0
1603418400000|2020-10-23 02:00:00|6801.4|6774.2|6793|6765.8|6801.4|6774.2|6793|6765.8|0
1603418700000|2020-10-23 02:05:00|6797.6|6770.4|6796.6|6769.4|6797.6|6770.4|6792.5|6765.3|0
1603419000000|2020-10-23 02:10:00|6796.7|6769.5|6795|6767.8|6799|6771.8|6795|6767.8|0
1603419300000|2020-10-23 02:15:00|6795.8|6768.6|6795.5|6768.3|6797.1|6769.9|6793.4|6766.2|0
1603419600000|2020-10-23 02:20:00|6795.9|6768.7|6792.1|6764.9|6796|6768.8|6792.1|6764.9|0
1603419900000|2020-10-23 02:25:00|6792|6764.8|6791.7|6764.5|6793.8|6766.6|6790.5|6763.3|0
1603420200000|2020-10-23 02:30:00|6791|6763.8|6787.7|6760.7|6793.5|6766.3|6787.7|6760.7|0
1603420500000|2020-10-23 02:35:00|6788.9|6761.7|6799.2|6772|6799.2|6772|6788.9|6761.7|0
1603420800000|2020-10-23 02:40:00|6800.3|6773.1|6794.6|6767.4|6801.4|6774.2|6794.6|6767.4|0
1603421100000|2020-10-23 02:45:00|6795.7|6768.5|6789.7|6762.5|6795.7|6768.5|6789.7|6762.5|0
1603421400000|2020-10-23 02:50:00|6791.9|6764.7|6791|6763.8|6792.5|6765.3|6790.6|6763.4|0
1603421700000|2020-10-23 02:55:00|6793.3|6766.1|6792.2|6765|6794.8|6767.6|6792|6764.8|0
1603422000000|2020-10-23 03:00:00|6792.7|6765.5|6798.1|6770.9|6798.1|6770.9|6792.7|6765.5|0
1603422300000|2020-10-23 03:05:00|6798.4|6771.2|6801.4|6774.2|6803.2|6776|6798.4|6771.2|0
1603422600000|2020-10-23 03:10:00|6803.7|6776.5|6807.4|6780.2|6808.1|6780.9|6803.7|6776.5|0
1603422900000|2020-10-23 03:15:00|6807.3|6780.1|6811.1|6783.9|6811.1|6783.9|6806.8|6779.6|0
1603423200000|2020-10-23 03:20:00|6812|6784.8|6808.2|6781|6812.4|6785.2|6808.2|6781|0
1603423500000|2020-10-23 03:25:00|6809|6781.8|6806.6|6779.4|6810|6782.8|6805.5|6778.3|0
1603423800000|2020-10-23 03:30:00|6806.9|6779.7|6804.9|6777.7|6809.3|6782.1|6804.9|6777.7|0
1603424100000|2020-10-23 03:35:00|6801.4|6774.2|6804|6776.8|6805.8|6778.6|6801.4|6774.2|0
1603424400000|2020-10-23 03:40:00|6803.8|6776.6|6801|6773.8|6803.8|6776.6|6798.7|6771.5|0
1603424700000|2020-10-23 03:45:00|6800.1|6772.9|6801.5|6774.3|6801.5|6774.3|6798.2|6771|0
1603425000000|2020-10-23 03:50:00|6796.1|6768.9|6799.1|6771.9|6799.9|6772.7|6796.1|6768.9|0
1603425300000|2020-10-23 03:55:00|6797.6|6770.4|6798.3|6771.1|6800.5|6773.3|6796.2|6769|0
1603425600000|2020-10-23 04:00:00|6798.9|6771.7|6800.2|6773|6801.6|6774.4|6798.8|6771.6|0
1603425900000|2020-10-23 04:05:00|6799.3|6772.1|6801.1|6773.9|6801.4|6774.2|6798.3|6771.1|0
1603426200000|2020-10-23 04:10:00|6800.7|6773.5|6799.1|6771.9|6801.5|6774.3|6795.5|6768.3|0
1603426500000|2020-10-23 04:15:00|6799.8|6772.6|6796.2|6769|6802.2|6775|6793.3|6766.1|0
1603426800000|2020-10-23 04:20:00|6793.4|6766.2|6792.4|6765.2|6793.7|6766.5|6790.7|6763.5|0
1603427100000|2020-10-23 04:25:00|6794.7|6767.5|6796.3|6769.1|6796.9|6769.7|6792.8|6765.6|0
1603427400000|2020-10-23 04:30:00|6795|6767.8|6791.5|6764.3|6795|6767.8|6790|6762.8|0
1603427700000|2020-10-23 04:35:00|6790.9|6763.7|6793|6765.8|6795.5|6768.3|6790.9|6763.7|0
1603428000000|2020-10-23 04:40:00|6794|6766.8|6789.1|6761.9|6794|6766.8|6788.4|6761.4|0
1603428300000|2020-10-23 04:45:00|6789.2|6762|6789.9|6762.7|6790.4|6763.2|6788.8|6761.6|0
1603428600000|2020-10-23 04:50:00|6788.9|6761.7|6801.9|6774.7|6802.2|6775|6788.9|6761.7|0
1603428900000|2020-10-23 04:55:00|6798.8|6771.6|6796.2|6769|6801.4|6774.2|6793.9|6766.7|0
1603667400000|2020-10-25 23:10:00|6801.4|6774.2|6805.1|6777.9|6813.5|6786.3|6795.4|6768.2|0
1603667700000|2020-10-25 23:15:00|6797.8|6770.6|6798|6770.8|6801.3|6774.1|6794|6766.8|0
1603668000000|2020-10-25 23:20:00|6801.4|6774.2|6779.5|6752.5|6801.4|6774.2|6778.5|6751.5|0
1603668300000|2020-10-25 23:25:00|6779.1|6752.1|6783.6|6756.6|6788.2|6761.2|6778.4|6751.4|0
1603668600000|2020-10-25 23:30:00|6791.9|6764.7|6808.8|6781.6|6808.8|6781.6|6791.9|6764.7|0
1603668900000|2020-10-25 23:35:00|6808.3|6781.1|6819.6|6792.4|6821.4|6794.2|6808.3|6781.1|0
1603669200000|2020-10-25 23:40:00|6821.6|6794.4|6834.7|6807.5|6834.7|6807.5|6821.6|6794.4|0
1603669500000|2020-10-25 23:45:00|6837.1|6809.9|6824.3|6797.1|6842|6814.6|6824.3|6797.1|0
1603669800000|2020-10-25 23:50:00|6823.8|6796.6|6830.4|6803.2|6832.6|6805.4|6823.8|6796.6|0
1603670100000|2020-10-25 23:55:00|6832.3|6805.1|6823.9|6796.7|6833.5|6806.3|6823.9|6796.7|0
1603670400000|2020-10-26 00:00:00|6826.2|6799|6838.2|6811|6840.8|6813.4|6826.2|6799|0
1603670700000|2020-10-26 00:05:00|6830.2|6803|6852|6824.6|6852|6824.6|6830.2|6803|0
1603671000000|2020-10-26 00:10:00|6857.2|6829.8|6867.8|6840.4|6873.8|6846.4|6857.2|6829.8|0
1603671300000|2020-10-26 00:15:00|6870.8|6843.4|6850|6822.6|6871.3|6843.9|6850|6822.6|0
1603671600000|2020-10-26 00:20:00|6850.7|6823.3|6845.1|6817.7|6850.7|6823.3|6833.7|6806.5|0
1603671900000|2020-10-26 00:25:00|6843.7|6816.3|6838.2|6811|6843.7|6816.3|6834.6|6807.4|0
1603672200000|2020-10-26 00:30:00|6838.4|6811.2|6832|6804.8|6838.4|6811.2|6832|6804.8|0
1603672500000|2020-10-26 00:35:00|6830.4|6803.2|6833.6|6806.4|6833.6|6806.4|6829.9|6802.7|0
1603672800000|2020-10-26 00:40:00|6832.7|6805.5|6838.7|6811.4|6838.7|6811.4|6832.7|6805.5|0
1603673100000|2020-10-26 00:45:00|6839.3|6811.9|6840.1|6812.7|6841.5|6814.1|6837.6|6810.4|0
1603673400000|2020-10-26 00:50:00|6839.6|6812.2|6839.4|6812|6841.3|6813.9|6837.1|6809.9|0
1603673700000|2020-10-26 00:55:00|6840.8|6813.4|6838.4|6811.2|6841.5|6814.1|6837|6809.8|0
1603674000000|2020-10-26 01:00:00|6839.3|6811.9|6834.4|6807.2|6840.4|6813|6834.4|6807.2|0
1603674300000|2020-10-26 01:05:00|6832.7|6805.5|6835|6807.8|6835|6807.8|6832.6|6805.4|0
1603674600000|2020-10-26 01:10:00|6836.7|6809.5|6836.5|6809.3|6838.3|6811.1|6834.8|6807.6|0
1603674900000|2020-10-26 01:15:00|6835.4|6808.2|6835.9|6808.7|6837.4|6810.2|6834|6806.8|0
1603675200000|2020-10-26 01:20:00|6836.8|6809.6|6821.1|6793.9|6836.8|6809.6|6820.6|6793.4|0
1603675500000|2020-10-26 01:25:00|6820.3|6793.1|6812.5|6785.3|6820.3|6793.1|6811.1|6783.9|0
1603675800000|2020-10-26 01:30:00|6813.7|6786.5|6814.3|6787.1|6818.9|6791.7|6813.7|6786.5|0
1603676100000|2020-10-26 01:35:00|6814.6|6787.4|6815.5|6788.3|6819.3|6792.1|6814.5|6787.3|0
1603676400000|2020-10-26 01:40:00|6816.5|6789.3|6814.2|6787|6817|6789.8|6813.3|6786.1|0
1603676700000|2020-10-26 01:45:00|6811.4|6784.2|6816.6|6789.4|6817.5|6790.3|6811.4|6784.2|0
1603677000000|2020-10-26 01:50:00|6816.2|6789|6812.3|6785.1|6818|6790.8|6812.3|6785.1|0
1603677300000|2020-10-26 01:55:00|6812.5|6785.3|6821|6793.8|6823.5|6796.3|6812.5|6785.3|0
1603677600000|2020-10-26 02:00:00|6819.3|6792.1|6814.9|6787.7|6819.3|6792.1|6811|6783.8|0
1603677900000|2020-10-26 02:05:00|6817.4|6790.2|6814.3|6787.1|6818.4|6791.2|6814.2|6787|0
1603678200000|2020-10-26 02:10:00|6814.1|6786.9|6817|6789.8|6818.1|6790.9|6813.3|6786.1|0
1603678500000|2020-10-26 02:15:00|6817.6|6790.4|6818.4|6791.2|6819.4|6792.2|6815.2|6788|0
1603678800000|2020-10-26 02:20:00|6817.2|6790|6821|6793.8|6821.3|6794.1|6815.4|6788.2|0
1603679100000|2020-10-26 02:25:00|6819.6|6792.4|6820.1|6792.9|6822.1|6794.9|6819.2|6792|0
1603679400000|2020-10-26 02:30:00|6817.8|6790.6|6816.8|6789.6|6820.4|6793.2|6816.1|6788.9|0
1603679700000|2020-10-26 02:35:00|6818.4|6791.2|6815.1|6787.9|6821|6793.8|6814|6786.8|0
1603680000000|2020-10-26 02:40:00|6815.2|6788|6818.7|6791.5|6818.7|6791.5|6814.4|6787.2|0
1603680300000|2020-10-26 02:45:00|6822.8|6795.6|6821.8|6794.6|6822.8|6795.6|6819.4|6792.2|0
1603680600000|2020-10-26 02:50:00|6819.4|6792.2|6819.2|6792|6820.8|6793.6|6815.8|6788.6|0
1603680900000|2020-10-26 02:55:00|6820.1|6792.9|6816|6788.8|6827.2|6800|6814.1|6786.9|0
1603681200000|2020-10-26 03:00:00|6816.7|6789.5|6818.3|6791.1|6818.3|6791.1|6814.1|6786.9|0
1603681500000|2020-10-26 03:05:00|6818.8|6791.6|6818.9|6791.7|6819.3|6792.1|6817.1|6789.9|0
1603681800000|2020-10-26 03:10:00|6819.9|6792.7|6829.8|6802.6|6831|6803.8|6819.9|6792.7|0
1603682100000|2020-10-26 03:15:00|6829.2|6802|6829.3|6802.1|6832.7|6805.5|6828.4|6801.2|0
1603682400000|2020-10-26 03:20:00|6826.6|6799.4|6829.7|6802.5|6830.6|6803.4|6826.6|6799.4|0
1603682700000|2020-10-26 03:25:00|6827.8|6800.6|6828.8|6801.6|6830.7|6803.5|6827.6|6800.4|0
1603683000000|2020-10-26 03:30:00|6829.9|6802.7|6829.8|6802.6|6832.6|6805.4|6827.2|6800|0
1603683300000|2020-10-26 03:35:00|6832.7|6805.5|6828.8|6801.6|6833.2|6806|6828.3|6801.1|0
1603683600000|2020-10-26 03:40:00|6827.2|6800|6825.2|6798|6828.9|6801.7|6825.2|6798|0
1603683900000|2020-10-26 03:45:00|6827.1|6799.9|6833.7|6806.5|6834.1|6806.9|6826.2|6799|0
1603684200000|2020-10-26 03:50:00|6832.7|6805.5|6831.3|6804.1|6833.5|6806.3|6830.3|6803.1|0
1603684500000|2020-10-26 03:55:00|6833.6|6806.4|6832.9|6805.7|6833.6|6806.4|6827.4|6800.2|0
1603684800000|2020-10-26 04:00:00|6841.7|6814.3|6836.9|6809.7|6841.7|6814.3|6834.5|6807.3|0
1603685100000|2020-10-26 04:05:00|6838|6810.8|6844.5|6817.1|6845.7|6818.3|6838|6810.8|0
1603685400000|2020-10-26 04:10:00|6841.7|6814.3|6829.6|6802.4|6841.7|6814.3|6829.6|6802.4|0
1603685700000|2020-10-26 04:15:00|6829.3|6802.1|6828.7|6801.5|6831.5|6804.3|6827.4|6800.2|0
1603686000000|2020-10-26 04:20:00|6825|6797.8|6827.8|6800.6|6829.8|6802.6|6821.6|6794.4|0
1603686300000|2020-10-26 04:25:00|6826.5|6799.3|6830.2|6803|6831.7|6804.5|6826.5|6799.3|0
1603686600000|2020-10-26 04:30:00|6825.3|6798.1|6818.1|6790.9|6829|6801.8|6817.5|6790.3|0
1603686900000|2020-10-26 04:35:00|6816.1|6788.9|6819.3|6792.1|6819.3|6792.1|6814.6|6787.4|0
1603687200000|2020-10-26 04:40:00|6816.8|6789.6|6819.1|6791.9|6822.5|6795.3|6816.2|6789|0
1603687500000|2020-10-26 04:45:00|6816.1|6788.9|6818.8|6791.6|6822.8|6795.6|6816.1|6788.9|0
1603687800000|2020-10-26 04:50:00|6822.5|6795.3|6824.7|6797.5|6827.8|6800.6|6822.4|6795.2|0
1603688100000|2020-10-26 04:55:00|6822.7|6795.5|6818.2|6791|6825.9|6798.7|6817.8|6790.6|0
1603753800000|2020-10-26 23:10:00|6713.3|6686.5|6706.4|6679.6|6720.7|6693.9|6703.9|6677.1|0
1603754100000|2020-10-26 23:15:00|6708.3|6681.5|6713.9|6687.1|6718|6691.2|6708.3|6681.5|0
1603754400000|2020-10-26 23:20:00|6711.8|6685|6709.9|6683.1|6721.6|6694.8|6709.9|6683.1|0
1603754700000|2020-10-26 23:25:00|6711.1|6684.3|6693.4|6666.6|6711.1|6684.3|6687|6660.4|0
1603755000000|2020-10-26 23:30:00|6695.5|6668.7|6697.4|6670.6|6697.4|6670.6|6690.4|6663.6|0
1603755300000|2020-10-26 23:35:00|6702.9|6676.1|6696.5|6669.7|6702.9|6676.1|6694.5|6667.7|0
1603755600000|2020-10-26 23:40:00|6694.8|6668|6693.5|6666.7|6696.8|6670|6687.6|6661|0
1603755900000|2020-10-26 23:45:00|6689.7|6662.9|6687.1|6660.5|6689.7|6662.9|6677.6|6651|0
1603756200000|2020-10-26 23:50:00|6686.6|6660|6685.6|6659|6691.1|6664.3|6684.8|6658.2|0
1603756500000|2020-10-26 23:55:00|6686.1|6659.5|6679.7|6653.1|6686.1|6659.5|6679.7|6653.1|0
1603756800000|2020-10-27 00:00:00|6681.8|6655.2|6654.9|6628.3|6681.8|6655.2|6654.9|6628.3|0
1603757100000|2020-10-27 00:05:00|6655.2|6628.6|6666.9|6640.3|6670.7|6644.1|6655.2|6628.6|0
1603757400000|2020-10-27 00:10:00|6668.5|6641.9|6672.6|6646|6674.2|6647.6|6668.5|6641.9|0
1603757700000|2020-10-27 00:15:00|6675.9|6649.3|6667.1|6640.5|6675.9|6649.3|6667.1|6640.5|0
1603758000000|2020-10-27 00:20:00|6663.5|6636.9|6660.4|6633.8|6663.5|6636.9|6656.5|6629.9|0
1603758300000|2020-10-27 00:25:00|6659.8|6633.2|6646|6619.4|6659.8|6633.2|6634.6|6608.2|0
1603758600000|2020-10-27 00:30:00|6648.1|6621.5|6652.2|6625.6|6652.2|6625.6|6644.2|6617.6|0
1603758900000|2020-10-27 00:35:00|6651.6|6625|6653|6626.4|6656.4|6629.8|6651.6|6625|0
1603759200000|2020-10-27 00:40:00|6653.1|6626.5|6650.5|6623.9|6653.1|6626.5|6648.9|6622.3|0
1603759500000|2020-10-27 00:45:00|6652.2|6625.6|6650.2|6623.6|6652.9|6626.3|6647.1|6620.5|0
1603759800000|2020-10-27 00:50:00|6647.4|6620.8|6634.3|6607.9|6649.6|6623|6632.8|6606.4|0
1603760100000|2020-10-27 00:55:00|6633.8|6607.4|6639.3|6612.7|6640.8|6614.2|6632.2|6605.8|0
1603760400000|2020-10-27 01:00:00|6638.7|6612.1|6641.8|6615.2|6641.8|6615.2|6635.3|6608.9|0
1603760700000|2020-10-27 01:05:00|6640.7|6614.1|6633.7|6607.3|6641.6|6615|6631.7|6605.3|0
1603761000000|2020-10-27 01:10:00|6634.5|6608.1|6626.8|6600.4|6634.5|6608.1|6626.8|6600.4|0
1603761300000|2020-10-27 01:15:00|6623.9|6597.5|6617.5|6591.1|6626.3|6599.9|6617.5|6591.1|0
1603761600000|2020-10-27 01:20:00|6613.2|6586.8|6612.1|6585.7|6616.7|6590.3|6611.9|6585.5|0
1603761900000|2020-10-27 01:25:00|6611.7|6585.3|6606.9|6580.5|6611.7|6585.3|6605.9|6579.5|0
1603762200000|2020-10-27 01:30:00|6604.9|6578.5|6598.7|6572.3|6604.9|6578.5|6597.2|6570.8|0
1603762500000|2020-10-27 01:35:00|6600|6573.6|6604|6577.6|6604|6577.6|6595.6|6569.2|0
1603762800000|2020-10-27 01:40:00|6602.2|6575.8|6602.8|6576.4|6604.5|6578.1|6601.6|6575.2|0
1603763100000|2020-10-27 01:45:00|6604.8|6578.4|6601.6|6575.2|6604.8|6578.4|6601.5|6575.1|0
1603763400000|2020-10-27 01:50:00|6600.8|6574.4|6589.4|6563|6600.8|6574.4|6589.4|6563|0
1603763700000|2020-10-27 01:55:00|6590.6|6564.2|6591.8|6565.4|6592|6565.6|6586.9|6560.7|0
1603764000000|2020-10-27 02:00:00|6591.1|6564.7|6587.2|6561|6593.9|6567.5|6586.5|6560.3|0
1603764300000|2020-10-27 02:05:00|6587.5|6561.3|6579.5|6553.3|6587.5|6561.3|6579.5|6553.3|0
1603764600000|2020-10-27 02:10:00|6581.7|6555.5|6578.5|6552.3|6582|6555.8|6576.8|6550.6|0
1603764900000|2020-10-27 02:15:00|6578.3|6552.1|6588.2|6561.9|6589|6562.6|6577.6|6551.4|0
1603765200000|2020-10-27 02:20:00|6588.9|6562.5|6584.6|6558.4|6588.9|6562.5|6583.4|6557.2|0
1603765500000|2020-10-27 02:25:00|6585.1|6558.9|6584.5|6558.3|6588.2|6561.9|6584.5|6558.3|0
1603765800000|2020-10-27 02:30:00|6581.9|6555.7|6584.7|6558.5|6587.1|6560.9|6581.9|6555.7|0
1603766100000|2020-10-27 02:35:00|6592.2|6565.8|6589.2|6562.8|6592.3|6565.9|6585.9|6559.7|0
1603766400000|2020-10-27 02:40:00|6590.6|6564.2|6592.4|6566|6593.3|6566.9|6587.2|6561|0
1603766700000|2020-10-27 02:45:00|6593.5|6567.1|6609.1|6582.7|6609.1|6582.7|6590.9|6564.5|0
1603767000000|2020-10-27 02:50:00|6610.6|6584.2|6601.6|6575.2|6610.6|6584.2|6601.4|6575|0
1603767300000|2020-10-27 02:55:00|6598.9|6572.5|6602.2|6575.8|6602.2|6575.8|6598|6571.6|0
1603767600000|2020-10-27 03:00:00|6598.9|6572.5|6594|6567.6|6600|6573.6|6593.4|6567|0
1603767900000|2020-10-27 03:05:00|6596|6569.6|6595.9|6569.5|6598.3|6571.9|6592.7|6566.3|0
1603768200000|2020-10-27 03:10:00|6593.3|6566.9|6597.5|6571.1|6598.5|6572.1|6593.3|6566.9|0
1603768500000|2020-10-27 03:15:00|6596.8|6570.4|6591.3|6564.9|6596.8|6570.4|6590.7|6564.3|0
1603768800000|2020-10-27 03:20:00|6589.2|6562.8|6593.3|6566.9|6601|6574.6|6589.2|6562.8|0
1603769100000|2020-10-27 03:25:00|6596.3|6569.9|6592.4|6566|6596.3|6569.9|6590|6563.6|0
1603769400000|2020-10-27 03:30:00|6595.2|6568.8|6598.6|6572.2|6599.4|6573|6591.5|6565.1|0
1603769700000|2020-10-27 03:35:00|6596.8|6570.4|6594.6|6568.2|6598.3|6571.9|6594.2|6567.8|0
1603770000000|2020-10-27 03:40:00|6595.2|6568.8|6592.6|6566.2|6597.5|6571.1|6592.6|6566.2|0
1603770300000|2020-10-27 03:45:00|6594.3|6567.9|6594.6|6568.2|6601.1|6574.7|6594.3|6567.9|0
1603770600000|2020-10-27 03:50:00|6593.2|6566.8|6589.3|6562.9|6593.9|6567.5|6589.3|6562.9|0
1603770900000|2020-10-27 03:55:00|6588|6561.8|6584.5|6558.3|6588.7|6562.3|6583.5|6557.3|0
1603771200000|2020-10-27 04:00:00|6585.3|6559.1|6588|6561.8|6588.4|6562|6583.2|6557|0
1603771500000|2020-10-27 04:05:00|6589.6|6563.2|6582.5|6556.3|6589.6|6563.2|6582.2|6556|0
1603771800000|2020-10-27 04:10:00|6586.7|6560.5|6587.4|6561.2|6589.4|6563|6582.6|6556.4|0
1603772100000|2020-10-27 04:15:00|6585.1|6558.9|6578.1|6551.9|6585.1|6558.9|6578.1|6551.9|0
1603772400000|2020-10-27 04:20:00|6581.8|6555.6|6583.1|6556.9|6587.7|6561.5|6581.8|6555.6|0
1603772700000|2020-10-27 04:25:00|6583.6|6557.4|6591.2|6564.8|6591.2|6564.8|6583.6|6557.4|0
1603773000000|2020-10-27 04:30:00|6589.7|6563.3|6608.9|6582.5|6608.9|6582.5|6589.7|6563.3|0
1603773300000|2020-10-27 04:35:00|6610.2|6583.8|6613.7|6587.3|6613.7|6587.3|6608.5|6582.1|0
1603773600000|2020-10-27 04:40:00|6613.2|6586.8|6613.6|6587.2|6617.2|6590.8|6613.2|6586.8|0
1603773900000|2020-10-27 04:45:00|6615.1|6588.7|6625.3|6598.9|6625.3|6598.9|6615.1|6588.7|0
1603774200000|2020-10-27 04:50:00|6626.3|6599.9|6630.7|6604.3|6631.2|6604.8|6626.2|6599.8|0
1603774500000|2020-10-27 04:55:00|6629.9|6603.5|6628.7|6602.3|6632|6605.6|6624.3|6597.9|0
1603840200000|2020-10-27 23:10:00|6532.4|6506.4|6522.7|6496.7|6532.4|6506.4|6505.7|6479.7|0
1603840500000|2020-10-27 23:15:00|6522.8|6496.8|6535.5|6509.5|6537.4|6511.4|6520.3|6494.3|0
1603840800000|2020-10-27 23:20:00|6534.6|6508.6|6537.4|6511.4|6539.1|6512.9|6533.5|6507.5|0
1603841100000|2020-10-27 23:25:00|6536|6510|6519|6493|6536|6510|6518.3|6492.3|0
1603841400000|2020-10-27 23:30:00|6523.2|6497.2|6518.8|6492.8|6525.9|6499.9|6512.5|6486.5|0
1603841700000|2020-10-27 23:35:00|6518.7|6492.7|6525.2|6499.2|6525.4|6499.4|6517.2|6491.2|0
1603842000000|2020-10-27 23:40:00|6528.2|6502.2|6532.3|6506.3|6533|6507|6526.6|6500.6|0
1603842300000|2020-10-27 23:45:00|6529.8|6503.8|6538.1|6512|6538.1|6512|6527.9|6501.9|0
1603842600000|2020-10-27 23:50:00|6534.8|6508.8|6551.6|6525.4|6551.6|6525.4|6534.7|6508.7|0
1603842900000|2020-10-27 23:55:00|6554.4|6528.2|6556.9|6530.7|6560.7|6534.5|6549.5|6523.3|0
1603843200000|2020-10-28 00:00:00|6554.6|6528.4|6535.2|6509.2|6554.6|6528.4|6533.6|6507.6|0
1603843500000|2020-10-28 00:05:00|6538.8|6512.6|6541.4|6515.2|6544.9|6518.7|6534.3|6508.3|0
1603843800000|2020-10-28 00:10:00|6540.2|6514|6541.9|6515.7|6545.9|6519.7|6535.8|6509.8|0
1603844100000|2020-10-28 00:15:00|6542.7|6516.5|6542.4|6516.2|6546.3|6520.1|6542|6515.8|0
1603844400000|2020-10-28 00:20:00|6542|6515.8|6543.1|6516.9|6545.6|6519.4|6542|6515.8|0
1603844700000|2020-10-28 00:25:00|6543.2|6517|6549.5|6523.3|6549.5|6523.3|6541.9|6515.7|0
1603845000000|2020-10-28 00:30:00|6547.8|6521.6|6553.3|6527.1|6553.9|6527.7|6547.8|6521.6|0
1603845300000|2020-10-28 00:35:00|6556.7|6530.5|6547.6|6521.4|6557.5|6531.3|6547.6|6521.4|0
1603845600000|2020-10-28 00:40:00|6545.4|6519.2|6544.2|6518|6549.5|6523.3|6541.5|6515.3|0
1603845900000|2020-10-28 00:45:00|6547.2|6521|6543.2|6517|6547.2|6521|6540.5|6514.3|0
1603846200000|2020-10-28 00:50:00|6544.3|6518.1|6544.7|6518.5|6546.7|6520.5|6542.9|6516.7|0
1603846500000|2020-10-28 00:55:00|6543.7|6517.5|6543.6|6517.4|6548.9|6522.7|6542.4|6516.2|0
1603846800000|2020-10-28 01:00:00|6544.8|6518.6|6541.3|6515.1|6548.1|6521.9|6541.3|6515.1|0
1603847100000|2020-10-28 01:05:00|6544|6517.8|6547.4|6521.2|6548.6|6522.4|6544|6517.8|0
1603847400000|2020-10-28 01:10:00|6548.6|6522.4|6545.4|6519.2|6548.7|6522.5|6542.7|6516.5|0
1603847700000|2020-10-28 01:15:00|6545.2|6519|6547.3|6521.1|6549.9|6523.7|6544.3|6518.1|0
1603848000000|2020-10-28 01:20:00|6545.5|6519.3|6544.4|6518.2|6552.2|6526|6543.1|6516.9|0
1603848300000|2020-10-28 01:25:00|6546.2|6520|6541.3|6515.1|6546.2|6520|6540.1|6513.9|0
1603848600000|2020-10-28 01:30:00|6541|6514.8|6540.2|6514|6543.4|6517.2|6539.6|6513.4|0
1603848900000|2020-10-28 01:35:00|6541.6|6515.4|6540.6|6514.4|6543.6|6517.4|6540.4|6514.2|0
1603849200000|2020-10-28 01:40:00|6539.2|6513|6520.6|6494.6|6539.4|6513.2|6520.3|6494.3|0
1603849500000|2020-10-28 01:45:00|6519.8|6493.8|6521.2|6495.2|6524.8|6498.8|6519.8|6493.8|0
1603849800000|2020-10-28 01:50:00|6522.7|6496.7|6521.6|6495.6|6526.3|6500.3|6520.8|6494.8|0
1603850100000|2020-10-28 01:55:00|6519.6|6493.6|6518|6492|6522.2|6496.2|6515.7|6489.7|0
1603850400000|2020-10-28 02:00:00|6520.6|6494.6|6515.1|6489.1|6520.6|6494.6|6514.7|6488.7|0
1603850700000|2020-10-28 02:05:00|6518.1|6492.1|6512|6486|6518.1|6492.1|6512|6486|0
1603851000000|2020-10-28 02:10:00|6511.7|6485.7|6514|6488|6514|6488|6506.6|6480.6|0
1603851300000|2020-10-28 02:15:00|6519.6|6493.6|6517.6|6491.6|6520.5|6494.5|6515.2|6489.2|0
1603851600000|2020-10-28 02:20:00|6514.1|6488.1|6512.8|6486.8|6514.7|6488.7|6512.3|6486.3|0
1603851900000|2020-10-28 02:25:00|6514.5|6488.5|6512.9|6486.9|6517.4|6491.4|6512.4|6486.4|0
1603852200000|2020-10-28 02:30:00|6515.9|6489.9|6515.8|6489.8|6519.7|6493.7|6515.2|6489.2|0
1603852500000|2020-10-28 02:35:00|6517.7|6491.7|6519.2|6493.2|6519.2|6493.2|6513.9|6487.9|0
1603852800000|2020-10-28 02:40:00|6520|6494|6527.2|6501.2|6531.5|6505.5|6520|6494|0
1603853100000|2020-10-28 02:45:00|6528.3|6502.3|6528.5|6502.5|6532.2|6506.2|6527.8|6501.8|0
1603853400000|2020-10-28 02:50:00|6528.8|6502.8|6534.8|6508.8|6534.8|6508.8|6528.1|6502.1|0
1603853700000|2020-10-28 02:55:00|6534.3|6508.3|6536.5|6510.5|6537.3|6511.3|6533.8|6507.8|0
1603854000000|2020-10-28 03:00:00|6536.4|6510.4|6540.1|6513.9|6542.9|6516.7|6536.4|6510.4|0
1603854300000|2020-10-28 03:05:00|6538.1|6512|6535.8|6509.8|6538.3|6512.1|6534.8|6508.8|0
1603854600000|2020-10-28 03:10:00|6536|6510|6540.1|6513.9|6540.1|6513.9|6535.5|6509.5|0
1603854900000|2020-10-28 03:15:00|6540.9|6514.7|6544.1|6517.9|6544.1|6517.9|6537.8|6511.8|0
1603855200000|2020-10-28 03:20:00|6543.8|6517.6|6542.6|6516.4|6545.3|6519.1|6541.7|6515.5|0
1603855500000|2020-10-28 03:25:00|6540.9|6514.7|6542.6|6516.4|6545.9|6519.7|6540.9|6514.7|0
1603855800000|2020-10-28 03:30:00|6545.5|6519.3|6541.8|6515.6|6545.5|6519.3|6539.9|6513.7|0
1603856100000|2020-10-28 03:35:00|6541.2|6515|6540.5|6514.3|6544.1|6517.9|6540.5|6514.3|0
1603856400000|2020-10-28 03:40:00|6542.6|6516.4|6544.8|6518.6|6546.5|6520.3|6540.7|6514.5|0
1603856700000|2020-10-28 03:45:00|6545.8|6519.6|6543.4|6517.2|6545.8|6519.6|6540.9|6514.7|0
1603857000000|2020-10-28 03:50:00|6542.2|6516|6543|6516.8|6545.1|6518.9|6539.8|6513.6|0
1603857300000|2020-10-28 03:55:00|6542.2|6516|6542.7|6516.5|6543.7|6517.5|6540.4|6514.2|0
1603857600000|2020-10-28 04:00:00|6543.5|6517.3|6541.8|6515.6|6545.7|6519.5|6540.7|6514.5|0
1603857900000|2020-10-28 04:05:00|6541.9|6515.7|6534.1|6508.1|6541.9|6515.7|6533.9|6507.9|0
1603858200000|2020-10-28 04:10:00|6532.5|6506.5|6533.7|6507.7|6537.3|6511.3|6532.5|6506.5|0
1603858500000|2020-10-28 04:15:00|6532.5|6506.5|6532.6|6506.6|6533.5|6507.5|6530.2|6504.2|0
1603858800000|2020-10-28 04:20:00|6532|6506|6532.9|6506.9|6535.5|6509.5|6530.4|6504.4|0
1603859100000|2020-10-28 04:25:00|6532.1|6506.1|6539.9|6513.7|6539.9|6513.7|6532.1|6506.1|0
1603859400000|2020-10-28 04:30:00|6542.4|6516.2|6541.7|6515.5|6544.1|6517.9|6539.7|6513.5|0
1603859700000|2020-10-28 04:35:00|6540.8|6514.6|6539.8|6513.6|6544.1|6517.9|6538.9|6512.7|0
1603860000000|2020-10-28 04:40:00|6541.4|6515.2|6540.9|6514.7|6544.8|6518.6|6539.4|6513.2|0
1603860300000|2020-10-28 04:45:00|6538.6|6512.4|6539.5|6513.3|6540.2|6514|6537.7|6511.7|0
1603860600000|2020-10-28 04:50:00|6538.5|6512.3|6528.3|6502.3|6538.5|6512.3|6526.3|6500.3|0
1603860900000|2020-10-28 04:55:00|6530.7|6504.7|6545.8|6519.6|6545.8|6519.6|6526|6500|0
1603926600000|2020-10-28 23:10:00|6377.5|6352.1|6344.7|6319.3|6377.5|6352.1|6344.7|6319.3|0
1603926900000|2020-10-28 23:15:00|6347.5|6322.1|6339.4|6314|6351.2|6325.8|6339.4|6314|0
1603927200000|2020-10-28 23:20:00|6339.6|6314.2|6337.8|6312.4|6341.7|6316.3|6329.7|6304.5|0
1603927500000|2020-10-28 23:25:00|6335.1|6309.9|6341.6|6316.2|6342.7|6317.3|6335.1|6309.9|0
1603927800000|2020-10-28 23:30:00|6339.8|6314.4|6346.8|6321.4|6346.8|6321.4|6335.6|6310.4|0
1603928100000|2020-10-28 23:35:00|6344.9|6319.5|6356.8|6331.4|6356.8|6331.4|6344.4|6319|0
1603928400000|2020-10-28 23:40:00|6360.1|6334.7|6356.6|6331.2|6366.1|6340.7|6356.6|6331.2|0
1603928700000|2020-10-28 23:45:00|6356.7|6331.3|6358.5|6333.1|6359.8|6334.4|6356.7|6331.3|0
1603929000000|2020-10-28 23:50:00|6357.1|6331.7|6347.6|6322.2|6362|6336.6|6345.5|6320.1|0
1603929300000|2020-10-28 23:55:00|6341.6|6316.2|6330|6304.8|6341.9|6316.5|6326.7|6301.5|0
1603929600000|2020-10-29 00:00:00|6331.2|6306|6326|6300.8|6332.3|6307.1|6321.8|6296.6|0
1603929900000|2020-10-29 00:05:00|6335|6309.8|6336.8|6311.6|6341.7|6316.3|6335|6309.8|0
1603930200000|2020-10-29 00:10:00|6338.8|6313.4|6340.8|6315.4|6345.8|6320.4|6338.4|6313|0
1603930500000|2020-10-29 00:15:00|6345|6319.6|6356.3|6330.9|6356.3|6330.9|6345|6319.6|0
1603930800000|2020-10-29 00:20:00|6358.9|6333.5|6375.6|6350.2|6375.6|6350.2|6358.9|6333.5|0
1603931100000|2020-10-29 00:25:00|6374.5|6349.1|6392.9|6367.3|6395.2|6369.6|6374.5|6349.1|0
1603931400000|2020-10-29 00:30:00|6394.9|6369.3|6393.8|6368.2|6396.9|6371.3|6392.5|6366.9|0
1603931700000|2020-10-29 00:35:00|6390.8|6365.2|6395.9|6370.3|6395.9|6370.3|6388.3|6362.7|0
1603932000000|2020-10-29 00:40:00|6401.1|6375.5|6394.9|6369.3|6403.5|6377.9|6394.9|6369.3|0
1603932300000|2020-10-29 00:45:00|6393.9|6368.3|6394.6|6369|6394.6|6369|6388.9|6363.3|0
1603932600000|2020-10-29 00:50:00|6393.2|6367.6|6387.2|6361.8|6393.9|6368.3|6386.2|6360.8|0
1603932900000|2020-10-29 00:55:00|6389|6363.4|6385.4|6360|6390.6|6365|6383.8|6358.4|0
1603933200000|2020-10-29 01:00:00|6384.4|6359|6379.8|6354.4|6385.9|6360.5|6379.8|6354.4|0
1603933500000|2020-10-29 01:05:00|6376.8|6351.4|6376.1|6350.7|6380.8|6355.4|6376.1|6350.7|0
1603933800000|2020-10-29 01:10:00|6378|6352.6|6381.5|6356.1|6381.5|6356.1|6376.7|6351.3|0
1603934100000|2020-10-29 01:15:00|6381|6355.6|6383.3|6357.9|6386.1|6360.7|6380.4|6355|0
1603934400000|2020-10-29 01:20:00|6379.7|6354.3|6381.7|6356.3|6383.8|6358.4|6378.7|6353.3|0
1603934700000|2020-10-29 01:25:00|6379.5|6354.1|6385.7|6360.3|6385.7|6360.3|6378.4|6353|0
1603935000000|2020-10-29 01:30:00|6385.8|6360.4|6385.7|6360.3|6387.2|6361.8|6382.8|6357.4|0
1603935300000|2020-10-29 01:35:00|6385.3|6359.9|6383|6357.6|6385.8|6360.4|6379.5|6354.1|0
1603935600000|2020-10-29 01:40:00|6384.3|6358.9|6379.6|6354.2|6384.6|6359.2|6379.6|6354.2|0
1603935900000|2020-10-29 01:45:00|6379.7|6354.3|6381.3|6355.9|6382.4|6357|6379.3|6353.9|0
1603936200000|2020-10-29 01:50:00|6381.6|6356.2|6382.8|6357.4|6383.6|6358.2|6381.2|6355.8|0
1603936500000|2020-10-29 01:55:00|6381.3|6355.9|6368.5|6343.1|6382.6|6357.2|6368.5|6343.1|0
1603936800000|2020-10-29 02:00:00|6367.6|6342.2|6369.6|6344.2|6370|6344.6|6365.8|6340.4|0
1603937100000|2020-10-29 02:05:00|6368.7|6343.3|6367.3|6341.9|6369.9|6344.5|6364.5|6339.1|0
1603937400000|2020-10-29 02:10:00|6368.6|6343.2|6360.8|6335.4|6370.3|6344.9|6358.7|6333.3|0
1603937700000|2020-10-29 02:15:00|6360.1|6334.7|6354.9|6329.5|6360.1|6334.7|6354.9|6329.5|0
1603938000000|2020-10-29 02:20:00|6354.2|6328.8|6355.4|6330|6359.1|6333.7|6354.2|6328.8|0
1603938300000|2020-10-29 02:25:00|6353|6327.6|6352.3|6326.9|6354.8|6329.4|6350.9|6325.5|0
1603938600000|2020-10-29 02:30:00|6351.2|6325.8|6352.2|6326.8|6355.1|6329.7|6350.4|6325|0
1603938900000|2020-10-29 02:35:00|6351.2|6325.8|6351.3|6325.9|6354.1|6328.7|6350.7|6325.3|0
1603939200000|2020-10-29 02:40:00|6351.9|6326.5|6350.7|6325.3|6353.1|6327.7|6349.3|6323.9|0
1603939500000|2020-10-29 02:45:00|6350.2|6324.8|6336.4|6311.2|6350.2|6324.8|6335.2|6310|0
1603939800000|2020-10-29 02:50:00|6338.7|6313.3|6336.5|6311.3|6341.4|6316|6333.9|6308.7|0
1603940100000|2020-10-29 02:55:00|6338.1|6312.7|6338|6312.6|6338.5|6313.1|6335.6|6310.4|0
1603940400000|2020-10-29 03:00:00|6337.1|6311.9|6328.7|6303.5|6337.3|6312.1|6328.7|6303.5|0
1603940700000|2020-10-29 03:05:00|6327.7|6302.5|6326.7|6301.5|6330.5|6305.3|6326.2|6301|0
1603941000000|2020-10-29 03:10:00|6329.3|6304.1|6331.7|6306.5|6332|6306.8|6328.3|6303.1|0
1603941300000|2020-10-29 03:15:00|6331.3|6306.1|6333.5|6308.3|6333.6|6308.4|6330.3|6305.1|0
1603941600000|2020-10-29 03:20:00|6333.3|6308.1|6317.3|6292.1|6334.3|6309.1|6317.3|6292.1|0
1603941900000|2020-10-29 03:25:00|6310.5|6285.3|6318|6292.8|6320.5|6295.3|6305.5|6280.3|0
1603942200000|2020-10-29 03:30:00|6320.8|6295.6|6323.1|6297.9|6327|6301.8|6320.8|6295.6|0
1603942500000|2020-10-29 03:35:00|6319.1|6293.9|6322.7|6297.5|6324.1|6298.9|6319.1|6293.9|0
1603942800000|2020-10-29 03:40:00|6323.3|6298.1|6323.3|6298.1|6324|6298.8|6315.8|6290.6|0
1603943100000|2020-10-29 03:45:00|6324.7|6299.5|6324.6|6299.4|6324.9|6299.7|6320.4|6295.2|0
1603943400000|2020-10-29 03:50:00|6326.1|6300.9|6323.6|6298.4|6326.1|6300.9|6322.1|6296.9|0
1603943700000|2020-10-29 03:55:00|6323.8|6298.6|6325|6299.8|6325|6299.8|6322|6296.8|0
1603944000000|2020-10-29 04:00:00|6326.3|6301.1|6328.8|6303.6|6328.8|6303.6|6324.8|6299.6|0
1603944300000|2020-10-29 04:05:00|6326.2|6301|6327.8|6302.6|6330.2|6305|6325.4|6300.2|0
1603944600000|2020-10-29 04:10:00|6330.9|6305.7|6332.5|6307.3|6332.5|6307.3|6327.8|6302.6|0
1603944900000|2020-10-29 04:15:00|6332.6|6307.4|6333.5|6308.3|6335.2|6310|6331.7|6306.5|0
1603945200000|2020-10-29 04:20:00|6334.9|6309.7|6342.7|6317.3|6342.7|6317.3|6334.9|6309.7|0
1603945500000|2020-10-29 04:25:00|6340.7|6315.3|6348.1|6322.7|6348.1|6322.7|6340.7|6315.3|0
1603945800000|2020-10-29 04:30:00|6348.9|6323.5|6347.8|6322.4|6348.9|6323.5|6343|6317.6|0
1603946100000|2020-10-29 04:35:00|6344.7|6319.3|6349.4|6324|6351.6|6326.2|6344.1|6318.7|0
1603946400000|2020-10-29 04:40:00|6348.5|6323.1|6350.5|6325.1|6354.6|6329.2|6348.5|6323.1|0
1603946700000|2020-10-29 04:45:00|6353.5|6328.1|6343.9|6318.5|6353.5|6328.1|6343.9|6318.5|0
1603947000000|2020-10-29 04:50:00|6344.3|6318.9|6345.7|6320.3|6345.7|6320.3|6339.4|6314|0
1603947300000|2020-10-29 04:55:00|6346.5|6321.1|6349.6|6324.2|6349.6|6324.2|6341.4|6316|0
1604013000000|2020-10-29 23:10:00|6410.2|6384.6|6403.9|6378.3|6410.2|6384.6|6385.6|6360.2|0
1604013300000|2020-10-29 23:15:00|6406.3|6380.7|6409.6|6384|6412.5|6386.9|6403.9|6378.3|0
1604013600000|2020-10-29 23:20:00|6410.4|6384.8|6405.4|6379.8|6410.4|6384.8|6399.6|6374|0
1604013900000|2020-10-29 23:25:00|6409.5|6383.9|6408.9|6383.3|6431.2|6405.6|6408.9|6383.3|0
1604014200000|2020-10-29 23:30:00|6410.5|6384.9|6413.7|6388.1|6424.9|6399.3|6410.5|6384.9|0
1604014500000|2020-10-29 23:35:00|6413.1|6387.5|6426.2|6400.6|6426.2|6400.6|6413.1|6387.5|0
1604014800000|2020-10-29 23:40:00|6425.9|6400.3|6418.3|6392.7|6426.8|6401.2|6414.4|6388.8|0
1604015100000|2020-10-29 23:45:00|6416.1|6390.5|6406.4|6380.8|6420.9|6395.3|6406.4|6380.8|0
1604015400000|2020-10-29 23:50:00|6406.7|6381.1|6402.4|6376.8|6408.1|6382.5|6402.4|6376.8|0
1604015700000|2020-10-29 23:55:00|6400.7|6375.1|6404.2|6378.6|6404.2|6378.6|6395.3|6369.7|0
1604016000000|2020-10-30 00:00:00|6401.2|6375.6|6409.7|6384.1|6409.7|6384.1|6400|6374.4|0
1604016300000|2020-10-30 00:05:00|6408.2|6382.6|6416.4|6390.8|6421.6|6396|6408.2|6382.6|0
1604016600000|2020-10-30 00:10:00|6415.7|6390.1|6416.9|6391.3|6417.9|6392.3|6410.9|6385.3|0
1604016900000|2020-10-30 00:15:00|6417.7|6392.1|6419.8|6394.2|6422|6396.4|6417|6391.4|0
1604017200000|2020-10-30 00:20:00|6421.4|6395.8|6419.7|6394.1|6422.1|6396.5|6419.6|6394|0
1604017500000|2020-10-30 00:25:00|6420|6394.4|6411.2|6385.6|6424.1|6398.5|6410.8|6385.2|0
1604017800000|2020-10-30 00:30:00|6408.3|6382.7|6393|6367.4|6410.8|6385.2|6389.8|6364.2|0
1604018100000|2020-10-30 00:35:00|6396.2|6370.6|6388.5|6362.9|6396.2|6370.6|6388.3|6362.7|0
1604018400000|2020-10-30 00:40:00|6390|6364.4|6390.6|6365|6391.8|6366.2|6390|6364.4|0
1604018700000|2020-10-30 00:45:00|6392.3|6366.7|6376.2|6350.8|6392.3|6366.7|6376.2|6350.8|0
1604019000000|2020-10-30 00:50:00|6374.7|6349.3|6370.6|6345.2|6376.1|6350.7|6370.6|6345.2|0
1604019300000|2020-10-30 00:55:00|6373.2|6347.8|6364.5|6339.1|6373.2|6347.8|6360.5|6335.1|0
1604019600000|2020-10-30 01:00:00|6364.6|6339.2|6366.9|6341.5|6368.1|6342.7|6362.6|6337.2|0
1604019900000|2020-10-30 01:05:00|6366.2|6340.8|6358.7|6333.3|6366.9|6341.5|6357.6|6332.2|0
1604020200000|2020-10-30 01:10:00|6360.4|6335|6354.9|6329.5|6360.4|6335|6350.3|6324.9|0
1604020500000|2020-10-30 01:15:00|6356.1|6330.7|6340|6314.6|6356.1|6330.7|6339.3|6313.9|0
1604020800000|2020-10-30 01:20:00|6338.2|6312.8|6325|6299.8|6339.1|6313.7|6323.3|6298.1|0
1604021100000|2020-10-30 01:25:00|6332.2|6307|6313.1|6287.9|6332.2|6307|6313.1|6287.9|0
1604021400000|2020-10-30 01:30:00|6314.8|6289.6|6324.7|6299.5|6325.4|6300.2|6314.8|6289.6|0
1604021700000|2020-10-30 01:35:00|6328.4|6303.2|6326.5|6301.3|6328.8|6303.6|6326.5|6301.3|0
1604022000000|2020-10-30 01:40:00|6325.3|6300.1|6320.4|6295.2|6325.3|6300.1|6318.4|6293.2|0
1604022300000|2020-10-30 01:45:00|6322.7|6297.5|6322.5|6297.3|6328.4|6303.2|6322.5|6297.3|0
1604022600000|2020-10-30 01:50:00|6322.9|6297.7|6323.3|6298.1|6326.7|6301.5|6322.9|6297.7|0
1604022900000|2020-10-30 01:55:00|6323.7|6298.5|6328.9|6303.7|6331.6|6306.4|6323.7|6298.5|0
1604023200000|2020-10-30 02:00:00|6328|6302.8|6320.7|6295.5|6328|6302.8|6319|6293.8|0
1604023500000|2020-10-30 02:05:00|6322.8|6297.6|6321.6|6296.4|6324.3|6299.1|6321.6|6296.4|0
1604023800000|2020-10-30 02:10:00|6322.2|6297|6326.3|6301.1|6326.5|6301.3|6321|6295.8|0
1604024100000|2020-10-30 02:15:00|6325.9|6300.7|6327|6301.8|6329.4|6304.2|6325.1|6299.9|0
1604024400000|2020-10-30 02:20:00|6328.1|6302.9|6322.9|6297.7|6329.2|6304|6320.6|6295.4|0
1604024700000|2020-10-30 02:25:00|6320.7|6295.5|6315.7|6290.5|6322.4|6297.2|6313.9|6288.7|0
1604025000000|2020-10-30 02:30:00|6314.6|6289.4|6324.8|6299.6|6324.8|6299.6|6314.6|6289.4|0
1604025300000|2020-10-30 02:35:00|6325.5|6300.3|6329|6303.8|6330.1|6304.9|6325.5|6300.3|0
1604025600000|2020-10-30 02:40:00|6330.1|6304.9|6336.1|6310.9|6336.1|6310.9|6330|6304.8|0
1604025900000|2020-10-30 02:45:00|6339.3|6313.9|6347.6|6322.2|6352|6326.6|6339.3|6313.9|0
1604026200000|2020-10-30 02:50:00|6345.9|6320.5|6350|6324.6|6351|6325.6|6345.9|6320.5|0
1604026500000|2020-10-30 02:55:00|6346.2|6320.8|6342.1|6316.7|6347.5|6322.1|6340.9|6315.5|0
1604026800000|2020-10-30 03:00:00|6344.2|6318.8|6346.9|6321.5|6348.7|6323.3|6343|6317.6|0
1604027100000|2020-10-30 03:05:00|6349.8|6324.4|6351.7|6326.3|6354.3|6328.9|6349.8|6324.4|0
1604027400000|2020-10-30 03:10:00|6353|6327.6|6355.4|6330|6356.7|6331.3|6352.2|6326.8|0
1604027700000|2020-10-30 03:15:00|6358.2|6332.8|6359.6|6334.2|6360.7|6335.3|6355.6|6330.2|0
1604028000000|2020-10-30 03:20:00|6358.3|6332.9|6360.8|6335.4|6361.6|6336.2|6358.3|6332.9|0
1604028300000|2020-10-30 03:25:00|6362.9|6337.5|6352.9|6327.5|6362.9|6337.5|6351.4|6326|0
1604028600000|2020-10-30 03:30:00|6355.2|6329.8|6357.6|6332.2|6357.6|6332.2|6353.9|6328.5|0
1604028900000|2020-10-30 03:35:00|6357.1|6331.7|6358.4|6333|6361.1|6335.7|6357.1|6331.7|0
1604029200000|2020-10-30 03:40:00|6360.9|6335.5|6355.2|6329.8|6362.6|6337.2|6355.2|6329.8|0
1604029500000|2020-10-30 03:45:00|6355|6329.6|6356.1|6330.7|6359.2|6333.8|6354.7|6329.3|0
1604029800000|2020-10-30 03:50:00|6358.3|6332.9|6347.7|6322.3|6358.3|6332.9|6347.7|6322.3|0
1604030100000|2020-10-30 03:55:00|6352.3|6326.9|6358|6332.6|6358.2|6332.8|6349.2|6323.8|0
1604030400000|2020-10-30 04:00:00|6360.6|6335.2|6362.3|6336.9|6366.7|6341.3|6359.6|6334.2|0
1604030700000|2020-10-30 04:05:00|6365.6|6340.2|6371.5|6346.1|6371.5|6346.1|6361.8|6336.4|0
1604031000000|2020-10-30 04:10:00|6368.4|6343|6378.5|6353.1|6378.5|6353.1|6368.4|6343|0
1604031300000|2020-10-30 04:15:00|6376.9|6351.5|6382.2|6356.8|6382.2|6356.8|6376.9|6351.5|0
1604031600000|2020-10-30 04:20:00|6381.4|6356|6384.1|6358.7|6386.5|6361.1|6381.4|6356|0
1604031900000|2020-10-30 04:25:00|6379.7|6354.3|6371.7|6346.3|6383.4|6358|6371.7|6346.3|0
1604032200000|2020-10-30 04:30:00|6373.5|6348.1|6374.2|6348.8|6377.6|6352.2|6369.3|6343.9|0
1604032500000|2020-10-30 04:35:00|6377.2|6351.8|6379.8|6354.4|6382.1|6356.7|6377.2|6351.8|0
1604032800000|2020-10-30 04:40:00|6377.8|6352.4|6383.7|6358.3|6385.1|6359.7|6376.9|6351.5|0
1604033100000|2020-10-30 04:45:00|6385.6|6360.2|6361.4|6336|6385.6|6360.2|6361.4|6336|0
1604033400000|2020-10-30 04:50:00|6360|6334.6|6351.2|6325.8|6363.3|6337.9|6351.2|6325.8|0
1604033700000|2020-10-30 04:55:00|6352.4|6327|6355.3|6329.9|6360.7|6335.3|6352|6326.6|0
1604272500000|2020-11-01 23:15:00|6364.8|6339.4|6366.3|6340.9|6368.8|6343.4|6359.3|6333.9|0
1604272800000|2020-11-01 23:20:00|6360.3|6334.9|6367.9|6342.5|6371.4|6346|6360.3|6334.9|0
1604273100000|2020-11-01 23:25:00|6367.1|6341.7|6355.2|6329.8|6370.7|6345.3|6355.2|6329.8|0
1604273400000|2020-11-01 23:30:00|6357.5|6332.1|6345.6|6320.2|6357.5|6332.1|6345.2|6319.8|0
1604273700000|2020-11-01 23:35:00|6347.2|6321.8|6341|6315.6|6351.6|6326.2|6341|6315.6|0
1604274000000|2020-11-01 23:40:00|6331.1|6305.9|6306.9|6281.7|6331.1|6305.9|6306.2|6281|0
1604274300000|2020-11-01 23:45:00|6306.2|6281|6299.7|6274.5|6306.5|6281.3|6299.5|6274.3|0
1604274600000|2020-11-01 23:50:00|6297.3|6272.1|6318.6|6293.4|6321.9|6296.7|6293.6|6268.4|0
1604274900000|2020-11-01 23:55:00|6317.2|6292|6320.3|6295.1|6327.2|6302|6312.3|6287.1|0
1604275200000|2020-11-02 00:00:00|6318.8|6293.6|6334.3|6309.1|6335.9|6310.7|6315.6|6290.4|0
1604275500000|2020-11-02 00:05:00|6335.3|6310.1|6341.2|6315.8|6355.5|6330.1|6335.3|6310.1|0
1604275800000|2020-11-02 00:10:00|6344.2|6318.8|6340.5|6315.1|6344.2|6318.8|6335.2|6310|0
1604276100000|2020-11-02 00:15:00|6338.4|6313|6340.1|6314.7|6341|6315.6|6335.6|6310.4|0
1604276400000|2020-11-02 00:20:00|6340.3|6314.9|6337.8|6312.4|6343.6|6318.2|6337.8|6312.4|0
1604276700000|2020-11-02 00:25:00|6339.9|6314.5|6323.4|6298.2|6339.9|6314.5|6323.4|6298.2|0
1604277000000|2020-11-02 00:30:00|6326.6|6301.4|6329.1|6303.9|6335.7|6310.5|6326.6|6301.4|0
1604277300000|2020-11-02 00:35:00|6334.8|6309.6|6332.7|6307.5|6334.8|6309.6|6331.9|6306.7|0
1604277600000|2020-11-02 00:40:00|6333.2|6308|6333.5|6308.3|6337.9|6312.5|6331.2|6306|0
1604277900000|2020-11-02 00:45:00|6338.1|6312.7|6337.4|6312.2|6342.5|6317.1|6336.9|6311.7|0
1604278200000|2020-11-02 00:50:00|6337.1|6311.9|6340|6314.6|6342.6|6317.2|6336.6|6311.4|0
1604278500000|2020-11-02 00:55:00|6339.3|6313.9|6338.1|6312.7|6342.4|6317|6338|6312.6|0
1604278800000|2020-11-02 01:00:00|6336.2|6311|6335.8|6310.6|6339.3|6313.9|6333.5|6308.3|0
1604279100000|2020-11-02 01:05:00|6337|6311.8|6336.5|6311.3|6337.4|6312.2|6332.8|6307.6|0
1604279400000|2020-11-02 01:10:00|6339.8|6314.4|6333.3|6308.1|6339.8|6314.4|6332.3|6307.1|0
1604279700000|2020-11-02 01:15:00|6333.5|6308.3|6332.5|6307.3|6335.1|6309.9|6331.6|6306.4|0
1604280000000|2020-11-02 01:20:00|6332.3|6307.1|6334.9|6309.7|6337.5|6312.3|6332.3|6307.1|0
1604280300000|2020-11-02 01:25:00|6334.4|6309.2|6327.6|6302.4|6334.4|6309.2|6326.2|6301|0
1604280600000|2020-11-02 01:30:00|6327.7|6302.5|6326.8|6301.6|6330.6|6305.4|6326.3|6301.1|0
1604280900000|2020-11-02 01:35:00|6328.6|6303.4|6328.3|6303.1|6330.5|6305.3|6324.3|6299.1|0
1604281200000|2020-11-02 01:40:00|6328|6302.8|6330.8|6305.6|6334.1|6308.9|6325.4|6300.2|0
1604281500000|2020-11-02 01:45:00|6331.3|6306.1|6333.5|6308.3|6333.9|6308.7|6330.7|6305.5|0
1604281800000|2020-11-02 01:50:00|6332.5|6307.3|6331.8|6306.6|6334.7|6309.5|6331.3|6306.1|0
1604282100000|2020-11-02 01:55:00|6331.9|6306.7|6317.4|6292.2|6331.9|6306.7|6314|6288.8|0
1604282400000|2020-11-02 02:00:00|6319.6|6294.4|6319.5|6294.3|6320.8|6295.6|6315.7|6290.5|0
1604282700000|2020-11-02 02:05:00|6318.7|6293.5|6314.1|6288.9|6321.8|6296.6|6314.1|6288.9|0
1604283000000|2020-11-02 02:10:00|6314.4|6289.2|6314.1|6288.9|6315.9|6290.7|6310.6|6285.4|0
1604283300000|2020-11-02 02:15:00|6312.8|6287.6|6313.3|6288.1|6316.5|6291.3|6312.8|6287.6|0
1604283600000|2020-11-02 02:20:00|6314.6|6289.4|6311.2|6286|6314.6|6289.4|6308.6|6283.4|0
1604283900000|2020-11-02 02:25:00|6311|6285.8|6315.3|6290.1|6316.4|6291.2|6310.8|6285.6|0
1604284200000|2020-11-02 02:30:00|6315.1|6289.9|6315.6|6290.4|6315.6|6290.4|6307.4|6282.2|0
1604284500000|2020-11-02 02:35:00|6315.1|6289.9|6311.3|6286.1|6315.7|6290.5|6309|6283.8|0
1604284800000|2020-11-02 02:40:00|6311.4|6286.2|6306.8|6281.6|6314.5|6289.3|6306.8|6281.6|0
1604285100000|2020-11-02 02:45:00|6308|6282.8|6309.3|6284.1|6312.8|6287.6|6307.9|6282.7|0
1604285400000|2020-11-02 02:50:00|6311.8|6286.6|6313|6287.8|6314.2|6289|6311.5|6286.3|0
1604285700000|2020-11-02 02:55:00|6313.7|6288.5|6314.3|6289.1|6316.4|6291.2|6313.7|6288.5|0
1604286000000|2020-11-02 03:00:00|6315.6|6290.4|6315|6289.8|6315.6|6290.4|6310.7|6285.5|0
1604286300000|2020-11-02 03:05:00|6314.8|6289.6|6310|6284.8|6314.8|6289.6|6309.3|6284.1|0
1604286600000|2020-11-02 03:10:00|6308.4|6283.2|6301.2|6276|6308.4|6283.2|6299.9|6274.7|0
1604286900000|2020-11-02 03:15:00|6297.1|6271.9|6296.3|6271.1|6298.7|6273.5|6295.9|6270.7|0
1604287200000|2020-11-02 03:20:00|6295.3|6270.1|6295.9|6270.7|6297.5|6272.3|6295.3|6270.1|0
1604287500000|2020-11-02 03:25:00|6296.1|6270.9|6293.8|6268.6|6298.4|6273.2|6293.8|6268.6|0
1604287800000|2020-11-02 03:30:00|6293.6|6268.4|6290.6|6265.4|6293.6|6268.4|6286.6|6261.6|0
1604288100000|2020-11-02 03:35:00|6286.7|6261.7|6289.7|6264.5|6289.7|6264.5|6286.7|6261.7|0
1604288400000|2020-11-02 03:40:00|6288|6262.8|6288.2|6263|6289.7|6264.5|6287.1|6262.1|0
1604288700000|2020-11-02 03:45:00|6288.5|6263.3|6284.4|6259.4|6288.9|6263.7|6284.4|6259.4|0
1604289000000|2020-11-02 03:50:00|6285.9|6260.9|6286.5|6261.5|6286.6|6261.6|6282.9|6257.9|0
1604289300000|2020-11-02 03:55:00|6286.1|6261.1|6281.4|6256.4|6286.1|6261.1|6279.4|6254.4|0
1604289600000|2020-11-02 04:00:00|6280.6|6255.6|6277.3|6252.3|6281.1|6256.1|6277.3|6252.3|0
1604289900000|2020-11-02 04:05:00|6278.5|6253.5|6280|6255|6281.4|6256.4|6277|6252|0
1604290200000|2020-11-02 04:10:00|6278.5|6253.5|6280.4|6255.4|6280.4|6255.4|6276.7|6251.7|0
1604290500000|2020-11-02 04:15:00|6278.2|6253.2|6277.4|6252.4|6279.2|6254.2|6275.4|6250.4|0
1604290800000|2020-11-02 04:20:00|6278.1|6253.1|6279.6|6254.6|6283.2|6258.2|6276.7|6251.7|0
1604291100000|2020-11-02 04:25:00|6281.7|6256.7|6292.7|6267.5|6292.7|6267.5|6279.9|6254.9|0
1604291400000|2020-11-02 04:30:00|6293.4|6268.2|6292.8|6267.6|6294.8|6269.6|6291.1|6265.9|0
1604291700000|2020-11-02 04:35:00|6290.8|6265.6|6286.7|6261.7|6294.8|6269.6|6286.2|6261.2|0
1604292000000|2020-11-02 04:40:00|6284|6259|6284.2|6259.2|6287.4|6262.4|6282.6|6257.6|0
1604292300000|2020-11-02 04:45:00|6284|6259|6277.9|6252.9|6284|6259|6277.1|6252.1|0
1604292600000|2020-11-02 04:50:00|6280|6255|6283.6|6258.6|6285.4|6260.4|6280|6255|0
1604292900000|2020-11-02 04:55:00|6284.1|6259.1|6302.3|6277.1|6302.3|6277.1|6284.1|6259.1|0
1604358600000|2020-11-02 23:10:00|6431.4|6405.8|6429.6|6404|6455|6429.2|6428.4|6402.8|0
1604358900000|2020-11-02 23:15:00|6428.2|6402.6|6453.7|6427.9|6455.2|6429.4|6415.9|6390.3|0
1604359200000|2020-11-02 23:20:00|6453.9|6428.1|6481.7|6455.9|6481.7|6455.9|6453.9|6428.1|0
1604359500000|2020-11-02 23:25:00|6486.6|6460.8|6534|6508|6534|6508|6485.1|6459.3|0
1604359800000|2020-11-02 23:30:00|6529.1|6503.1|6512.8|6486.8|6529.1|6503.1|6512.8|6486.8|0
1604360100000|2020-11-02 23:35:00|6513.4|6487.4|6522.8|6496.8|6526|6500|6513.4|6487.4|0
1604360400000|2020-11-02 23:40:00|6524.6|6498.6|6528.8|6502.8|6534.6|6508.6|6524.6|6498.6|0
1604360700000|2020-11-02 23:45:00|6520.5|6494.5|6518.2|6492.2|6520.5|6494.5|6515.4|6489.4|0
1604361000000|2020-11-02 23:50:00|6518.1|6492.1|6533.7|6507.7|6540|6513.8|6518.1|6492.1|0
1604361300000|2020-11-02 23:55:00|6532.9|6506.9|6535.4|6509.4|6535.4|6509.4|6526.5|6500.5|0
1604361600000|2020-11-03 00:00:00|6535.8|6509.8|6541.3|6515.1|6543.4|6517.2|6532.9|6506.9|0
1604361900000|2020-11-03 00:05:00|6543.7|6517.5|6536.2|6510.2|6548.3|6522.1|6536.2|6510.2|0
1604362200000|2020-11-03 00:10:00|6532.2|6506.2|6545|6518.8|6545|6518.8|6532.2|6506.2|0
1604362500000|2020-11-03 00:15:00|6542.7|6516.5|6530.1|6504.1|6542.7|6516.5|6530.1|6504.1|0
1604362800000|2020-11-03 00:20:00|6530.5|6504.5|6537.4|6511.4|6538.2|6512|6528.4|6502.4|0
1604363100000|2020-11-03 00:25:00|6539.7|6513.5|6548.6|6522.4|6548.6|6522.4|6538.6|6512.4|0
1604363400000|2020-11-03 00:30:00|6548.2|6522|6556.3|6530.1|6559.1|6532.9|6538.5|6512.3|0
1604363700000|2020-11-03 00:35:00|6558.1|6531.9|6567.1|6540.9|6571.6|6545.4|6558.1|6531.9|0
1604364000000|2020-11-03 00:40:00|6566.9|6540.7|6592.2|6565.8|6594.5|6568.1|6566.9|6540.7|0
1604364300000|2020-11-03 00:45:00|6589.4|6563|6584.1|6557.9|6589.4|6563|6580.6|6554.4|0
1604364600000|2020-11-03 00:50:00|6584.5|6558.3|6582|6555.8|6586.1|6559.9|6579.2|6553|0
1604364900000|2020-11-03 00:55:00|6583.1|6556.9|6584.7|6558.5|6586.8|6560.6|6583.1|6556.9|0
1604365200000|2020-11-03 01:00:00|6586|6559.8|6589.4|6563|6591.1|6564.7|6586|6559.8|0
1604365500000|2020-11-03 01:05:00|6595|6568.6|6587.5|6561.3|6595.7|6569.3|6587.5|6561.3|0
1604365800000|2020-11-03 01:10:00|6593.4|6567|6585|6558.8|6594.3|6567.9|6584.1|6557.9|0
1604366100000|2020-11-03 01:15:00|6581|6554.8|6573.2|6547|6583.5|6557.3|6573.2|6547|0
1604366400000|2020-11-03 01:20:00|6574.8|6548.6|6567.9|6541.7|6578.3|6552.1|6567.9|6541.7|0
1604366700000|2020-11-03 01:25:00|6568.6|6542.4|6575.8|6549.6|6575.8|6549.6|6568.6|6542.4|0
1604367000000|2020-11-03 01:30:00|6575.7|6549.5|6574.1|6547.9|6577.9|6551.7|6571|6544.8|0
1604367300000|2020-11-03 01:35:00|6576.3|6550.1|6586.4|6560.2|6586.8|6560.6|6576.3|6550.1|0
1604367600000|2020-11-03 01:40:00|6584.4|6558.2|6594.9|6568.5|6596.1|6569.7|6582.8|6556.6|0
1604367900000|2020-11-03 01:45:00|6592.7|6566.3|6610.5|6584.1|6610.5|6584.1|6592.7|6566.3|0
1604368200000|2020-11-03 01:50:00|6613.2|6586.8|6612.5|6586.1|6613.2|6586.8|6606.9|6580.5|0
1604368500000|2020-11-03 01:55:00|6612.3|6585.9|6602.6|6576.2|6613.3|6586.9|6601.8|6575.4|0
1604368800000|2020-11-03 02:00:00|6603.2|6576.8|6602|6575.6|6603.6|6577.2|6599.5|6573.1|0
1604369100000|2020-11-03 02:05:00|6602.2|6575.8|6599|6572.6|6604.8|6578.4|6599|6572.6|0
1604369400000|2020-11-03 02:10:00|6599.5|6573.1|6600|6573.6|6600.7|6574.3|6598|6571.6|0
1604369700000|2020-11-03 02:15:00|6599.7|6573.3|6603.6|6577.2|6603.6|6577.2|6597.8|6571.4|0
1604370000000|2020-11-03 02:20:00|6603.8|6577.4|6609.9|6583.5|6613.8|6587.4|6603.8|6577.4|0
1604370300000|2020-11-03 02:25:00|6608.5|6582.1|6608.6|6582.2|6612.4|6586|6607.7|6581.3|0
1604370600000|2020-11-03 02:30:00|6608.4|6582|6617.1|6590.7|6617.1|6590.7|6604.4|6578|0
1604370900000|2020-11-03 02:35:00|6614.6|6588.2|6617.2|6590.8|6617.8|6591.4|6614.4|6588|0
1604371200000|2020-11-03 02:40:00|6614.9|6588.5|6625.1|6598.7|6626.5|6600.1|6614.9|6588.5|0
1604371500000|2020-11-03 02:45:00|6625.2|6598.8|6629.4|6603|6629.4|6603|6617.5|6591.1|0
1604371800000|2020-11-03 02:50:00|6632.3|6605.9|6632.4|6606|6636.3|6609.9|6627|6600.6|0
1604372100000|2020-11-03 02:55:00|6632.3|6605.9|6628.7|6602.3|6634.1|6607.7|6628.7|6602.3|0
1604372400000|2020-11-03 03:00:00|6633.2|6606.8|6626.5|6600.1|6633.2|6606.8|6626.1|6599.7|0
1604372700000|2020-11-03 03:05:00|6627.6|6601.2|6632.2|6605.8|6632.8|6606.4|6627.4|6601|0
1604373000000|2020-11-03 03:10:00|6628.3|6601.9|6631.1|6604.7|6631.1|6604.7|6623.3|6596.9|0
1604373300000|2020-11-03 03:15:00|6631.7|6605.3|6627.8|6601.4|6633.2|6606.8|6627.8|6601.4|0
1604373600000|2020-11-03 03:20:00|6627.4|6601|6625.2|6598.8|6627.9|6601.5|6624.4|6598|0
1604373900000|2020-11-03 03:25:00|6623.4|6597|6625.3|6598.9|6625.3|6598.9|6619.2|6592.8|0
1604374200000|2020-11-03 03:30:00|6627.3|6600.9|6631.3|6604.9|6632.2|6605.8|6626.2|6599.8|0
1604374500000|2020-11-03 03:35:00|6635.1|6608.7|6640.5|6613.9|6642.1|6615.5|6633.6|6607.2|0
1604374800000|2020-11-03 03:40:00|6640.2|6613.6|6646|6619.4|6647.2|6620.6|6637.6|6611.2|0
1604375100000|2020-11-03 03:45:00|6647.4|6620.8|6638.4|6611.8|6647.4|6620.8|6635.7|6609.3|0
1604375400000|2020-11-03 03:50:00|6638.8|6612.2|6647.4|6620.8|6650.5|6623.9|6638.8|6612.2|0
1604375700000|2020-11-03 03:55:00|6646.1|6619.5|6644.5|6617.9|6647.7|6621.1|6642.7|6616.1|0
1604376000000|2020-11-03 04:00:00|6646.2|6619.6|6645.1|6618.5|6646.8|6620.2|6644.4|6617.8|0
1604376300000|2020-11-03 04:05:00|6647.2|6620.6|6647.1|6620.5|6649.8|6623.2|6645.5|6618.9|0
1604376600000|2020-11-03 04:10:00|6644.6|6618|6635.8|6609.4|6644.7|6618.1|6635.8|6609.4|0
1604376900000|2020-11-03 04:15:00|6632.8|6606.4|6632.5|6606.1|6639.4|6612.8|6631.9|6605.5|0
1604377200000|2020-11-03 04:20:00|6634.8|6608.4|6629.2|6602.8|6636.1|6609.7|6629.2|6602.8|0
1604377500000|2020-11-03 04:25:00|6631.8|6605.4|6629|6602.6|6631.8|6605.4|6628.4|6602|0
1604377800000|2020-11-03 04:30:00|6627.9|6601.5|6634.8|6608.4|6637.1|6610.7|6627.9|6601.5|0
1604378100000|2020-11-03 04:35:00|6635.1|6608.7|6625.5|6599.1|6635.1|6608.7|6625.3|6598.9|0
1604378400000|2020-11-03 04:40:00|6624.4|6598|6611.5|6585.1|6625.2|6598.8|6611.5|6585.1|0
1604378700000|2020-11-03 04:45:00|6610.5|6584.1|6607.1|6580.7|6612.6|6586.2|6601.2|6574.8|0
1604379000000|2020-11-03 04:50:00|6608.5|6582.1|6612.4|6586|6612.4|6586|6605.8|6579.4|0
1604379300000|2020-11-03 04:55:00|6612.3|6585.9|6607.3|6580.9|6612.3|6585.9|6601|6574.6|0
1604445000000|2020-11-03 23:10:00|6591.1|6564.7|6602.4|6576|6602.4|6576|6590.6|6564.2|0
1604445300000|2020-11-03 23:15:00|6597|6570.6|6603.7|6577.3|6610.9|6584.5|6592.3|6565.9|0
1604445600000|2020-11-03 23:20:00|6604|6577.6|6604.1|6577.7|6604.7|6578.3|6588.8|6562.4|0
1604445900000|2020-11-03 23:25:00|6607.7|6581.3|6635.9|6609.5|6635.9|6609.5|6607.7|6581.3|0
1604446200000|2020-11-03 23:30:00|6640.7|6614.1|6638.7|6612.1|6644.9|6618.3|6638.7|6612.1|0
1604446500000|2020-11-03 23:35:00|6630.6|6604.2|6639.9|6613.3|6642.4|6615.8|6630.6|6604.2|0
1604446800000|2020-11-03 23:40:00|6642.9|6616.3|6643.8|6617.2|6644.2|6617.6|6642.6|6616|0
1604447100000|2020-11-03 23:45:00|6645.4|6618.8|6664.3|6637.7|6667.6|6641|6642.1|6615.5|0
1604447400000|2020-11-03 23:50:00|6665.8|6639.2|6661.1|6634.5|6666.5|6639.9|6658.8|6632.2|0
1604447700000|2020-11-03 23:55:00|6662.4|6635.8|6640.4|6613.8|6662.4|6635.8|6640.4|6613.8|0
1604448000000|2020-11-04 00:00:00|6640|6613.4|6613.3|6586.9|6640|6613.4|6611.5|6585.1|0
1604448300000|2020-11-04 00:05:00|6610.6|6584.2|6625.8|6599.4|6625.8|6599.4|6601.6|6575.2|0
1604448600000|2020-11-04 00:10:00|6626.1|6599.7|6613.3|6586.9|6627.9|6601.5|6613.3|6586.9|0
1604448900000|2020-11-04 00:15:00|6611.1|6584.7|6614.1|6587.7|6614.5|6588.1|6611.1|6584.7|0
1604449200000|2020-11-04 00:20:00|6615|6588.6|6597.2|6570.8|6617.7|6591.3|6593.5|6567.1|0
1604449500000|2020-11-04 00:25:00|6596.7|6570.3|6580.5|6554.3|6596.7|6570.3|6577.7|6551.5|0
1604449800000|2020-11-04 00:30:00|6584.4|6558.2|6568.3|6542.1|6584.4|6558.2|6567.5|6541.3|0
1604450100000|2020-11-04 00:35:00|6568.2|6542|6578.2|6552|6578.2|6552|6568.2|6542|0
1604450400000|2020-11-04 00:40:00|6579.7|6553.5|6563.7|6537.5|6580.3|6554.1|6563.7|6537.5|0
1604450700000|2020-11-04 00:45:00|6562.9|6536.7|6552.2|6526|6566.3|6540.1|6545.1|6518.9|0
1604451000000|2020-11-04 00:50:00|6548.7|6522.5|6558.7|6532.5|6558.7|6532.5|6548.7|6522.5|0
1604451300000|2020-11-04 00:55:00|6560.1|6533.9|6530.4|6504.4|6560.1|6533.9|6530.4|6504.4|0
1604451600000|2020-11-04 01:00:00|6526.2|6500.2|6537.1|6511.1|6537.1|6511.1|6522.3|6496.3|0
1604451900000|2020-11-04 01:05:00|6535.8|6509.8|6511.1|6485.1|6535.8|6509.8|6504.2|6478.2|0
1604452200000|2020-11-04 01:10:00|6512.7|6486.7|6506.8|6480.8|6518.9|6492.9|6502.6|6476.6|0
1604452500000|2020-11-04 01:15:00|6498.9|6472.9|6485.4|6459.6|6505.4|6479.4|6485.4|6459.6|0
1604452800000|2020-11-04 01:20:00|6485|6459.2|6486.5|6460.7|6502.1|6476.1|6482.1|6456.3|0
1604453100000|2020-11-04 01:25:00|6482.6|6456.8|6479.5|6453.7|6488|6462.1|6479.5|6453.7|0
1604453400000|2020-11-04 01:30:00|6470|6444.2|6471.4|6445.6|6478.8|6453|6470|6444.2|0
1604453700000|2020-11-04 01:35:00|6475.4|6449.6|6490.2|6464.2|6496.6|6470.6|6475.4|6449.6|0
1604454000000|2020-11-04 01:40:00|6489.4|6463.4|6508.9|6482.9|6510.6|6484.6|6489.4|6463.4|0
1604454300000|2020-11-04 01:45:00|6507.4|6481.4|6510.9|6484.9|6513.5|6487.5|6505.9|6479.9|0
1604454600000|2020-11-04 01:50:00|6512.4|6486.4|6543.5|6517.3|6545.5|6519.3|6512.4|6486.4|0
1604454900000|2020-11-04 01:55:00|6543.6|6517.4|6542.7|6516.5|6547.1|6520.9|6541.9|6515.7|0
1604455200000|2020-11-04 02:00:00|6536.3|6510.3|6522.6|6496.6|6536.3|6510.3|6522.6|6496.6|0
1604455500000|2020-11-04 02:05:00|6523.4|6497.4|6515.1|6489.1|6524.2|6498.2|6513.7|6487.7|0
1604455800000|2020-11-04 02:10:00|6512.6|6486.6|6514.9|6488.9|6519.7|6493.7|6510.8|6484.8|0
1604456100000|2020-11-04 02:15:00|6513.2|6487.2|6507.4|6481.4|6515|6489|6507.3|6481.3|0
1604456400000|2020-11-04 02:20:00|6506.8|6480.8|6501.6|6475.6|6510.7|6484.7|6501.6|6475.6|0
1604456700000|2020-11-04 02:25:00|6503|6477|6522.6|6496.6|6525.2|6499.2|6501.3|6475.3|0
1604457000000|2020-11-04 02:30:00|6523|6497|6519.9|6493.9|6523.1|6497.1|6519|6493|0
1604457300000|2020-11-04 02:35:00|6521.5|6495.5|6517.3|6491.3|6522.3|6496.3|6516.3|6490.3|0
1604457600000|2020-11-04 02:40:00|6517.5|6491.5|6513.5|6487.5|6518.6|6492.6|6506.5|6480.5|0
1604457900000|2020-11-04 02:45:00|6514.1|6488.1|6525.6|6499.6|6525.6|6499.6|6514.1|6488.1|0
1604458200000|2020-11-04 02:50:00|6531.1|6505.1|6560|6533.8|6560|6533.8|6525.7|6499.7|0
1604458500000|2020-11-04 02:55:00|6561.8|6535.6|6576.9|6550.7|6576.9|6550.7|6561.8|6535.6|0
1604458800000|2020-11-04 03:00:00|6583.7|6557.5|6611.5|6585.1|6611.5|6585.1|6581.9|6555.7|0
1604459100000|2020-11-04 03:05:00|6614.8|6588.4|6644.1|6617.5|6644.1|6617.5|6613.3|6586.9|0
1604459400000|2020-11-04 03:10:00|6651.2|6624.6|6621.5|6595.1|6651.2|6624.6|6621.5|6595.1|0
1604459700000|2020-11-04 03:15:00|6621.7|6595.3|6629.8|6603.4|6630.6|6604.2|6619.8|6593.4|0
1604460000000|2020-11-04 03:20:00|6638.5|6611.9|6625|6598.6|6644.7|6618.1|6624.8|6598.4|0
1604460300000|2020-11-04 03:25:00|6626.2|6599.8|6634.1|6607.7|6638.1|6611.7|6626.2|6599.8|0
1604460600000|2020-11-04 03:30:00|6636.1|6609.7|6638|6611.6|6640.4|6613.8|6636.1|6609.7|0
1604460900000|2020-11-04 03:35:00|6638.3|6611.8|6638.9|6612.3|6647.6|6621|6638.3|6611.8|0
1604461200000|2020-11-04 03:40:00|6640.2|6613.6|6639.1|6612.5|6647.5|6620.9|6639.1|6612.5|0
1604461500000|2020-11-04 03:45:00|6640.2|6613.6|6641.5|6614.9|6641.5|6614.9|6634.6|6608.2|0
1604461800000|2020-11-04 03:50:00|6638.5|6611.9|6630.9|6604.5|6639.2|6612.6|6625|6598.6|0
1604462100000|2020-11-04 03:55:00|6627.9|6601.5|6623.3|6596.9|6629.9|6603.5|6621.4|6595|0
1604462400000|2020-11-04 04:00:00|6624.8|6598.4|6641.9|6615.3|6643|6616.4|6624.8|6598.4|0
1604462700000|2020-11-04 04:05:00|6640.6|6614|6641.1|6614.5|6643.3|6616.7|6635|6608.6|0
1604463000000|2020-11-04 04:10:00|6642.7|6616.1|6621.5|6595.1|6642.7|6616.1|6621.1|6594.7|0
1604463300000|2020-11-04 04:15:00|6622.8|6596.4|6629.3|6602.9|6631.1|6604.7|6622.1|6595.7|0
1604463600000|2020-11-04 04:20:00|6628.2|6601.8|6625.9|6599.5|6631.3|6604.9|6615.9|6589.5|0
1604463900000|2020-11-04 04:25:00|6626.5|6600.1|6622.8|6596.4|6627.7|6601.3|6622.8|6596.4|0
1604464200000|2020-11-04 04:30:00|6620.3|6593.9|6616|6589.6|6620.3|6593.9|6612.9|6586.5|0
1604464500000|2020-11-04 04:35:00|6612.4|6586|6592.6|6566.2|6612.4|6586|6591.9|6565.5|0
1604464800000|2020-11-04 04:40:00|6598.5|6572.1|6592.6|6566.2|6599.8|6573.4|6588.9|6562.5|0
1604465100000|2020-11-04 04:45:00|6593.4|6567|6585.9|6559.7|6593.4|6567|6575.8|6549.6|0
1604465400000|2020-11-04 04:50:00|6588.5|6562.1|6621.9|6595.5|6621.9|6595.5|6588.5|6562.1|0
1604465700000|2020-11-04 04:55:00|6623.6|6597.2|6622.1|6595.7|6623.6|6597.2|6619.8|6593.4|0
1604531400000|2020-11-04 23:10:00|6677.5|6650.9|6664.3|6637.7|6684.1|6657.5|6656.3|6629.7|0
1604531700000|2020-11-04 23:15:00|6670|6643.4|6663|6636.4|6672|6645.4|6658.4|6631.8|0
1604532000000|2020-11-04 23:20:00|6657.5|6630.9|6643.6|6617|6660.1|6633.5|6643.6|6617|0
1604532300000|2020-11-04 23:25:00|6645.1|6618.5|6643.7|6617.1|6646.8|6620.2|6638.8|6612.2|0
1604532600000|2020-11-04 23:30:00|6646.7|6620.1|6618.1|6591.7|6646.7|6620.1|6618.1|6591.7|0
1604532900000|2020-11-04 23:35:00|6621.2|6594.8|6601.4|6575|6621.2|6594.8|6599.1|6572.7|0
1604533200000|2020-11-04 23:40:00|6602.5|6576.1|6598|6571.6|6602.5|6576.1|6595.9|6569.5|0
1604533500000|2020-11-04 23:45:00|6597.9|6571.5|6580.5|6554.3|6597.9|6571.5|6580.5|6554.3|0
1604533800000|2020-11-04 23:50:00|6581|6554.8|6606.8|6580.4|6606.8|6580.4|6579.9|6553.7|0
1604534100000|2020-11-04 23:55:00|6604.2|6577.8|6601.5|6575.1|6606.7|6580.3|6599.8|6573.4|0
1604534400000|2020-11-05 00:00:00|6604.7|6578.3|6576.9|6550.7|6604.7|6578.3|6576.9|6550.7|0
1604534700000|2020-11-05 00:05:00|6577.2|6551|6581.8|6555.6|6583.8|6557.6|6572.6|6546.4|0
1604535000000|2020-11-05 00:10:00|6580.4|6554.2|6579.4|6553.2|6588|6561.8|6578.4|6552.2|0
1604535300000|2020-11-05 00:15:00|6573.7|6547.5|6560.6|6534.4|6578.2|6552|6554.8|6528.6|0
1604535600000|2020-11-05 00:20:00|6563|6536.8|6563.3|6537.1|6564.1|6537.9|6561.8|6535.6|0
1604535900000|2020-11-05 00:25:00|6566.1|6539.9|6577|6550.8|6578.8|6552.6|6566.1|6539.9|0
1604536200000|2020-11-05 00:30:00|6576.5|6550.3|6575.2|6549|6579.5|6553.3|6571.3|6545.1|0
1604536500000|2020-11-05 00:35:00|6575.3|6549.1|6576.2|6550|6576.2|6550|6572.5|6546.3|0
1604536800000|2020-11-05 00:40:00|6576.3|6550.1|6580.9|6554.7|6583.2|6557|6576.3|6550.1|0
1604537100000|2020-11-05 00:45:00|6584.4|6558.2|6584.1|6557.9|6589.9|6563.5|6580.6|6554.4|0
1604537400000|2020-11-05 00:50:00|6584.5|6558.3|6582|6555.8|6587.5|6561.3|6577.4|6551.2|0
1604537700000|2020-11-05 00:55:00|6579.2|6553|6559|6532.8|6580.6|6554.4|6559|6532.8|0
1604538000000|2020-11-05 01:00:00|6555.7|6529.5|6568.4|6542.2|6569.2|6543|6555.7|6529.5|0
1604538300000|2020-11-05 01:05:00|6568.1|6541.9|6571|6544.8|6572.5|6546.3|6568.1|6541.9|0
1604538600000|2020-11-05 01:10:00|6571.2|6545|6570|6543.8|6571.5|6545.3|6569.3|6543.1|0
1604538900000|2020-11-05 01:15:00|6571.8|6545.6|6559.3|6533.1|6571.8|6545.6|6559.3|6533.1|0
1604539200000|2020-11-05 01:20:00|6567.7|6541.5|6553|6526.8|6569.1|6542.9|6552.7|6526.5|0
1604539500000|2020-11-05 01:25:00|6551.5|6525.3|6564.3|6538.1|6564.3|6538.1|6551.5|6525.3|0
1604539800000|2020-11-05 01:30:00|6565.6|6539.4|6564.8|6538.6|6572.3|6546.1|6564.8|6538.6|0
1604540100000|2020-11-05 01:35:00|6567.9|6541.7|6570.5|6544.3|6571|6544.8|6564.9|6538.7|0
1604540400000|2020-11-05 01:40:00|6571|6544.8|6567.3|6541.1|6572.9|6546.7|6566.8|6540.6|0
1604540700000|2020-11-05 01:45:00|6567.2|6541|6576.8|6550.6|6577.9|6551.7|6567.2|6541|0
1604541000000|2020-11-05 01:50:00|6574.6|6548.4|6576.1|6549.9|6580.4|6554.2|6574.6|6548.4|0
1604541300000|2020-11-05 01:55:00|6576.9|6550.7|6577.2|6551|6583.6|6557.4|6576.8|6550.6|0
1604541600000|2020-11-05 02:00:00|6573.8|6547.6|6577.7|6551.5|6578.1|6551.9|6573.7|6547.5|0
1604541900000|2020-11-05 02:05:00|6576.3|6550.1|6563.6|6537.4|6576.3|6550.1|6563.6|6537.4|0
1604542200000|2020-11-05 02:10:00|6566.7|6540.5|6566.1|6539.9|6568.5|6542.3|6564.3|6538.1|0
1604542500000|2020-11-05 02:15:00|6565.6|6539.4|6556.8|6530.6|6567.4|6541.2|6556.8|6530.6|0
1604542800000|2020-11-05 02:20:00|6557.4|6531.2|6556.4|6530.2|6559|6532.8|6551.7|6525.5|0
1604543100000|2020-11-05 02:25:00|6555.6|6529.4|6557.4|6531.2|6559.7|6533.5|6555.6|6529.4|0
1604543400000|2020-11-05 02:30:00|6554.6|6528.4|6549.9|6523.7|6554.6|6528.4|6548.8|6522.6|0
1604543700000|2020-11-05 02:35:00|6548.6|6522.4|6545.3|6519.1|6552|6525.8|6545.3|6519.1|0
1604544000000|2020-11-05 02:40:00|6543.4|6517.2|6538.9|6512.7|6544.2|6518|6538.9|6512.7|0
1604544300000|2020-11-05 02:45:00|6542.4|6516.2|6539|6512.8|6543.5|6517.3|6538.8|6512.6|0
1604544600000|2020-11-05 02:50:00|6536.2|6510.2|6535.8|6509.8|6539|6512.8|6533.1|6507.1|0
1604544900000|2020-11-05 02:55:00|6534.7|6508.7|6538.7|6512.5|6538.7|6512.5|6530.4|6504.4|0
1604545200000|2020-11-05 03:00:00|6537.2|6511.2|6547.8|6521.6|6547.8|6521.6|6535|6509|0
1604545500000|2020-11-05 03:05:00|6546.8|6520.6|6554.7|6528.5|6554.7|6528.5|6546.8|6520.6|0
1604545800000|2020-11-05 03:10:00|6558|6531.8|6552.6|6526.4|6558|6531.8|6544.4|6518.2|0
1604546100000|2020-11-05 03:15:00|6550.1|6523.9|6548.4|6522.2|6550.1|6523.9|6543.3|6517.1|0
1604546400000|2020-11-05 03:20:00|6549.4|6523.2|6551.2|6525|6552.4|6526.2|6547.4|6521.2|0
1604546700000|2020-11-05 03:25:00|6550.7|6524.5|6552|6525.8|6553.9|6527.7|6548.1|6521.9|0
1604547000000|2020-11-05 03:30:00|6550.6|6524.4|6549.6|6523.4|6551|6524.8|6545.4|6519.2|0
1604547300000|2020-11-05 03:35:00|6548.6|6522.4|6548|6521.8|6548.6|6522.4|6545.7|6519.5|0
1604547600000|2020-11-05 03:40:00|6550.4|6524.2|6546.5|6520.3|6550.4|6524.2|6542.8|6516.6|0
1604547900000|2020-11-05 03:45:00|6545.4|6519.2|6549.6|6523.4|6549.6|6523.4|6542.3|6516.1|0
1604548200000|2020-11-05 03:50:00|6552.5|6526.3|6561.1|6534.9|6564.7|6538.5|6551.5|6525.3|0
1604548500000|2020-11-05 03:55:00|6558.8|6532.6|6561.5|6535.3|6562|6535.8|6557.1|6530.9|0
1604548800000|2020-11-05 04:00:00|6561.3|6535.1|6562.3|6536.1|6564.2|6538|6561|6534.8|0
1604549100000|2020-11-05 04:05:00|6562.6|6536.4|6566.9|6540.7|6567.1|6540.9|6562.6|6536.4|0
1604549400000|2020-11-05 04:10:00|6565.6|6539.4|6565.8|6539.6|6571.9|6545.7|6564|6537.8|0
1604549700000|2020-11-05 04:15:00|6567.1|6540.9|6572.9|6546.7|6573.5|6547.3|6567.1|6540.9|0
1604550000000|2020-11-05 04:20:00|6571.3|6545.1|6573.3|6547.1|6578.4|6552.2|6571.3|6545.1|0
1604550300000|2020-11-05 04:25:00|6575.3|6549.1|6570.9|6544.7|6577.1|6550.9|6570.4|6544.2|0
1604550600000|2020-11-05 04:30:00|6568.1|6541.9|6578.9|6552.7|6578.9|6552.7|6568.1|6541.9|0
1604550900000|2020-11-05 04:35:00|6580.9|6554.7|6588.5|6562.1|6589.4|6563|6580.9|6554.7|0
1604551200000|2020-11-05 04:40:00|6587.7|6561.5|6582.2|6556|6591.4|6565|6582.2|6556|0
1604551500000|2020-11-05 04:45:00|6583.6|6557.4|6570.9|6544.7|6584.6|6558.4|6570.5|6544.3|0
1604551800000|2020-11-05 04:50:00|6575.1|6548.9|6573.3|6547.1|6575.1|6548.9|6569.5|6543.3|0
1604552100000|2020-11-05 04:55:00|6575.4|6549.2|6566.7|6540.5|6575.4|6549.2|6566.5|6540.3|0
1604617800000|2020-11-05 23:10:00|6614.4|6588|6603.4|6577|6623.6|6597.2|6596.4|6570|0
1604618100000|2020-11-05 23:15:00|6606.3|6579.9|6620.7|6594.3|6621.7|6595.3|6606.3|6579.9|0
1604618400000|2020-11-05 23:20:00|6626.4|6600|6621.6|6595.2|6634.1|6607.7|6620.2|6593.8|0
1604618700000|2020-11-05 23:25:00|6622.1|6595.7|6614.3|6587.9|6622.1|6595.7|6609.4|6583|0
1604619000000|2020-11-05 23:30:00|6619.1|6592.7|6577.6|6551.4|6621.4|6595|6577.6|6551.4|0
1604619300000|2020-11-05 23:35:00|6576.5|6550.3|6586.8|6560.6|6587.9|6561.7|6576.5|6550.3|0
1604619600000|2020-11-05 23:40:00|6599.1|6572.7|6584.8|6558.6|6600.3|6573.9|6580.8|6554.6|0
1604619900000|2020-11-05 23:45:00|6590.2|6563.8|6586.8|6560.6|6590.7|6564.3|6584.6|6558.4|0
1604620200000|2020-11-05 23:50:00|6577.5|6551.3|6565.5|6539.3|6590.3|6563.9|6565.5|6539.3|0
1604620500000|2020-11-05 23:55:00|6567.9|6541.7|6581.2|6555|6581.2|6555|6567.1|6540.9|0
1604620800000|2020-11-06 00:00:00|6584.3|6558.1|6578.9|6552.7|6591.3|6564.9|6575.8|6549.6|0
1604621100000|2020-11-06 00:05:00|6575.7|6549.5|6592.9|6566.5|6592.9|6566.5|6575.7|6549.5|0
1604621400000|2020-11-06 00:10:00|6593.9|6567.5|6581.1|6554.9|6596.2|6569.8|6581.1|6554.9|0
1604621700000|2020-11-06 00:15:00|6582.6|6556.4|6566|6539.8|6582.6|6556.4|6566|6539.8|0
1604622000000|2020-11-06 00:20:00|6567.3|6541.1|6563.2|6537|6571.1|6544.9|6563.2|6537|0
1604622300000|2020-11-06 00:25:00|6565.7|6539.5|6567.9|6541.7|6570.2|6544|6561.8|6535.6|0
1604622600000|2020-11-06 00:30:00|6569.3|6543.1|6575.8|6549.6|6575.8|6549.6|6562.6|6536.4|0
1604622900000|2020-11-06 00:35:00|6574.7|6548.5|6580.4|6554.2|6580.4|6554.2|6573|6546.8|0
1604623200000|2020-11-06 00:40:00|6579.3|6553.1|6568.3|6542.1|6579.3|6553.1|6567.4|6541.2|0
1604623500000|2020-11-06 00:45:00|6567.1|6540.9|6572|6545.8|6572.4|6546.2|6565.9|6539.7|0
1604623800000|2020-11-06 00:50:00|6570.9|6544.7|6572.6|6546.4|6573|6546.8|6570.9|6544.7|0
1604624100000|2020-11-06 00:55:00|6574.1|6547.9|6580.1|6553.9|6580.1|6553.9|6572.8|6546.6|0
1604624400000|2020-11-06 01:00:00|6577.9|6551.7|6588.4|6562|6588.4|6562|6577.9|6551.7|0
1604624700000|2020-11-06 01:05:00|6587.6|6561.4|6595.5|6569.1|6595.5|6569.1|6585.3|6559.1|0
1604625000000|2020-11-06 01:10:00|6594.1|6567.7|6601.6|6575.2|6601.7|6575.3|6593.6|6567.2|0
1604625300000|2020-11-06 01:15:00|6600.2|6573.8|6602|6575.6|6606.3|6579.9|6598.4|6572|0
1604625600000|2020-11-06 01:20:00|6596.4|6570|6597.9|6571.5|6600.2|6573.8|6595.7|6569.3|0
1604625900000|2020-11-06 01:25:00|6597.1|6570.7|6598.9|6572.5|6599.6|6573.2|6594|6567.6|0
1604626200000|2020-11-06 01:30:00|6600.9|6574.5|6599.5|6573.1|6601.7|6575.3|6598.5|6572.1|0
1604626500000|2020-11-06 01:35:00|6598.9|6572.5|6601.1|6574.7|6601.9|6575.5|6596.9|6570.5|0
1604626800000|2020-11-06 01:40:00|6601.7|6575.3|6603.8|6577.4|6604.6|6578.2|6601.6|6575.2|0
1604627100000|2020-11-06 01:45:00|6602.7|6576.3|6595.4|6569|6605.5|6579.1|6595.4|6569|0
1604627400000|2020-11-06 01:50:00|6598.7|6572.3|6597.9|6571.5|6600|6573.6|6597.7|6571.3|0
1604627700000|2020-11-06 01:55:00|6598.5|6572.1|6596.3|6569.9|6600.5|6574.1|6594.7|6568.3|0
1604628000000|2020-11-06 02:00:00|6598.9|6572.5|6590.5|6564.1|6598.9|6572.5|6590.5|6564.1|0
1604628300000|2020-11-06 02:05:00|6589.3|6562.9|6588.9|6562.5|6593|6566.6|6588.9|6562.5|0
1604628600000|2020-11-06 02:10:00|6589.7|6563.3|6587.9|6561.7|6591.6|6565.2|6586.2|6560|0
1604628900000|2020-11-06 02:15:00|6584.2|6558|6599.3|6572.9|6599.3|6572.9|6584.2|6558|0
1604629200000|2020-11-06 02:20:00|6597.9|6571.5|6594.5|6568.1|6597.9|6571.5|6593.9|6567.5|0
1604629500000|2020-11-06 02:25:00|6595.5|6569.1|6596.4|6570|6598.3|6571.9|6594.3|6567.9|0
1604629800000|2020-11-06 02:30:00|6594.8|6568.4|6590.7|6564.3|6594.8|6568.4|6587|6560.8|0
1604630100000|2020-11-06 02:35:00|6589.3|6562.9|6587.5|6561.3|6593.5|6567.1|6587.3|6561.1|0
1604630400000|2020-11-06 02:40:00|6588.6|6562.2|6594.1|6567.7|6594.7|6568.3|6588.6|6562.2|0
1604630700000|2020-11-06 02:45:00|6594.7|6568.3|6588|6561.8|6594.7|6568.3|6585.4|6559.2|0
1604631000000|2020-11-06 02:50:00|6587|6560.8|6587.3|6561.1|6588.8|6562.4|6585.2|6559|0
1604631300000|2020-11-06 02:55:00|6589.2|6562.8|6586.7|6560.5|6590.6|6564.2|6585.9|6559.7|0
1604631600000|2020-11-06 03:00:00|6589|6562.6|6590.8|6564.4|6591.8|6565.4|6588.7|6562.3|0
1604631900000|2020-11-06 03:05:00|6592.6|6566.2|6591.3|6564.9|6592.6|6566.2|6588.4|6562|0
1604632200000|2020-11-06 03:10:00|6590|6563.6|6592.1|6565.7|6592.1|6565.7|6588|6561.8|0
1604632500000|2020-11-06 03:15:00|6589.6|6563.2|6600.2|6573.8|6600.2|6573.8|6589.6|6563.2|0
1604632800000|2020-11-06 03:20:00|6599.7|6573.3|6600.8|6574.4|6602.8|6576.4|6599.7|6573.3|0
1604633100000|2020-11-06 03:25:00|6596.4|6570|6596.7|6570.3|6597.2|6570.8|6592.1|6565.7|0
1604633400000|2020-11-06 03:30:00|6594.1|6567.7|6585.3|6559.1|6595.8|6569.4|6584|6557.8|0
1604633700000|2020-11-06 03:35:00|6586.4|6560.2|6591.4|6565|6591.4|6565|6582.1|6555.9|0
1604634000000|2020-11-06 03:40:00|6591|6564.6|6595.5|6569.1|6595.5|6569.1|6590.2|6563.8|0
1604634300000|2020-11-06 03:45:00|6595.9|6569.5|6598.3|6571.9|6600.3|6573.9|6595.9|6569.5|0
1604634600000|2020-11-06 03:50:00|6598.5|6572.1|6598.3|6571.9|6602.2|6575.8|6597.9|6571.5|0
1604634900000|2020-11-06 03:55:00|6599.6|6573.2|6583|6556.8|6599.6|6573.2|6581.7|6555.5|0
1604635200000|2020-11-06 04:00:00|6584.2|6558|6583.6|6557.4|6585.7|6559.5|6580.9|6554.7|0
1604635500000|2020-11-06 04:05:00|6583.8|6557.6|6581.9|6555.7|6585.6|6559.4|6579.8|6553.6|0
1604635800000|2020-11-06 04:10:00|6578.8|6552.6|6580.4|6554.2|6584.8|6558.6|6578.8|6552.6|0
1604636100000|2020-11-06 04:15:00|6581.9|6555.7|6587.3|6561.1|6587.3|6561.1|6581.9|6555.7|0
1604636400000|2020-11-06 04:20:00|6586.6|6560.4|6595.1|6568.7|6596.3|6569.9|6586.6|6560.4|0
1604636700000|2020-11-06 04:25:00|6596.7|6570.3|6588.9|6562.5|6596.7|6570.3|6587.4|6561.2|0
1604637000000|2020-11-06 04:30:00|6590.3|6563.9|6586.4|6560.2|6590.3|6563.9|6581.3|6555.1|0
1604637300000|2020-11-06 04:35:00|6588.7|6562.3|6580.2|6554|6589.2|6562.8|6576.6|6550.4|0
1604637600000|2020-11-06 04:40:00|6578.8|6552.6|6577.7|6551.5|6582.9|6556.7|6573.6|6547.4|0
1604637900000|2020-11-06 04:45:00|6579.2|6553|6576.4|6550.2|6580.5|6554.3|6575.8|6549.6|0
1604638200000|2020-11-06 04:50:00|6577|6550.8|6571.5|6545.3|6579.4|6553.2|6569.5|6543.3|0
1604638500000|2020-11-06 04:55:00|6571.4|6545.2|6565.7|6539.5|6571.4|6545.2|6564.1|6537.9|0
1604877000000|2020-11-08 23:10:00|6605.3|6578.9|6604.4|6578|6605.3|6578.9|6579.2|6553|0
1604877300000|2020-11-08 23:15:00|6609.9|6583.5|6597.9|6571.5|6609.9|6583.5|6594.4|6568|0
1604877600000|2020-11-08 23:20:00|6599|6572.6|6599.4|6573|6606.8|6580.4|6591.9|6565.5|0
1604877900000|2020-11-08 23:25:00|6602.4|6576|6609.5|6583.1|6609.5|6583.1|6602.4|6576|0
1604878200000|2020-11-08 23:30:00|6610.7|6584.3|6620.8|6594.4|6623.8|6597.4|6610.7|6584.3|0
1604878500000|2020-11-08 23:35:00|6619.4|6593|6622.7|6596.3|6623.5|6597.1|6618.1|6591.7|0
1604878800000|2020-11-08 23:40:00|6629.2|6602.8|6639|6612.4|6639|6612.4|6628.1|6601.7|0
1604879100000|2020-11-08 23:45:00|6635.9|6609.5|6640.2|6613.6|6643.8|6617.2|6634.6|6608.2|0
1604879400000|2020-11-08 23:50:00|6641.7|6615.1|6636.8|6610.4|6641.7|6615.1|6628.6|6602.2|0
1604879700000|2020-11-08 23:55:00|6636.9|6610.5|6639.8|6613.2|6640.9|6614.3|6631.6|6605.2|0
1604880000000|2020-11-09 00:00:00|6638.9|6612.3|6634.8|6608.4|6638.9|6612.3|6632.3|6605.9|0
1604880300000|2020-11-09 00:05:00|6634.9|6608.5|6621.7|6595.3|6634.9|6608.5|6620.4|6594|0
1604880600000|2020-11-09 00:10:00|6626.3|6599.9|6637.7|6611.3|6644.1|6617.5|6625.7|6599.3|0
1604880900000|2020-11-09 00:15:00|6633.8|6607.4|6639.9|6613.3|6643.8|6617.2|6633.8|6607.4|0
1604881200000|2020-11-09 00:20:00|6641.3|6614.7|6640.1|6613.5|6643.7|6617.1|6639.4|6612.8|0
1604881500000|2020-11-09 00:25:00|6640.7|6614.1|6638|6611.6|6643.2|6616.6|6638|6611.6|0
1604881800000|2020-11-09 00:30:00|6635.7|6609.3|6634.2|6607.8|6638.1|6611.7|6633.3|6606.9|0
1604882100000|2020-11-09 00:35:00|6635.8|6609.4|6628.3|6601.9|6635.8|6609.4|6627.9|6601.5|0
1604882400000|2020-11-09 00:40:00|6630.5|6604.1|6633.5|6607.1|6634.8|6608.4|6630.5|6604.1|0
1604882700000|2020-11-09 00:45:00|6633.1|6606.7|6638.7|6612.1|6640.1|6613.5|6633.1|6606.7|0
1604883000000|2020-11-09 00:50:00|6639.5|6612.9|6648.9|6622.3|6649.3|6622.7|6639.5|6612.9|0
1604883300000|2020-11-09 00:55:00|6646.6|6620|6652.2|6625.6|6654|6627.4|6646.6|6620|0
1604883600000|2020-11-09 01:00:00|6651.5|6624.9|6650.5|6623.9|6653.1|6626.5|6650.4|6623.8|0
1604883900000|2020-11-09 01:05:00|6652.7|6626.1|6666.8|6640.2|6666.8|6640.2|6652.7|6626.1|0
1604884200000|2020-11-09 01:10:00|6667.5|6640.9|6673.5|6646.9|6673.5|6646.9|6667.5|6640.9|0
1604884500000|2020-11-09 01:15:00|6672.7|6646.1|6667.5|6640.9|6675.4|6648.8|6666.5|6639.9|0
1604884800000|2020-11-09 01:20:00|6666.7|6640.1|6669.3|6642.7|6669.3|6642.7|6666.1|6639.5|0
1604885100000|2020-11-09 01:25:00|6669.7|6643.1|6668.6|6642|6673.5|6646.9|6668.4|6641.8|0
1604885400000|2020-11-09 01:30:00|6672.7|6646.1|6671.6|6645|6672.7|6646.1|6668.5|6641.9|0
1604885700000|2020-11-09 01:35:00|6672.3|6645.7|6671|6644.4|6672.9|6646.3|6670|6643.4|0
1604886000000|2020-11-09 01:40:00|6669.9|6643.3|6660.7|6634.1|6669.9|6643.3|6660.4|6633.8|0
1604886300000|2020-11-09 01:45:00|6660.9|6634.3|6665.4|6638.8|6665.4|6638.8|6656.8|6630.2|0
1604886600000|2020-11-09 01:50:00|6663.1|6636.5|6661.2|6634.6|6663.1|6636.5|6656.8|6630.2|0
1604886900000|2020-11-09 01:55:00|6663.2|6636.6|6674.6|6648|6674.6|6648|6659.8|6633.2|0
1604887200000|2020-11-09 02:00:00|6670.9|6644.3|6669.3|6642.7|6672|6645.4|6668|6641.4|0
1604887500000|2020-11-09 02:05:00|6670.9|6644.3|6668.9|6642.3|6670.9|6644.3|6662.8|6636.2|0
1604887800000|2020-11-09 02:10:00|6666.7|6640.1|6666|6639.4|6668.9|6642.3|6664.3|6637.7|0
1604888100000|2020-11-09 02:15:00|6666.6|6640|6664.2|6637.6|6667.8|6641.2|6663.6|6637|0
1604888400000|2020-11-09 02:20:00|6662.8|6636.2|6666|6639.4|6669.5|6642.9|6662.8|6636.2|0
1604888700000|2020-11-09 02:25:00|6666.4|6639.8|6667.7|6641.1|6669.6|6643|6664|6637.4|0
1604889000000|2020-11-09 02:30:00|6670.6|6644|6671|6644.4|6672.4|6645.8|6669.4|6642.8|0
1604889300000|2020-11-09 02:35:00|6672|6645.4|6673.8|6647.2|6673.9|6647.3|6669.7|6643.1|0
1604889600000|2020-11-09 02:40:00|6673.6|6647|6673.7|6647.1|6673.8|6647.2|6668.6|6642|0
1604889900000|2020-11-09 02:45:00|6675.4|6648.8|6676.9|6650.3|6676.9|6650.3|6672.7|6646.1|0
1604890200000|2020-11-09 02:50:00|6675.9|6649.3|6686.9|6660.3|6686.9|6660.3|6675.9|6649.3|0
1604890500000|2020-11-09 02:55:00|6685.8|6659.2|6678.6|6652|6685.8|6659.2|6678.4|6651.8|0
1604890800000|2020-11-09 03:00:00|6681.8|6655.2|6680.1|6653.5|6682.7|6656.1|6679.6|6653|0
1604891100000|2020-11-09 03:05:00|6681.4|6654.8|6683.2|6656.6|6683.2|6656.6|6678.7|6652.1|0
1604891400000|2020-11-09 03:10:00|6684.2|6657.6|6685.9|6659.3|6685.9|6659.3|6680.9|6654.3|0
1604891700000|2020-11-09 03:15:00|6684.4|6657.8|6688.2|6661.6|6689.2|6662.4|6684.4|6657.8|0
1604892000000|2020-11-09 03:20:00|6686.7|6660.1|6685.7|6659.1|6689.1|6662.3|6685.7|6659.1|0
1604892300000|2020-11-09 03:25:00|6686.5|6659.9|6689.7|6662.9|6691.2|6664.4|6685.7|6659.1|0
1604892600000|2020-11-09 03:30:00|6690.2|6663.4|6688.8|6662|6690.6|6663.8|6687|6660.4|0
1604892900000|2020-11-09 03:35:00|6689.9|6663.1|6693.6|6666.8|6693.6|6666.8|6688.4|6661.7|0
1604893200000|2020-11-09 03:40:00|6691.8|6665|6691.1|6664.3|6691.8|6665|6690|6663.2|0
1604893500000|2020-11-09 03:45:00|6689.1|6662.3|6689.5|6662.7|6691.7|6664.9|6689.1|6662.3|0
1604893800000|2020-11-09 03:50:00|6689.3|6662.5|6691.6|6664.8|6693.5|6666.7|6688.5|6661.7|0
1604894100000|2020-11-09 03:55:00|6691.1|6664.3|6692.9|6666.1|6693.6|6666.8|6690.9|6664.1|0
1604894400000|2020-11-09 04:00:00|6687.8|6661.2|6692|6665.2|6692|6665.2|6686.2|6659.6|0
1604894700000|2020-11-09 04:05:00|6689.9|6663.1|6690.9|6664.1|6690.9|6664.1|6687.9|6661.3|0
1604895000000|2020-11-09 04:10:00|6690.4|6663.6|6696.4|6669.6|6697.3|6670.5|6688.7|6661.9|0
1604895300000|2020-11-09 04:15:00|6697.7|6670.9|6689.4|6662.6|6698.7|6671.9|6689.4|6662.6|0
1604895600000|2020-11-09 04:20:00|6690.5|6663.7|6688.2|6661.6|6690.5|6663.7|6686.6|6660|0
1604895900000|2020-11-09 04:25:00|6686|6659.4|6676.1|6649.5|6686.9|6660.3|6675.6|6649|0
1604896200000|2020-11-09 04:30:00|6676.3|6649.7|6681|6654.4|6681.4|6654.8|6674.4|6647.8|0
1604896500000|2020-11-09 04:35:00|6683.9|6657.3|6683.8|6657.2|6683.9|6657.3|6676.3|6649.7|0
1604896800000|2020-11-09 04:40:00|6685|6658.4|6685.8|6659.2|6686.6|6660|6683|6656.4|0
1604897100000|2020-11-09 04:45:00|6688.8|6662|6689.9|6663.1|6691.7|6664.9|6685.1|6658.5|0
1604897400000|2020-11-09 04:50:00|6693|6666.2|6696.5|6669.7|6697.1|6670.3|6692|6665.2|0
1604897700000|2020-11-09 04:55:00|6697.6|6670.8|6689.1|6662.3|6697.6|6670.8|6684.6|6658|0
1604963400000|2020-11-09 23:10:00|7243|7214|7196.9|7168.1|7243|7214|7192.3|7163.5|0
1604963700000|2020-11-09 23:15:00|7198.6|7169.8|7170.6|7142|7213.9|7185.1|7170.6|7142|0
1604964000000|2020-11-09 23:20:00|7189.2|7160.6|7212.6|7183.8|7219.9|7191.1|7189.2|7160.6|0
1604964300000|2020-11-09 23:25:00|7199.9|7171.1|7209.9|7181.1|7217.2|7188.4|7197.7|7168.9|0
1604964600000|2020-11-09 23:30:00|7200.6|7171.8|7175.6|7147|7200.6|7171.8|7174.2|7145.6|0
1604964900000|2020-11-09 23:35:00|7175.4|7146.8|7173.5|7144.9|7179.3|7150.7|7158.9|7130.3|0
1604965200000|2020-11-09 23:40:00|7172.8|7144.2|7212.4|7183.6|7212.4|7183.6|7172.8|7144.2|0
1604965500000|2020-11-09 23:45:00|7208.4|7179.6|7193|7164.2|7210.3|7181.5|7193|7164.2|0
1604965800000|2020-11-09 23:50:00|7195.2|7166.4|7184|7155.4|7196.1|7167.3|7184|7155.4|0
1604966100000|2020-11-09 23:55:00|7185.4|7156.8|7174|7145.4|7192|7163.2|7169|7140.4|0
1604966400000|2020-11-10 00:00:00|7175.4|7146.8|7198.5|7169.7|7198.5|7169.7|7175.4|7146.8|0
1604966700000|2020-11-10 00:05:00|7201.7|7172.9|7222.1|7193.3|7222.1|7193.3|7201.7|7172.9|0
1604967000000|2020-11-10 00:10:00|7221|7192.2|7222.6|7193.8|7228.6|7199.8|7218.4|7189.6|0
1604967300000|2020-11-10 00:15:00|7219.6|7190.8|7227.7|7198.9|7229.5|7200.7|7219.3|7190.5|0
1604967600000|2020-11-10 00:20:00|7222.8|7194|7222.4|7193.6|7234.3|7205.5|7218|7189.2|0
1604967900000|2020-11-10 00:25:00|7224.4|7195.6|7231.6|7202.8|7237.4|7208.6|7224.4|7195.6|0
1604968200000|2020-11-10 00:30:00|7230.3|7201.5|7228.3|7199.5|7232.9|7204.1|7226.9|7198.1|0
1604968500000|2020-11-10 00:35:00|7228.1|7199.3|7233.9|7205.1|7233.9|7205.1|7228.1|7199.3|0
1604968800000|2020-11-10 00:40:00|7234.2|7205.4|7239.3|7210.5|7245.5|7216.5|7234.2|7205.4|0
1604969100000|2020-11-10 00:45:00|7240.3|7211.3|7261.5|7232.5|7261.5|7232.5|7240.3|7211.3|0
1604969400000|2020-11-10 00:50:00|7265|7236|7259.6|7230.6|7266.6|7237.6|7259.2|7230.2|0
1604969700000|2020-11-10 00:55:00|7253.6|7224.6|7235.9|7207.1|7253.6|7224.6|7232.2|7203.4|0
1604970000000|2020-11-10 01:00:00|7235.6|7206.8|7245.9|7216.9|7247.3|7218.3|7234.8|7206|0
1604970300000|2020-11-10 01:05:00|7240.1|7211.1|7233.3|7204.5|7240.1|7211.1|7232.7|7203.9|0
1604970600000|2020-11-10 01:10:00|7238.8|7210|7239.5|7210.6|7239.5|7210.6|7234.1|7205.3|0
1604970900000|2020-11-10 01:15:00|7236|7207.2|7229.9|7201.1|7236|7207.2|7228|7199.2|0
1604971200000|2020-11-10 01:20:00|7228.8|7200|7235.5|7206.7|7235.5|7206.7|7225.8|7197|0
1604971500000|2020-11-10 01:25:00|7234.6|7205.8|7235.6|7206.8|7235.9|7207.1|7234.3|7205.5|0
1604971800000|2020-11-10 01:30:00|7236|7207.2|7240|7211|7242.5|7213.5|7236|7207.2|0
1604972100000|2020-11-10 01:35:00|7240.6|7211.6|7245.1|7216.1|7246|7217|7235.4|7206.6|0
1604972400000|2020-11-10 01:40:00|7244.9|7215.9|7246.3|7217.3|7251.3|7222.3|7236|7207.2|0
1604972700000|2020-11-10 01:45:00|7250.2|7221.2|7271.3|7242.3|7278.6|7249.6|7250.2|7221.2|0
1604973000000|2020-11-10 01:50:00|7271|7242|7268.8|7239.8|7273.5|7244.5|7267.1|7238.1|0
1604973300000|2020-11-10 01:55:00|7269.2|7240.2|7271.4|7242.4|7274.7|7245.7|7269.2|7240.2|0
1604973600000|2020-11-10 02:00:00|7266.6|7237.6|7284.2|7255.2|7284.2|7255.2|7266.6|7237.6|0
1604973900000|2020-11-10 02:05:00|7283.9|7254.9|7284.2|7255.2|7284.2|7255.2|7276.5|7247.5|0
1604974200000|2020-11-10 02:10:00|7286.4|7257.4|7294.3|7265.1|7296.1|7266.9|7286.4|7257.4|0
1604974500000|2020-11-10 02:15:00|7294.4|7265.2|7288.5|7259.5|7294.4|7265.2|7288.5|7259.5|0
1604974800000|2020-11-10 02:20:00|7289.4|7260.4|7287.6|7258.6|7290.2|7261|7282.5|7253.5|0
1604975100000|2020-11-10 02:25:00|7287.5|7258.5|7282.7|7253.7|7290.5|7261.3|7282.1|7253.1|0
1604975400000|2020-11-10 02:30:00|7283.6|7254.6|7297.6|7268.4|7297.6|7268.4|7283.6|7254.6|0
1604975700000|2020-11-10 02:35:00|7298.4|7269.2|7290.8|7261.6|7298.4|7269.2|7288.4|7259.4|0
1604976000000|2020-11-10 02:40:00|7297.1|7267.9|7290.6|7261.4|7297.6|7268.4|7287.5|7258.5|0
1604976300000|2020-11-10 02:45:00|7290|7260.8|7290.2|7261|7290.2|7261|7285.9|7256.9|0
1604976600000|2020-11-10 02:50:00|7285.9|7256.9|7273.3|7244.3|7289.9|7260.7|7273.3|7244.3|0
1604976900000|2020-11-10 02:55:00|7269.9|7240.9|7260.3|7231.3|7270.1|7241.1|7257.6|7228.6|0
1604977200000|2020-11-10 03:00:00|7261.7|7232.7|7254.5|7225.5|7261.7|7232.7|7254.5|7225.5|0
1604977500000|2020-11-10 03:05:00|7248.2|7219.2|7237.9|7209.1|7248.2|7219.2|7235.1|7206.3|0
1604977800000|2020-11-10 03:10:00|7234.7|7205.9|7238|7209.2|7240.4|7211.4|7234.7|7205.9|0
1604978100000|2020-11-10 03:15:00|7245|7216|7234.6|7205.8|7245.4|7216.4|7234.6|7205.8|0
1604978400000|2020-11-10 03:20:00|7240.5|7211.5|7244.1|7215.1|7244.1|7215.1|7238.7|7209.9|0
1604978700000|2020-11-10 03:25:00|7247.3|7218.3|7246.6|7217.6|7247.3|7218.3|7242.6|7213.6|0
1604979000000|2020-11-10 03:30:00|7245.2|7216.2|7238.6|7209.8|7245.2|7216.2|7238.3|7209.5|0
1604979300000|2020-11-10 03:35:00|7234.3|7205.5|7221.2|7192.4|7238.8|7210|7221.2|7192.4|0
1604979600000|2020-11-10 03:40:00|7219.3|7190.5|7217.4|7188.6|7224.4|7195.6|7214.3|7185.5|0
1604979900000|2020-11-10 03:45:00|7221|7192.2|7229.8|7201|7229.8|7201|7221|7192.2|0
1604980200000|2020-11-10 03:50:00|7233.8|7205|7240.6|7211.6|7242.8|7213.8|7229.1|7200.3|0
1604980500000|2020-11-10 03:55:00|7241.8|7212.8|7248|7219|7248|7219|7237.4|7208.6|0
1604980800000|2020-11-10 04:00:00|7249.5|7220.5|7246.8|7217.8|7249.5|7220.5|7243.7|7214.7|0
1604981100000|2020-11-10 04:05:00|7239|7210.2|7234.7|7205.9|7239|7210.2|7233.2|7204.4|0
1604981400000|2020-11-10 04:10:00|7233.5|7204.7|7237.4|7208.6|7237.4|7208.6|7227.2|7198.4|0
1604981700000|2020-11-10 04:15:00|7237.5|7208.7|7244.1|7215.1|7244.1|7215.1|7235.5|7206.7|0
1604982000000|2020-11-10 04:20:00|7248.8|7219.8|7243|7214|7248.8|7219.8|7242.2|7213.2|0
1604982300000|2020-11-10 04:25:00|7243.6|7214.6|7253.1|7224.1|7253.1|7224.1|7242.8|7213.8|0
1604982600000|2020-11-10 04:30:00|7257.4|7228.4|7261.9|7232.9|7265.8|7236.8|7255.9|7226.9|0
1604982900000|2020-11-10 04:35:00|7262.2|7233.2|7262.1|7233.1|7267.4|7238.4|7262.1|7233.1|0
1604983200000|2020-11-10 04:40:00|7258.9|7229.9|7268.6|7239.6|7269.4|7240.4|7258.9|7229.9|0
1604983500000|2020-11-10 04:45:00|7267.1|7238.1|7255.5|7226.5|7267.7|7238.7|7251.3|7222.3|0
1604983800000|2020-11-10 04:50:00|7253|7224|7257.5|7228.5|7262.2|7233.2|7253|7224|0
1604984100000|2020-11-10 04:55:00|7255.2|7226.2|7252.4|7223.4|7262.3|7233.3|7252.4|7223.4|0
1605049800000|2020-11-10 23:10:00|7408.1|7378.5|7396|7366.4|7425.5|7395.9|7395.5|7365.9|0
1605050100000|2020-11-10 23:15:00|7388|7358.6|7410.5|7380.9|7418.4|7388.8|7388|7358.6|0
1605050400000|2020-11-10 23:20:00|7404.1|7374.5|7412.7|7383.1|7430.9|7401.3|7404.1|7374.5|0
1605050700000|2020-11-10 23:25:00|7409.3|7379.7|7448.9|7419.1|7449|7419.2|7407.4|7377.8|0
1605051000000|2020-11-10 23:30:00|7454.2|7424.4|7497.5|7467.5|7497.5|7467.5|7449.7|7419.9|0
1605051300000|2020-11-10 23:35:00|7495.7|7465.7|7477.8|7448|7507|7477|7477.8|7448|0
1605051600000|2020-11-10 23:40:00|7479.1|7449.3|7449.8|7420|7479.1|7449.3|7449.8|7420|0
1605051900000|2020-11-10 23:45:00|7449|7419.2|7466.5|7436.7|7472.9|7443.1|7440.6|7410.8|0
1605052200000|2020-11-10 23:50:00|7466.4|7436.6|7455.7|7425.9|7466.4|7436.6|7455.7|7425.9|0
1605052500000|2020-11-10 23:55:00|7454.5|7424.7|7447.9|7418.1|7456.5|7426.7|7445.3|7415.5|0
1604966400000|2020-11-10 00:00:00|7175.4|7146.8|7198.5|7169.7|7198.5|7169.7|7175.4|7146.8|0
1604966700000|2020-11-10 00:05:00|7201.7|7172.9|7222.1|7193.3|7222.1|7193.3|7201.7|7172.9|0
1604967000000|2020-11-10 00:10:00|7221|7192.2|7222.6|7193.8|7228.6|7199.8|7218.4|7189.6|0
1604967300000|2020-11-10 00:15:00|7219.6|7190.8|7227.7|7198.9|7229.5|7200.7|7219.3|7190.5|0
1604967600000|2020-11-10 00:20:00|7222.8|7194|7222.4|7193.6|7234.3|7205.5|7218|7189.2|0
1604967900000|2020-11-10 00:25:00|7224.4|7195.6|7231.6|7202.8|7237.4|7208.6|7224.4|7195.6|0
1604968200000|2020-11-10 00:30:00|7230.3|7201.5|7228.3|7199.5|7232.9|7204.1|7226.9|7198.1|0
1604968500000|2020-11-10 00:35:00|7228.1|7199.3|7233.9|7205.1|7233.9|7205.1|7228.1|7199.3|0
1604968800000|2020-11-10 00:40:00|7234.2|7205.4|7239.3|7210.5|7245.5|7216.5|7234.2|7205.4|0
1604969100000|2020-11-10 00:45:00|7240.3|7211.3|7261.5|7232.5|7261.5|7232.5|7240.3|7211.3|0
1604969400000|2020-11-10 00:50:00|7265|7236|7259.6|7230.6|7266.6|7237.6|7259.2|7230.2|0
1604969700000|2020-11-10 00:55:00|7253.6|7224.6|7235.9|7207.1|7253.6|7224.6|7232.2|7203.4|0
1604970000000|2020-11-10 01:00:00|7235.6|7206.8|7245.9|7216.9|7247.3|7218.3|7234.8|7206|0
1604970300000|2020-11-10 01:05:00|7240.1|7211.1|7233.3|7204.5|7240.1|7211.1|7232.7|7203.9|0
1604970600000|2020-11-10 01:10:00|7238.8|7210|7239.5|7210.6|7239.5|7210.6|7234.1|7205.3|0
1604970900000|2020-11-10 01:15:00|7236|7207.2|7229.9|7201.1|7236|7207.2|7228|7199.2|0
1604971200000|2020-11-10 01:20:00|7228.8|7200|7235.5|7206.7|7235.5|7206.7|7225.8|7197|0
1604971500000|2020-11-10 01:25:00|7234.6|7205.8|7235.6|7206.8|7235.9|7207.1|7234.3|7205.5|0
1604971800000|2020-11-10 01:30:00|7236|7207.2|7240|7211|7242.5|7213.5|7236|7207.2|0
1604972100000|2020-11-10 01:35:00|7240.6|7211.6|7245.1|7216.1|7246|7217|7235.4|7206.6|0
1604972400000|2020-11-10 01:40:00|7244.9|7215.9|7246.3|7217.3|7251.3|7222.3|7236|7207.2|0
1604972700000|2020-11-10 01:45:00|7250.2|7221.2|7271.3|7242.3|7278.6|7249.6|7250.2|7221.2|0
1604973000000|2020-11-10 01:50:00|7271|7242|7268.8|7239.8|7273.5|7244.5|7267.1|7238.1|0
1604973300000|2020-11-10 01:55:00|7269.2|7240.2|7271.4|7242.4|7274.7|7245.7|7269.2|7240.2|0
1604973600000|2020-11-10 02:00:00|7266.6|7237.6|7284.2|7255.2|7284.2|7255.2|7266.6|7237.6|0
1604973900000|2020-11-10 02:05:00|7283.9|7254.9|7284.2|7255.2|7284.2|7255.2|7276.5|7247.5|0
1604974200000|2020-11-10 02:10:00|7286.4|7257.4|7294.3|7265.1|7296.1|7266.9|7286.4|7257.4|0
1604974500000|2020-11-10 02:15:00|7294.4|7265.2|7288.5|7259.5|7294.4|7265.2|7288.5|7259.5|0
1604974800000|2020-11-10 02:20:00|7289.4|7260.4|7287.6|7258.6|7290.2|7261|7282.5|7253.5|0
1604975100000|2020-11-10 02:25:00|7287.5|7258.5|7282.7|7253.7|7290.5|7261.3|7282.1|7253.1|0
1604975400000|2020-11-10 02:30:00|7283.6|7254.6|7297.6|7268.4|7297.6|7268.4|7283.6|7254.6|0
1604975700000|2020-11-10 02:35:00|7298.4|7269.2|7290.8|7261.6|7298.4|7269.2|7288.4|7259.4|0
1604976000000|2020-11-10 02:40:00|7297.1|7267.9|7290.6|7261.4|7297.6|7268.4|7287.5|7258.5|0
1604976300000|2020-11-10 02:45:00|7290|7260.8|7290.2|7261|7290.2|7261|7285.9|7256.9|0
1604976600000|2020-11-10 02:50:00|7285.9|7256.9|7273.3|7244.3|7289.9|7260.7|7273.3|7244.3|0
1604976900000|2020-11-10 02:55:00|7269.9|7240.9|7260.3|7231.3|7270.1|7241.1|7257.6|7228.6|0
1604977200000|2020-11-10 03:00:00|7261.7|7232.7|7254.5|7225.5|7261.7|7232.7|7254.5|7225.5|0
1604977500000|2020-11-10 03:05:00|7248.2|7219.2|7237.9|7209.1|7248.2|7219.2|7235.1|7206.3|0
1604977800000|2020-11-10 03:10:00|7234.7|7205.9|7238|7209.2|7240.4|7211.4|7234.7|7205.9|0
1604978100000|2020-11-10 03:15:00|7245|7216|7234.6|7205.8|7245.4|7216.4|7234.6|7205.8|0
1604978400000|2020-11-10 03:20:00|7240.5|7211.5|7244.1|7215.1|7244.1|7215.1|7238.7|7209.9|0
1604978700000|2020-11-10 03:25:00|7247.3|7218.3|7246.6|7217.6|7247.3|7218.3|7242.6|7213.6|0
1604979000000|2020-11-10 03:30:00|7245.2|7216.2|7238.6|7209.8|7245.2|7216.2|7238.3|7209.5|0
1604979300000|2020-11-10 03:35:00|7234.3|7205.5|7221.2|7192.4|7238.8|7210|7221.2|7192.4|0
1604979600000|2020-11-10 03:40:00|7219.3|7190.5|7217.4|7188.6|7224.4|7195.6|7214.3|7185.5|0
1604979900000|2020-11-10 03:45:00|7221|7192.2|7229.8|7201|7229.8|7201|7221|7192.2|0
1604980200000|2020-11-10 03:50:00|7233.8|7205|7240.6|7211.6|7242.8|7213.8|7229.1|7200.3|0
1604980500000|2020-11-10 03:55:00|7241.8|7212.8|7248|7219|7248|7219|7237.4|7208.6|0
1604980800000|2020-11-10 04:00:00|7249.5|7220.5|7246.8|7217.8|7249.5|7220.5|7243.7|7214.7|0
1604981100000|2020-11-10 04:05:00|7239|7210.2|7234.7|7205.9|7239|7210.2|7233.2|7204.4|0
1604981400000|2020-11-10 04:10:00|7233.5|7204.7|7237.4|7208.6|7237.4|7208.6|7227.2|7198.4|0
1604981700000|2020-11-10 04:15:00|7237.5|7208.7|7244.1|7215.1|7244.1|7215.1|7235.5|7206.7|0
1604982000000|2020-11-10 04:20:00|7248.8|7219.8|7243|7214|7248.8|7219.8|7242.2|7213.2|0
1604982300000|2020-11-10 04:25:00|7243.6|7214.6|7253.1|7224.1|7253.1|7224.1|7242.8|7213.8|0
1604982600000|2020-11-10 04:30:00|7257.4|7228.4|7261.9|7232.9|7265.8|7236.8|7255.9|7226.9|0
1604982900000|2020-11-10 04:35:00|7262.2|7233.2|7262.1|7233.1|7267.4|7238.4|7262.1|7233.1|0
1604983200000|2020-11-10 04:40:00|7258.9|7229.9|7268.6|7239.6|7269.4|7240.4|7258.9|7229.9|0
1604983500000|2020-11-10 04:45:00|7267.1|7238.1|7255.5|7226.5|7267.7|7238.7|7251.3|7222.3|0
1604983800000|2020-11-10 04:50:00|7253|7224|7257.5|7228.5|7262.2|7233.2|7253|7224|0
1604984100000|2020-11-10 04:55:00|7255.2|7226.2|7252.4|7223.4|7262.3|7233.3|7252.4|7223.4|0
1605049800000|2020-11-10 23:10:00|7408.1|7378.5|7396|7366.4|7425.5|7395.9|7395.5|7365.9|0
1605050100000|2020-11-10 23:15:00|7388|7358.6|7410.5|7380.9|7418.4|7388.8|7388|7358.6|0
1605050400000|2020-11-10 23:20:00|7404.1|7374.5|7412.7|7383.1|7430.9|7401.3|7404.1|7374.5|0
1605050700000|2020-11-10 23:25:00|7409.3|7379.7|7448.9|7419.1|7449|7419.2|7407.4|7377.8|0
1605051000000|2020-11-10 23:30:00|7454.2|7424.4|7497.5|7467.5|7497.5|7467.5|7449.7|7419.9|0
1605051300000|2020-11-10 23:35:00|7495.7|7465.7|7477.8|7448|7507|7477|7477.8|7448|0
1605051600000|2020-11-10 23:40:00|7479.1|7449.3|7449.8|7420|7479.1|7449.3|7449.8|7420|0
1605051900000|2020-11-10 23:45:00|7449|7419.2|7466.5|7436.7|7472.9|7443.1|7440.6|7410.8|0
1605052200000|2020-11-10 23:50:00|7466.4|7436.6|7455.7|7425.9|7466.4|7436.6|7455.7|7425.9|0
1605052500000|2020-11-10 23:55:00|7454.5|7424.7|7447.9|7418.1|7456.5|7426.7|7445.3|7415.5|0
1605052800000|2020-11-11 00:00:00|7444.2|7414.4|7459.5|7429.7|7459.5|7429.7|7444.2|7414.4|0
1605053100000|2020-11-11 00:05:00|7459.3|7429.5|7465.3|7435.5|7465.3|7435.5|7451.1|7421.3|0
1605053400000|2020-11-11 00:10:00|7465.7|7435.9|7467.4|7437.6|7468.6|7438.8|7464.5|7434.7|0
1605053700000|2020-11-11 00:15:00|7469.6|7439.8|7452.1|7422.3|7473.2|7443.4|7443.5|7413.7|0
1605054000000|2020-11-11 00:20:00|7455.1|7425.3|7451.3|7421.5|7455.1|7425.3|7446|7416.2|0
1605054300000|2020-11-11 00:25:00|7448.8|7419|7447.1|7417.3|7455.6|7425.8|7441.9|7412.1|0
1605054600000|2020-11-11 00:30:00|7448.5|7418.7|7442|7412.2|7451.1|7421.3|7442|7412.2|0
1605054900000|2020-11-11 00:35:00|7433.9|7404.3|7440.4|7410.6|7445.1|7415.3|7433.9|7404.3|0
1605055200000|2020-11-11 00:40:00|7442.8|7413|7457.8|7428|7459.3|7429.5|7442.8|7413|0
1605055500000|2020-11-11 00:45:00|7455.4|7425.6|7473.9|7444.1|7473.9|7444.1|7453.7|7423.9|0
1605055800000|2020-11-11 00:50:00|7479.7|7449.9|7483.7|7453.9|7488.4|7458.6|7478.7|7448.9|0
1605056100000|2020-11-11 00:55:00|7482.5|7452.7|7481.2|7451.4|7482.5|7452.7|7478.3|7448.5|0
1605056400000|2020-11-11 01:00:00|7483|7453.2|7475.3|7445.5|7483.3|7453.5|7475.3|7445.5|0
1605056700000|2020-11-11 01:05:00|7474|7444.2|7478.2|7448.4|7478.2|7448.4|7471.2|7441.4|0
1605057000000|2020-11-11 01:10:00|7479.5|7449.7|7501.1|7471.1|7504.3|7474.3|7479.5|7449.7|0
1605057300000|2020-11-11 01:15:00|7496.2|7466.2|7491.5|7461.5|7496.2|7466.2|7486.7|7456.9|0
1605057600000|2020-11-11 01:20:00|7493.8|7463.8|7500.6|7470.6|7500.6|7470.6|7492.6|7462.6|0
1605057900000|2020-11-11 01:25:00|7502.6|7472.6|7508.8|7478.8|7513.1|7483.1|7502.6|7472.6|0
1605058200000|2020-11-11 01:30:00|7513.8|7483.8|7529.7|7499.7|7533.3|7503.3|7511.7|7481.7|0
1605058500000|2020-11-11 01:35:00|7532.9|7502.9|7533.7|7503.7|7533.7|7503.7|7527.8|7497.8|0
1605058800000|2020-11-11 01:40:00|7533.4|7503.4|7539.8|7509.8|7549|7518.8|7533.4|7503.4|0
1605059100000|2020-11-11 01:45:00|7541.9|7511.7|7541.5|7511.3|7546.3|7516.1|7538.9|7508.9|0
1605059400000|2020-11-11 01:50:00|7540.8|7510.6|7551.2|7521|7551.2|7521|7540.8|7510.6|0
1605059700000|2020-11-11 01:55:00|7551.1|7520.9|7554.6|7524.4|7555.4|7525.2|7551.1|7520.9|0
1605060000000|2020-11-11 02:00:00|7556.1|7525.9|7557.6|7527.4|7562.1|7531.9|7556.1|7525.9|0
1605060300000|2020-11-11 02:05:00|7553.1|7522.9|7552.7|7522.5|7555.6|7525.4|7550.5|7520.3|0
1605060600000|2020-11-11 02:10:00|7553.8|7523.6|7557.2|7527|7557.2|7527|7551.7|7521.5|0
1605060900000|2020-11-11 02:15:00|7554.4|7524.2|7562.3|7532.1|7562.3|7532.1|7554.4|7524.2|0
1605061200000|2020-11-11 02:20:00|7561.3|7531.1|7558|7527.8|7562.3|7532.1|7556.8|7526.6|0
1605061500000|2020-11-11 02:25:00|7557.5|7527.3|7561.9|7531.7|7564.4|7534.2|7557.5|7527.3|0
1605061800000|2020-11-11 02:30:00|7563.1|7532.9|7563.4|7533.2|7564.7|7534.5|7554.6|7524.4|0
1605062100000|2020-11-11 02:35:00|7559.8|7529.6|7568.8|7538.6|7571.4|7541.2|7559.8|7529.6|0
1605062400000|2020-11-11 02:40:00|7566.1|7535.9|7583.4|7553.2|7587|7556.8|7566.1|7535.9|0
1605062700000|2020-11-11 02:45:00|7586.1|7555.9|7575.5|7545.3|7587.2|7557|7575.5|7545.3|0
1605063000000|2020-11-11 02:50:00|7581.4|7551.2|7587.3|7557.1|7587.3|7557.1|7579.7|7549.5|0
1605063300000|2020-11-11 02:55:00|7587.5|7557.3|7584|7553.8|7588.5|7558.3|7583|7552.8|0
1605063600000|2020-11-11 03:00:00|7582.8|7552.6|7576.1|7545.9|7586.9|7556.7|7576.1|7545.9|0
1605063900000|2020-11-11 03:05:00|7578|7547.8|7581.7|7551.5|7582.1|7551.9|7572.2|7542|0
1605064200000|2020-11-11 03:10:00|7581.2|7551|7578.9|7548.7|7583.1|7552.9|7577.2|7547|0
1605064500000|2020-11-11 03:15:00|7581.4|7551.2|7582.6|7552.4|7588.3|7558.1|7581.4|7551.2|0
1605064800000|2020-11-11 03:20:00|7582.5|7552.3|7589.1|7558.9|7589.1|7558.9|7581.3|7551.1|0
1605065100000|2020-11-11 03:25:00|7590.8|7560.4|7595.8|7565.4|7595.8|7565.4|7589.1|7558.9|0
1605065400000|2020-11-11 03:30:00|7591.9|7561.5|7593.8|7563.4|7599.7|7569.3|7589|7558.8|0
1605065700000|2020-11-11 03:35:00|7592.4|7562|7607.3|7576.9|7607.3|7576.9|7592.4|7562|0
1605066000000|2020-11-11 03:40:00|7606.3|7575.9|7602.1|7571.7|7606.3|7575.9|7600.8|7570.4|0
1605066300000|2020-11-11 03:45:00|7601.5|7571.1|7608.7|7578.3|7610.8|7580.4|7601.5|7571.1|0
1605066600000|2020-11-11 03:50:00|7609.2|7578.8|7610.7|7580.3|7612.8|7582.4|7607.1|7576.7|0
1605066900000|2020-11-11 03:55:00|7611.1|7580.7|7611.8|7581.4|7615.2|7584.8|7609|7578.6|0
1605067200000|2020-11-11 04:00:00|7611.2|7580.8|7610.1|7579.7|7613.2|7582.8|7609.7|7579.3|0
1605067500000|2020-11-11 04:05:00|7614|7583.6|7610.3|7579.9|7617.9|7587.5|7610.3|7579.9|0
1605067800000|2020-11-11 04:10:00|7608.3|7577.9|7616.5|7586.1|7616.5|7586.1|7601.8|7571.4|0
1605068100000|2020-11-11 04:15:00|7617.4|7587|7617.3|7586.9|7620.8|7590.4|7616.5|7586.1|0
1605068400000|2020-11-11 04:20:00|7614|7583.6|7618.1|7587.7|7620.3|7589.9|7614|7583.6|0
1605068700000|2020-11-11 04:25:00|7616.9|7586.5|7619.2|7588.8|7620.1|7589.7|7615.4|7585|0
1605069000000|2020-11-11 04:30:00|7619.7|7589.3|7622.4|7592|7623.8|7593.4|7618|7587.6|0
1605069300000|2020-11-11 04:35:00|7621.2|7590.8|7625.9|7595.5|7627.2|7596.8|7621.2|7590.8|0
1605069600000|2020-11-11 04:40:00|7622.7|7592.3|7622|7591.6|7622.7|7592.3|7619|7588.6|0
1605069900000|2020-11-11 04:45:00|7623.6|7593.2|7627.1|7596.7|7630.1|7599.7|7623.6|7593.2|0
1605070200000|2020-11-11 04:50:00|7624.4|7594|7628|7597.6|7630.1|7599.7|7621.2|7590.8|0
1605070500000|2020-11-11 04:55:00|7632.4|7602|7629.2|7598.8|7634.3|7603.9|7626.9|7596.5|0
1605136200000|2020-11-11 23:10:00|7593.3|7562.9|7569.9|7539.7|7593.3|7562.9|7559.8|7529.6|0
1605136500000|2020-11-11 23:15:00|7564.8|7534.6|7548.6|7518.4|7568.3|7538.1|7537.5|7507.5|0
1605136800000|2020-11-11 23:20:00|7546.1|7515.9|7562.4|7532.2|7562.4|7532.2|7538.9|7508.9|0
1605137100000|2020-11-11 23:25:00|7562.3|7532.1|7558.2|7528|7582.4|7552.2|7558.2|7528|0
1605137400000|2020-11-11 23:30:00|7558|7527.8|7563.8|7533.6|7564.4|7534.2|7549.9|7519.7|0
1605137700000|2020-11-11 23:35:00|7566|7535.8|7604.5|7574.1|7604.5|7574.1|7566|7535.8|0
1605138000000|2020-11-11 23:40:00|7606.8|7576.4|7608.8|7578.4|7608.8|7578.4|7592.3|7561.9|0
1605138300000|2020-11-11 23:45:00|7605.9|7575.5|7624.6|7594.2|7624.6|7594.2|7605.9|7575.5|0
1605138600000|2020-11-11 23:50:00|7625.2|7594.8|7601.2|7570.8|7625.2|7594.8|7601.2|7570.8|0
1605138900000|2020-11-11 23:55:00|7597.8|7567.4|7573.7|7543.5|7597.8|7567.4|7573.7|7543.5|0
1605139200000|2020-11-12 00:00:00|7566.3|7536.1|7550.9|7520.7|7567.4|7537.2|7545.1|7514.9|0
1605139500000|2020-11-12 00:05:00|7553.7|7523.5|7572.6|7542.4|7577.1|7546.9|7553.7|7523.5|0
1605139800000|2020-11-12 00:10:00|7571.6|7541.4|7581.8|7551.6|7590.2|7559.9|7569.2|7539|0
1605140100000|2020-11-12 00:15:00|7587.9|7557.7|7584.7|7554.5|7596.9|7566.5|7584.7|7554.5|0
1605140400000|2020-11-12 00:20:00|7584.9|7554.7|7585.4|7555.2|7588|7557.8|7577|7546.8|0
1605140700000|2020-11-12 00:25:00|7587.1|7556.9|7589.9|7559.7|7597.2|7566.8|7584.2|7554|0
1605141000000|2020-11-12 00:30:00|7589.5|7559.3|7598|7567.6|7598.4|7568|7587.9|7557.7|0
1605141300000|2020-11-12 00:35:00|7597|7566.6|7597.8|7567.4|7601.2|7570.8|7597|7566.6|0
1605141600000|2020-11-12 00:40:00|7601|7570.6|7593.5|7563.1|7601.3|7570.9|7588.1|7557.9|0
1605141900000|2020-11-12 00:45:00|7594.5|7564.1|7590.4|7560|7594.5|7564.1|7588.3|7558.1|0
1605142200000|2020-11-12 00:50:00|7593.1|7562.7|7577.1|7546.9|7593.1|7562.7|7577.1|7546.9|0
1605142500000|2020-11-12 00:55:00|7574.1|7543.9|7564.6|7534.4|7574.1|7543.9|7561.4|7531.2|0
1605142800000|2020-11-12 01:00:00|7564.4|7534.2|7558.6|7528.4|7564.4|7534.2|7555.2|7525|0
1605143100000|2020-11-12 01:05:00|7557.8|7527.6|7553|7522.8|7557.8|7527.6|7553|7522.8|0
1605143400000|2020-11-12 01:10:00|7543.7|7513.5|7532.6|7502.6|7544.1|7513.9|7532.6|7502.6|0
1605143700000|2020-11-12 01:15:00|7533.9|7503.9|7534.2|7504.2|7538.6|7508.6|7533.7|7503.7|0
1605144000000|2020-11-12 01:20:00|7533.4|7503.4|7531|7501|7534.6|7504.6|7527.1|7497.1|0
1605144300000|2020-11-12 01:25:00|7534.2|7504.2|7536.9|7506.9|7536.9|7506.9|7531.3|7501.3|0
1605144600000|2020-11-12 01:30:00|7539.9|7509.9|7527.5|7497.5|7539.9|7509.9|7527.4|7497.4|0
1605144900000|2020-11-12 01:35:00|7530.5|7500.5|7530.1|7500.1|7536.7|7506.7|7530.1|7500.1|0
1605145200000|2020-11-12 01:40:00|7530.5|7500.5|7529.2|7499.2|7531.6|7501.6|7525.1|7495.1|0
1605145500000|2020-11-12 01:45:00|7530.2|7500.2|7528|7498|7530.2|7500.2|7524.1|7494.1|0
1605145800000|2020-11-12 01:50:00|7531.4|7501.4|7532.1|7502.1|7532.9|7502.9|7527.4|7497.4|0
1605146100000|2020-11-12 01:55:00|7533.4|7503.4|7545.2|7515|7545.2|7515|7531|7501|0
1605146400000|2020-11-12 02:00:00|7542.2|7512|7540.7|7510.5|7545.6|7515.4|7538.1|7508.1|0
1605146700000|2020-11-12 02:05:00|7538.7|7508.7|7535.3|7505.3|7540.3|7510.1|7532.4|7502.4|0
1605147000000|2020-11-12 02:10:00|7534|7504|7538.3|7508.3|7541.1|7510.9|7534|7504|0
1605147300000|2020-11-12 02:15:00|7539.4|7509.4|7533.6|7503.6|7539.4|7509.4|7533|7503|0
1605147600000|2020-11-12 02:20:00|7533.4|7503.4|7538.9|7508.9|7539.4|7509.4|7533.4|7503.4|0
1605147900000|2020-11-12 02:25:00|7540.7|7510.5|7557.4|7527.2|7557.4|7527.2|7540.7|7510.5|0
1605148200000|2020-11-12 02:30:00|7554.7|7524.5|7553.4|7523.2|7557.5|7527.3|7550.3|7520.1|0
1605148500000|2020-11-12 02:35:00|7555.4|7525.2|7557.7|7527.5|7560.8|7530.6|7555.4|7525.2|0
1605148800000|2020-11-12 02:40:00|7558.5|7528.3|7564.2|7534|7565|7534.8|7557.2|7527|0
1605149100000|2020-11-12 02:45:00|7564.1|7533.9|7559.6|7529.4|7564.1|7533.9|7553.8|7523.6|0
1605149400000|2020-11-12 02:50:00|7558.3|7528.1|7558.7|7528.5|7562.9|7532.7|7557.5|7527.3|0
1605149700000|2020-11-12 02:55:00|7560.8|7530.6|7566.3|7536.1|7566.3|7536.1|7558.7|7528.5|0
1605150000000|2020-11-12 03:00:00|7566.5|7536.3|7566|7535.8|7568.2|7538|7562.4|7532.2|0
1605150300000|2020-11-12 03:05:00|7566.7|7536.5|7566.9|7536.7|7568.8|7538.6|7563.2|7533|0
1605150600000|2020-11-12 03:10:00|7564.1|7533.9|7562.6|7532.4|7567.1|7536.9|7561.3|7531.1|0
1605150900000|2020-11-12 03:15:00|7560.8|7530.6|7558.5|7528.3|7565|7534.8|7557.5|7527.3|0
1605151200000|2020-11-12 03:20:00|7560.7|7530.5|7549.8|7519.6|7560.7|7530.5|7546.6|7516.4|0
1605151500000|2020-11-12 03:25:00|7548.2|7518|7546|7515.8|7548.6|7518.4|7544|7513.8|0
1605151800000|2020-11-12 03:30:00|7545.4|7515.2|7536.2|7506.2|7545.8|7515.6|7536.2|7506.2|0
1605152100000|2020-11-12 03:35:00|7537.9|7507.9|7539.3|7509.3|7544|7513.8|7536|7506|0
1605152400000|2020-11-12 03:40:00|7540.1|7510|7541.7|7511.5|7545.1|7514.9|7540.1|7510|0
1605152700000|2020-11-12 03:45:00|7542.5|7512.3|7545|7514.8|7552.6|7522.4|7542.5|7512.3|0
1605153000000|2020-11-12 03:50:00|7548.1|7517.9|7531.1|7501.1|7548.1|7517.9|7530.1|7500.1|0
1605153300000|2020-11-12 03:55:00|7533.3|7503.3|7538.8|7508.8|7540.4|7510.2|7532.3|7502.3|0
1605153600000|2020-11-12 04:00:00|7542.3|7512.1|7548.4|7518.2|7548.9|7518.7|7542.3|7512.1|0
1605153900000|2020-11-12 04:05:00|7548.1|7517.9|7547.8|7517.6|7550|7519.8|7544.8|7514.6|0
1605154200000|2020-11-12 04:10:00|7548.1|7517.9|7547.7|7517.5|7553.3|7523.1|7546.9|7516.7|0
1605154500000|2020-11-12 04:15:00|7548.2|7518|7549.1|7518.9|7549.1|7518.9|7542.9|7512.7|0
1605154800000|2020-11-12 04:20:00|7551.7|7521.5|7561.6|7531.4|7562.4|7532.2|7551.7|7521.5|0
1605155100000|2020-11-12 04:25:00|7566.1|7535.9|7563.9|7533.7|7571.9|7541.7|7559.9|7529.7|0
1605155400000|2020-11-12 04:30:00|7566.4|7536.2|7566.1|7535.9|7567.4|7537.2|7562.5|7532.3|0
1605155700000|2020-11-12 04:35:00|7568.9|7538.7|7566.3|7536.1|7571.7|7541.5|7566.3|7536.1|0
1605156000000|2020-11-12 04:40:00|7562|7531.8|7575|7544.8|7577.8|7547.6|7562|7531.8|0
1605156300000|2020-11-12 04:45:00|7574.5|7544.3|7571.1|7540.9|7574.5|7544.3|7565.1|7534.9|0
1605156600000|2020-11-12 04:50:00|7565.2|7535|7544.2|7514|7565.2|7535|7544.2|7514|0
1605156900000|2020-11-12 04:55:00|7539.1|7509.1|7542.9|7512.7|7546|7515.8|7538.8|7508.8|0
1605222600000|2020-11-12 23:10:00|7452.6|7422.8|7463.9|7434.1|7468.4|7438.6|7452.6|7422.8|0
1605222900000|2020-11-12 23:15:00|7451.8|7422|7453.1|7423.3|7454|7424.2|7434.5|7404.9|0
1605223200000|2020-11-12 23:20:00|7451.9|7422.1|7438.2|7408.6|7458.4|7428.6|7438.2|7408.6|0
1605223500000|2020-11-12 23:25:00|7437.2|7407.6|7435.7|7406.1|7438.9|7409.3|7428.4|7398.8|0
1605223800000|2020-11-12 23:30:00|7435.5|7405.9|7475.8|7446|7475.8|7446|7435.5|7405.9|0
1605224100000|2020-11-12 23:35:00|7479|7449.2|7480.5|7450.7|7484.2|7454.4|7475.9|7446.1|0
1605224400000|2020-11-12 23:40:00|7477.1|7447.3|7459.4|7429.6|7477.1|7447.3|7459.4|7429.6|0
1605224700000|2020-11-12 23:45:00|7460.2|7430.4|7462.5|7432.7|7462.5|7432.7|7454.9|7425.1|0
1605225000000|2020-11-12 23:50:00|7458.2|7428.4|7449.7|7419.9|7458.2|7428.4|7447.8|7418|0
1605225300000|2020-11-12 23:55:00|7448.9|7419.1|7444.4|7414.6|7452.2|7422.4|7444.4|7414.6|0
1605225600000|2020-11-13 00:00:00|7449.8|7420|7443.8|7414|7451.4|7421.6|7443.1|7413.3|0
1605225900000|2020-11-13 00:05:00|7448.1|7418.3|7444.6|7414.8|7451.7|7421.9|7442.8|7413|0
1605226200000|2020-11-13 00:10:00|7446.5|7416.7|7454.5|7424.7|7454.5|7424.7|7446.5|7416.7|0
1605226500000|2020-11-13 00:15:00|7456.2|7426.4|7468.7|7438.9|7468.7|7438.9|7456.2|7426.4|0
1605226800000|2020-11-13 00:20:00|7467.3|7437.5|7457.9|7428.1|7471.5|7441.7|7454.7|7424.9|0
1605227100000|2020-11-13 00:25:00|7458.9|7429.1|7470.4|7440.6|7470.4|7440.6|7458.9|7429.1|0
1605227400000|2020-11-13 00:30:00|7466.9|7437.1|7461.3|7431.5|7469.1|7439.3|7461.3|7431.5|0
1605227700000|2020-11-13 00:35:00|7463.7|7433.9|7449.6|7419.8|7464.9|7435.1|7449.6|7419.8|0
1605228000000|2020-11-13 00:40:00|7453.4|7423.6|7450.7|7420.9|7453.4|7423.6|7446.2|7416.4|0
1605228300000|2020-11-13 00:45:00|7450.6|7420.8|7440.2|7410.4|7452.2|7422.4|7440.2|7410.4|0
1605228600000|2020-11-13 00:50:00|7439.7|7410.1|7431.4|7401.8|7439.7|7410.1|7431.4|7401.8|0
1605228900000|2020-11-13 00:55:00|7428.4|7398.8|7414.2|7384.6|7430.8|7401.2|7414.2|7384.6|0
1605229200000|2020-11-13 01:00:00|7415.1|7385.5|7426|7396.4|7426.6|7397|7415.1|7385.5|0
1605229500000|2020-11-13 01:05:00|7419|7389.4|7420.6|7391|7424.6|7395|7419|7389.4|0
1605229800000|2020-11-13 01:10:00|7421.4|7391.8|7425.9|7396.3|7425.9|7396.3|7420.1|7390.5|0
1605230100000|2020-11-13 01:15:00|7427.2|7397.6|7422.4|7392.8|7428.4|7398.8|7422.4|7392.8|0
1605230400000|2020-11-13 01:20:00|7421|7391.4|7421.6|7392|7424.9|7395.3|7419|7389.4|0
1605230700000|2020-11-13 01:25:00|7418.7|7389.1|7419.9|7390.3|7421.8|7392.2|7417.4|7387.8|0
1605231000000|2020-11-13 01:30:00|7421.5|7391.9|7413.7|7384.1|7421.5|7391.9|7413.7|7384.1|0
1605231300000|2020-11-13 01:35:00|7415.7|7386.1|7412.4|7382.8|7415.7|7386.1|7410.1|7380.5|0
1605231600000|2020-11-13 01:40:00|7409.5|7379.9|7414.1|7384.5|7419|7389.4|7409.5|7379.9|0
1605231900000|2020-11-13 01:45:00|7408.9|7379.3|7405.6|7376|7410.6|7381|7405.6|7376|0
1605232200000|2020-11-13 01:50:00|7409.1|7379.5|7395.7|7366.1|7409.1|7379.5|7394.4|7364.8|0
1605232500000|2020-11-13 01:55:00|7393.3|7363.7|7391.3|7361.7|7393.3|7363.7|7386.3|7356.9|0
1605232800000|2020-11-13 02:00:00|7389.2|7359.8|7394.8|7365.2|7395.9|7366.3|7389.2|7359.8|0
1605233100000|2020-11-13 02:05:00|7395.5|7365.9|7413.2|7383.6|7413.2|7383.6|7393.4|7363.8|0
1605233400000|2020-11-13 02:10:00|7415.3|7385.7|7432.8|7403.2|7433|7403.4|7415.3|7385.7|0
1605233700000|2020-11-13 02:15:00|7433.4|7403.8|7437.4|7407.8|7437.7|7408.1|7431.4|7401.8|0
1605234000000|2020-11-13 02:20:00|7436.7|7407.1|7439.6|7410|7441.6|7411.8|7436.7|7407.1|0
1605234300000|2020-11-13 02:25:00|7438.6|7409|7435.4|7405.8|7439.1|7409.5|7434.8|7405.2|0
1605234600000|2020-11-13 02:30:00|7434.5|7404.9|7440.7|7410.9|7441.9|7412.1|7434.5|7404.9|0
1605234900000|2020-11-13 02:35:00|7439.1|7409.5|7449.7|7419.9|7451.9|7422.1|7439.1|7409.5|0
1605235200000|2020-11-13 02:40:00|7450.6|7420.8|7457.1|7427.3|7457.1|7427.3|7450.2|7420.4|0
1605235500000|2020-11-13 02:45:00|7459.8|7430|7459.3|7429.5|7460|7430.2|7456.7|7426.9|0
1605235800000|2020-11-13 02:50:00|7459.7|7429.9|7466.3|7436.5|7466.3|7436.5|7457.7|7427.9|0
1605236100000|2020-11-13 02:55:00|7468.3|7438.5|7476.8|7447|7478|7448.2|7468.2|7438.4|0
1605236400000|2020-11-13 03:00:00|7479.1|7449.3|7469.4|7439.6|7479.1|7449.3|7466.5|7436.7|0
1605236700000|2020-11-13 03:05:00|7472|7442.2|7482.4|7452.6|7487|7457.2|7472|7442.2|0
1605237000000|2020-11-13 03:10:00|7487.3|7457.5|7484.9|7455.1|7487.3|7457.5|7484.5|7454.7|0
1605237300000|2020-11-13 03:15:00|7486.1|7456.3|7479.4|7449.6|7486.1|7456.3|7478.4|7448.6|0
1605237600000|2020-11-13 03:20:00|7479.2|7449.4|7479.9|7450.1|7484.3|7454.5|7478.6|7448.8|0
1605237900000|2020-11-13 03:25:00|7478.9|7449.1|7481.7|7451.9|7481.7|7451.9|7474.5|7444.7|0
1605238200000|2020-11-13 03:30:00|7484.5|7454.7|7489.8|7460|7489.8|7460|7481.3|7451.5|0
1605238500000|2020-11-13 03:35:00|7489.4|7459.6|7499.2|7469.2|7499.2|7469.2|7488.9|7459.1|0
1605238800000|2020-11-13 03:40:00|7499.3|7469.3|7516.5|7486.5|7516.5|7486.5|7499.3|7469.3|0
1605239100000|2020-11-13 03:45:00|7525.4|7495.4|7523.2|7493.2|7530.3|7500.3|7519.2|7489.2|0
1605239400000|2020-11-13 03:50:00|7520.4|7490.4|7525.3|7495.3|7528.4|7498.4|7517.3|7487.3|0
1605239700000|2020-11-13 03:55:00|7523|7493|7524.9|7494.9|7527.1|7497.1|7521.8|7491.8|0
1605240000000|2020-11-13 04:00:00|7522.8|7492.8|7503|7473|7524.4|7494.4|7503|7473|0
1605240300000|2020-11-13 04:05:00|7503.9|7473.9|7507.8|7477.8|7508.6|7478.6|7502.6|7472.6|0
1605240600000|2020-11-13 04:10:00|7505.3|7475.3|7503.3|7473.3|7509|7479|7503.3|7473.3|0
1605240900000|2020-11-13 04:15:00|7505.7|7475.7|7515.1|7485.1|7515.1|7485.1|7501.8|7471.8|0
1605241200000|2020-11-13 04:20:00|7516.4|7486.4|7510.6|7480.6|7516.4|7486.4|7510.6|7480.6|0
1605241500000|2020-11-13 04:25:00|7513.5|7483.5|7513.3|7483.3|7515.7|7485.7|7507.8|7477.8|0
1605241800000|2020-11-13 04:30:00|7518|7488|7507.9|7477.9|7518.1|7488.1|7505.3|7475.3|0
1605242100000|2020-11-13 04:35:00|7509.8|7479.8|7525.1|7495.1|7530.2|7500.2|7509.8|7479.8|0
1605242400000|2020-11-13 04:40:00|7526.3|7496.3|7532.2|7502.2|7532.2|7502.2|7526.3|7496.3|0
1605242700000|2020-11-13 04:45:00|7527.2|7497.2|7530.1|7500.1|7531.2|7501.2|7523.5|7493.5|0
1605243000000|2020-11-13 04:50:00|7530.5|7500.5|7527.5|7497.5|7534.2|7504.2|7520.6|7490.6|0
1605243300000|2020-11-13 04:55:00|7527.2|7497.2|7517.3|7487.3|7527.2|7497.2|7513.5|7483.5|0
1605481800000|2020-11-15 23:10:00|7614.5|7584.1|7629.6|7599.2|7629.6|7599.2|7612.8|7582.4|0
1605482100000|2020-11-15 23:15:00|7618.8|7588.4|7630.1|7599.7|7630.1|7599.7|7616.4|7586|0
1605482400000|2020-11-15 23:20:00|7632.9|7602.5|7642.5|7611.9|7642.5|7611.9|7622.6|7592.2|0
1605568200000|2020-11-16 23:10:00|7864.1|7832.7|7884.9|7853.5|7890.1|7858.7|7864.1|7832.7|0
1605568500000|2020-11-16 23:15:00|7886.3|7854.9|7880.8|7849.4|7886.3|7854.9|7870.3|7838.9|0
1605568800000|2020-11-16 23:20:00|7879.8|7848.4|7897.1|7865.5|7897.1|7865.5|7879.8|7848.4|0
1605569100000|2020-11-16 23:25:00|7908.2|7876.6|7910.2|7878.6|7913.1|7881.5|7899.1|7867.5|0
1605569400000|2020-11-16 23:30:00|7913.3|7881.7|7920.7|7889.1|7928.7|7897.1|7911.2|7879.6|0
1605569700000|2020-11-16 23:35:00|7922.1|7890.5|7919.4|7887.8|7927|7895.4|7915.5|7883.9|0
1605570000000|2020-11-16 23:40:00|7919.9|7888.3|7934.6|7903|7935.3|7903.7|7919.9|7888.3|0
1605570300000|2020-11-16 23:45:00|7932.6|7901|7924|7892.4|7932.6|7901|7924|7892.4|0
1605570600000|2020-11-16 23:50:00|7925|7893.4|7930.1|7898.5|7934|7902.4|7925|7893.4|0
1605570900000|2020-11-16 23:55:00|7928.9|7897.3|7898|7866.4|7928.9|7897.3|7898|7866.4|0
1605571200000|2020-11-17 00:00:00|7897.7|7866.1|7898.2|7866.6|7898.2|7866.6|7890.5|7859.1|0
1605571500000|2020-11-17 00:05:00|7899.5|7867.9|7904.9|7873.3|7910.4|7878.8|7893.8|7862.2|0
1605571800000|2020-11-17 00:10:00|7898.4|7866.8|7894.9|7863.3|7907|7875.4|7894.9|7863.3|0
1605572100000|2020-11-17 00:15:00|7897.8|7866.2|7874.8|7843.4|7897.8|7866.2|7874.8|7843.4|0
1605572400000|2020-11-17 00:20:00|7868.4|7837|7860.9|7829.5|7868.4|7837|7855.1|7823.7|0
1605572700000|2020-11-17 00:25:00|7864|7832.6|7856.3|7824.9|7865.2|7833.8|7856.3|7824.9|0
1605573000000|2020-11-17 00:30:00|7857.1|7825.7|7860.7|7829.3|7860.7|7829.3|7853|7821.6|0
1605573300000|2020-11-17 00:35:00|7861.2|7829.8|7868.1|7836.7|7872.5|7841.1|7861.2|7829.8|0
1605573600000|2020-11-17 00:40:00|7879.9|7848.5|7878.3|7846.9|7879.9|7848.5|7870.8|7839.4|0
1605573900000|2020-11-17 00:45:00|7872|7840.6|7882.9|7851.5|7884.1|7852.7|7870.6|7839.2|0
1605574200000|2020-11-17 00:50:00|7885.1|7853.7|7894.3|7862.7|7895.7|7864.1|7885.1|7853.7|0
1605574500000|2020-11-17 00:55:00|7898.4|7866.8|7894.3|7862.7|7900.1|7868.5|7894.3|7862.7|0
1605574800000|2020-11-17 01:00:00|7895.6|7864|7905.7|7874.1|7906.4|7874.8|7895.6|7864|0
1605575100000|2020-11-17 01:05:00|7901.1|7869.5|7926.3|7894.7|7926.3|7894.7|7901.1|7869.5|0
1605575400000|2020-11-17 01:10:00|7924.1|7892.5|7906.1|7874.5|7924.1|7892.5|7906.1|7874.5|0
1605575700000|2020-11-17 01:15:00|7907|7875.4|7903.7|7872.1|7909.9|7878.3|7903.3|7871.7|0
1605576000000|2020-11-17 01:20:00|7903.4|7871.8|7905.3|7873.7|7906|7874.4|7903|7871.4|0
1605576300000|2020-11-17 01:25:00|7903.5|7871.9|7892.1|7860.5|7903.5|7871.9|7891.1|7859.5|0
1605576600000|2020-11-17 01:30:00|7887.8|7856.4|7896.5|7864.9|7896.5|7864.9|7887.8|7856.4|0
1605576900000|2020-11-17 01:35:00|7901.5|7869.9|7902.5|7870.9|7904|7872.4|7896|7864.4|0
1605577200000|2020-11-17 01:40:00|7903.6|7872|7900.1|7868.5|7908.9|7877.3|7898.6|7867|0
1605577500000|2020-11-17 01:45:00|7898.2|7866.6|7893.4|7861.8|7898.5|7866.9|7888|7856.6|0
1605577800000|2020-11-17 01:50:00|7890.2|7858.8|7888|7856.6|7890.6|7859.2|7885.9|7854.5|0
1605578100000|2020-11-17 01:55:00|7889.1|7857.7|7885.3|7853.9|7893.5|7861.9|7885.3|7853.9|0
1605578400000|2020-11-17 02:00:00|7886.2|7854.8|7889|7857.6|7889|7857.6|7883|7851.6|0
1605578700000|2020-11-17 02:05:00|7888.4|7857|7891.4|7859.8|7891.4|7859.8|7888.1|7856.7|0
1605579000000|2020-11-17 02:10:00|7892|7860.4|7890.9|7859.3|7894|7862.4|7887.3|7855.9|0
1605579300000|2020-11-17 02:15:00|7891.3|7859.7|7887.1|7855.7|7893.7|7862.1|7887.1|7855.7|0
1605579600000|2020-11-17 02:20:00|7885.5|7854.1|7892.1|7860.5|7892.1|7860.5|7885.2|7853.8|0
1605579900000|2020-11-17 02:25:00|7889.4|7858|7891.7|7860.1|7891.7|7860.1|7886.8|7855.4|0
1605580200000|2020-11-17 02:30:00|7890.2|7858.8|7902.2|7870.6|7902.2|7870.6|7890.2|7858.8|0
1605580500000|2020-11-17 02:35:00|7900.6|7869|7910.3|7878.7|7910.3|7878.7|7900.6|7869|0
1605580800000|2020-11-17 02:40:00|7911.3|7879.7|7908.6|7877|7914.9|7883.3|7907.1|7875.5|0
1605581100000|2020-11-17 02:45:00|7909.4|7877.8|7897.1|7865.5|7909.4|7877.8|7893.8|7862.2|0
1605581400000|2020-11-17 02:50:00|7896.1|7864.5|7903.1|7871.5|7907.3|7875.7|7896.1|7864.5|0
1605581700000|2020-11-17 02:55:00|7904.1|7872.5|7900.2|7868.6|7904.7|7873.1|7900.2|7868.6|0
1605582000000|2020-11-17 03:00:00|7903.6|7872|7899.5|7867.9|7905.9|7874.3|7899.5|7867.9|0
1605582300000|2020-11-17 03:05:00|7900.8|7869.2|7897.7|7866.1|7901.3|7869.7|7895.8|7864.2|0
1605582600000|2020-11-17 03:10:00|7897.4|7865.8|7893.4|7861.8|7899.3|7867.7|7893.4|7861.8|0
1605582900000|2020-11-17 03:15:00|7892.1|7860.5|7889.1|7857.7|7894.6|7863|7887.1|7855.7|0
1605583200000|2020-11-17 03:20:00|7885.6|7854.2|7886.3|7854.9|7891|7859.4|7885.3|7853.9|0
1605583500000|2020-11-17 03:25:00|7886.9|7855.5|7899.1|7867.5|7903.2|7871.6|7886.9|7855.5|0
1605583800000|2020-11-17 03:30:00|7900.3|7868.7|7892.7|7861.1|7901.2|7869.6|7886.8|7855.4|0
1605584100000|2020-11-17 03:35:00|7895.6|7864|7883|7851.6|7895.6|7864|7883|7851.6|0
1605584400000|2020-11-17 03:40:00|7886|7854.6|7869.5|7838.1|7887.7|7856.3|7869.5|7838.1|0
1605584700000|2020-11-17 03:45:00|7868.8|7837.4|7881.1|7849.7|7881.1|7849.7|7868.8|7837.4|0
1605585000000|2020-11-17 03:50:00|7883.7|7852.3|7887.3|7855.9|7888.8|7857.4|7882.1|7850.7|0
1605585300000|2020-11-17 03:55:00|7882.3|7850.9|7897.7|7866.1|7897.7|7866.1|7882.3|7850.9|0
1605585600000|2020-11-17 04:00:00|7896|7864.4|7894.7|7863.1|7899.5|7867.9|7894.7|7863.1|0
1605585900000|2020-11-17 04:05:00|7897|7865.4|7888|7856.6|7897.6|7866|7887.7|7856.3|0
1605586200000|2020-11-17 04:10:00|7887.5|7856.1|7886.9|7855.5|7890.9|7859.3|7883.3|7851.9|0
1605586500000|2020-11-17 04:15:00|7887.9|7856.5|7877.6|7846.2|7887.9|7856.5|7875.8|7844.4|0
1605586800000|2020-11-17 04:20:00|7878.2|7846.8|7884.6|7853.2|7889.2|7857.8|7878.2|7846.8|0
1605587100000|2020-11-17 04:25:00|7885.5|7854.1|7892.3|7860.7|7892.3|7860.7|7881|7849.6|0
1605587400000|2020-11-17 04:30:00|7890.9|7859.3|7893.8|7862.2|7894|7862.4|7887.4|7856|0
1605587700000|2020-11-17 04:35:00|7891.5|7859.9|7896.3|7864.7|7897.2|7865.6|7891.4|7859.8|0
1605588000000|2020-11-17 04:40:00|7895.2|7863.6|7900.2|7868.6|7900.2|7868.6|7894.1|7862.5|0
1605588300000|2020-11-17 04:45:00|7899.4|7867.8|7896.3|7864.7|7905.5|7873.9|7895.1|7863.5|0
1605588600000|2020-11-17 04:50:00|7898|7866.4|7902.7|7871.1|7902.7|7871.1|7898|7866.4|0
1605588900000|2020-11-17 04:55:00|7900.4|7868.8|7899.4|7867.8|7901.7|7870.1|7894.3|7862.7|0
1605654600000|2020-11-17 23:10:00|7940|7908.4|7943.2|7911.4|7948.8|7917|7940|7908.4|0
1605654900000|2020-11-17 23:15:00|7941.2|7909.4|7927.7|7896.1|7945.8|7914|7926.6|7895|0
1605655200000|2020-11-17 23:20:00|7922|7890.4|7935|7903.4|7937.5|7905.9|7917.1|7885.5|0
1605655500000|2020-11-17 23:25:00|7931.7|7900.1|7946|7914.2|7946|7914.2|7930.7|7899.1|0
1605655800000|2020-11-17 23:30:00|7949.8|7918|7938.4|7906.8|7951.7|7919.9|7938.4|7906.8|0
1605656100000|2020-11-17 23:35:00|7941.4|7909.6|7946.7|7914.9|7950.3|7918.5|7940.7|7909.1|0
1605656400000|2020-11-17 23:40:00|7944.5|7912.7|7936.7|7905.1|7944.5|7912.7|7935.4|7903.8|0
1605656700000|2020-11-17 23:45:00|7938.5|7906.9|7944.3|7912.5|7945.5|7913.7|7938.5|7906.9|0
1605657000000|2020-11-17 23:50:00|7945.1|7913.3|7933.1|7901.5|7946.7|7914.9|7930.4|7898.8|0
1605657300000|2020-11-17 23:55:00|7932.1|7900.5|7944.9|7913.1|7946|7914.2|7930.6|7899|0
1605657600000|2020-11-18 00:00:00|7944.4|7912.6|7925.7|7894.1|7946.7|7914.9|7925.7|7894.1|0
1605657900000|2020-11-18 00:05:00|7923.8|7892.2|7914|7882.4|7923.8|7892.2|7912.4|7880.8|0
1605658200000|2020-11-18 00:10:00|7913.4|7881.8|7906.8|7875.2|7913.4|7881.8|7906.8|7875.2|0
1605658500000|2020-11-18 00:15:00|7904.6|7873|7906.3|7874.7|7908.6|7877|7903.8|7872.2|0
1605658800000|2020-11-18 00:20:00|7909.2|7877.6|7903.2|7871.6|7909.2|7877.6|7901|7869.4|0
1605659100000|2020-11-18 00:25:00|7905.2|7873.6|7890|7858.6|7909.2|7877.6|7890|7858.6|0
1605659400000|2020-11-18 00:30:00|7881.7|7850.3|7866.5|7835.1|7881.7|7850.3|7861.7|7830.3|0
1605659700000|2020-11-18 00:35:00|7870.9|7839.5|7870.9|7839.5|7875.9|7844.5|7867|7835.6|0
1605660000000|2020-11-18 00:40:00|7870.7|7839.3|7856.9|7825.5|7870.7|7839.3|7855.8|7824.4|0
1605660300000|2020-11-18 00:45:00|7859.7|7828.3|7857.8|7826.4|7859.7|7828.3|7853|7821.6|0
1605660600000|2020-11-18 00:50:00|7857.6|7826.2|7871.4|7840|7871.4|7840|7857.6|7826.2|0
1605660900000|2020-11-18 00:55:00|7868.5|7837.1|7869.2|7837.8|7872.7|7841.3|7863.9|7832.5|0
1605661200000|2020-11-18 01:00:00|7870.9|7839.5|7871.3|7839.9|7877.4|7846|7870.9|7839.5|0
1605661500000|2020-11-18 01:05:00|7871.4|7840|7878.1|7846.7|7878.6|7847.2|7871.4|7840|0
1605661800000|2020-11-18 01:10:00|7881.6|7850.2|7885.6|7854.2|7885.6|7854.2|7878.9|7847.5|0
1605662100000|2020-11-18 01:15:00|7888.5|7857.1|7901.3|7869.7|7901.3|7869.7|7885.1|7853.7|0
1605662400000|2020-11-18 01:20:00|7902.4|7870.8|7906.7|7875.1|7907.9|7876.3|7902.4|7870.8|0
1605662700000|2020-11-18 01:25:00|7908.6|7877|7908.4|7876.8|7914.5|7882.9|7907.8|7876.2|0
1605663000000|2020-11-18 01:30:00|7908.9|7877.3|7898.9|7867.3|7909.6|7878|7898.9|7867.3|0
1605663300000|2020-11-18 01:35:00|7894.9|7863.3|7899.3|7867.7|7899.3|7867.7|7891.1|7859.5|0
1605663600000|2020-11-18 01:40:00|7897.1|7865.5|7892|7860.4|7900|7868.4|7892|7860.4|0
1605663900000|2020-11-18 01:45:00|7891.2|7859.6|7878.9|7847.5|7894.5|7862.9|7877.8|7846.4|0
1605664200000|2020-11-18 01:50:00|7878.7|7847.3|7875.5|7844.1|7883.3|7851.9|7874.3|7842.9|0
1605664500000|2020-11-18 01:55:00|7874.7|7843.3|7876.1|7844.7|7880.4|7849|7874|7842.6|0
1605664800000|2020-11-18 02:00:00|7872.1|7840.7|7870.3|7838.9|7872.1|7840.7|7867.1|7835.7|0
1605665100000|2020-11-18 02:05:00|7872.5|7841.1|7854.5|7823.1|7872.5|7841.1|7853.6|7822.2|0
1605665400000|2020-11-18 02:10:00|7855.1|7823.7|7864.7|7833.3|7864.7|7833.3|7852.4|7821|0
1605665700000|2020-11-18 02:15:00|7858.9|7827.5|7870.9|7839.5|7871.6|7840.2|7858.9|7827.5|0
1605666000000|2020-11-18 02:20:00|7871.3|7839.9|7876.6|7845.2|7879.3|7847.9|7871.3|7839.9|0
1605666300000|2020-11-18 02:25:00|7876.9|7845.5|7877.8|7846.4|7879.5|7848.1|7875.9|7844.5|0
1605666600000|2020-11-18 02:30:00|7878|7846.6|7873.7|7842.3|7882.4|7851|7873.7|7842.3|0
1605666900000|2020-11-18 02:35:00|7871.3|7839.9|7873.7|7842.3|7874.1|7842.7|7869.3|7837.9|0
1605667200000|2020-11-18 02:40:00|7871.4|7840|7871.1|7839.7|7871.4|7840|7864.9|7833.5|0
1605667500000|2020-11-18 02:45:00|7872.3|7840.9|7872.8|7841.4|7874.1|7842.7|7868.1|7836.7|0
1605667800000|2020-11-18 02:50:00|7875.3|7843.9|7872.8|7841.4|7879.9|7848.5|7871.3|7839.9|0
1605668100000|2020-11-18 02:55:00|7873.5|7842.1|7873.4|7842|7873.7|7842.3|7869.9|7838.5|0
1605668400000|2020-11-18 03:00:00|7872.2|7840.8|7861.4|7830|7872.2|7840.8|7861.4|7830|0
1605668700000|2020-11-18 03:05:00|7862.1|7830.7|7859.8|7828.4|7864.7|7833.3|7856.6|7825.2|0
1605669000000|2020-11-18 03:10:00|7858.6|7827.2|7860.6|7829.2|7860.6|7829.2|7851.4|7820|0
1605669300000|2020-11-18 03:15:00|7861.2|7829.8|7858.4|7827|7865|7833.6|7858.4|7827|0
1605669600000|2020-11-18 03:20:00|7857.9|7826.5|7850.9|7819.5|7860.4|7829|7850.9|7819.5|0
1605669900000|2020-11-18 03:25:00|7849.7|7818.3|7839.7|7808.5|7851|7819.6|7839.7|7808.5|0
1605670200000|2020-11-18 03:30:00|7840.7|7809.4|7848.9|7817.5|7848.9|7817.5|7839.9|7808.7|0
1605670500000|2020-11-18 03:35:00|7849.2|7817.8|7850.9|7819.5|7854.5|7823.1|7846.6|7815.2|0
1605670800000|2020-11-18 03:40:00|7851.1|7819.7|7858.9|7827.5|7858.9|7827.5|7849.9|7818.5|0
1605671100000|2020-11-18 03:45:00|7859.5|7828.1|7854.8|7823.4|7865.1|7833.7|7854.8|7823.4|0
1605671400000|2020-11-18 03:50:00|7853.7|7822.3|7861.5|7830.1|7861.5|7830.1|7853.7|7822.3|0
1605671700000|2020-11-18 03:55:00|7862.1|7830.7|7857.9|7826.5|7862.9|7831.5|7855.8|7824.4|0
1605672000000|2020-11-18 04:00:00|7859.3|7827.9|7860.2|7828.8|7860.5|7829.1|7856|7824.6|0
1605672300000|2020-11-18 04:05:00|7860.3|7828.9|7847.9|7816.5|7863.2|7831.8|7846.2|7814.8|0
1605672600000|2020-11-18 04:10:00|7851|7819.6|7853.5|7822.1|7853.5|7822.1|7845.3|7813.9|0
1605672900000|2020-11-18 04:15:00|7850.8|7819.4|7852.3|7820.9|7852.7|7821.3|7847.5|7816.1|0
1605673200000|2020-11-18 04:20:00|7852.9|7821.5|7842.3|7810.9|7854.9|7823.5|7842.3|7810.9|0
1605673500000|2020-11-18 04:25:00|7841.5|7810.1|7849.8|7818.4|7850.5|7819.1|7838.6|7807.4|0
1605673800000|2020-11-18 04:30:00|7850.1|7818.7|7847.6|7816.2|7852.6|7821.2|7846.8|7815.4|0
1605674100000|2020-11-18 04:35:00|7849.5|7818.1|7847|7815.6|7849.8|7818.4|7842.4|7811|0
1605674400000|2020-11-18 04:40:00|7849|7817.6|7844.6|7813.2|7852.1|7820.7|7843.7|7812.3|0
1605674700000|2020-11-18 04:45:00|7847.7|7816.3|7842.9|7811.5|7847.9|7816.5|7837.1|7805.9|0
1605675000000|2020-11-18 04:50:00|7847.3|7815.9|7839.4|7808.2|7847.5|7816.1|7839|7807.8|0
1605675300000|2020-11-18 04:55:00|7838.4|7807.2|7841.5|7810.1|7847|7815.6|7834.8|7803.6|0
1605741000000|2020-11-18 23:10:00|7814.9|7783.7|7766.2|7735.2|7814.9|7783.7|7751|7720|0
1605741300000|2020-11-18 23:15:00|7763.6|7732.6|7764.8|7733.8|7765.7|7734.7|7754.8|7723.8|0
1605741600000|2020-11-18 23:20:00|7766.4|7735.4|7795.3|7764.1|7795.3|7764.1|7766.4|7735.4|0
1605741900000|2020-11-18 23:25:00|7794.2|7763|7815.7|7784.5|7820.9|7789.7|7794.2|7763|0
1605742200000|2020-11-18 23:30:00|7813.3|7782.1|7786.8|7755.8|7813.3|7782.1|7786.6|7755.6|0
1605742500000|2020-11-18 23:35:00|7788.8|7757.8|7796.1|7764.9|7796.1|7764.9|7781.3|7750.3|0
1605742800000|2020-11-18 23:40:00|7795.8|7764.6|7788.8|7757.8|7795.8|7764.6|7782.3|7751.3|0
1605743100000|2020-11-18 23:45:00|7785|7754|7800.1|7768.9|7800.1|7768.9|7784.7|7753.7|0
1605743400000|2020-11-18 23:50:00|7804.6|7773.4|7827.9|7796.7|7827.9|7796.7|7804.6|7773.4|0
1605743700000|2020-11-18 23:55:00|7830.5|7799.3|7833.3|7802.1|7833.3|7802.1|7825.4|7794.2|0
1605744000000|2020-11-19 00:00:00|7828|7796.8|7826|7794.8|7831.8|7800.6|7824.3|7793.1|0
1605744300000|2020-11-19 00:05:00|7825.4|7794.2|7813.2|7782|7831.9|7800.7|7813.2|7782|0
1605744600000|2020-11-19 00:10:00|7812.6|7781.4|7820.7|7789.5|7821.6|7790.4|7810.5|7779.3|0
1605744900000|2020-11-19 00:15:00|7820.1|7788.9|7812.6|7781.4|7823.8|7792.6|7812.6|7781.4|0
1605745200000|2020-11-19 00:20:00|7813|7781.8|7820.6|7789.4|7820.6|7789.4|7809.1|7777.9|0
1605745500000|2020-11-19 00:25:00|7818.4|7787.2|7818|7786.8|7822.5|7791.3|7816.9|7785.7|0
1605745800000|2020-11-19 00:30:00|7818.7|7787.5|7824.5|7793.3|7824.8|7793.6|7815.3|7784.1|0
1605746100000|2020-11-19 00:35:00|7831.2|7800|7827.3|7796.1|7832.8|7801.6|7826.4|7795.2|0
1605746400000|2020-11-19 00:40:00|7829.9|7798.7|7828|7796.8|7836.9|7805.7|7826.9|7795.7|0
1605746700000|2020-11-19 00:45:00|7831.8|7800.6|7832.1|7800.9|7833.8|7802.6|7830.1|7798.9|0
1605747000000|2020-11-19 00:50:00|7832.8|7801.6|7845.2|7813.8|7845.2|7813.8|7832.8|7801.6|0
1605747300000|2020-11-19 00:55:00|7848.1|7816.7|7850.3|7818.9|7850.3|7818.9|7842.9|7811.5|0
1605747600000|2020-11-19 01:00:00|7847|7815.6|7857.9|7826.5|7858.8|7827.4|7847|7815.6|0
1605747900000|2020-11-19 01:05:00|7860.7|7829.3|7854.9|7823.5|7865.3|7833.9|7852.3|7820.9|0
1605748200000|2020-11-19 01:10:00|7857.2|7825.8|7855.8|7824.4|7859.1|7827.7|7854.3|7822.9|0
1605748500000|2020-11-19 01:15:00|7855.2|7823.8|7857.7|7826.3|7858.2|7826.8|7852|7820.6|0
1605748800000|2020-11-19 01:20:00|7855.9|7824.5|7847.9|7816.5|7862.5|7831.1|7847.9|7816.5|0
1605749100000|2020-11-19 01:25:00|7850.2|7818.8|7852|7820.6|7852|7820.6|7843.6|7812.2|0
1605749400000|2020-11-19 01:30:00|7853.3|7821.9|7863.3|7831.9|7868.4|7837|7853.3|7821.9|0
1605749700000|2020-11-19 01:35:00|7866.7|7835.3|7871.3|7839.9|7871.3|7839.9|7860.5|7829.1|0
1605750000000|2020-11-19 01:40:00|7873.5|7842.1|7872.3|7840.9|7874.4|7843|7868.9|7837.5|0
1605750300000|2020-11-19 01:45:00|7871.2|7839.8|7874.2|7842.8|7877.4|7846|7867.4|7836|0
1605750600000|2020-11-19 01:50:00|7871.7|7840.3|7877.2|7845.8|7879.2|7847.8|7871.7|7840.3|0
1605750900000|2020-11-19 01:55:00|7876.7|7845.3|7876|7844.6|7882.5|7851.1|7873.2|7841.8|0
1605751200000|2020-11-19 02:00:00|7874.7|7843.3|7878.3|7846.9|7879.3|7847.9|7874.7|7843.3|0
1605751500000|2020-11-19 02:05:00|7879.7|7848.3|7877.1|7845.7|7880|7848.6|7875.6|7844.2|0
1605751800000|2020-11-19 02:10:00|7870.7|7839.3|7869.5|7838.1|7873.3|7841.9|7866.2|7834.8|0
1605752100000|2020-11-19 02:15:00|7869.6|7838.2|7869.7|7838.3|7870.3|7838.9|7864.3|7832.9|0
1605752400000|2020-11-19 02:20:00|7870.7|7839.3|7870.4|7839|7873.8|7842.4|7869.5|7838.1|0
1605752700000|2020-11-19 02:25:00|7870.5|7839.1|7872.9|7841.5|7873.8|7842.4|7868.4|7837|0
1605753000000|2020-11-19 02:30:00|7871|7839.6|7868.3|7836.9|7874.7|7843.3|7864.9|7833.5|0
1605753300000|2020-11-19 02:35:00|7868.2|7836.8|7873.5|7842.1|7873.5|7842.1|7868.2|7836.8|0
1605753600000|2020-11-19 02:40:00|7871.7|7840.3|7870.5|7839.1|7871.7|7840.3|7867.1|7835.7|0
1605753900000|2020-11-19 02:45:00|7868.5|7837.1|7860.1|7828.7|7870.5|7839.1|7860.1|7828.7|0
1605754200000|2020-11-19 02:50:00|7857|7825.6|7862.6|7831.2|7863.3|7831.9|7857|7825.6|0
1605754500000|2020-11-19 02:55:00|7861.4|7830|7857|7825.6|7866.6|7835.2|7857|7825.6|0
1605754800000|2020-11-19 03:00:00|7856.4|7825|7857.9|7826.5|7858.4|7827|7852.5|7821.1|0
1605755100000|2020-11-19 03:05:00|7856.9|7825.5|7855.5|7824.1|7861.8|7830.4|7855.2|7823.8|0
1605755400000|2020-11-19 03:10:00|7854.7|7823.3|7848.9|7817.5|7857.6|7826.2|7848.9|7817.5|0
1605755700000|2020-11-19 03:15:00|7849.3|7817.9|7859.5|7828.1|7859.5|7828.1|7849.2|7817.8|0
1605756000000|2020-11-19 03:20:00|7856.9|7825.5|7860.1|7828.7|7860.1|7828.7|7853.9|7822.5|0
1605756300000|2020-11-19 03:25:00|7860.2|7828.8|7856.4|7825|7862.5|7831.1|7856.4|7825|0
1605756600000|2020-11-19 03:30:00|7857.3|7825.9|7858.6|7827.2|7861.1|7829.7|7855.3|7823.9|0
1605756900000|2020-11-19 03:35:00|7860.4|7829|7860|7828.6|7866.3|7834.9|7856.5|7825.1|0
1605757200000|2020-11-19 03:40:00|7860.7|7829.3|7861.3|7829.9|7863.8|7832.4|7856.4|7825|0
1605757500000|2020-11-19 03:45:00|7865.6|7834.2|7858.7|7827.3|7866.1|7834.7|7857.4|7826|0
1605757800000|2020-11-19 03:50:00|7858.8|7827.4|7856.8|7825.4|7858.8|7827.4|7854.5|7823.1|0
1605758100000|2020-11-19 03:55:00|7858.5|7827.1|7851.8|7820.4|7858.5|7827.1|7851.8|7820.4|0
1605758400000|2020-11-19 04:00:00|7852.7|7821.3|7856.2|7824.8|7856.2|7824.8|7851.8|7820.4|0
1605758700000|2020-11-19 04:05:00|7853.9|7822.5|7850.7|7819.3|7857.2|7825.8|7849.9|7818.5|0
1605759000000|2020-11-19 04:10:00|7849.7|7818.3|7855.3|7823.9|7855.3|7823.9|7849.7|7818.3|0
1605759300000|2020-11-19 04:15:00|7856.6|7825.2|7855|7823.6|7858|7826.6|7852.6|7821.2|0
1605759600000|2020-11-19 04:20:00|7853.5|7822.1|7854.5|7823.1|7854.5|7823.1|7849.2|7817.8|0
1605759900000|2020-11-19 04:25:00|7850.3|7818.9|7853|7821.6|7853.6|7822.2|7850.3|7818.9|0
1605760200000|2020-11-19 04:30:00|7855.1|7823.7|7846.1|7814.7|7856.9|7825.5|7846.1|7814.7|0
1605760500000|2020-11-19 04:35:00|7849.1|7817.7|7854.9|7823.5|7855.6|7824.2|7846|7814.6|0
1605760800000|2020-11-19 04:40:00|7853.8|7822.4|7852.3|7820.9|7855.5|7824.1|7851.3|7819.9|0
1605761100000|2020-11-19 04:45:00|7851.6|7820.2|7851|7819.6|7852.5|7821.1|7848.8|7817.4|0
1605761400000|2020-11-19 04:50:00|7849.8|7818.4|7848.1|7816.7|7856.1|7824.7|7848.1|7816.7|0
1605761700000|2020-11-19 04:55:00|7851.6|7820.2|7850.9|7819.5|7851.6|7820.2|7842.4|7811|0
1605827400000|2020-11-19 23:10:00|7825.9|7794.7|7835.2|7804|7841.1|7809.7|7819.3|7788.1|0
1605827700000|2020-11-19 23:15:00|7833.6|7802.4|7830.1|7798.9|7833.6|7802.4|7826.6|7795.4|0
1605828000000|2020-11-19 23:20:00|7834.9|7803.7|7845.2|7813.8|7846.4|7815|7834.9|7803.7|0
1605828300000|2020-11-19 23:25:00|7847.2|7815.8|7856|7824.6|7862|7830.6|7847.2|7815.8|0
1605828600000|2020-11-19 23:30:00|7849.2|7817.8|7840|7808.8|7849.2|7817.8|7840|7808.8|0
1605828900000|2020-11-19 23:35:00|7841.6|7810.2|7837|7805.8|7843.8|7812.4|7835.5|7804.3|0
1605829200000|2020-11-19 23:40:00|7839.8|7808.6|7826.6|7795.4|7839.8|7808.6|7821.3|7790.1|0
1605829500000|2020-11-19 23:45:00|7828.4|7797.2|7834.7|7803.5|7834.7|7803.5|7828.4|7797.2|0
1605829800000|2020-11-19 23:50:00|7832.6|7801.4|7824.6|7793.4|7832.6|7801.4|7822.1|7790.9|0
1605830100000|2020-11-19 23:55:00|7824.2|7793|7825.4|7794.2|7831.2|7800|7823.9|7792.7|0
1605830400000|2020-11-20 00:00:00|7826|7794.8|7834.5|7803.3|7834.5|7803.3|7826|7794.8|0
1605830700000|2020-11-20 00:05:00|7835|7803.8|7842.3|7810.9|7842.3|7810.9|7829|7797.8|0
1605831000000|2020-11-20 00:10:00|7853.7|7822.3|7837.9|7806.7|7861.5|7830.1|7837.9|7806.7|0
1605831300000|2020-11-20 00:15:00|7838.6|7807.4|7851.1|7819.7|7851.4|7820|7838.6|7807.4|0
1605831600000|2020-11-20 00:20:00|7851.3|7819.9|7837.1|7805.9|7851.3|7819.9|7835.7|7804.5|0
1605831900000|2020-11-20 00:25:00|7835.9|7804.7|7832.8|7801.6|7837.7|7806.5|7832.8|7801.6|0
1605832200000|2020-11-20 00:30:00|7829.9|7798.7|7842.7|7811.3|7842.8|7811.4|7829.9|7798.7|0
1605832500000|2020-11-20 00:35:00|7839.9|7808.7|7818.1|7786.9|7839.9|7808.7|7809.9|7778.7|0
1605832800000|2020-11-20 00:40:00|7815.2|7784|7801.4|7770.2|7815.2|7784|7795.1|7763.9|0
1605833100000|2020-11-20 00:45:00|7802.5|7771.3|7798.3|7767.1|7805.8|7774.6|7796.6|7765.4|0
1605833400000|2020-11-20 00:50:00|7797.1|7765.9|7784.8|7753.8|7797.1|7765.9|7784.6|7753.6|0
1605833700000|2020-11-20 00:55:00|7784.9|7753.9|7791.2|7760|7804.2|7773|7784.9|7753.9|0
1605834000000|2020-11-20 01:00:00|7792|7760.8|7797.2|7766|7799.9|7768.7|7792|7760.8|0
1605834300000|2020-11-20 01:05:00|7788.8|7757.8|7789.2|7758.2|7793.8|7762.6|7788.8|7757.8|0
1605834600000|2020-11-20 01:10:00|7791.4|7760.2|7781.8|7750.8|7791.4|7760.2|7780|7749|0
1605834900000|2020-11-20 01:15:00|7777.2|7746.2|7763|7732|7777.2|7746.2|7763|7732|0
1605835200000|2020-11-20 01:20:00|7758.1|7727.1|7760.2|7729.2|7770.1|7739.1|7758.1|7727.1|0
1605835500000|2020-11-20 01:25:00|7760.1|7729.1|7756.9|7725.9|7760.1|7729.1|7752.3|7721.3|0
1605835800000|2020-11-20 01:30:00|7756.8|7725.8|7737.1|7706.3|7758.9|7727.9|7734.4|7703.6|0
1605836100000|2020-11-20 01:35:00|7735.4|7704.6|7752.2|7721.2|7752.2|7721.2|7735.4|7704.6|0
1605836400000|2020-11-20 01:40:00|7756.7|7725.7|7782.8|7751.8|7782.8|7751.8|7756.7|7725.7|0
1605836700000|2020-11-20 01:45:00|7782|7751|7767.1|7736.1|7782|7751|7766|7735|0
1605837000000|2020-11-20 01:50:00|7768|7737|7790.9|7759.7|7790.9|7759.7|7768|7737|0
1605837300000|2020-11-20 01:55:00|7791.3|7760.1|7795.1|7763.9|7800.1|7768.9|7790.2|7759.2|0
1605837600000|2020-11-20 02:00:00|7792.2|7761|7783|7752|7792.2|7761|7772.4|7741.4|0
1605837900000|2020-11-20 02:05:00|7790.7|7759.5|7792.6|7761.4|7798.2|7767|7790.7|7759.5|0
1605838200000|2020-11-20 02:10:00|7790|7759|7783.2|7752.2|7790.9|7759.7|7783.2|7752.2|0
1605838500000|2020-11-20 02:15:00|7783.6|7752.6|7794.1|7762.9|7795.2|7764|7781.5|7750.5|0
1605838800000|2020-11-20 02:20:00|7798.7|7767.5|7817.1|7785.9|7817.7|7786.5|7798.7|7767.5|0
1605839100000|2020-11-20 02:25:00|7815.9|7784.7|7821.2|7790|7821.2|7790|7815.9|7784.7|0
1605839400000|2020-11-20 02:30:00|7817.9|7786.7|7807.8|7776.6|7817.9|7786.7|7804|7772.8|0
1605839700000|2020-11-20 02:35:00|7806.3|7775.1|7805.7|7774.5|7806.3|7775.1|7796.2|7765|0
1605840000000|2020-11-20 02:40:00|7805.8|7774.6|7798.9|7767.7|7806.7|7775.5|7798.9|7767.7|0
1605840300000|2020-11-20 02:45:00|7803.4|7772.2|7801.7|7770.5|7806.1|7774.9|7798.3|7767.1|0
1605840600000|2020-11-20 02:50:00|7803.7|7772.5|7781.7|7750.7|7803.9|7772.7|7781.7|7750.7|0
1605840900000|2020-11-20 02:55:00|7780.5|7749.5|7790.1|7759.1|7793.3|7762.1|7780.5|7749.5|0
1605841200000|2020-11-20 03:00:00|7791.8|7760.6|7794.1|7762.9|7794.1|7762.9|7787.4|7756.4|0
1605841500000|2020-11-20 03:05:00|7795.9|7764.7|7797|7765.8|7798.6|7767.4|7795.5|7764.3|0
1605841800000|2020-11-20 03:10:00|7797.9|7766.7|7794.6|7763.4|7799.1|7767.9|7794.1|7762.9|0
1605842100000|2020-11-20 03:15:00|7795|7763.8|7795.7|7764.5|7796.3|7765.1|7792.3|7761.1|0
1605842400000|2020-11-20 03:20:00|7795|7763.8|7791.8|7760.6|7797.4|7766.2|7790.9|7759.7|0
1605842700000|2020-11-20 03:25:00|7787.4|7756.4|7780.7|7749.7|7790.3|7759.3|7780.7|7749.7|0
1605843000000|2020-11-20 03:30:00|7785.4|7754.4|7772.7|7741.7|7785.4|7754.4|7772.7|7741.7|0
1605843300000|2020-11-20 03:35:00|7769.7|7738.7|7769.5|7738.5|7771|7740|7767.8|7736.8|0
1605843600000|2020-11-20 03:40:00|7770.6|7739.6|7767.8|7736.8|7778.9|7747.9|7767.8|7736.8|0
1605843900000|2020-11-20 03:45:00|7769.8|7738.8|7773|7742|7773.2|7742.2|7769|7738|0
1605844200000|2020-11-20 03:50:00|7769.7|7738.7|7760|7729|7771.4|7740.4|7760|7729|0
1605844500000|2020-11-20 03:55:00|7761.9|7730.9|7768|7737|7768.1|7737.1|7759.6|7728.6|0
1605844800000|2020-11-20 04:00:00|7767.5|7736.5|7767|7736|7771.6|7740.6|7767|7736|0
1605845100000|2020-11-20 04:05:00|7770.1|7739.1|7768.2|7737.2|7770.1|7739.1|7764.8|7733.8|0
1605845400000|2020-11-20 04:10:00|7765.2|7734.2|7768.1|7737.1|7769.5|7738.5|7763.5|7732.5|0
1605845700000|2020-11-20 04:15:00|7765.2|7734.2|7766.6|7735.6|7770.2|7739.2|7762|7731|0
1605846000000|2020-11-20 04:20:00|7768.8|7737.8|7768.7|7737.7|7769.5|7738.5|7764.6|7733.6|0
1605846300000|2020-11-20 04:25:00|7764.5|7733.5|7764|7733|7764.5|7733.5|7761.2|7730.2|0
1605846600000|2020-11-20 04:30:00|7762.8|7731.8|7767.6|7736.6|7768.1|7737.1|7762.5|7731.5|0
1605846900000|2020-11-20 04:35:00|7766.1|7735.1|7770.3|7739.3|7772|7741|7766.1|7735.1|0
1605847200000|2020-11-20 04:40:00|7772.3|7741.3|7771.7|7740.7|7774.9|7743.9|7767.7|7736.7|0
1605847500000|2020-11-20 04:45:00|7769|7738|7764.4|7733.4|7772.6|7741.6|7764.4|7733.4|0
1605847800000|2020-11-20 04:50:00|7765|7734|7761|7730|7766.8|7735.8|7758|7727|0
1605848100000|2020-11-20 04:55:00|7759|7728|7776.5|7745.5|7776.5|7745.5|7756.7|7725.7|0
1606086600000|2020-11-22 23:10:00|7928.9|7897.3|7903.9|7872.3|7928.9|7897.3|7903.9|7872.3|0
1606086900000|2020-11-22 23:15:00|7901.8|7870.2|7890.2|7858.8|7901.8|7870.2|7873.8|7842.4|0
1606087200000|2020-11-22 23:20:00|7886.8|7855.4|7888.7|7857.3|7895.6|7864|7885.6|7854.2|0
1606087500000|2020-11-22 23:25:00|7881.4|7850|7873|7841.6|7882.2|7850.8|7871.9|7840.5|0
1606087800000|2020-11-22 23:30:00|7869.1|7837.7|7887.1|7855.7|7888.8|7857.4|7869.1|7837.7|0
1606088100000|2020-11-22 23:35:00|7882.4|7851|7886|7854.6|7886|7854.6|7878.9|7847.5|0
1606088400000|2020-11-22 23:40:00|7879.8|7848.4|7881.4|7850|7884.9|7853.5|7876.4|7845|0
1606088700000|2020-11-22 23:45:00|7881|7849.6|7898.1|7866.5|7898.1|7866.5|7881|7849.6|0
1606089000000|2020-11-22 23:50:00|7895.7|7864.1|7900.3|7868.7|7904.2|7872.6|7892.9|7861.3|0
1606089300000|2020-11-22 23:55:00|7908.4|7876.8|7917.6|7886|7917.6|7886|7908.3|7876.7|0
1606089600000|2020-11-23 00:00:00|7915.9|7884.3|7906|7874.4|7917.5|7885.9|7906|7874.4|0
1606089900000|2020-11-23 00:05:00|7910.3|7878.7|7902.1|7870.5|7910.3|7878.7|7900.8|7869.2|0
1606090200000|2020-11-23 00:10:00|7902.7|7871.1|7908.5|7876.9|7909.1|7877.5|7900.1|7868.5|0
1606090500000|2020-11-23 00:15:00|7910|7878.4|7926.1|7894.5|7926.1|7894.5|7906|7874.4|0
1606090800000|2020-11-23 00:20:00|7922.1|7890.5|7923.5|7891.9|7925.7|7894.1|7922.1|7890.5|0
1606091100000|2020-11-23 00:25:00|7926.7|7895.1|7919|7887.4|7927.4|7895.8|7919|7887.4|0
1606091400000|2020-11-23 00:30:00|7921.4|7889.8|7910.6|7879|7922.7|7891.1|7908.8|7877.2|0
1606091700000|2020-11-23 00:35:00|7911.4|7879.8|7923.9|7892.3|7923.9|7892.3|7907.9|7876.3|0
1606092000000|2020-11-23 00:40:00|7924.2|7892.6|7932.5|7900.9|7938.2|7906.6|7922.7|7891.1|0
1606092300000|2020-11-23 00:45:00|7932.9|7901.3|7942|7910.2|7942.2|7910.4|7929.9|7898.3|0
1606092600000|2020-11-23 00:50:00|7938.5|7906.9|7927.5|7895.9|7940.4|7908.8|7924.3|7892.7|0
1606092900000|2020-11-23 00:55:00|7926.8|7895.2|7930.3|7898.7|7930.3|7898.7|7923.5|7891.9|0
1606093200000|2020-11-23 01:00:00|7932.9|7901.3|7911.8|7880.2|7932.9|7901.3|7909.1|7877.5|0
1606093500000|2020-11-23 01:05:00|7909.3|7877.7|7908.1|7876.5|7916.1|7884.5|7908.1|7876.5|0
1606093800000|2020-11-23 01:10:00|7906.9|7875.3|7906.9|7875.3|7907.8|7876.2|7900|7868.4|0
1606094100000|2020-11-23 01:15:00|7907.4|7875.8|7906.9|7875.3|7909.3|7877.7|7905.8|7874.2|0
1606094400000|2020-11-23 01:20:00|7902.4|7870.8|7899.5|7867.9|7909.2|7877.6|7899.5|7867.9|0
1606094700000|2020-11-23 01:25:00|7904.2|7872.6|7908.9|7877.3|7912.4|7880.8|7902.7|7871.1|0
1606095000000|2020-11-23 01:30:00|7907.1|7875.5|7905.4|7873.8|7908.6|7877|7902.2|7870.6|0
1606095300000|2020-11-23 01:35:00|7903.4|7871.8|7908.6|7877|7909.7|7878.1|7902.4|7870.8|0
1606095600000|2020-11-23 01:40:00|7908|7876.4|7910.2|7878.6|7911.1|7879.5|7908|7876.4|0
1606095900000|2020-11-23 01:45:00|7911.5|7879.9|7911.9|7880.3|7913.7|7882.1|7905.7|7874.1|0
1606096200000|2020-11-23 01:50:00|7911.3|7879.7|7914.6|7883|7914.6|7883|7910.6|7879|0
1606096500000|2020-11-23 01:55:00|7911.9|7880.3|7912.6|7881|7917.7|7886.1|7911.4|7879.8|0
1606096800000|2020-11-23 02:00:00|7912.3|7880.7|7915.3|7883.7|7915.7|7884.1|7907.2|7875.6|0
1606097100000|2020-11-23 02:05:00|7914.6|7883|7909.3|7877.7|7916.3|7884.7|7907.9|7876.3|0
1606097400000|2020-11-23 02:10:00|7911.1|7879.5|7914.5|7882.9|7914.5|7882.9|7911.1|7879.5|0
1606097700000|2020-11-23 02:15:00|7911.5|7879.9|7911.5|7879.9|7912.9|7881.3|7908.1|7876.5|0
1606098000000|2020-11-23 02:20:00|7908.2|7876.6|7902.8|7871.2|7908.9|7877.3|7902.8|7871.2|0
1606098300000|2020-11-23 02:25:00|7906.2|7874.6|7906.4|7874.8|7907.4|7875.8|7900|7868.4|0
1606098600000|2020-11-23 02:30:00|7909.3|7877.7|7906.5|7874.9|7912.4|7880.8|7906.4|7874.8|0
1606098900000|2020-11-23 02:35:00|7906.1|7874.5|7913.3|7881.7|7913.3|7881.7|7903.4|7871.8|0
1606099200000|2020-11-23 02:40:00|7912.3|7880.7|7915.2|7883.6|7916.7|7885.1|7907.2|7875.6|0
1606099500000|2020-11-23 02:45:00|7913.6|7882|7916.7|7885.1|7916.7|7885.1|7910.5|7878.9|0
1606099800000|2020-11-23 02:50:00|7917.3|7885.7|7921|7889.4|7921|7889.4|7916.9|7885.3|0
1606100100000|2020-11-23 02:55:00|7921.8|7890.2|7923.7|7892.1|7925.4|7893.8|7921.8|7890.2|0
1606100400000|2020-11-23 03:00:00|7919.4|7887.8|7927.1|7895.5|7927.3|7895.7|7918.8|7887.2|0
1606100700000|2020-11-23 03:05:00|7934.7|7903.1|7937|7905.4|7938.2|7906.6|7929.7|7898.1|0
1606101000000|2020-11-23 03:10:00|7936.6|7905|7931.7|7900.1|7937.2|7905.6|7930.5|7898.9|0
1606101300000|2020-11-23 03:15:00|7934|7902.4|7940.1|7908.5|7942.6|7910.8|7934|7902.4|0
1606101600000|2020-11-23 03:20:00|7940.2|7908.6|7938|7906.4|7941.4|7909.6|7936.3|7904.7|0
1606101900000|2020-11-23 03:25:00|7939.1|7907.5|7942.7|7910.9|7944.8|7913|7939|7907.4|0
1606102200000|2020-11-23 03:30:00|7942.9|7911.1|7935.7|7904.1|7943.2|7911.4|7932.7|7901.1|0
1606102500000|2020-11-23 03:35:00|7935.8|7904.2|7933.5|7901.9|7937.8|7906.2|7933|7901.4|0
1606102800000|2020-11-23 03:40:00|7934.3|7902.7|7936.9|7905.3|7939.3|7907.7|7934.3|7902.7|0
1606103100000|2020-11-23 03:45:00|7937.5|7905.9|7944.4|7912.6|7945.5|7913.7|7937.5|7905.9|0
1606103400000|2020-11-23 03:50:00|7942.9|7911.1|7940.9|7909.2|7944.3|7912.5|7940.9|7909.2|0
1606103700000|2020-11-23 03:55:00|7942.8|7911|7942.3|7910.5|7947.5|7915.7|7941.8|7910|0
1606104000000|2020-11-23 04:00:00|7945.9|7914.1|7941.9|7910.1|7946.9|7915.1|7940.2|7908.6|0
1606104300000|2020-11-23 04:05:00|7944.9|7913.1|7951.3|7919.5|7953|7921.2|7944.9|7913.1|0
1606104600000|2020-11-23 04:10:00|7951.1|7919.3|7953.2|7921.4|7954.2|7922.4|7947.3|7915.5|0
1606104900000|2020-11-23 04:15:00|7952.4|7920.6|7958|7926.2|7958|7926.2|7951.5|7919.7|0
1606105200000|2020-11-23 04:20:00|7955.8|7924|7957.5|7925.7|7958.8|7927|7952.9|7921.1|0
1606105500000|2020-11-23 04:25:00|7956|7924.2|7958.5|7926.7|7958.6|7926.8|7950.7|7918.9|0
1606105800000|2020-11-23 04:30:00|7952.3|7920.5|7955.6|7923.8|7958|7926.2|7952.3|7920.5|0
1606106100000|2020-11-23 04:35:00|7953.6|7921.8|7965.7|7933.9|7965.7|7933.9|7953.4|7921.6|0
1606106400000|2020-11-23 04:40:00|7966.9|7935.1|7973.2|7941.4|7973.3|7941.5|7966.9|7935.1|0
1606106700000|2020-11-23 04:45:00|7972|7940.2|7976.1|7944.3|7976.1|7944.3|7968.9|7937.1|0
1606107000000|2020-11-23 04:50:00|7983.3|7951.5|7973.7|7941.9|7983.8|7952|7973.7|7941.9|0
1606107300000|2020-11-23 04:55:00|7975.6|7943.8|7968.6|7936.8|7975.6|7943.8|7966.2|7934.4|0
1606173000000|2020-11-23 23:10:00|8190.1|8157.5|8221.1|8188.3|8221.1|8188.3|8190.1|8157.5|0
1606173300000|2020-11-23 23:15:00|8222.1|8189.3|8218.3|8185.5|8224.1|8191.3|8206.6|8173.8|0
1606173600000|2020-11-23 23:20:00|8200|8167.2|8194.9|8162.1|8206.1|8173.3|8191.6|8158.8|0
1606173900000|2020-11-23 23:25:00|8195.9|8163.1|8189.7|8157.1|8201.3|8168.5|8189.7|8157.1|0
1606174200000|2020-11-23 23:30:00|8188|8155.4|8176.9|8144.3|8188|8155.4|8176.9|8144.3|0
1606174500000|2020-11-23 23:35:00|8168.8|8136.2|8159.2|8126.6|8168.8|8136.2|8159.2|8126.6|0
1606174800000|2020-11-23 23:40:00|8160.9|8128.3|8154.2|8121.6|8160.9|8128.3|8146.9|8114.3|0
1606175100000|2020-11-23 23:45:00|8154.6|8122|8161.7|8129.1|8164.2|8131.6|8154.6|8122|0
1606175400000|2020-11-23 23:50:00|8161.5|8128.9|8169.4|8136.8|8170.7|8138.1|8161.5|8128.9|0
1606175700000|2020-11-23 23:55:00|8170.5|8137.9|8148|8115.4|8177.2|8144.6|8148|8115.4|0
1606176000000|2020-11-24 00:00:00|8144.9|8112.3|8139|8106.6|8144.9|8112.3|8135.3|8102.9|0
1606176300000|2020-11-24 00:05:00|8134.8|8102.4|8161.6|8129|8161.6|8129|8134.8|8102.4|0
1606176600000|2020-11-24 00:10:00|8161.5|8128.9|8173.4|8140.8|8173.4|8140.8|8160.3|8127.7|0
1606176900000|2020-11-24 00:15:00|8173.8|8141.2|8176.9|8144.3|8176.9|8144.3|8165.5|8132.9|0
1606177200000|2020-11-24 00:20:00|8175.3|8142.7|8165.7|8133.1|8175.3|8142.7|8162.2|8129.6|0
1606177500000|2020-11-24 00:25:00|8168.4|8135.8|8160.1|8127.5|8168.4|8135.8|8159.1|8126.5|0
1606177800000|2020-11-24 00:30:00|8161.1|8128.5|8161.1|8128.5|8161.1|8128.5|8154.8|8122.2|0
1606178100000|2020-11-24 00:35:00|8162.5|8129.9|8167.5|8134.9|8167.5|8134.9|8159.2|8126.6|0
1606178400000|2020-11-24 00:40:00|8168.1|8135.5|8170.9|8138.3|8170.9|8138.3|8165.3|8132.7|0
1606178700000|2020-11-24 00:45:00|8172.2|8139.6|8173.5|8140.9|8177|8144.4|8170.9|8138.3|0
1606179000000|2020-11-24 00:50:00|8174.4|8141.8|8189.6|8157|8192.5|8159.7|8174.4|8141.8|0
1606179300000|2020-11-24 00:55:00|8189.2|8156.6|8187.8|8155.2|8192.1|8159.3|8187.8|8155.2|0
1606179600000|2020-11-24 01:00:00|8187.5|8154.9|8202.4|8169.6|8202.4|8169.6|8187.5|8154.9|0
1606179900000|2020-11-24 01:05:00|8199.9|8167.1|8193.2|8160.4|8199.9|8167.1|8193.2|8160.4|0
1606180200000|2020-11-24 01:10:00|8194.6|8161.8|8192.1|8159.3|8197.6|8164.8|8192.1|8159.3|0
1606180500000|2020-11-24 01:15:00|8192.3|8159.5|8200.6|8167.8|8200.6|8167.8|8192.3|8159.5|0
1606180800000|2020-11-24 01:20:00|8201.4|8168.6|8202.1|8169.3|8202.9|8170.1|8197.1|8164.3|0
1606181100000|2020-11-24 01:25:00|8205|8172.2|8211.7|8178.9|8211.7|8178.9|8205|8172.2|0
1606181400000|2020-11-24 01:30:00|8213.1|8180.3|8206.5|8173.7|8213.1|8180.3|8203.6|8170.8|0
1606181700000|2020-11-24 01:35:00|8207.9|8175.1|8201.1|8168.3|8210.6|8177.8|8201.1|8168.3|0
1606182000000|2020-11-24 01:40:00|8200.6|8167.8|8200.7|8167.9|8200.8|8168|8197.5|8164.7|0
1606182300000|2020-11-24 01:45:00|8201.4|8168.6|8203.3|8170.5|8203.3|8170.5|8199.6|8166.8|0
1606182600000|2020-11-24 01:50:00|8205.2|8172.4|8200.5|8167.7|8205.2|8172.4|8199.6|8166.8|0
1606182900000|2020-11-24 01:55:00|8201.6|8168.8|8204.9|8172.1|8208.4|8175.6|8201.5|8168.7|0
1606183200000|2020-11-24 02:00:00|8202.5|8169.7|8201.9|8169.1|8204.4|8171.6|8201.9|8169.1|0
1606183500000|2020-11-24 02:05:00|8204.3|8171.5|8205.9|8173.1|8207.2|8174.4|8203|8170.2|0
1606183800000|2020-11-24 02:10:00|8205.7|8172.9|8217.2|8184.4|8217.2|8184.4|8205.7|8172.9|0
1606184100000|2020-11-24 02:15:00|8216.1|8183.3|8220.3|8187.5|8220.3|8187.5|8215.7|8182.9|0
1606184400000|2020-11-24 02:20:00|8220.5|8187.7|8218.7|8185.9|8221.3|8188.5|8218.7|8185.9|0
1606184700000|2020-11-24 02:25:00|8219.7|8186.9|8224|8191.2|8224.3|8191.5|8219.7|8186.9|0
1606185000000|2020-11-24 02:30:00|8222.3|8189.5|8226.4|8193.6|8227.7|8194.9|8221.9|8189.1|0
1606185300000|2020-11-24 02:35:00|8226.2|8193.4|8224.8|8192|8227.8|8195|8223.8|8191|0
1606185600000|2020-11-24 02:40:00|8224.9|8192.1|8222.4|8189.6|8224.9|8192.1|8221.4|8188.6|0
1606185900000|2020-11-24 02:45:00|8221.9|8189.1|8217.7|8184.9|8226.8|8194|8217.7|8184.9|0
1606186200000|2020-11-24 02:50:00|8218.6|8185.8|8219.4|8186.6|8220.7|8187.9|8216.2|8183.4|0
1606186500000|2020-11-24 02:55:00|8220.4|8187.6|8226.3|8193.5|8226.3|8193.5|8220.4|8187.6|0
1606186800000|2020-11-24 03:00:00|8226.6|8193.8|8235.8|8203|8235.8|8203|8226.6|8193.8|0
1606187100000|2020-11-24 03:05:00|8236.3|8203.5|8243.9|8210.9|8243.9|8210.9|8236.3|8203.5|0
1606187400000|2020-11-24 03:10:00|8245.4|8212.4|8250|8217|8254.2|8221.2|8245.4|8212.4|0
1606187700000|2020-11-24 03:15:00|8252.4|8219.4|8242.4|8209.4|8255.1|8222.1|8242.4|8209.4|0
1606188000000|2020-11-24 03:20:00|8244.8|8211.8|8245.3|8212.3|8245.8|8212.8|8243.8|8210.8|0
1606188300000|2020-11-24 03:25:00|8248.1|8215.1|8243.6|8210.6|8248.1|8215.1|8241|8208.2|0
1606188600000|2020-11-24 03:30:00|8245.4|8212.4|8242.4|8209.4|8245.4|8212.4|8240.5|8207.7|0
1606188900000|2020-11-24 03:35:00|8240.8|8208|8231.5|8198.7|8240.9|8208.1|8231.5|8198.7|0
1606189200000|2020-11-24 03:40:00|8229.9|8197.1|8216.3|8183.5|8232.4|8199.6|8216.3|8183.5|0
1606189500000|2020-11-24 03:45:00|8217.2|8184.4|8214.9|8182.1|8220.6|8187.8|8214.9|8182.1|0
1606189800000|2020-11-24 03:50:00|8216.5|8183.7|8225.9|8193.1|8227.2|8194.4|8216|8183.2|0
1606190100000|2020-11-24 03:55:00|8227.8|8195|8237.2|8204.4|8239.5|8206.7|8227.8|8195|0
1606190400000|2020-11-24 04:00:00|8235.8|8203|8247.8|8214.8|8248.4|8215.4|8235.8|8203|0
1606190700000|2020-11-24 04:05:00|8243.7|8210.7|8239.1|8206.3|8243.7|8210.7|8236.9|8204.1|0
1606191000000|2020-11-24 04:10:00|8239.4|8206.6|8235|8202.2|8239.4|8206.6|8234.1|8201.3|0
1606191300000|2020-11-24 04:15:00|8234|8201.2|8236|8203.2|8239.4|8206.6|8234|8201.2|0
1606191600000|2020-11-24 04:20:00|8235.1|8202.3|8237.2|8204.4|8242.6|8209.6|8234|8201.2|0
1606191900000|2020-11-24 04:25:00|8240.6|8207.8|8243|8210|8247.8|8214.8|8240.6|8207.8|0
1606192200000|2020-11-24 04:30:00|8243.7|8210.7|8248.5|8215.5|8250.5|8217.5|8243.7|8210.7|0
1606192500000|2020-11-24 04:35:00|8250.5|8217.5|8243.8|8210.8|8251.8|8218.8|8243.8|8210.8|0
1606192800000|2020-11-24 04:40:00|8243.6|8210.6|8245.1|8212.1|8245.1|8212.1|8241.1|8208.3|0
1606193100000|2020-11-24 04:45:00|8244.7|8211.7|8242.1|8209.1|8247.6|8214.6|8242.1|8209.1|0
1606193400000|2020-11-24 04:50:00|8243.1|8210.1|8244.6|8211.6|8248.3|8215.3|8241.3|8208.5|0
1606193700000|2020-11-24 04:55:00|8245.4|8212.4|8248.9|8215.9|8248.9|8215.9|8245|8212|0
1606259400000|2020-11-24 23:10:00|8502.3|8468.3|8562.7|8528.5|8567.6|8533.4|8502.3|8468.3|0
1606259700000|2020-11-24 23:15:00|8546.5|8512.3|8501.8|8467.8|8550.5|8516.3|8501.8|8467.8|0
1606260000000|2020-11-24 23:20:00|8498.1|8464.1|8492.9|8458.9|8498.1|8464.1|8482.4|8448.6|0
1606260300000|2020-11-24 23:25:00|8501.6|8467.6|8458.2|8424.4|8501.6|8467.6|8458.2|8424.4|0
1606260600000|2020-11-24 23:30:00|8456.9|8423.1|8445.5|8411.7|8469.2|8435.4|8445.5|8411.7|0
1606260900000|2020-11-24 23:35:00|8439.4|8405.8|8428.7|8395.1|8440.9|8407.3|8422.6|8389|0
1606261200000|2020-11-24 23:40:00|8426.3|8392.7|8436.8|8403.2|8436.8|8403.2|8418.1|8384.5|0
1606261500000|2020-11-24 23:45:00|8440.9|8407.3|8432.2|8398.6|8446.2|8412.4|8432.2|8398.6|0
1606261800000|2020-11-24 23:50:00|8433.5|8399.9|8434.1|8400.5|8434.1|8400.5|8426.8|8393.2|0
1606262100000|2020-11-24 23:55:00|8434.7|8401.1|8434.9|8401.3|8449.8|8416|8434.7|8401.1|0
1606262400000|2020-11-25 00:00:00|8427.2|8393.6|8440.7|8407.1|8442.7|8408.9|8424.7|8391.1|0
1606262700000|2020-11-25 00:05:00|8444.1|8410.3|8436.2|8402.6|8444.1|8410.3|8436.2|8402.6|0
1606263000000|2020-11-25 00:10:00|8436.4|8402.8|8441.4|8407.8|8446.4|8412.6|8428.6|8395|0
1606263300000|2020-11-25 00:15:00|8443.1|8409.3|8450.9|8417.1|8450.9|8417.1|8439.9|8406.3|0
1606263600000|2020-11-25 00:20:00|8450.8|8417|8453.2|8419.4|8458.6|8424.8|8445.2|8411.4|0
1606263900000|2020-11-25 00:25:00|8449.9|8416.1|8456.8|8423|8456.8|8423|8449.9|8416.1|0
1606264200000|2020-11-25 00:30:00|8453.9|8420.1|8455.9|8422.1|8455.9|8422.1|8451.2|8417.4|0
1606264500000|2020-11-25 00:35:00|8455.7|8421.9|8448.7|8414.9|8455.7|8421.9|8448.1|8414.3|0
1606264800000|2020-11-25 00:40:00|8447.5|8413.7|8470.3|8436.5|8470.3|8436.5|8447.5|8413.7|0
1606265100000|2020-11-25 00:45:00|8470.1|8436.3|8480.9|8447.1|8488.5|8454.7|8470.1|8436.3|0
1606265400000|2020-11-25 00:50:00|8477.5|8443.7|8479.4|8445.6|8482|8448.2|8471.7|8437.9|0
1606265700000|2020-11-25 00:55:00|8475.2|8441.4|8483.6|8449.8|8483.6|8449.8|8473.8|8440|0
1606266000000|2020-11-25 01:00:00|8483.5|8449.7|8501.5|8467.5|8501.5|8467.5|8483.5|8449.7|0
1606266300000|2020-11-25 01:05:00|8503.5|8469.5|8505.5|8471.5|8507|8473|8499.3|8465.3|0
1606266600000|2020-11-25 01:10:00|8502.2|8468.2|8516.8|8482.8|8516.8|8482.8|8502.2|8468.2|0
1606266900000|2020-11-25 01:15:00|8518|8484|8534.6|8500.6|8537.8|8503.8|8517.8|8483.8|0
1606267200000|2020-11-25 01:20:00|8533.4|8499.4|8540.6|8506.6|8540.6|8506.6|8530.5|8496.5|0
1606267500000|2020-11-25 01:25:00|8539.5|8505.5|8545|8510.8|8545|8510.8|8532.5|8498.5|0
1606267800000|2020-11-25 01:30:00|8549.7|8515.5|8541.2|8507.2|8550.1|8515.9|8537.5|8503.5|0
1606268100000|2020-11-25 01:35:00|8538.4|8504.4|8554.8|8520.6|8556.8|8522.6|8538.4|8504.4|0
1606268400000|2020-11-25 01:40:00|8559.2|8525|8575.4|8541.2|8575.4|8541.2|8558.4|8524.2|0
1606268700000|2020-11-25 01:45:00|8575.1|8540.9|8555.7|8521.5|8575.1|8540.9|8555.7|8521.5|0
1606269000000|2020-11-25 01:50:00|8557.2|8523|8541.9|8507.9|8557.2|8523|8539.8|8505.8|0
1606269300000|2020-11-25 01:55:00|8540.5|8506.5|8539.4|8505.4|8541.1|8507.1|8534.4|8500.4|0
1606269600000|2020-11-25 02:00:00|8535.1|8501.1|8550.1|8515.9|8553|8518.8|8535.1|8501.1|0
1606269900000|2020-11-25 02:05:00|8553.8|8519.6|8549.1|8514.9|8553.8|8519.6|8547.4|8513.2|0
1606270200000|2020-11-25 02:10:00|8552.6|8518.4|8547.7|8513.5|8555.4|8521.2|8543.7|8509.5|0
1606270500000|2020-11-25 02:15:00|8545.2|8511|8545.7|8511.5|8547.7|8513.5|8540.5|8506.5|0
1606270800000|2020-11-25 02:20:00|8546.1|8511.9|8529.7|8495.7|8546.7|8512.5|8529.7|8495.7|0
1606271100000|2020-11-25 02:25:00|8527.4|8493.4|8516.6|8482.6|8527.7|8493.7|8515.6|8481.6|0
1606271400000|2020-11-25 02:30:00|8518.4|8484.4|8514.8|8480.8|8523.5|8489.5|8512.4|8478.4|0
1606271700000|2020-11-25 02:35:00|8512.1|8478.1|8516.8|8482.8|8519.1|8485.1|8512.1|8478.1|0
1606272000000|2020-11-25 02:40:00|8517.8|8483.8|8516|8482|8521.9|8487.9|8516|8482|0
1606272300000|2020-11-25 02:45:00|8519.3|8485.3|8521.4|8487.4|8521.4|8487.4|8517|8483|0
1606272600000|2020-11-25 02:50:00|8520.8|8486.8|8517.6|8483.6|8521.2|8487.2|8514.5|8480.5|0
1606272900000|2020-11-25 02:55:00|8522.9|8488.9|8511.8|8477.8|8525.3|8491.3|8510.5|8476.5|0
1606273200000|2020-11-25 03:00:00|8515.3|8481.3|8507|8473|8515.3|8481.3|8505.9|8471.9|0
1606273500000|2020-11-25 03:05:00|8506.4|8472.4|8499.7|8465.7|8506.4|8472.4|8493.3|8459.3|0
1606273800000|2020-11-25 03:10:00|8495.9|8461.9|8503.9|8469.9|8503.9|8469.9|8495.9|8461.9|0
1606274100000|2020-11-25 03:15:00|8502.5|8468.5|8498.1|8464.1|8504.7|8470.7|8498.1|8464.1|0
1606274400000|2020-11-25 03:20:00|8499.4|8465.4|8487.8|8454|8499.4|8465.4|8487.2|8453.4|0
1606274700000|2020-11-25 03:25:00|8488.4|8454.6|8488.8|8455|8488.8|8455|8480.7|8446.9|0
1606275000000|2020-11-25 03:30:00|8488|8454.2|8493.4|8459.4|8496.5|8462.5|8488|8454.2|0
1606275300000|2020-11-25 03:35:00|8492.9|8458.9|8492|8458.1|8495.8|8461.8|8492|8458.1|0
1606275600000|2020-11-25 03:40:00|8490.2|8456.4|8485|8451.2|8493.5|8459.5|8485|8451.2|0
1606275900000|2020-11-25 03:45:00|8484.7|8450.9|8480.2|8446.4|8484.7|8450.9|8475.8|8442|0
1606276200000|2020-11-25 03:50:00|8479.3|8445.5|8481.3|8447.5|8481.3|8447.5|8476.9|8443.1|0
1606276500000|2020-11-25 03:55:00|8481.1|8447.3|8487.5|8453.7|8488.2|8454.4|8481.1|8447.3|0
1606276800000|2020-11-25 04:00:00|8492|8458.1|8487.7|8453.9|8492.9|8458.9|8487.7|8453.9|0
1606277100000|2020-11-25 04:05:00|8484.4|8450.6|8493|8459|8493.5|8459.5|8480.6|8446.8|0
1606277400000|2020-11-25 04:10:00|8495.9|8461.9|8510.2|8476.2|8510.2|8476.2|8495.9|8461.9|0
1606277700000|2020-11-25 04:15:00|8509.3|8475.3|8501.8|8467.8|8509.3|8475.3|8499.6|8465.6|0
1606278000000|2020-11-25 04:20:00|8504.3|8470.3|8497.8|8463.8|8504.3|8470.3|8497.8|8463.8|0
1606278300000|2020-11-25 04:25:00|8498.2|8464.2|8508.6|8474.6|8508.6|8474.6|8498.2|8464.2|0
1606278600000|2020-11-25 04:30:00|8503.5|8469.5|8503.9|8469.9|8507.9|8473.9|8498.3|8464.3|0
1606278900000|2020-11-25 04:35:00|8500|8466|8505.5|8471.5|8505.5|8471.5|8500|8466|0
1606279200000|2020-11-25 04:40:00|8497.2|8463.2|8494.5|8460.5|8497.3|8463.3|8492.7|8458.7|0
1606279500000|2020-11-25 04:45:00|8495|8461|8479.4|8445.6|8495|8461|8478.6|8444.8|0
1606279800000|2020-11-25 04:50:00|8482.2|8448.4|8487.8|8454|8487.8|8454|8479|8445.2|0
1606280100000|2020-11-25 04:55:00|8489.7|8455.9|8482.1|8448.3|8493.7|8459.7|8482.1|8448.3|0
1606345800000|2020-11-25 23:10:00|8461.6|8427.8|8441.6|8408|8461.6|8427.8|8435.9|8402.3|0
1606346100000|2020-11-25 23:15:00|8451.4|8417.6|8451.4|8417.6|8451.4|8417.6|8439.9|8406.3|0
1606346400000|2020-11-25 23:20:00|8452|8418.2|8440.2|8406.6|8452|8418.2|8437.4|8403.8|0
1606346700000|2020-11-25 23:25:00|8445|8411.2|8468|8434.2|8468|8434.2|8442.6|8408.8|0
1606347000000|2020-11-25 23:30:00|8458.7|8424.9|8469.4|8435.6|8469.4|8435.6|8451.7|8417.9|0
1606347300000|2020-11-25 23:35:00|8464.7|8430.9|8473.2|8439.4|8476.6|8442.8|8462.3|8428.5|0
1606347600000|2020-11-25 23:40:00|8474.9|8441.1|8467.1|8433.3|8474.9|8441.1|8461|8427.2|0
1606347900000|2020-11-25 23:45:00|8469.3|8435.5|8470.5|8436.7|8478.1|8444.3|8469.3|8435.5|0
1606348200000|2020-11-25 23:50:00|8469.2|8435.4|8465.8|8432|8469.2|8435.4|8459.8|8426|0
1606348500000|2020-11-25 23:55:00|8468.6|8434.8|8488.3|8454.5|8488.3|8454.5|8468.6|8434.8|0
1606348800000|2020-11-26 00:00:00|8489.6|8455.8|8473.4|8439.6|8489.6|8455.8|8469.8|8436|0
1606349100000|2020-11-26 00:05:00|8472.1|8438.3|8473.1|8439.3|8475.9|8442.1|8472|8438.2|0
1606349400000|2020-11-26 00:10:00|8470.2|8436.4|8465.5|8431.7|8470.2|8436.4|8463.9|8430.1|0
1606349700000|2020-11-26 00:15:00|8462|8428.2|8441.2|8407.6|8462|8428.2|8441.2|8407.6|0
1606350000000|2020-11-26 00:20:00|8438.6|8405|8457.7|8423.9|8460.7|8426.9|8438.6|8405|0
1606350300000|2020-11-26 00:25:00|8456.4|8422.6|8445|8411.2|8457.2|8423.4|8445|8411.2|0
1606350600000|2020-11-26 00:30:00|8444.2|8410.4|8438.5|8404.9|8444.2|8410.4|8431.1|8397.5|0
1606350900000|2020-11-26 00:35:00|8439.6|8406|8428.1|8394.5|8442.1|8408.3|8427.3|8393.7|0
1606351200000|2020-11-26 00:40:00|8425.7|8392.1|8435.3|8401.7|8439.4|8405.8|8425.7|8392.1|0
1606351500000|2020-11-26 00:45:00|8434.1|8400.5|8420.4|8386.8|8436.5|8402.9|8420.4|8386.8|0
1606351800000|2020-11-26 00:50:00|8417.9|8384.3|8409.7|8376.1|8420.8|8387.2|8409.7|8376.1|0
1606352100000|2020-11-26 00:55:00|8412.5|8378.9|8408.6|8375|8417.2|8383.6|8408.6|8375|0
1606352400000|2020-11-26 01:00:00|8406.9|8373.3|8415.1|8381.5|8415.1|8381.5|8406.4|8372.8|0
1606352700000|2020-11-26 01:05:00|8414.8|8381.2|8411.5|8377.9|8415|8381.4|8406.4|8372.8|0
1606353000000|2020-11-26 01:10:00|8408.7|8375.1|8397.1|8363.5|8411.7|8378.1|8397.1|8363.5|0
1606353300000|2020-11-26 01:15:00|8395.6|8362|8393.3|8359.7|8395.6|8362|8390.3|8356.9|0
1606353600000|2020-11-26 01:20:00|8400|8366.4|8399.5|8365.9|8401.6|8368|8398.5|8364.9|0
1606353900000|2020-11-26 01:25:00|8398.5|8364.9|8398.9|8365.3|8403.2|8369.6|8397.5|8363.9|0
1606354200000|2020-11-26 01:30:00|8397.4|8363.8|8394.8|8361.2|8400.2|8366.6|8389.6|8356.2|0
1606354500000|2020-11-26 01:35:00|8397|8363.4|8391.4|8358|8397|8363.4|8390.1|8356.7|0
1606354800000|2020-11-26 01:40:00|8392.3|8358.7|8389.8|8356.4|8394.8|8361.2|8389.3|8355.9|0
1606355100000|2020-11-26 01:45:00|8391.8|8358.3|8394.6|8361|8398.7|8365.1|8391.8|8358.3|0
1606355400000|2020-11-26 01:50:00|8407|8373.4|8405.9|8372.3|8410|8376.4|8404.4|8370.8|0
1606355700000|2020-11-26 01:55:00|8406.1|8372.5|8409.6|8376|8415.6|8382|8406.1|8372.5|0
1606356000000|2020-11-26 02:00:00|8402.8|8369.2|8402.3|8368.7|8404.5|8370.9|8398.6|8365|0
1606356300000|2020-11-26 02:05:00|8403.9|8370.3|8412|8378.4|8414.8|8381.2|8403.9|8370.3|0
1606356600000|2020-11-26 02:10:00|8418.2|8384.6|8412.4|8378.8|8418.2|8384.6|8407.4|8373.8|0
1606356900000|2020-11-26 02:15:00|8413.6|8380|8422.9|8389.3|8422.9|8389.3|8412.1|8378.5|0
1606357200000|2020-11-26 02:20:00|8421.8|8388.2|8428.1|8394.5|8428.1|8394.5|8419.6|8386|0
1606357500000|2020-11-26 02:25:00|8424.9|8391.3|8443.4|8409.6|8443.4|8409.6|8424.9|8391.3|0
1606357800000|2020-11-26 02:30:00|8442.4|8408.6|8441.3|8407.7|8443.6|8409.8|8437.9|8404.3|0
1606358100000|2020-11-26 02:35:00|8440.8|8407.2|8449|8415.2|8453.4|8419.6|8440.8|8407.2|0
1606358400000|2020-11-26 02:40:00|8450.5|8416.7|8455.3|8421.5|8457.4|8423.6|8450.5|8416.7|0
1606358700000|2020-11-26 02:45:00|8460.3|8426.5|8441.2|8407.6|8460.3|8426.5|8441.2|8407.6|0
1606359000000|2020-11-26 02:50:00|8442.9|8409.1|8432.8|8399.2|8442.9|8409.1|8432.8|8399.2|0
1606359300000|2020-11-26 02:55:00|8432.9|8399.3|8437.4|8403.8|8439|8405.4|8432.9|8399.3|0
1606359600000|2020-11-26 03:00:00|8438.9|8405.3|8440.9|8407.3|8441.1|8407.5|8436|8402.4|0
1606359900000|2020-11-26 03:05:00|8443.2|8409.4|8438.5|8404.9|8443.2|8409.4|8437.5|8403.9|0
1606360200000|2020-11-26 03:10:00|8438.1|8404.5|8431.7|8398.1|8438.9|8405.3|8431.7|8398.1|0
1606360500000|2020-11-26 03:15:00|8433.4|8399.8|8417.8|8384.2|8433.4|8399.8|8417.8|8384.2|0
1606360800000|2020-11-26 03:20:00|8416|8382.4|8425.3|8391.7|8425.3|8391.7|8416|8382.4|0
1606361100000|2020-11-26 03:25:00|8429|8395.4|8430.8|8397.2|8430.8|8397.2|8427.2|8393.6|0
1606361400000|2020-11-26 03:30:00|8432.3|8398.7|8438.8|8405.2|8438.8|8405.2|8427.4|8393.8|0
1606361700000|2020-11-26 03:35:00|8436|8402.4|8436.8|8403.2|8438.9|8405.3|8430.4|8396.8|0
1606362000000|2020-11-26 03:40:00|8436.7|8403.1|8436.5|8402.9|8440.4|8406.8|8435.5|8401.9|0
1606362300000|2020-11-26 03:45:00|8436.7|8403.1|8422.4|8388.8|8437.2|8403.6|8422.4|8388.8|0
1606362600000|2020-11-26 03:50:00|8423.7|8390.1|8431.6|8398|8431.6|8398|8423.7|8390.1|0
1606362900000|2020-11-26 03:55:00|8429.2|8395.6|8431.1|8397.5|8433.8|8400.2|8428.5|8394.9|0
1606363200000|2020-11-26 04:00:00|8430.7|8397.1|8428|8394.4|8430.7|8397.1|8428|8394.4|0
1606363500000|2020-11-26 04:05:00|8424.8|8391.2|8415.7|8382.1|8427.9|8394.3|8415.7|8382.1|0
1606363800000|2020-11-26 04:10:00|8412.7|8379.1|8410|8376.4|8413.3|8379.7|8407.9|8374.3|0
1606364100000|2020-11-26 04:15:00|8411.6|8378|8399.2|8365.6|8411.9|8378.3|8396|8362.4|0
1606364400000|2020-11-26 04:20:00|8399|8365.4|8403.7|8370.1|8404.4|8370.8|8397.5|8363.9|0
1606364700000|2020-11-26 04:25:00|8403.1|8369.5|8387.2|8353.8|8403.1|8369.5|8386.1|8352.7|0
1606365000000|2020-11-26 04:30:00|8383.2|8349.8|8381.2|8347.8|8383.2|8349.8|8377.2|8343.8|0
1606365300000|2020-11-26 04:35:00|8382.2|8348.8|8386.7|8353.3|8386.7|8353.3|8378.3|8344.9|0
1606365600000|2020-11-26 04:40:00|8390.8|8357.4|8391.2|8357.8|8391.2|8357.8|8386.8|8353.4|0
1606365900000|2020-11-26 04:45:00|8400.8|8367.2|8403.4|8369.8|8405.3|8371.7|8400.3|8366.7|0
1606366200000|2020-11-26 04:50:00|8403.2|8369.6|8403.2|8369.6|8407.7|8374.1|8400.4|8366.8|0
1606366500000|2020-11-26 04:55:00|8403.3|8369.7|8396|8362.4|8404.9|8371.3|8396|8362.4|0
1606432200000|2020-11-26 23:10:00|8277.8|8244.8|8282.7|8249.7|8297.2|8264|8268.4|8235.4|0
1606432500000|2020-11-26 23:15:00|8272.6|8239.6|8298.7|8265.5|8298.7|8265.5|8266.5|8233.5|0
1606432800000|2020-11-26 23:20:00|8297.9|8264.7|8290.2|8257.2|8297.9|8264.7|8290.2|8257.2|0
1606433100000|2020-11-26 23:25:00|8292.9|8259.7|8297|8263.8|8304.5|8271.3|8291.7|8258.5|0
1606433400000|2020-11-26 23:30:00|8297.9|8264.7|8290.9|8257.9|8308.7|8275.5|8290.9|8257.9|0
1606433700000|2020-11-26 23:35:00|8288.6|8255.6|8268.2|8235.2|8288.6|8255.6|8268.2|8235.2|0
1606434000000|2020-11-26 23:40:00|8270.2|8237.2|8281.7|8248.7|8281.7|8248.7|8270.2|8237.2|0
1606434300000|2020-11-26 23:45:00|8282.6|8249.6|8292.3|8259.1|8299.9|8266.7|8282.6|8249.6|0
1606434600000|2020-11-26 23:50:00|8292.1|8258.9|8281.2|8248.2|8292.1|8258.9|8280.3|8247.3|0
1606434900000|2020-11-26 23:55:00|8278.5|8245.5|8275.9|8242.9|8279|8246|8270.2|8237.2|0
1606435200000|2020-11-27 00:00:00|8277.7|8244.7|8287|8254|8301.6|8268.4|8277.7|8244.7|0
1606435500000|2020-11-27 00:05:00|8290.2|8257.2|8281.3|8248.3|8290.2|8257.2|8281.3|8248.3|0
1606435800000|2020-11-27 00:10:00|8279.2|8246.2|8279.7|8246.7|8285.1|8252.1|8279.2|8246.2|0
1606436100000|2020-11-27 00:15:00|8281.6|8248.6|8286.6|8253.6|8287.2|8254.2|8278.7|8245.7|0
1606436400000|2020-11-27 00:20:00|8287.4|8254.4|8271.5|8238.5|8290.1|8257.1|8271.5|8238.5|0
1606436700000|2020-11-27 00:25:00|8270.8|8237.8|8278.5|8245.5|8280.4|8247.4|8270.8|8237.8|0
1606437000000|2020-11-27 00:30:00|8277.3|8244.3|8262.2|8229.2|8277.3|8244.3|8262.2|8229.2|0
1606437300000|2020-11-27 00:35:00|8262.5|8229.5|8258.8|8225.8|8265.5|8232.5|8258.8|8225.8|0
1606437600000|2020-11-27 00:40:00|8261|8228|8250.4|8217.4|8261|8228|8249.3|8216.3|0
1606437900000|2020-11-27 00:45:00|8244|8211|8242.8|8209.8|8244.4|8211.4|8239.9|8207.1|0
1606438200000|2020-11-27 00:50:00|8243.8|8210.8|8243.8|8210.8|8243.8|8210.8|8235.4|8202.6|0
1606438500000|2020-11-27 00:55:00|8242.4|8209.4|8255.5|8222.5|8255.5|8222.5|8242.4|8209.4|0
1606438800000|2020-11-27 01:00:00|8256|8223|8261.4|8228.4|8262.5|8229.5|8253.3|8220.3|0
1606439100000|2020-11-27 01:05:00|8262.1|8229.1|8273.4|8240.4|8273.4|8240.4|8262.1|8229.1|0
1606439400000|2020-11-27 01:10:00|8271.4|8238.4|8265.2|8232.2|8273.3|8240.3|8265.2|8232.2|0
1606439700000|2020-11-27 01:15:00|8264|8231|8257.1|8224.1|8264|8231|8251.2|8218.2|0
1606440000000|2020-11-27 01:20:00|8257|8224|8242.3|8209.3|8257|8224|8242.3|8209.3|0
1606440300000|2020-11-27 01:25:00|8243.7|8210.7|8241.5|8208.6|8247.3|8214.3|8241.5|8208.6|0
1606440600000|2020-11-27 01:30:00|8238.7|8205.9|8246.6|8213.6|8252.8|8219.8|8238.7|8205.9|0
1606440900000|2020-11-27 01:35:00|8244.3|8211.3|8246|8213|8251.5|8218.5|8242.7|8209.7|0
1606441200000|2020-11-27 01:40:00|8248.5|8215.5|8244.3|8211.3|8248.7|8215.7|8244.3|8211.3|0
1606441500000|2020-11-27 01:45:00|8244.1|8211.1|8233.2|8200.4|8244.1|8211.1|8232|8199.2|0
1606441800000|2020-11-27 01:50:00|8233.4|8200.6|8232.4|8199.6|8234.9|8202.1|8225.5|8192.7|0
1606442100000|2020-11-27 01:55:00|8232.5|8199.7|8234.2|8201.4|8236.4|8203.6|8232.5|8199.7|0
1606442400000|2020-11-27 02:00:00|8232.3|8199.5|8224.4|8191.6|8237|8204.2|8223.6|8190.8|0
1606442700000|2020-11-27 02:05:00|8223.8|8191|8205.1|8172.3|8223.8|8191|8204|8171.2|0
1606443000000|2020-11-27 02:10:00|8204.7|8171.9|8196|8163.2|8204.7|8171.9|8196|8163.2|0
1606443300000|2020-11-27 02:15:00|8194.3|8161.5|8197.5|8164.7|8200.3|8167.5|8194.3|8161.5|0
1606443600000|2020-11-27 02:20:00|8196.7|8163.9|8190.4|8157.8|8196.7|8163.9|8188.7|8156.1|0
1606443900000|2020-11-27 02:25:00|8191.6|8158.8|8184|8151.4|8193.5|8160.7|8184|8151.4|0
1606444200000|2020-11-27 02:30:00|8182.4|8149.8|8181.8|8149.2|8186.1|8153.5|8179.7|8147.1|0
1606444500000|2020-11-27 02:35:00|8182.2|8149.6|8192.7|8159.9|8193.1|8160.3|8182.2|8149.6|0
1606444800000|2020-11-27 02:40:00|8193.5|8160.7|8187.2|8154.6|8195.4|8162.6|8187.2|8154.6|0
1606445100000|2020-11-27 02:45:00|8188.4|8155.8|8190.5|8157.9|8192.7|8159.9|8188.4|8155.8|0
1606445400000|2020-11-27 02:50:00|8190.4|8157.8|8193.3|8160.5|8195|8162.2|8190.4|8157.8|0
1606445700000|2020-11-27 02:55:00|8194.7|8161.9|8194.3|8161.5|8194.7|8161.9|8189.9|8157.3|0
1606446000000|2020-11-27 03:00:00|8195.8|8163|8201.8|8169|8201.8|8169|8193.3|8160.5|0
1606446300000|2020-11-27 03:05:00|8202.3|8169.5|8201.8|8169|8208.9|8176.1|8201.5|8168.7|0
1606446600000|2020-11-27 03:10:00|8200.9|8168.1|8212.8|8180|8212.8|8180|8200.9|8168.1|0
1606446900000|2020-11-27 03:15:00|8212|8179.2|8209.9|8177.1|8212|8179.2|8209.5|8176.7|0
1606447200000|2020-11-27 03:20:00|8211.3|8178.5|8220.2|8187.4|8220.3|8187.5|8211.3|8178.5|0
1606447500000|2020-11-27 03:25:00|8220.5|8187.7|8221.2|8188.4|8222|8189.2|8215.3|8182.5|0
1606447800000|2020-11-27 03:30:00|8222.1|8189.3|8221.6|8188.8|8225.9|8193.1|8221.6|8188.8|0
1606448100000|2020-11-27 03:35:00|8219.8|8187|8222.9|8190.1|8224.7|8191.9|8219.8|8187|0
1606448400000|2020-11-27 03:40:00|8231.8|8199|8232.2|8199.4|8233.3|8200.5|8228.8|8196|0
1606448700000|2020-11-27 03:45:00|8231.2|8198.4|8225.7|8192.9|8231.9|8199.1|8221.6|8188.8|0
1606449000000|2020-11-27 03:50:00|8224|8191.2|8221.2|8188.4|8226.3|8193.5|8220.7|8187.9|0
1606449300000|2020-11-27 03:55:00|8222.1|8189.3|8225.2|8192.4|8225.2|8192.4|8220.6|8187.8|0
1606449600000|2020-11-27 04:00:00|8223.4|8190.6|8221.9|8189.1|8225.4|8192.6|8219.7|8186.9|0
1606449900000|2020-11-27 04:05:00|8223.2|8190.4|8225.7|8192.9|8226.7|8193.9|8223|8190.2|0
1606450200000|2020-11-27 04:10:00|8224.7|8191.9|8235.9|8203.1|8236.6|8203.8|8224.7|8191.9|0
1606450500000|2020-11-27 04:15:00|8236.8|8204|8241|8208.2|8241.8|8208.8|8236.5|8203.7|0
1606450800000|2020-11-27 04:20:00|8241.2|8208.4|8233.2|8200.4|8242.1|8209.1|8233.2|8200.4|0
1606451100000|2020-11-27 04:25:00|8234.7|8201.9|8243.8|8210.8|8243.8|8210.8|8234.4|8201.6|0
1606451400000|2020-11-27 04:30:00|8242.7|8209.7|8244.1|8211.1|8244.8|8211.8|8240.5|8207.7|0
1606451700000|2020-11-27 04:35:00|8247.5|8214.5|8264.8|8231.8|8264.8|8231.8|8247.4|8214.4|0
1606452000000|2020-11-27 04:40:00|8262.2|8229.2|8260.2|8227.2|8264|8231|8256.6|8223.6|0
1606452300000|2020-11-27 04:45:00|8263.1|8230.1|8268.1|8235.1|8268.2|8235.2|8260.4|8227.4|0
1606452600000|2020-11-27 04:50:00|8263.8|8230.8|8257.9|8224.9|8263.8|8230.8|8255.7|8222.7|0
1606452900000|2020-11-27 04:55:00|8257.8|8224.8|8260.7|8227.7|8264.2|8231.2|8257.8|8224.8|0
1606691400000|2020-11-29 23:10:00|8290|8257|8309.2|8276|8312.4|8279.2|8290|8257|0
1606691700000|2020-11-29 23:15:00|8305.5|8272.3|8307.8|8274.6|8319.2|8286|8298.4|8265.2|0
1606692000000|2020-11-29 23:20:00|8304|8270.8|8283.2|8250.2|8304|8270.8|8283.2|8250.2|0
1606692300000|2020-11-29 23:25:00|8282.7|8249.7|8278.5|8245.5|8283.8|8250.8|8278.5|8245.5|0
1606692600000|2020-11-29 23:30:00|8278|8245|8273.2|8240.2|8287.3|8254.3|8266.8|8233.8|0
1606692900000|2020-11-29 23:35:00|8272.8|8239.8|8258|8225|8276.5|8243.5|8258|8225|0
1606693200000|2020-11-29 23:40:00|8260|8227|8256.8|8223.8|8265.3|8232.3|8255.8|8222.8|0
1606693500000|2020-11-29 23:45:00|8255|8222|8259.2|8226.2|8262.4|8229.4|8250.5|8217.5|0
1606693800000|2020-11-29 23:50:00|8260.5|8227.5|8272.7|8239.7|8272.7|8239.7|8260.5|8227.5|0
1606694100000|2020-11-29 23:55:00|8279|8246|8292.4|8259.2|8292.4|8259.2|8277.2|8244.2|0
1606694400000|2020-11-30 00:00:00|8294|8260.8|8271.9|8238.9|8294|8260.8|8270.9|8237.9|0
1606694700000|2020-11-30 00:05:00|8270.8|8237.8|8263|8230|8275.6|8242.6|8263|8230|0
1606695000000|2020-11-30 00:10:00|8263.8|8230.8|8262.8|8229.8|8263.8|8230.8|8247.8|8214.8|0
1606695300000|2020-11-30 00:15:00|8265.8|8232.8|8230.6|8197.8|8267.9|8234.9|8230.6|8197.8|0
1606695600000|2020-11-30 00:20:00|8231.3|8198.5|8220.7|8187.9|8231.3|8198.5|8217.8|8185|0
1606695900000|2020-11-30 00:25:00|8223.5|8190.7|8238.6|8205.8|8238.6|8205.8|8222.3|8189.5|0
1606696200000|2020-11-30 00:30:00|8238.8|8206|8224.7|8191.9|8238.8|8206|8222.8|8190|0
1606696500000|2020-11-30 00:35:00|8225|8192.2|8231.4|8198.6|8231.4|8198.6|8224|8191.2|0
1606696800000|2020-11-30 00:40:00|8236.2|8203.4|8224.7|8191.9|8238.4|8205.6|8224.7|8191.9|0
1606697100000|2020-11-30 00:45:00|8226.6|8193.8|8219.7|8186.9|8233.9|8201.1|8219.7|8186.9|0
1606697400000|2020-11-30 00:50:00|8218.4|8185.6|8223|8190.2|8224.2|8191.4|8213.7|8180.9|0
1606697700000|2020-11-30 00:55:00|8228.8|8196|8229.1|8196.3|8229.1|8196.3|8222|8189.2|0
1606698000000|2020-11-30 01:00:00|8226.8|8194|8206.5|8173.7|8226.8|8194|8206.5|8173.7|0
1606698300000|2020-11-30 01:05:00|8206.9|8174.1|8203.8|8171|8208.3|8175.5|8202.3|8169.5|0
1606698600000|2020-11-30 01:10:00|8199.5|8166.7|8196.7|8163.9|8201.9|8169.1|8194.6|8161.8|0
1606698900000|2020-11-30 01:15:00|8194.1|8161.3|8191.1|8158.5|8195.9|8163.1|8187.5|8154.9|0
1606699200000|2020-11-30 01:20:00|8190.6|8158|8200.4|8167.6|8200.4|8167.6|8188.7|8156.1|0
1606699500000|2020-11-30 01:25:00|8202.5|8169.7|8199.9|8167.1|8202.5|8169.7|8199.5|8166.7|0
1606699800000|2020-11-30 01:30:00|8202.6|8169.8|8192.8|8160|8202.6|8169.8|8192.8|8160|0
1606700100000|2020-11-30 01:35:00|8195.5|8162.7|8190.6|8158|8195.5|8162.7|8189.9|8157.3|0
1606700400000|2020-11-30 01:40:00|8190|8157.4|8190.3|8157.7|8193.6|8160.8|8189.1|8156.5|0
1606700700000|2020-11-30 01:45:00|8194.2|8161.4|8180.9|8148.3|8194.2|8161.4|8180.9|8148.3|0
1606701000000|2020-11-30 01:50:00|8182.5|8149.9|8184.6|8152|8190.1|8157.5|8182.5|8149.9|0
1606701300000|2020-11-30 01:55:00|8186.6|8154|8189.1|8156.5|8190|8157.4|8186.6|8154|0
1606701600000|2020-11-30 02:00:00|8189.5|8156.9|8191.5|8158.7|8194.1|8161.3|8189|8156.4|0
1606701900000|2020-11-30 02:05:00|8194.1|8161.3|8179.9|8147.3|8194.1|8161.3|8179.9|8147.3|0
1606702200000|2020-11-30 02:10:00|8181.2|8148.6|8185.1|8152.5|8192|8159.2|8180.5|8147.9|0
1606702500000|2020-11-30 02:15:00|8185.5|8152.9|8183.8|8151.2|8188|8155.4|8182.7|8150.1|0
1606702800000|2020-11-30 02:20:00|8184|8151.4|8184.5|8151.9|8186.7|8154.1|8181.4|8148.8|0
1606703100000|2020-11-30 02:25:00|8182.9|8150.3|8177.6|8145|8182.9|8150.3|8177.6|8145|0
1606703400000|2020-11-30 02:30:00|8179.2|8146.6|8176.8|8144.2|8179.6|8147|8175.6|8143|0
1606703700000|2020-11-30 02:35:00|8180.2|8147.6|8178.2|8145.6|8182.1|8149.5|8174.1|8141.5|0
1606704000000|2020-11-30 02:40:00|8174.4|8141.8|8174.5|8141.9|8176.5|8143.9|8174.4|8141.8|0
1606704300000|2020-11-30 02:45:00|8174.6|8142|8178.5|8145.9|8178.5|8145.9|8173.4|8140.8|0
1606704600000|2020-11-30 02:50:00|8180.6|8148|8182.6|8150|8182.6|8150|8177|8144.4|0
1606704900000|2020-11-30 02:55:00|8184.5|8151.9|8181.9|8149.3|8184.5|8151.9|8178.5|8145.9|0
1606705200000|2020-11-30 03:00:00|8180.7|8148.1|8196|8163.2|8196|8163.2|8180.7|8148.1|0
1606705500000|2020-11-30 03:05:00|8202.3|8169.5|8204.3|8171.5|8206.6|8173.8|8199|8166.2|0
1606705800000|2020-11-30 03:10:00|8204.1|8171.3|8196.6|8163.8|8204.1|8171.3|8191.9|8159.1|0
1606706100000|2020-11-30 03:15:00|8197.4|8164.6|8201.2|8168.4|8202.1|8169.3|8191.1|8158.5|0
1606706400000|2020-11-30 03:20:00|8200.2|8167.4|8198.3|8165.5|8201.1|8168.3|8197.5|8164.7|0
1606706700000|2020-11-30 03:25:00|8196.3|8163.5|8189.4|8156.8|8196.3|8163.5|8188.4|8155.8|0
1606707000000|2020-11-30 03:30:00|8192.4|8159.6|8194.5|8161.7|8199.5|8166.7|8192.4|8159.6|0
1606707300000|2020-11-30 03:35:00|8198.2|8165.4|8183.2|8150.6|8198.2|8165.4|8183.2|8150.6|0
1606707600000|2020-11-30 03:40:00|8186.4|8153.8|8192.1|8159.3|8192.1|8159.3|8181.6|8149|0
1606707900000|2020-11-30 03:45:00|8198.5|8165.7|8219.4|8186.6|8219.4|8186.6|8196.8|8164|0
1606708200000|2020-11-30 03:50:00|8217.4|8184.6|8219.7|8186.9|8219.7|8186.9|8214.9|8182.1|0
1606708500000|2020-11-30 03:55:00|8217.6|8184.8|8213.7|8180.9|8217.6|8184.8|8213.2|8180.4|0
1606708800000|2020-11-30 04:00:00|8213.9|8181.1|8223.9|8191.1|8223.9|8191.1|8213.9|8181.1|0
1606709100000|2020-11-30 04:05:00|8224.4|8191.6|8219|8186.2|8224.4|8191.6|8216.8|8184|0
1606709400000|2020-11-30 04:10:00|8217.8|8185|8220.3|8187.5|8221.8|8189|8217.5|8184.7|0
1606709700000|2020-11-30 04:15:00|8222.4|8189.6|8222.5|8189.7|8231|8198.2|8222.1|8189.3|0
1606710000000|2020-11-30 04:20:00|8222.3|8189.5|8234.6|8201.8|8234.6|8201.8|8219.7|8186.9|0
1606710300000|2020-11-30 04:25:00|8235.5|8202.7|8228.5|8195.7|8238.3|8205.5|8228.4|8195.6|0
1606710600000|2020-11-30 04:30:00|8227.7|8194.9|8225.3|8192.5|8227.7|8194.9|8222.8|8190|0
1606710900000|2020-11-30 04:35:00|8226.7|8193.9|8232.2|8199.4|8232.2|8199.4|8222.7|8189.9|0
1606711200000|2020-11-30 04:40:00|8237.7|8204.9|8224|8191.2|8237.7|8204.9|8224|8191.2|0
1606711500000|2020-11-30 04:45:00|8219.7|8186.9|8206.5|8173.7|8222|8189.2|8205.5|8172.7|0
1606711800000|2020-11-30 04:50:00|8201.5|8168.7|8213.4|8180.6|8218.5|8185.7|8201.5|8168.7|0
1606712100000|2020-11-30 04:55:00|8214.4|8181.6|8216|8183.2|8216|8183.2|8199.2|8166.4|0
1606777800000|2020-11-30 23:10:00|8079.2|8047|8025.2|7993.2|8079.2|8047|8025.2|7993.2|0
1606778100000|2020-11-30 23:15:00|8026.7|7994.7|8051.9|8019.7|8065.8|8033.6|8026.1|7994.1|0
1606778400000|2020-11-30 23:20:00|8036.3|8004.3|8009.6|7977.6|8036.3|8004.3|8009.6|7977.6|0
1606778700000|2020-11-30 23:25:00|8005.3|7973.3|8016.1|7984.1|8016.1|7984.1|7986.7|7954.9|0
1606779000000|2020-11-30 23:30:00|8020|7988|8073.8|8041.6|8073.8|8041.6|8016.4|7984.4|0
1606779300000|2020-11-30 23:35:00|8075.6|8043.4|8046.2|8014|8076.6|8044.4|8040.8|8008.8|0
1606779600000|2020-11-30 23:40:00|8054.4|8022.2|8047.7|8015.5|8060.2|8028|8044.3|8012.1|0
1606779900000|2020-11-30 23:45:00|8049.7|8017.5|8055.8|8023.6|8057.5|8025.3|8049.7|8017.5|0
1606780200000|2020-11-30 23:50:00|8056.8|8024.6|8062.3|8030.1|8062.3|8030.1|8054.6|8022.4|0
1606780500000|2020-11-30 23:55:00|8061.8|8029.6|8071.3|8039.1|8071.3|8039.1|8061.8|8029.6|0
1606780800000|2020-12-01 00:00:00|8071.8|8039.6|8072.5|8040.3|8073.6|8041.4|8062.4|8030.2|0
1606781100000|2020-12-01 00:05:00|8071.9|8039.7|8078.6|8046.4|8078.6|8046.4|8068.8|8036.6|0
1606781400000|2020-12-01 00:10:00|8080.5|8048.3|8081.4|8049.2|8083.3|8051.1|8077.4|8045.2|0
1606781700000|2020-12-01 00:15:00|8082.2|8050|8086.5|8054.3|8086.5|8054.3|8077|8044.8|0
1606782000000|2020-12-01 00:20:00|8095|8062.6|8100.6|8068.2|8100.6|8068.2|8089|8056.8|0
1606782300000|2020-12-01 00:25:00|8100.2|8067.8|8091.2|8058.9|8101.4|8069|8090.9|8058.7|0
1606782600000|2020-12-01 00:30:00|8089.3|8057.1|8090.3|8058.1|8090.8|8058.6|8088.6|8056.4|0
1606782900000|2020-12-01 00:35:00|8089.4|8057.2|8089|8056.8|8089.4|8057.2|8083.6|8051.4|0
1606783200000|2020-12-01 00:40:00|8088.2|8056|8108.2|8075.8|8108.2|8075.8|8088.2|8056|0
1606783500000|2020-12-01 00:45:00|8108.3|8075.9|8107.6|8075.2|8111.8|8079.4|8106|8073.6|0
1606783800000|2020-12-01 00:50:00|8104.8|8072.4|8110.7|8078.3|8113.8|8081.4|8104.8|8072.4|0
1606784100000|2020-12-01 00:55:00|8111.4|8079|8102.4|8070|8112.5|8080.1|8102.4|8070|0
1606784400000|2020-12-01 01:00:00|8098.9|8066.5|8128.8|8096.4|8128.8|8096.4|8098.9|8066.5|0
1606784700000|2020-12-01 01:05:00|8126.8|8094.4|8128.7|8096.3|8130.3|8097.9|8118.1|8085.7|0
1606785000000|2020-12-01 01:10:00|8131.1|8098.7|8127.9|8095.5|8131.1|8098.7|8127.9|8095.5|0
1606785300000|2020-12-01 01:15:00|8127.5|8095.1|8122.4|8090|8130|8097.6|8119.7|8087.3|0
1606785600000|2020-12-01 01:20:00|8124.4|8092|8125.4|8093|8129.5|8097.1|8124.4|8092|0
1606785900000|2020-12-01 01:25:00|8123.9|8091.5|8133.4|8101|8133.4|8101|8123.9|8091.5|0
1606786200000|2020-12-01 01:30:00|8134|8101.6|8132|8099.6|8134|8101.6|8127.9|8095.5|0
1606786500000|2020-12-01 01:35:00|8129.7|8097.3|8127.9|8095.5|8130.8|8098.4|8127.9|8095.5|0
1606786800000|2020-12-01 01:40:00|8129.3|8096.9|8134.1|8101.7|8134.1|8101.7|8128.8|8096.4|0
1606787100000|2020-12-01 01:45:00|8131.8|8099.4|8137.6|8105.2|8137.6|8105.2|8130|8097.6|0
1606787400000|2020-12-01 01:50:00|8136.9|8104.5|8134|8101.6|8136.9|8104.5|8131.9|8099.5|0
1606787700000|2020-12-01 01:55:00|8132.2|8099.8|8136.5|8104.1|8137.4|8105|8131.3|8098.9|0
1606788000000|2020-12-01 02:00:00|8134.5|8102.1|8126.6|8094.2|8134.5|8102.1|8121.9|8089.5|0
1606788300000|2020-12-01 02:05:00|8126.8|8094.4|8129.7|8097.3|8132.5|8100.1|8126.8|8094.4|0
1606788600000|2020-12-01 02:10:00|8130.2|8097.8|8134.3|8101.9|8134.8|8102.4|8129.1|8096.7|0
1606788900000|2020-12-01 02:15:00|8133.2|8100.8|8130.8|8098.4|8133.7|8101.3|8130.3|8097.9|0
1606789200000|2020-12-01 02:20:00|8130.6|8098.2|8133.3|8100.9|8133.3|8100.9|8126.5|8094.1|0
1606789500000|2020-12-01 02:25:00|8134.7|8102.3|8136.4|8104|8136.4|8104|8133.3|8100.9|0
1606789800000|2020-12-01 02:30:00|8133.7|8101.3|8133.7|8101.3|8137.8|8105.4|8132.6|8100.2|0
1606790100000|2020-12-01 02:35:00|8133.1|8100.7|8126.4|8094|8133.1|8100.7|8125.7|8093.3|0
1606790400000|2020-12-01 02:40:00|8125.8|8093.4|8127.4|8095|8130.6|8098.2|8125.8|8093.4|0
1606790700000|2020-12-01 02:45:00|8127.2|8094.8|8130.5|8098.1|8133.5|8101.1|8127.2|8094.8|0
1606791000000|2020-12-01 02:50:00|8131.4|8099|8134.4|8102|8135.1|8102.7|8130.2|8097.8|0
1606791300000|2020-12-01 02:55:00|8132.8|8100.4|8133.4|8101|8134.5|8102.1|8130.1|8097.7|0
1606791600000|2020-12-01 03:00:00|8132.9|8100.5|8132.7|8100.3|8134.6|8102.2|8131.7|8099.3|0
1606791900000|2020-12-01 03:05:00|8132.5|8100.1|8135.2|8102.8|8139.5|8107.1|8130.8|8098.4|0
1606792200000|2020-12-01 03:10:00|8139.8|8107.4|8141|8108.6|8141|8108.6|8137.2|8104.8|0
1606792500000|2020-12-01 03:15:00|8140.1|8107.7|8135.5|8103.1|8140.1|8107.7|8132.8|8100.4|0
1606792800000|2020-12-01 03:20:00|8134.3|8101.9|8151|8118.4|8151|8118.4|8134.3|8101.9|0
1606793100000|2020-12-01 03:25:00|8148.8|8116.2|8144.5|8111.9|8152.9|8120.3|8142.7|8110.1|0
1606793400000|2020-12-01 03:30:00|8140.6|8108.2|8133.5|8101.1|8140.7|8108.3|8133.5|8101.1|0
1606793700000|2020-12-01 03:35:00|8137.9|8105.5|8139.7|8107.3|8141.5|8108.9|8137.5|8105.1|0
1606794000000|2020-12-01 03:40:00|8140.6|8108.2|8140.9|8108.5|8141.3|8108.8|8136.2|8103.8|0
1606794300000|2020-12-01 03:45:00|8139.9|8107.5|8140.7|8108.3|8144.1|8111.5|8139.9|8107.5|0
1606794600000|2020-12-01 03:50:00|8144.1|8111.5|8147.4|8114.8|8147.4|8114.8|8142.4|8109.8|0
1606794900000|2020-12-01 03:55:00|8146.5|8113.9|8147.3|8114.7|8147.9|8115.3|8143.3|8110.7|0
1606795200000|2020-12-01 04:00:00|8144.4|8111.8|8146.2|8113.6|8148.4|8115.8|8141.5|8108.9|0
1606795500000|2020-12-01 04:05:00|8145.1|8112.5|8144.6|8112|8145.4|8112.8|8142.4|8109.8|0
1606795800000|2020-12-01 04:10:00|8142.9|8110.3|8143.3|8110.7|8146.2|8113.6|8142.5|8109.9|0
1606796100000|2020-12-01 04:15:00|8144.1|8111.5|8145.6|8113|8149.1|8116.5|8143.2|8110.6|0
1606796400000|2020-12-01 04:20:00|8145.2|8112.6|8148.1|8115.5|8149.3|8116.7|8145.2|8112.6|0
1606796700000|2020-12-01 04:25:00|8148|8115.4|8144.5|8111.9|8149.5|8116.9|8144.5|8111.9|0
1606797000000|2020-12-01 04:30:00|8142|8109.4|8141.9|8109.3|8144|8111.4|8140|8107.6|0
1606797300000|2020-12-01 04:35:00|8140.9|8108.5|8139.4|8107|8140.9|8108.5|8137.7|8105.3|0
1606797600000|2020-12-01 04:40:00|8137|8104.6|8128.1|8095.7|8137.2|8104.8|8122.4|8090|0
1606797900000|2020-12-01 04:45:00|8127.4|8095|8127.2|8094.8|8127.8|8095.4|8124.1|8091.7|0
1606798200000|2020-12-01 04:50:00|8126.1|8093.7|8133.9|8101.5|8137.4|8105|8125.5|8093.1|0
1606798500000|2020-12-01 04:55:00|8131.7|8099.3|8140.3|8107.9|8140.3|8107.9|8131.7|8099.3|0
1606864200000|2020-12-01 23:10:00|8106.8|8074.4|8093.3|8060.9|8106.8|8074.4|8093.3|8060.9|0
1606864500000|2020-12-01 23:15:00|8092.5|8060.1|8070.6|8038.4|8097.8|8065.4|8069.7|8037.5|0
1606864800000|2020-12-01 23:20:00|8073.1|8040.9|8040|8008|8074.8|8042.6|8040|8008|0
1606865100000|2020-12-01 23:25:00|8046.8|8014.6|8087.4|8055.2|8093.7|8061.3|8046.8|8014.6|0
1606865400000|2020-12-01 23:30:00|8083.3|8051.1|8080.5|8048.3|8094.7|8062.3|8080.5|8048.3|0
1606865700000|2020-12-01 23:35:00|8079.3|8047.1|8078.2|8046|8086.6|8054.4|8076|8043.8|0
1606866000000|2020-12-01 23:40:00|8074.7|8042.5|8085.1|8052.9|8093.2|8060.8|8074|8041.8|0
1606866300000|2020-12-01 23:45:00|8081.7|8049.5|8093.9|8061.5|8093.9|8061.5|8080.4|8048.2|0
1606866600000|2020-12-01 23:50:00|8098.8|8066.4|8115.1|8082.7|8118.4|8086|8098.8|8066.4|0
1606866900000|2020-12-01 23:55:00|8123.3|8090.9|8123.6|8091.2|8128|8095.6|8111.7|8079.3|0
1606867200000|2020-12-02 00:00:00|8122.3|8089.9|8143.3|8110.7|8144.6|8112|8122.3|8089.9|0
1606867500000|2020-12-02 00:05:00|8143.4|8110.8|8156.1|8123.5|8156.1|8123.5|8138|8105.6|0
1606867800000|2020-12-02 00:10:00|8150.7|8118.1|8126.3|8093.9|8150.7|8118.1|8125.7|8093.3|0
1606868100000|2020-12-02 00:15:00|8131.7|8099.3|8139.6|8107.2|8139.6|8107.2|8129.6|8097.2|0
1606868400000|2020-12-02 00:20:00|8139.5|8107.1|8127.5|8095.1|8139.6|8107.2|8120|8087.6|0
1606868700000|2020-12-02 00:25:00|8125.6|8093.2|8129.7|8097.3|8129.7|8097.3|8122.3|8089.9|0
1606869000000|2020-12-02 00:30:00|8128.9|8096.5|8111.4|8079|8128.9|8096.5|8111.4|8079|0
1606869300000|2020-12-02 00:35:00|8114.9|8082.5|8113.8|8081.4|8117.2|8084.8|8109.4|8077|0
1606869600000|2020-12-02 00:40:00|8114.8|8082.4|8118.7|8086.3|8119.3|8086.9|8114.4|8082|0
1606869900000|2020-12-02 00:45:00|8118.1|8085.7|8115.5|8083.1|8123|8090.6|8111.9|8079.5|0
1606870200000|2020-12-02 00:50:00|8116.2|8083.8|8111.3|8078.9|8117.4|8085|8111|8078.6|0
1606870500000|2020-12-02 00:55:00|8106.4|8074|8103|8070.6|8107|8074.6|8103|8070.6|0
1606870800000|2020-12-02 01:00:00|8100.1|8067.7|8074.5|8042.3|8100.1|8067.7|8074.5|8042.3|0
1606871100000|2020-12-02 01:05:00|8074.9|8042.7|8082.1|8049.9|8084|8051.8|8074.9|8042.7|0
1606871400000|2020-12-02 01:10:00|8084|8051.8|8080.4|8048.2|8084|8051.8|8077.7|8045.5|0
1606871700000|2020-12-02 01:15:00|8081.8|8049.6|8087.3|8055.1|8088.7|8056.5|8076.2|8044|0
1606872000000|2020-12-02 01:20:00|8088.2|8056|8096.9|8064.5|8102.7|8070.3|8087.7|8055.5|0
1606872300000|2020-12-02 01:25:00|8096.2|8063.8|8085.6|8053.4|8097|8064.6|8085.6|8053.4|0
1606872600000|2020-12-02 01:30:00|8087.5|8055.3|8091.8|8059.4|8096.1|8063.7|8084.6|8052.4|0
1606872900000|2020-12-02 01:35:00|8093.5|8061.1|8093.5|8061.1|8094.5|8062.1|8090.1|8057.9|0
1606873200000|2020-12-02 01:40:00|8094.6|8062.2|8103.2|8070.8|8103.2|8070.8|8094.6|8062.2|0
1606873500000|2020-12-02 01:45:00|8104.1|8071.7|8102.8|8070.4|8104.1|8071.7|8100.6|8068.2|0
1606873800000|2020-12-02 01:50:00|8101.9|8069.5|8104.1|8071.7|8104.5|8072.1|8101.9|8069.5|0
1606874100000|2020-12-02 01:55:00|8102.2|8069.8|8118.9|8086.5|8122.4|8090|8102.2|8069.8|0
1606874400000|2020-12-02 02:00:00|8120.5|8088.1|8131.5|8099.1|8134.2|8101.8|8120.1|8087.7|0
1606874700000|2020-12-02 02:05:00|8131.7|8099.3|8107.8|8075.4|8131.7|8099.3|8107.8|8075.4|0
1606875000000|2020-12-02 02:10:00|8110.6|8078.2|8111|8078.6|8111.5|8079.1|8108.1|8075.7|0
1606875300000|2020-12-02 02:15:00|8111.9|8079.5|8112.4|8080|8117.4|8085|8107.7|8075.3|0
1606875600000|2020-12-02 02:20:00|8114.9|8082.5|8118|8085.6|8118|8085.6|8111.6|8079.2|0
1606875900000|2020-12-02 02:25:00|8120.5|8088.1|8120.7|8088.3|8123.7|8091.3|8119.6|8087.2|0
1606876200000|2020-12-02 02:30:00|8122.3|8089.9|8125.2|8092.8|8125.2|8092.8|8119.7|8087.3|0
1606876500000|2020-12-02 02:35:00|8132.3|8099.9|8132.4|8100|8140.3|8107.9|8132.3|8099.9|0
1606876800000|2020-12-02 02:40:00|8132.7|8100.3|8138.3|8105.9|8138.7|8106.3|8131.8|8099.4|0
1606877100000|2020-12-02 02:45:00|8140.6|8108.2|8135.7|8103.3|8141.5|8108.9|8133.4|8101|0
1606877400000|2020-12-02 02:50:00|8140.2|8107.8|8146.1|8113.5|8147.2|8114.6|8139.5|8107.1|0
1606877700000|2020-12-02 02:55:00|8143.5|8110.9|8146.5|8113.9|8148.3|8115.7|8140.8|8108.4|0
1606878000000|2020-12-02 03:00:00|8144.8|8112.2|8144.4|8111.8|8148.2|8115.6|8144.4|8111.8|0
1606878300000|2020-12-02 03:05:00|8145.7|8113.1|8148.1|8115.5|8149.4|8116.8|8145.1|8112.5|0
1606878600000|2020-12-02 03:10:00|8146.1|8113.5|8145.5|8112.9|8148.2|8115.6|8143.1|8110.5|0
1606878900000|2020-12-02 03:15:00|8146.6|8114|8146.4|8113.8|8153.2|8120.6|8146.4|8113.8|0
1606879200000|2020-12-02 03:20:00|8144|8111.4|8137.9|8105.5|8144|8111.4|8137.2|8104.8|0
1606879500000|2020-12-02 03:25:00|8141.4|8108.8|8142.7|8110.1|8145.2|8112.6|8140.7|8108.3|0
1606879800000|2020-12-02 03:30:00|8143.9|8111.3|8144.5|8111.9|8148.5|8115.9|8141|8108.6|0
1606880100000|2020-12-02 03:35:00|8143.4|8110.8|8134.8|8102.4|8145.6|8113|8134.8|8102.4|0
1606880400000|2020-12-02 03:40:00|8136.3|8103.9|8136.5|8104.1|8139.9|8107.5|8134.9|8102.5|0
1606880700000|2020-12-02 03:45:00|8139|8106.6|8141.5|8108.9|8143.5|8110.9|8138.3|8105.9|0
1606881000000|2020-12-02 03:50:00|8137.4|8105|8138|8105.6|8142.3|8109.7|8137.4|8105|0
1606881300000|2020-12-02 03:55:00|8136.1|8103.7|8139.1|8106.7|8144|8111.4|8134.4|8102|0
1606881600000|2020-12-02 04:00:00|8137.7|8105.3|8137.4|8105|8141.6|8109|8137|8104.6|0
1606881900000|2020-12-02 04:05:00|8137.7|8105.3|8141.3|8108.8|8142.9|8110.3|8137.7|8105.3|0
1606882200000|2020-12-02 04:10:00|8140.4|8108|8133.9|8101.5|8142.5|8109.9|8132.6|8100.2|0
1606882500000|2020-12-02 04:15:00|8137.3|8104.9|8138.9|8106.5|8139|8106.6|8135.4|8103|0
1606882800000|2020-12-02 04:20:00|8138.7|8106.3|8151.4|8118.8|8151.4|8118.8|8138.7|8106.3|0
1606883100000|2020-12-02 04:25:00|8152.9|8120.3|8152.6|8120|8155.4|8122.8|8152.6|8120|0
1606883400000|2020-12-02 04:30:00|8154|8121.4|8157.8|8125.2|8162.6|8130|8153.6|8121|0
1606883700000|2020-12-02 04:35:00|8158.6|8126|8156.1|8123.5|8158.8|8126.2|8154.6|8122|0
1606884000000|2020-12-02 04:40:00|8158.9|8126.3|8155.8|8123.2|8159.1|8126.5|8155.8|8123.2|0
1606884300000|2020-12-02 04:45:00|8156.2|8123.6|8154.5|8121.9|8162.2|8129.6|8152.7|8120.1|0
1606884600000|2020-12-02 04:50:00|8157.9|8125.3|8149.5|8116.9|8157.9|8125.3|8149.5|8116.9|0
1606884900000|2020-12-02 04:55:00|8151.3|8118.7|8152.6|8120|8154.1|8121.5|8150.4|8117.8|0
1606950600000|2020-12-02 23:10:00|8257.4|8224.4|8214.4|8181.6|8258.5|8225.5|8211.8|8179|0
1606950900000|2020-12-02 23:15:00|8198|8165.2|8228.6|8195.8|8228.6|8195.8|8198|8165.2|0
1606951200000|2020-12-02 23:20:00|8230.3|8197.5|8239.6|8206.8|8239.6|8206.8|8219.1|8186.3|0
1606951500000|2020-12-02 23:25:00|8243.9|8210.9|8237.2|8204.4|8252.2|8219.2|8237.2|8204.4|0
1606951800000|2020-12-02 23:30:00|8238.3|8205.5|8268.8|8235.8|8268.8|8235.8|8238.3|8205.5|0
1606952100000|2020-12-02 23:35:00|8268.4|8235.4|8281.9|8248.9|8282.7|8249.7|8268.4|8235.4|0
1606952400000|2020-12-02 23:40:00|8281.7|8248.7|8280|8247|8286.3|8253.3|8272.8|8239.8|0
1606952700000|2020-12-02 23:45:00|8282.3|8249.3|8285.7|8252.7|8285.7|8252.7|8278.2|8245.2|0
1606953000000|2020-12-02 23:50:00|8284.6|8251.6|8300|8266.8|8300|8266.8|8284.6|8251.6|0
1606953300000|2020-12-02 23:55:00|8302.9|8269.7|8300.8|8267.6|8305.9|8272.7|8300.4|8267.2|0
1606953600000|2020-12-03 00:00:00|8299.7|8266.5|8288.6|8255.6|8299.7|8266.5|8284.5|8251.5|0
1606953900000|2020-12-03 00:05:00|8286.2|8253.2|8288.6|8255.6|8290.1|8257.1|8284.3|8251.3|0
1606954200000|2020-12-03 00:10:00|8285.9|8252.9|8292.1|8258.9|8294.4|8261.2|8285.1|8252.1|0
1606954500000|2020-12-03 00:15:00|8292|8258.8|8296.2|8263|8296.6|8263.4|8287.1|8254.1|0
1606954800000|2020-12-03 00:20:00|8297.9|8264.7|8293.6|8260.4|8299.4|8266.2|8290.6|8257.6|0
1606955100000|2020-12-03 00:25:00|8291.1|8258.1|8286.3|8253.3|8294|8260.8|8285.9|8252.9|0
1606955400000|2020-12-03 00:30:00|8288.7|8255.7|8285.4|8252.4|8290.1|8257.1|8285.4|8252.4|0
1606955700000|2020-12-03 00:35:00|8289.1|8256.1|8291.7|8258.5|8293.5|8260.3|8286.3|8253.3|0
1606956000000|2020-12-03 00:40:00|8293.5|8260.3|8277|8244|8294|8260.8|8276.7|8243.7|0
1606956300000|2020-12-03 00:45:00|8275.8|8242.8|8268.5|8235.5|8280.2|8247.2|8268.5|8235.5|0
1606956600000|2020-12-03 00:50:00|8265.7|8232.7|8266.5|8233.5|8267.6|8234.6|8262.8|8229.8|0
1606956900000|2020-12-03 00:55:00|8272.3|8239.3|8279.4|8246.4|8282.5|8249.5|8272.3|8239.3|0
1606957200000|2020-12-03 01:00:00|8280.2|8247.2|8284.6|8251.6|8284.6|8251.6|8274.7|8241.7|0
1606957500000|2020-12-03 01:05:00|8285.2|8252.2|8284.9|8251.9|8286.4|8253.4|8281.3|8248.3|0
1606957800000|2020-12-03 01:10:00|8286.1|8253.1|8274.3|8241.3|8286.1|8253.1|8274.3|8241.3|0
1606958100000|2020-12-03 01:15:00|8274.6|8241.6|8256.9|8223.9|8275.3|8242.3|8253.6|8220.6|0
1606958400000|2020-12-03 01:20:00|8259.7|8226.7|8264.9|8231.9|8268.6|8235.6|8259.7|8226.7|0
1606958700000|2020-12-03 01:25:00|8264.2|8231.2|8254|8221|8266.1|8233.1|8254|8221|0
1606959000000|2020-12-03 01:30:00|8254.7|8221.7|8255.9|8222.9|8258.6|8225.6|8250|8217|0
1606959300000|2020-12-03 01:35:00|8260.4|8227.4|8275.9|8242.9|8275.9|8242.9|8258.4|8225.4|0
1606959600000|2020-12-03 01:40:00|8276|8243|8277.2|8244.2|8280.7|8247.7|8276|8243|0
1606959900000|2020-12-03 01:45:00|8277.1|8244.1|8284.8|8251.8|8284.8|8251.8|8273.7|8240.7|0
1606960200000|2020-12-03 01:50:00|8284.1|8251.1|8286.8|8253.8|8290.3|8257.3|8284.1|8251.1|0
1606960500000|2020-12-03 01:55:00|8287.1|8254.1|8290.8|8257.8|8292.7|8259.5|8286.1|8253.1|0
1606960800000|2020-12-03 02:00:00|8291.9|8258.7|8286.6|8253.6|8291.9|8258.7|8285.2|8252.2|0
1606961100000|2020-12-03 02:05:00|8285.1|8252.1|8286.4|8253.4|8289.9|8256.9|8284.8|8251.8|0
1606961400000|2020-12-03 02:10:00|8286|8253|8300.1|8266.9|8302.9|8269.7|8286|8253|0
1606961700000|2020-12-03 02:15:00|8299.7|8266.5|8290.7|8257.7|8299.7|8266.5|8290.7|8257.7|0
1606962000000|2020-12-03 02:20:00|8291.9|8258.7|8287.8|8254.8|8291.9|8258.7|8286.3|8253.3|0
1606962300000|2020-12-03 02:25:00|8285|8252|8284.1|8251.1|8285|8252|8282.4|8249.4|0
1606962600000|2020-12-03 02:30:00|8283.4|8250.4|8284.5|8251.5|8286|8253|8280.7|8247.7|0
1606962900000|2020-12-03 02:35:00|8284.1|8251.1|8283.9|8250.9|8284.7|8251.7|8281.9|8248.9|0
1606963200000|2020-12-03 02:40:00|8283|8250|8286.1|8253.1|8286.1|8253.1|8281.7|8248.7|0
1606963500000|2020-12-03 02:45:00|8286.2|8253.2|8277.1|8244.1|8287.8|8254.8|8276.6|8243.6|0
1606963800000|2020-12-03 02:50:00|8278.2|8245.2|8279.2|8246.2|8282.8|8249.8|8276.2|8243.2|0
1606964100000|2020-12-03 02:55:00|8278|8245|8281.1|8248.1|8281.1|8248.1|8275.1|8242.1|0
1606964400000|2020-12-03 03:00:00|8279.9|8246.9|8279.6|8246.6|8279.9|8246.9|8275.7|8242.7|0
1606964700000|2020-12-03 03:05:00|8282.6|8249.6|8286.3|8253.3|8286.3|8253.3|8281.5|8248.5|0
1606965000000|2020-12-03 03:10:00|8288.7|8255.7|8285.1|8252.1|8288.7|8255.7|8284.5|8251.5|0
1606965300000|2020-12-03 03:15:00|8286.2|8253.2|8306.7|8273.5|8307.5|8274.3|8286.2|8253.2|0
1606965600000|2020-12-03 03:20:00|8308.6|8275.4|8307.4|8274.2|8310.1|8276.9|8306.4|8273.2|0
1606965900000|2020-12-03 03:25:00|8304.2|8271|8298|8264.8|8304.2|8271|8295.3|8262.1|0
1606966200000|2020-12-03 03:30:00|8298.9|8265.7|8296.8|8263.6|8299.7|8266.5|8293.3|8260.1|0
1606966500000|2020-12-03 03:35:00|8294.3|8261.1|8291.8|8258.6|8297.6|8264.4|8289.4|8256.4|0
1606966800000|2020-12-03 03:40:00|8292.4|8259.2|8285.9|8252.9|8292.4|8259.2|8283.5|8250.5|0
1606967100000|2020-12-03 03:45:00|8287.4|8254.4|8289.4|8256.4|8292.5|8259.3|8286.2|8253.2|0
1606967400000|2020-12-03 03:50:00|8287.9|8254.9|8281.4|8248.4|8289.5|8256.5|8280.1|8247.1|0
1606967700000|2020-12-03 03:55:00|8282.7|8249.7|8280.9|8247.9|8285.9|8252.9|8278.4|8245.4|0
1606968000000|2020-12-03 04:00:00|8282.9|8249.9|8277.7|8244.7|8282.9|8249.9|8277.7|8244.7|0
1606968300000|2020-12-03 04:05:00|8278.7|8245.7|8284|8251|8284|8251|8277.8|8244.8|0
1606968600000|2020-12-03 04:10:00|8281.4|8248.4|8283.3|8250.3|8283.5|8250.5|8281|8248|0
1606968900000|2020-12-03 04:15:00|8283.9|8250.9|8279.6|8246.6|8283.9|8250.9|8276.4|8243.4|0
1606969200000|2020-12-03 04:20:00|8277.9|8244.9|8273.6|8240.6|8282.6|8249.6|8272.9|8239.9|0
1606969500000|2020-12-03 04:25:00|8272.3|8239.3|8275.6|8242.6|8275.6|8242.6|8272.3|8239.3|0
1606969800000|2020-12-03 04:30:00|8274.6|8241.6|8275.9|8242.9|8276.4|8243.4|8272.9|8239.9|0
1606970100000|2020-12-03 04:35:00|8272.9|8239.9|8274.5|8241.5|8274.5|8241.5|8266.3|8233.3|0
1606970400000|2020-12-03 04:40:00|8280.8|8247.8|8278.1|8245.1|8283.9|8250.9|8275.4|8242.4|0
1606970700000|2020-12-03 04:45:00|8274.8|8241.8|8274.5|8241.5|8278.1|8245.1|8274.3|8241.3|0
1606971000000|2020-12-03 04:50:00|8280.2|8247.2|8288.7|8255.7|8288.7|8255.7|8280.2|8247.2|0
1606971300000|2020-12-03 04:55:00|8284.9|8251.9|8282.4|8249.4|8285.3|8252.3|8276.9|8243.9|0
1607037000000|2020-12-03 23:10:00|8304.8|8271.6|8308.8|8275.6|8316.8|8283.6|8304.8|8271.6|0
1607037300000|2020-12-03 23:15:00|8314|8280.8|8333|8299.8|8333|8299.8|8311.7|8278.5|0
1607037600000|2020-12-03 23:20:00|8342.3|8308.9|8318.8|8285.6|8345.9|8312.5|8318.8|8285.6|0
1607037900000|2020-12-03 23:25:00|8318.4|8285.2|8322|8288.8|8324.9|8291.7|8315.1|8281.9|0
1607038200000|2020-12-03 23:30:00|8321.2|8288|8331.4|8298.2|8341.3|8308.1|8321.2|8288|0
1607038500000|2020-12-03 23:35:00|8331|8297.8|8321.1|8287.9|8338.2|8305|8319.8|8286.6|0
1607038800000|2020-12-03 23:40:00|8314.4|8281.2|8312.9|8279.7|8314.9|8281.7|8310.1|8276.9|0
1607039100000|2020-12-03 23:45:00|8310|8276.8|8302.3|8269.1|8310|8276.8|8297.6|8264.4|0
1607039400000|2020-12-03 23:50:00|8305|8271.8|8314.4|8281.2|8317.2|8284|8305|8271.8|0
1607039700000|2020-12-03 23:55:00|8317.7|8284.5|8319.1|8285.9|8319.1|8285.9|8313|8279.8|0
1607040000000|2020-12-04 00:00:00|8316|8282.8|8306.9|8273.7|8316.7|8283.5|8306.9|8273.7|0
1607040300000|2020-12-04 00:05:00|8307.1|8273.9|8312.6|8279.4|8312.6|8279.4|8306.4|8273.2|0
1607040600000|2020-12-04 00:10:00|8317|8283.8|8318.6|8285.4|8318.6|8285.4|8311.7|8278.5|0
1607040900000|2020-12-04 00:15:00|8321.7|8288.5|8318.7|8285.5|8321.7|8288.5|8315.3|8282.1|0
1607041200000|2020-12-04 00:20:00|8318.6|8285.4|8307.3|8274.1|8318.6|8285.4|8307.3|8274.1|0
1607041500000|2020-12-04 00:25:00|8310.5|8277.3|8314.6|8281.4|8315.5|8282.3|8310.3|8277.1|0
1607041800000|2020-12-04 00:30:00|8314.7|8281.5|8304.3|8271.1|8314.8|8281.6|8304.3|8271.1|0
1607042100000|2020-12-04 00:35:00|8305|8271.8|8306|8272.8|8307.2|8274|8304.8|8271.6|0
1607042400000|2020-12-04 00:40:00|8303.9|8270.7|8306.4|8273.2|8306.4|8273.2|8301.7|8268.5|0
1607042700000|2020-12-04 00:45:00|8302.9|8269.7|8293.6|8260.4|8304.7|8271.5|8293.6|8260.4|0
1607043000000|2020-12-04 00:50:00|8295.5|8262.3|8305.7|8272.5|8305.7|8272.5|8295.5|8262.3|0
1607043300000|2020-12-04 00:55:00|8310.1|8276.9|8312.4|8279.2|8318.2|8285|8309.9|8276.7|0
1607043600000|2020-12-04 01:00:00|8315.1|8281.9|8310.9|8277.7|8316.9|8283.7|8307.2|8274|0
1607043900000|2020-12-04 01:05:00|8313|8279.8|8320.6|8287.4|8320.6|8287.4|8310.2|8277|0
1607044200000|2020-12-04 01:10:00|8321|8287.8|8320.8|8287.6|8321|8287.8|8316.8|8283.6|0
1607044500000|2020-12-04 01:15:00|8321.8|8288.6|8331.1|8297.9|8331.1|8297.9|8321.8|8288.6|0
1607044800000|2020-12-04 01:20:00|8334.2|8301|8334.4|8301.2|8336|8302.8|8331|8297.8|0
1607045100000|2020-12-04 01:25:00|8334.8|8301.6|8316.7|8283.5|8335.9|8302.7|8316.7|8283.5|0
1607045400000|2020-12-04 01:30:00|8318.9|8285.7|8318.3|8285.1|8324|8290.8|8318.3|8285.1|0
1607045700000|2020-12-04 01:35:00|8319.4|8286.2|8309.7|8276.5|8322|8288.8|8309.7|8276.5|0
1607046000000|2020-12-04 01:40:00|8309.1|8275.9|8310.8|8277.6|8316.7|8283.5|8309.1|8275.9|0
1607046300000|2020-12-04 01:45:00|8312.8|8279.6|8312.8|8279.6|8316.1|8282.9|8308|8274.8|0
1607046600000|2020-12-04 01:50:00|8312.4|8279.2|8307.9|8274.7|8314.3|8281.1|8307.9|8274.7|0
1607046900000|2020-12-04 01:55:00|8311.7|8278.5|8315|8281.8|8315.3|8282.1|8311.7|8278.5|0
1607047200000|2020-12-04 02:00:00|8314.1|8280.9|8340.1|8306.9|8340.1|8306.9|8314.1|8280.9|0
1607047500000|2020-12-04 02:05:00|8339.6|8306.4|8340.4|8307.2|8342.1|8308.7|8336.7|8303.5|0
1607047800000|2020-12-04 02:10:00|8341|8307.8|8337.7|8304.5|8347.7|8314.3|8337.7|8304.5|0
1607048100000|2020-12-04 02:15:00|8338.1|8304.9|8341.3|8308.1|8341.3|8308.1|8334.6|8301.4|0
1607048400000|2020-12-04 02:20:00|8340.8|8307.6|8335.7|8302.5|8343.2|8309.8|8335.7|8302.5|0
1607048700000|2020-12-04 02:25:00|8336.4|8303.2|8350.1|8316.7|8350.1|8316.7|8332.4|8299.2|0
1607049000000|2020-12-04 02:30:00|8350.6|8317.2|8353.3|8319.9|8353.3|8319.9|8344.9|8311.5|0
1607049300000|2020-12-04 02:35:00|8354.7|8321.3|8342.7|8309.3|8354.7|8321.3|8341.9|8308.5|0
1607049600000|2020-12-04 02:40:00|8343|8309.6|8342.6|8309.2|8345.5|8312.1|8340.9|8307.7|0
1607049900000|2020-12-04 02:45:00|8341.9|8308.5|8352.1|8318.7|8352.7|8319.3|8338|8304.8|0
1607050200000|2020-12-04 02:50:00|8355.2|8321.8|8348.5|8315.1|8355.2|8321.8|8348.5|8315.1|0
1607050500000|2020-12-04 02:55:00|8346.7|8313.3|8347|8313.6|8349.3|8315.9|8345.9|8312.5|0
1607050800000|2020-12-04 03:00:00|8347.2|8313.8|8353|8319.6|8353|8319.6|8346.7|8313.3|0
1607051100000|2020-12-04 03:05:00|8350.3|8316.9|8356.8|8323.4|8358.3|8324.9|8350.3|8316.9|0
1607051400000|2020-12-04 03:10:00|8356.9|8323.5|8351.9|8318.5|8356.9|8323.5|8350.5|8317.1|0
1607051700000|2020-12-04 03:15:00|8347.8|8314.4|8344.3|8310.9|8349.7|8316.3|8343.5|8310.1|0
1607052000000|2020-12-04 03:20:00|8346|8312.6|8344|8310.6|8346.6|8313.2|8342.6|8309.2|0
1607052300000|2020-12-04 03:25:00|8343.5|8310.1|8342.9|8309.5|8344|8310.6|8339.8|8306.6|0
1607052600000|2020-12-04 03:30:00|8341.3|8308.1|8345.1|8311.7|8347|8313.6|8337.5|8304.3|0
1607052900000|2020-12-04 03:35:00|8345.9|8312.5|8340|8306.8|8346.7|8313.3|8338.7|8305.5|0
1607053200000|2020-12-04 03:40:00|8340.2|8307|8344.1|8310.7|8344.1|8310.7|8338.6|8305.4|0
1607053500000|2020-12-04 03:45:00|8343.4|8310|8343.8|8310.4|8348.5|8315.1|8343.4|8310|0
1607053800000|2020-12-04 03:50:00|8345.8|8312.4|8342.7|8309.3|8346|8312.6|8339.2|8306|0
1607054100000|2020-12-04 03:55:00|8340.8|8307.6|8343.4|8310|8344.7|8311.3|8340.8|8307.6|0
1607054400000|2020-12-04 04:00:00|8342.6|8309.2|8340.8|8307.6|8344.2|8310.8|8339.3|8306.1|0
1607054700000|2020-12-04 04:05:00|8344.7|8311.3|8341.4|8308.2|8345.7|8312.3|8341.4|8308.2|0
1607055000000|2020-12-04 04:10:00|8345|8311.6|8342|8308.6|8345.8|8312.4|8342|8308.6|0
1607055300000|2020-12-04 04:15:00|8333.6|8300.4|8330.8|8297.6|8334.6|8301.4|8328.5|8295.3|0
1607055600000|2020-12-04 04:20:00|8332.4|8299.2|8328.6|8295.4|8332.8|8299.6|8328.5|8295.3|0
1607055900000|2020-12-04 04:25:00|8331.1|8297.9|8333.7|8300.5|8337.4|8304.2|8329.7|8296.5|0
1607056200000|2020-12-04 04:30:00|8335.5|8302.3|8341.3|8308.1|8342.1|8308.7|8332.6|8299.4|0
1607056500000|2020-12-04 04:35:00|8345.2|8311.8|8341.2|8308|8345.2|8311.8|8341.2|8308|0
1607056800000|2020-12-04 04:40:00|8340.2|8307|8337.1|8303.9|8342.2|8308.8|8337.1|8303.9|0
1607057100000|2020-12-04 04:45:00|8338.4|8305.2|8332.8|8299.6|8339.1|8305.9|8332.8|8299.6|0
1607057400000|2020-12-04 04:50:00|8335.6|8302.4|8336.1|8302.9|8340.3|8307.1|8334.1|8300.9|0
1607057700000|2020-12-04 04:55:00|8338.2|8305|8340.3|8307.1|8340.3|8307.1|8334|8300.8|0
1607296200000|2020-12-06 23:10:00|8453.9|8420.1|8482|8448.2|8506.3|8472.3|8447.9|8414.1|0
1607296500000|2020-12-06 23:15:00|8483.8|8450|8478.7|8444.9|8490.2|8456.4|8476.6|8442.8|0
1607296800000|2020-12-06 23:20:00|8468.9|8435.1|8497.6|8463.6|8497.6|8463.6|8468.9|8435.1|0
1607297100000|2020-12-06 23:25:00|8500.1|8466.1|8498.2|8464.2|8507.8|8473.8|8498.2|8464.2|0
1607297400000|2020-12-06 23:30:00|8500.3|8466.3|8494.2|8460.2|8500.3|8466.3|8484|8450.2|0
1607297700000|2020-12-06 23:35:00|8491.7|8457.9|8470.9|8437.1|8493.1|8459.1|8470.9|8437.1|0
1607298000000|2020-12-06 23:40:00|8467.4|8433.6|8476.7|8442.9|8478.4|8444.6|8466.3|8432.5|0
1607298300000|2020-12-06 23:45:00|8479|8445.2|8467|8433.2|8479.5|8445.7|8466.2|8432.4|0
1607298600000|2020-12-06 23:50:00|8466.5|8432.7|8468.8|8435|8470.1|8436.3|8464|8430.2|0
1607298900000|2020-12-06 23:55:00|8464|8430.2|8442|8408.2|8464|8430.2|8442|8408.2|0
1607299200000|2020-12-07 00:00:00|8436.3|8402.7|8432.9|8399.3|8440.9|8407.3|8432.9|8399.3|0
1607299500000|2020-12-07 00:05:00|8431.7|8398.1|8436.5|8402.9|8446.1|8412.3|8431.7|8398.1|0
1607299800000|2020-12-07 00:10:00|8430.6|8397|8433.3|8399.7|8438.4|8404.8|8429.2|8395.6|0
1607300100000|2020-12-07 00:15:00|8431.3|8397.7|8428.6|8395|8431.3|8397.7|8424.6|8391|0
1607300400000|2020-12-07 00:20:00|8427.8|8394.2|8433.4|8399.8|8434.2|8400.6|8427.8|8394.2|0
1607300700000|2020-12-07 00:25:00|8433.8|8400.2|8450|8416.2|8450.7|8416.9|8433.8|8400.2|0
1607301000000|2020-12-07 00:30:00|8451.2|8417.4|8460.1|8426.3|8462.8|8429|8449.7|8415.9|0
1607301300000|2020-12-07 00:35:00|8457.9|8424.1|8457.8|8424|8461.2|8427.4|8457.3|8423.5|0
1607301600000|2020-12-07 00:40:00|8458.4|8424.6|8460.8|8427|8461.5|8427.7|8456.8|8423|0
1607301900000|2020-12-07 00:45:00|8460.5|8426.7|8463.6|8429.8|8463.6|8429.8|8454.6|8420.8|0
1607302200000|2020-12-07 00:50:00|8467.5|8433.7|8481.6|8447.8|8481.6|8447.8|8467.5|8433.7|0
1607302500000|2020-12-07 00:55:00|8476.9|8443.1|8485.4|8451.6|8486.6|8452.8|8476.9|8443.1|0
1607302800000|2020-12-07 01:00:00|8486.3|8452.5|8487.8|8454|8488.2|8454.4|8483.9|8450.1|0
1607303100000|2020-12-07 01:05:00|8487.1|8453.3|8489.9|8456.1|8492.4|8458.4|8486.8|8453|0
1607303400000|2020-12-07 01:10:00|8487.8|8454|8495.1|8461.1|8495.1|8461.1|8480.1|8446.3|0
1607303700000|2020-12-07 01:15:00|8496.2|8462.2|8492.9|8458.9|8496.2|8462.2|8489.1|8455.3|0
1607304000000|2020-12-07 01:20:00|8493.4|8459.4|8480.3|8446.5|8493.4|8459.4|8480.3|8446.5|0
1607304300000|2020-12-07 01:25:00|8481.4|8447.6|8479.4|8445.6|8481.8|8448|8477.3|8443.5|0
1607304600000|2020-12-07 01:30:00|8481.5|8447.7|8463|8429.2|8481.5|8447.7|8463|8429.2|0
1607304900000|2020-12-07 01:35:00|8462.6|8428.8|8461.6|8427.8|8466.6|8432.8|8461.6|8427.8|0
1607305200000|2020-12-07 01:40:00|8462.4|8428.6|8445.7|8411.9|8464.3|8430.5|8442.4|8408.6|0
1607305500000|2020-12-07 01:45:00|8445.1|8411.3|8420.6|8387|8445.1|8411.3|8420.6|8387|0
1607305800000|2020-12-07 01:50:00|8421.5|8387.9|8436|8402.4|8436|8402.4|8420.8|8387.2|0
1607306100000|2020-12-07 01:55:00|8434.3|8400.7|8450|8416.2|8451|8417.2|8434.3|8400.7|0
1607306400000|2020-12-07 02:00:00|8449|8415.2|8435.6|8402|8449|8415.2|8435.6|8402|0
1607306700000|2020-12-07 02:05:00|8441.4|8407.8|8436.6|8403|8445.7|8411.9|8435.4|8401.8|0
1607307000000|2020-12-07 02:10:00|8436.3|8402.7|8429.8|8396.2|8436.3|8402.7|8429.1|8395.5|0
1607307300000|2020-12-07 02:15:00|8430|8396.4|8427.4|8393.8|8430.5|8396.9|8417.2|8383.6|0
1607307600000|2020-12-07 02:20:00|8427.1|8393.5|8434.3|8400.7|8434.3|8400.7|8424.8|8391.2|0
1607307900000|2020-12-07 02:25:00|8435.2|8401.6|8439.3|8405.7|8440.4|8406.8|8433.9|8400.3|0
1607308200000|2020-12-07 02:30:00|8439.7|8406.1|8420.5|8386.9|8439.7|8406.1|8419|8385.4|0
1607308500000|2020-12-07 02:35:00|8418.1|8384.5|8422.2|8388.6|8422.2|8388.6|8417.4|8383.8|0
1607308800000|2020-12-07 02:40:00|8422.6|8389|8421.5|8387.9|8422.6|8389|8418.7|8385.1|0
1607309100000|2020-12-07 02:45:00|8420.6|8387|8419.1|8385.5|8422.6|8389|8418.3|8384.7|0
1607309400000|2020-12-07 02:50:00|8422.5|8388.9|8422.7|8389.1|8422.8|8389.2|8418.1|8384.5|0
1607309700000|2020-12-07 02:55:00|8419.6|8386|8421.7|8388.1|8423.8|8390.2|8418.6|8385|0
1607310000000|2020-12-07 03:00:00|8419.4|8385.8|8422.8|8389.2|8426.5|8392.9|8419.4|8385.8|0
1607310300000|2020-12-07 03:05:00|8422.6|8389|8418.4|8384.8|8422.7|8389.1|8416|8382.4|0
1607310600000|2020-12-07 03:10:00|8418.9|8385.3|8421.7|8388.1|8424.2|8390.6|8418.9|8385.3|0
1607310900000|2020-12-07 03:15:00|8421.8|8388.2|8426.4|8392.8|8427.3|8393.7|8421.8|8388.2|0
1607311200000|2020-12-07 03:20:00|8428.2|8394.6|8431|8397.4|8432.9|8399.3|8428.1|8394.5|0
1607311500000|2020-12-07 03:25:00|8431.3|8397.7|8431.4|8397.8|8434.1|8400.5|8429.6|8396|0
1607311800000|2020-12-07 03:30:00|8432.1|8398.5|8434.9|8401.3|8437.8|8404.2|8432.1|8398.5|0
1607312100000|2020-12-07 03:35:00|8436.7|8403.1|8432.5|8398.9|8438.4|8404.8|8432.5|8398.9|0
1607312400000|2020-12-07 03:40:00|8432|8398.4|8437.9|8404.3|8437.9|8404.3|8432|8398.4|0
1607312700000|2020-12-07 03:45:00|8437.3|8403.7|8443.9|8410.1|8447|8413.2|8435.9|8402.3|0
1607313000000|2020-12-07 03:50:00|8444|8410.2|8447.7|8413.9|8451.6|8417.8|8444|8410.2|0
1607313300000|2020-12-07 03:55:00|8447.9|8414.1|8449.9|8416.1|8452.6|8418.8|8447.9|8414.1|0
1607313600000|2020-12-07 04:00:00|8448.7|8414.9|8451.1|8417.3|8453.4|8419.6|8448.7|8414.9|0
1607313900000|2020-12-07 04:05:00|8453.8|8420|8456.1|8422.3|8456.1|8422.3|8451|8417.2|0
1607314200000|2020-12-07 04:10:00|8455.3|8421.5|8461.4|8427.6|8461.4|8427.6|8453.3|8419.5|0
1607314500000|2020-12-07 04:15:00|8460.2|8426.4|8459.9|8426.1|8461.7|8427.9|8458.6|8424.8|0
1607314800000|2020-12-07 04:20:00|8461.4|8427.6|8464.9|8431.1|8464.9|8431.1|8457.8|8424|0
1607315100000|2020-12-07 04:25:00|8464.4|8430.6|8458.2|8424.4|8464.6|8430.8|8458.2|8424.4|0
1607315400000|2020-12-07 04:30:00|8454.7|8420.9|8454.2|8420.4|8455.5|8421.7|8451.5|8417.7|0
1607315700000|2020-12-07 04:35:00|8456.1|8422.3|8460.1|8426.3|8461.9|8428.1|8451.9|8418.1|0
1607316000000|2020-12-07 04:40:00|8460.5|8426.7|8454.1|8420.3|8460.5|8426.7|8451.6|8417.8|0
1607316300000|2020-12-07 04:45:00|8453.1|8419.3|8434.9|8401.3|8453.1|8419.3|8432.1|8398.5|0
1607316600000|2020-12-07 04:50:00|8437.2|8403.6|8439.6|8406|8439.6|8406|8433.7|8400.1|0
1607316900000|2020-12-07 04:55:00|8441.6|8408|8441.9|8408.2|8445.4|8411.6|8441|8407.4|0
1607382600000|2020-12-07 23:10:00|8317.9|8284.7|8346.7|8313.3|8348|8314.6|8317.9|8284.7|0
1607382900000|2020-12-07 23:15:00|8344.2|8310.8|8342.2|8308.8|8344.2|8310.8|8330.5|8297.3|0
1607383200000|2020-12-07 23:20:00|8340.1|8306.9|8350|8316.6|8353|8319.6|8340.1|8306.9|0
1607383500000|2020-12-07 23:25:00|8346.5|8313.1|8340.3|8307.1|8358.8|8325.4|8337.7|8304.5|0
1607383800000|2020-12-07 23:30:00|8339.6|8306.4|8353.5|8320.1|8367.1|8333.7|8339.6|8306.4|0
1607384100000|2020-12-07 23:35:00|8355|8321.6|8372.6|8339.2|8372.6|8339.2|8355|8321.6|0
1607384400000|2020-12-07 23:40:00|8370.7|8337.3|8367.1|8333.7|8370.7|8337.3|8363.3|8329.9|0
1607384700000|2020-12-07 23:45:00|8365.3|8331.9|8357.2|8323.8|8367.4|8334|8357.2|8323.8|0
1607385000000|2020-12-07 23:50:00|8360.2|8326.8|8356.7|8323.3|8360.8|8327.4|8353.5|8320.1|0
1607385300000|2020-12-07 23:55:00|8358.3|8324.9|8365|8331.6|8365|8331.6|8357.5|8324.1|0
1607385600000|2020-12-08 00:00:00|8358.5|8325.1|8345.8|8312.4|8358.5|8325.1|8345.8|8312.4|0
1607385900000|2020-12-08 00:05:00|8347.9|8314.5|8349.2|8315.8|8349.4|8316|8343.2|8309.8|0
1607386200000|2020-12-08 00:10:00|8349|8315.6|8352.5|8319.1|8357.4|8324|8349|8315.6|0
1607386500000|2020-12-08 00:15:00|8352.6|8319.2|8348.7|8315.3|8352.6|8319.2|8345.2|8311.8|0
1607386800000|2020-12-08 00:20:00|8350.4|8317|8349.6|8316.2|8350.4|8317|8348|8314.6|0
1607387100000|2020-12-08 00:25:00|8351.6|8318.2|8350.3|8316.9|8352.4|8319|8347.7|8314.3|0
1607387400000|2020-12-08 00:30:00|8349.6|8316.2|8367.2|8333.8|8370.3|8336.9|8348.8|8315.4|0
1607387700000|2020-12-08 00:35:00|8368.2|8334.8|8363.5|8330.1|8368.2|8334.8|8361.2|8327.8|0
1607388000000|2020-12-08 00:40:00|8364.1|8330.7|8356.2|8322.8|8368.3|8334.9|8356.2|8322.8|0
1607388300000|2020-12-08 00:45:00|8355.1|8321.7|8349|8315.6|8355.1|8321.7|8349|8315.6|0
1607388600000|2020-12-08 00:50:00|8350.1|8316.7|8355.3|8321.9|8360.8|8327.4|8350.1|8316.7|0
1607388900000|2020-12-08 00:55:00|8357.1|8323.7|8354.8|8321.4|8359.9|8326.5|8352|8318.6|0
1607389200000|2020-12-08 01:00:00|8356|8322.6|8370.5|8337.1|8375|8341.6|8356|8322.6|0
1607389500000|2020-12-08 01:05:00|8374.8|8341.4|8398.3|8364.7|8398.3|8364.7|8374|8340.6|0
1607389800000|2020-12-08 01:10:00|8397.3|8363.7|8393.7|8360.1|8399.9|8366.3|8391.3|8357.9|0
1607390100000|2020-12-08 01:15:00|8394.7|8361.1|8400.6|8367|8400.6|8367|8393.6|8360|0
1607390400000|2020-12-08 01:20:00|8396.3|8362.7|8391.9|8358.3|8399.5|8365.9|8391.9|8358.3|0
1607390700000|2020-12-08 01:25:00|8391.5|8358.1|8385.3|8351.9|8399.9|8366.3|8385.3|8351.9|0
1607391000000|2020-12-08 01:30:00|8382.7|8349.3|8383.6|8350.2|8384.9|8351.5|8379.7|8346.3|0
1607391300000|2020-12-08 01:35:00|8384.6|8351.2|8381.6|8348.2|8384.6|8351.2|8381.6|8348.2|0
1607391600000|2020-12-08 01:40:00|8380.6|8347.2|8388.3|8354.9|8389.6|8356.2|8380.6|8347.2|0
1607391900000|2020-12-08 01:45:00|8386.6|8353.2|8385.7|8352.3|8387.1|8353.7|8378.5|8345.1|0
1607392200000|2020-12-08 01:50:00|8385.5|8352.1|8385.9|8352.5|8386|8352.6|8382.9|8349.5|0
1607392500000|2020-12-08 01:55:00|8381.9|8348.5|8381.7|8348.3|8385.6|8352.2|8381.4|8348|0
1607392800000|2020-12-08 02:00:00|8383.1|8349.7|8383.3|8349.9|8385.1|8351.7|8381.7|8348.3|0
1607393100000|2020-12-08 02:05:00|8380.6|8347.2|8370.3|8336.9|8380.6|8347.2|8370.3|8336.9|0
1607393400000|2020-12-08 02:10:00|8369|8335.6|8364|8330.6|8369.7|8336.3|8364|8330.6|0
1607393700000|2020-12-08 02:15:00|8365.3|8331.9|8360.8|8327.4|8367.7|8334.3|8360.8|8327.4|0
1607394000000|2020-12-08 02:20:00|8358.7|8325.3|8349.3|8315.9|8358.7|8325.3|8349.1|8315.7|0
1607394300000|2020-12-08 02:25:00|8349.1|8315.7|8352.5|8319.1|8357.2|8323.8|8349.1|8315.7|0
1607394600000|2020-12-08 02:30:00|8349.8|8316.4|8351.1|8317.7|8353.3|8319.9|8347.8|8314.4|0
1607394900000|2020-12-08 02:35:00|8349.5|8316.1|8351.2|8317.8|8353.6|8320.2|8346.3|8312.9|0
1607395200000|2020-12-08 02:40:00|8350.6|8317.2|8347|8313.6|8350.6|8317.2|8343.4|8310|0
1607395500000|2020-12-08 02:45:00|8346.3|8312.9|8350.8|8317.4|8350.9|8317.5|8343.9|8310.5|0
1607395800000|2020-12-08 02:50:00|8352.1|8318.7|8346.7|8313.3|8352.1|8318.7|8346.7|8313.3|0
1607396100000|2020-12-08 02:55:00|8346.6|8313.2|8343.5|8310.1|8350|8316.6|8342.7|8309.3|0
1607396400000|2020-12-08 03:00:00|8343.1|8309.7|8335.8|8302.6|8343.1|8309.7|8335.8|8302.6|0
1607396700000|2020-12-08 03:05:00|8338.7|8305.5|8337.4|8304.2|8341.1|8307.9|8337|8303.8|0
1607397000000|2020-12-08 03:10:00|8335.6|8302.4|8326.1|8292.9|8335.6|8302.4|8326.1|8292.9|0
1607397300000|2020-12-08 03:15:00|8322.9|8289.7|8320.9|8287.7|8323.2|8290|8318.5|8285.3|0
1607397600000|2020-12-08 03:20:00|8321.3|8288.1|8317.9|8284.7|8324.2|8291|8316.8|8283.6|0
1607397900000|2020-12-08 03:25:00|8317.4|8284.2|8318|8284.8|8320.4|8287.2|8317.4|8284.2|0
1607398200000|2020-12-08 03:30:00|8318.4|8285.2|8306.5|8273.3|8318.4|8285.2|8304.4|8271.2|0
1607398500000|2020-12-08 03:35:00|8308.9|8275.7|8305.8|8272.6|8312.3|8279.1|8305.7|8272.5|0
1607398800000|2020-12-08 03:40:00|8305.6|8272.4|8306.6|8273.4|8307.1|8273.9|8299.6|8266.4|0
1607399100000|2020-12-08 03:45:00|8313.7|8280.5|8333.5|8300.3|8333.5|8300.3|8313.7|8280.5|0
1607399400000|2020-12-08 03:50:00|8332.2|8299|8334.7|8301.5|8334.7|8301.5|8329|8295.8|0
1607399700000|2020-12-08 03:55:00|8337.7|8304.5|8334.3|8301.1|8342|8308.6|8334.3|8301.1|0
1607400000000|2020-12-08 04:00:00|8335.2|8302|8340.9|8307.7|8343.6|8310.2|8334.3|8301.1|0
1607400300000|2020-12-08 04:05:00|8343.6|8310.2|8350.3|8316.9|8354.1|8320.7|8343.6|8310.2|0
1607400600000|2020-12-08 04:10:00|8352|8318.6|8360.5|8327.1|8360.5|8327.1|8352|8318.6|0
1607400900000|2020-12-08 04:15:00|8360.3|8326.9|8361.2|8327.8|8362.8|8329.4|8359.9|8326.5|0
1607401200000|2020-12-08 04:20:00|8363.4|8330|8367.6|8334.2|8367.6|8334.2|8362.8|8329.4|0
1607401500000|2020-12-08 04:25:00|8364.5|8331.1|8360.7|8327.3|8367.6|8334.2|8360.7|8327.3|0
1607401800000|2020-12-08 04:30:00|8359.7|8326.3|8359.1|8325.7|8362.2|8328.8|8358.3|8324.9|0
1607402100000|2020-12-08 04:35:00|8356.8|8323.4|8354.1|8320.7|8357.8|8324.4|8353|8319.6|0
1607402400000|2020-12-08 04:40:00|8356.9|8323.5|8350|8316.6|8357.4|8324|8349.2|8315.8|0
1607402700000|2020-12-08 04:45:00|8350.6|8317.2|8344.5|8311.1|8351.3|8317.9|8344.4|8311|0
1607403000000|2020-12-08 04:50:00|8344|8310.6|8336.1|8302.9|8345.7|8312.3|8335.1|8301.9|0
1607403300000|2020-12-08 04:55:00|8337.8|8304.6|8340.7|8307.5|8342.5|8309.1|8337.7|8304.5|0
1607469000000|2020-12-08 23:10:00|8363.3|8329.9|8342.3|8308.9|8363.3|8329.9|8337.2|8304|0
1607469300000|2020-12-08 23:15:00|8345.4|8312|8339.6|8306.4|8349.2|8315.8|8336.7|8303.5|0
1607469600000|2020-12-08 23:20:00|8339.7|8306.5|8317|8283.8|8339.7|8306.5|8313.4|8280.2|0
1607469900000|2020-12-08 23:25:00|8309.7|8276.5|8319.5|8286.3|8319.5|8286.3|8302.1|8268.9|0
1607470200000|2020-12-08 23:30:00|8316.4|8283.2|8310.3|8277.1|8318.4|8285.2|8309|8275.8|0
1607470500000|2020-12-08 23:35:00|8309.3|8276.1|8299.2|8266|8309.3|8276.1|8298.9|8265.7|0
1607470800000|2020-12-08 23:40:00|8298|8264.8|8295.5|8262.3|8298|8264.8|8289|8256|0
1607471100000|2020-12-08 23:45:00|8293.6|8260.4|8292.1|8258.9|8293.6|8260.4|8286.5|8253.5|0
1607471400000|2020-12-08 23:50:00|8289.7|8256.7|8293.3|8260.1|8294.7|8261.5|8289.7|8256.7|0
1607471700000|2020-12-08 23:55:00|8296.8|8263.6|8297.3|8264.1|8299.6|8266.4|8296.8|8263.6|0
1607472000000|2020-12-09 00:00:00|8292.9|8259.7|8299.4|8266.2|8299.4|8266.2|8292.9|8259.7|0
1607472300000|2020-12-09 00:05:00|8297.8|8264.6|8298.1|8264.9|8298.1|8264.9|8290.9|8257.9|0
1607472600000|2020-12-09 00:10:00|8295.5|8262.3|8298.4|8265.2|8299.2|8266|8294|8260.8|0
1607472900000|2020-12-09 00:15:00|8296.8|8263.6|8311.9|8278.7|8311.9|8278.7|8296.8|8263.6|0
1607473200000|2020-12-09 00:20:00|8308.2|8275|8306.2|8273|8312.5|8279.3|8304.4|8271.2|0
1607473500000|2020-12-09 00:25:00|8305.9|8272.7|8324.1|8290.9|8324.1|8290.9|8305.9|8272.7|0
1607473800000|2020-12-09 00:30:00|8323|8289.8|8326.6|8293.4|8326.6|8293.4|8321|8287.8|0
1607474100000|2020-12-09 00:35:00|8324.3|8291.1|8315.8|8282.6|8324.3|8291.1|8315.8|8282.6|0
1607474400000|2020-12-09 00:40:00|8315.7|8282.5|8324.5|8291.3|8326.3|8293.1|8315.7|8282.5|0
1607474700000|2020-12-09 00:45:00|8324.3|8291.1|8341.2|8308|8341.2|8308|8322.3|8289.1|0
1607475000000|2020-12-09 00:50:00|8339.7|8306.5|8355.1|8321.7|8355.1|8321.7|8339.7|8306.5|0
1607475300000|2020-12-09 00:55:00|8356.1|8322.7|8345.8|8312.4|8357.5|8324.1|8345.8|8312.4|0
1607475600000|2020-12-09 01:00:00|8346.8|8313.4|8350.7|8317.3|8352|8318.6|8343.9|8310.5|0
1607475900000|2020-12-09 01:05:00|8346.3|8312.9|8338.7|8305.5|8346.3|8312.9|8338.7|8305.5|0
1607476200000|2020-12-09 01:10:00|8341.3|8308.1|8333.7|8300.5|8341.3|8308.1|8333.7|8300.5|0
1607476500000|2020-12-09 01:15:00|8334.7|8301.5|8332.4|8299.2|8334.7|8301.5|8331.1|8297.9|0
1607476800000|2020-12-09 01:20:00|8335.7|8302.5|8333|8299.8|8335.8|8302.6|8330.1|8296.9|0
1607477100000|2020-12-09 01:25:00|8331.7|8298.5|8330.5|8297.3|8332.7|8299.5|8327.7|8294.5|0
1607477400000|2020-12-09 01:30:00|8327.6|8294.4|8327|8293.8|8330.3|8297.1|8325.2|8292|0
1607477700000|2020-12-09 01:35:00|8326.9|8293.7|8330.4|8297.2|8334.2|8301|8326.9|8293.7|0
1607478000000|2020-12-09 01:40:00|8329.4|8296.2|8325.8|8292.6|8332.4|8299.2|8325.8|8292.6|0
1607478300000|2020-12-09 01:45:00|8325.3|8292.1|8312.7|8279.5|8325.3|8292.1|8312.7|8279.5|0
1607478600000|2020-12-09 01:50:00|8314.3|8281.1|8312.6|8279.4|8314.3|8281.1|8311.1|8277.9|0
1607478900000|2020-12-09 01:55:00|8312|8278.8|8306.5|8273.3|8314.7|8281.5|8306.5|8273.3|0
1607479200000|2020-12-09 02:00:00|8305.8|8272.6|8312.8|8279.6|8313.9|8280.7|8305.8|8272.6|0
1607479500000|2020-12-09 02:05:00|8313.8|8280.6|8319.5|8286.3|8319.5|8286.3|8312.8|8279.6|0
1607479800000|2020-12-09 02:10:00|8319.8|8286.6|8321.2|8288|8322.4|8289.2|8317.8|8284.6|0
1607480100000|2020-12-09 02:15:00|8321.8|8288.6|8321.6|8288.4|8325.6|8292.4|8319.7|8286.5|0
1607480400000|2020-12-09 02:20:00|8322.1|8288.9|8324.5|8291.3|8326.4|8293.2|8321.7|8288.5|0
1607480700000|2020-12-09 02:25:00|8323.2|8290|8319.4|8286.2|8323.2|8290|8317.7|8284.5|0
1607481000000|2020-12-09 02:30:00|8316.6|8283.4|8318.1|8284.9|8322.1|8288.9|8316|8282.8|0
1607481300000|2020-12-09 02:35:00|8318.6|8285.4|8315.5|8282.3|8318.6|8285.4|8315.5|8282.3|0
1607481600000|2020-12-09 02:40:00|8314.4|8281.2|8315.2|8282|8316.9|8283.7|8310.3|8277.1|0
1607481900000|2020-12-09 02:45:00|8315.7|8282.5|8322.9|8289.7|8322.9|8289.7|8315.7|8282.5|0
1607482200000|2020-12-09 02:50:00|8324.3|8291.1|8325.9|8292.7|8326.2|8293|8320.3|8287.1|0
1607482500000|2020-12-09 02:55:00|8322.1|8288.9|8324.8|8291.6|8329.5|8296.3|8322.1|8288.9|0
1607482800000|2020-12-09 03:00:00|8325.7|8292.5|8309.3|8276.1|8325.7|8292.5|8309.3|8276.1|0
1607483100000|2020-12-09 03:05:00|8306.3|8273.1|8314.7|8281.5|8315.7|8282.5|8306.3|8273.1|0
1607483400000|2020-12-09 03:10:00|8315.6|8282.4|8312.4|8279.2|8315.6|8282.4|8309.6|8276.4|0
1607483700000|2020-12-09 03:15:00|8312|8278.8|8304.7|8271.5|8312|8278.8|8304.7|8271.5|0
1607484000000|2020-12-09 03:20:00|8304.6|8271.4|8310.1|8276.9|8310.1|8276.9|8304.6|8271.4|0
1607484300000|2020-12-09 03:25:00|8307.9|8274.7|8313.6|8280.4|8314.1|8280.9|8307.9|8274.7|0
1607484600000|2020-12-09 03:30:00|8314.2|8281|8327.2|8294|8327.2|8294|8309.9|8276.7|0
1607484900000|2020-12-09 03:35:00|8327.4|8294.2|8327.7|8294.5|8328.5|8295.3|8326.5|8293.3|0
1607485200000|2020-12-09 03:40:00|8324.1|8290.9|8331.5|8298.3|8331.7|8298.5|8322.2|8289|0
1607485500000|2020-12-09 03:45:00|8333.6|8300.4|8332.5|8299.3|8334.7|8301.5|8329.5|8296.3|0
1607485800000|2020-12-09 03:50:00|8332.1|8298.9|8342.6|8309.2|8342.9|8309.5|8332.1|8298.9|0
1607486100000|2020-12-09 03:55:00|8343.4|8310|8344.5|8311.1|8344.5|8311.1|8338.8|8305.6|0
1607486400000|2020-12-09 04:00:00|8342.5|8309.1|8353.6|8320.2|8354.5|8321.1|8342.5|8309.1|0
1607486700000|2020-12-09 04:05:00|8349.3|8315.9|8336|8302.8|8349.3|8315.9|8336|8302.8|0
1607487000000|2020-12-09 04:10:00|8334.1|8300.9|8337.3|8304.1|8337.3|8304.1|8333|8299.8|0
1607487300000|2020-12-09 04:15:00|8339.5|8306.3|8343.4|8310|8343.4|8310|8337.1|8303.9|0
1607487600000|2020-12-09 04:20:00|8343.8|8310.4|8344|8310.6|8348|8314.6|8339.9|8306.7|0
1607487900000|2020-12-09 04:25:00|8341.5|8308.3|8348.3|8314.9|8351.2|8317.8|8341.5|8308.3|0
1607488200000|2020-12-09 04:30:00|8349.9|8316.5|8348.3|8314.9|8350.7|8317.3|8346.5|8313.1|0
1607488500000|2020-12-09 04:35:00|8344|8310.6|8349.5|8316.1|8350.2|8316.8|8344|8310.6|0
1607488800000|2020-12-09 04:40:00|8346.9|8313.5|8344.4|8311|8348|8314.6|8341.4|8308.2|0
1607489100000|2020-12-09 04:45:00|8342.1|8308.7|8342.7|8309.3|8345.2|8311.8|8340.4|8307.2|0
1607489400000|2020-12-09 04:50:00|8346.8|8313.4|8340.5|8307.3|8346.8|8313.4|8340.5|8307.3|0
1607489700000|2020-12-09 04:55:00|8344.3|8310.9|8341.8|8308.4|8346.7|8313.3|8338.9|8305.7|0
1607555400000|2020-12-09 23:10:00|8276.6|8243.6|8242.4|8209.4|8276.6|8243.6|8240.8|8208|0
1607555700000|2020-12-09 23:15:00|8245.9|8212.9|8229.1|8196.3|8245.9|8212.9|8227.8|8195|0
1607556000000|2020-12-09 23:20:00|8227.2|8194.4|8263.7|8230.7|8263.7|8230.7|8227.2|8194.4|0
1607556300000|2020-12-09 23:25:00|8268.1|8235.1|8271.5|8238.5|8271.5|8238.5|8263.2|8230.2|0
1607556600000|2020-12-09 23:30:00|8268.3|8235.3|8281.9|8248.9|8284.4|8251.4|8268.3|8235.3|0
1607556900000|2020-12-09 23:35:00|8272.8|8239.8|8266.3|8233.3|8272.8|8239.8|8264.8|8231.8|0
1607557200000|2020-12-09 23:40:00|8267.9|8234.9|8255.2|8222.2|8267.9|8234.9|8255.2|8222.2|0
1607557500000|2020-12-09 23:45:00|8252.6|8219.6|8250.7|8217.7|8252.6|8219.6|8246.9|8213.9|0
1607557800000|2020-12-09 23:50:00|8247.3|8214.3|8255.9|8222.9|8261.2|8228.2|8247.3|8214.3|0
1607558100000|2020-12-09 23:55:00|8255|8222|8251.8|8218.8|8255|8222|8243|8210|0
1607558400000|2020-12-10 00:00:00|8253.2|8220.2|8237|8204.2|8255.7|8222.7|8235.9|8203.1|0
1607558700000|2020-12-10 00:05:00|8237.2|8204.4|8239.3|8206.5|8243.4|8210.4|8233.2|8200.4|0
1607559000000|2020-12-10 00:10:00|8237.6|8204.8|8246.9|8213.9|8251.6|8218.6|8237.6|8204.8|0
1607559300000|2020-12-10 00:15:00|8246.1|8213.1|8241.3|8208.5|8246.1|8213.1|8240.2|8207.4|0
1607559600000|2020-12-10 00:20:00|8237.4|8204.6|8248.8|8215.8|8253.9|8220.9|8236.8|8204|0
1607559900000|2020-12-10 00:25:00|8252.2|8219.2|8255.4|8222.4|8258.9|8225.9|8251.3|8218.3|0
1607560200000|2020-12-10 00:30:00|8255.7|8222.7|8269.5|8236.5|8271.6|8238.6|8255.7|8222.7|0
1607560500000|2020-12-10 00:35:00|8270.4|8237.4|8274.4|8241.4|8282|8249|8270.4|8237.4|0
1607560800000|2020-12-10 00:40:00|8274.9|8241.9|8267.8|8234.8|8274.9|8241.9|8267.8|8234.8|0
1607561100000|2020-12-10 00:45:00|8267|8234|8268.4|8235.4|8273.4|8240.4|8267|8234|0
1607561400000|2020-12-10 00:50:00|8265.8|8232.8|8265.4|8232.4|8268|8235|8260|8227|0
1607561700000|2020-12-10 00:55:00|8261.7|8228.7|8257.7|8224.7|8262.8|8229.8|8256.1|8223.1|0
1607562000000|2020-12-10 01:00:00|8267|8234|8270.4|8237.4|8276.7|8243.7|8267|8234|0
1607562300000|2020-12-10 01:05:00|8269.3|8236.3|8281|8248|8281|8248|8267|8234|0
1607562600000|2020-12-10 01:10:00|8277|8244|8272.1|8239.1|8277|8244|8272.1|8239.1|0
1607562900000|2020-12-10 01:15:00|8274.2|8241.2|8284.2|8251.2|8284.2|8251.2|8273.7|8240.7|0
1607563200000|2020-12-10 01:20:00|8285.2|8252.2|8289.1|8256.1|8291.2|8258.2|8285.2|8252.2|0
1607563500000|2020-12-10 01:25:00|8288.2|8255.2|8279.5|8246.5|8289.5|8256.5|8277|8244|0
1607563800000|2020-12-10 01:30:00|8276.3|8243.3|8285.1|8252.1|8285.1|8252.1|8276.3|8243.3|0
1607564100000|2020-12-10 01:35:00|8284.1|8251.1|8294.1|8260.9|8295|8261.8|8283.6|8250.6|0
1607564400000|2020-12-10 01:40:00|8293.9|8260.7|8283.7|8250.7|8293.9|8260.7|8281.9|8248.9|0
1607564700000|2020-12-10 01:45:00|8282.6|8249.6|8285.4|8252.4|8285.8|8252.8|8280.8|8247.8|0
1607565000000|2020-12-10 01:50:00|8283.2|8250.2|8283.7|8250.7|8285.5|8252.5|8281|8248|0
1607565300000|2020-12-10 01:55:00|8286.3|8253.3|8285.1|8252.1|8288.6|8255.6|8279.8|8246.8|0
1607565600000|2020-12-10 02:00:00|8274.3|8241.3|8281|8248|8281.8|8248.8|8274.3|8241.3|0
1607565900000|2020-12-10 02:05:00|8280.3|8247.3|8277.9|8244.9|8281.9|8248.9|8274.8|8241.8|0
1607566200000|2020-12-10 02:10:00|8277.8|8244.8|8272.6|8239.6|8280.6|8247.6|8270.7|8237.7|0
1607566500000|2020-12-10 02:15:00|8273.5|8240.5|8279|8246|8280.5|8247.5|8273.5|8240.5|0
1607566800000|2020-12-10 02:20:00|8276.6|8243.6|8271.8|8238.8|8276.6|8243.6|8271.6|8238.6|0
1607567100000|2020-12-10 02:25:00|8273.2|8240.2|8273.3|8240.3|8275.6|8242.6|8269.7|8236.7|0
1607567400000|2020-12-10 02:30:00|8273.9|8240.9|8273|8240|8275.7|8242.7|8271.8|8238.8|0
1607567700000|2020-12-10 02:35:00|8277.3|8244.3|8281|8248|8283.7|8250.7|8276|8243|0
1607568000000|2020-12-10 02:40:00|8278.6|8245.6|8279.9|8246.9|8282.6|8249.6|8276.9|8243.9|0
1607568300000|2020-12-10 02:45:00|8278.7|8245.7|8279.1|8246.1|8282.5|8249.5|8277.6|8244.6|0
1607568600000|2020-12-10 02:50:00|8276.5|8243.5|8274.3|8241.3|8278.7|8245.7|8274.3|8241.3|0
1607568900000|2020-12-10 02:55:00|8275.2|8242.2|8262.8|8229.8|8276|8243|8262.8|8229.8|0
1607569200000|2020-12-10 03:00:00|8260.6|8227.6|8264.8|8231.8|8264.8|8231.8|8259.9|8226.9|0
1607569500000|2020-12-10 03:05:00|8267.4|8234.4|8266.6|8233.6|8273.3|8240.3|8266.6|8233.6|0
1607569800000|2020-12-10 03:10:00|8267|8234|8274.9|8241.9|8276.3|8243.3|8267|8234|0
1607570100000|2020-12-10 03:15:00|8272.9|8239.9|8263.2|8230.2|8274.4|8241.4|8260.5|8227.5|0
1607570400000|2020-12-10 03:20:00|8262|8229|8263.7|8230.7|8266.1|8233.1|8262|8229|0
1607570700000|2020-12-10 03:25:00|8261.3|8228.3|8261.4|8228.4|8265.7|8232.7|8261.2|8228.2|0
1607571000000|2020-12-10 03:30:00|8261.6|8228.6|8270.3|8237.3|8271.2|8238.2|8259.7|8226.7|0
1607571300000|2020-12-10 03:35:00|8267.9|8234.9|8265|8232|8272.2|8239.2|8265|8232|0
1607571600000|2020-12-10 03:40:00|8265.5|8232.5|8271.7|8238.7|8271.8|8238.8|8264|8231|0
1607571900000|2020-12-10 03:45:00|8269.8|8236.8|8271|8238|8275.2|8242.2|8269.8|8236.8|0
1607572200000|2020-12-10 03:50:00|8271.7|8238.7|8273.7|8240.7|8273.7|8240.7|8267.5|8234.5|0
1607572500000|2020-12-10 03:55:00|8271.5|8238.5|8274.1|8241.1|8274.1|8241.1|8267.5|8234.5|0
1607572800000|2020-12-10 04:00:00|8273.7|8240.7|8274.8|8241.8|8275.7|8242.7|8269.4|8236.4|0
1607573100000|2020-12-10 04:05:00|8276.4|8243.4|8289.7|8256.7|8289.7|8256.7|8276.4|8243.4|0
1607573400000|2020-12-10 04:10:00|8289.8|8256.8|8293.1|8259.9|8293.5|8260.3|8284.4|8251.4|0
1607573700000|2020-12-10 04:15:00|8290.7|8257.7|8288|8255|8290.7|8257.7|8283.7|8250.7|0
1607574000000|2020-12-10 04:20:00|8289.9|8256.9|8291.8|8258.6|8296.9|8263.7|8289.9|8256.9|0
1607574300000|2020-12-10 04:25:00|8292.5|8259.3|8302|8268.8|8302|8268.8|8292.5|8259.3|0
1607574600000|2020-12-10 04:30:00|8301.4|8268.2|8300.7|8267.5|8302.2|8269|8298.7|8265.5|0
1607574900000|2020-12-10 04:35:00|8300.8|8267.6|8300.7|8267.5|8304|8270.8|8295.8|8262.6|0
1607575200000|2020-12-10 04:40:00|8303.2|8270|8300.8|8267.6|8306.1|8272.9|8300.5|8267.3|0
1607575500000|2020-12-10 04:45:00|8304.4|8271.2|8315.1|8281.9|8315.9|8282.7|8304.4|8271.2|0
1607575800000|2020-12-10 04:50:00|8313.8|8280.6|8316.5|8283.3|8319.8|8286.6|8312|8278.8|0
1607576100000|2020-12-10 04:55:00|8315.8|8282.6|8318.6|8285.4|8320|8286.8|8313|8279.8|0
1607641800000|2020-12-10 23:10:00|8381.4|8348|8396.4|8362.8|8396.4|8362.8|8380.3|8346.9|0
1607642100000|2020-12-10 23:15:00|8397.5|8363.9|8416.4|8382.8|8416.4|8382.8|8395.7|8362.1|0
1607642400000|2020-12-10 23:20:00|8417.8|8384.2|8417.4|8383.8|8430.7|8397.1|8417.4|8383.8|0
1607642700000|2020-12-10 23:25:00|8414.8|8381.2|8428.6|8395|8428.6|8395|8407.6|8374|0
1607643000000|2020-12-10 23:30:00|8430.8|8397.2|8443.7|8409.9|8448.6|8414.8|8430.8|8397.2|0
1607643300000|2020-12-10 23:35:00|8444.1|8410.3|8454|8420.2|8459.5|8425.7|8440.5|8406.9|0
1607643600000|2020-12-10 23:40:00|8455.6|8421.8|8451.8|8418|8456.1|8422.3|8451|8417.2|0
1607643900000|2020-12-10 23:45:00|8451.5|8417.7|8444.7|8410.9|8455.9|8422.1|8444.7|8410.9|0
1607644200000|2020-12-10 23:50:00|8443.5|8409.7|8448.7|8414.9|8448.7|8414.9|8436.4|8402.8|0
1607644500000|2020-12-10 23:55:00|8445.3|8411.5|8449.1|8415.3|8450.6|8416.8|8440.4|8406.8|0
1607644800000|2020-12-11 00:00:00|8444.1|8410.3|8464.4|8430.6|8465.3|8431.5|8444.1|8410.3|0
1607645100000|2020-12-11 00:05:00|8463.9|8430.1|8453.4|8419.6|8466.4|8432.6|8453.4|8419.6|0
1607645400000|2020-12-11 00:10:00|8458|8424.2|8461.9|8428.1|8464.9|8431.1|8455.7|8421.9|0
1607645700000|2020-12-11 00:15:00|8464.1|8430.3|8462.2|8428.4|8467.2|8433.4|8460.9|8427.1|0
1607646000000|2020-12-11 00:20:00|8467.2|8433.4|8466.2|8432.4|8472.9|8439.1|8466|8432.2|0
1607646300000|2020-12-11 00:25:00|8466.3|8432.5|8464.7|8430.9|8466.3|8432.5|8456.6|8422.8|0
1607646600000|2020-12-11 00:30:00|8463.2|8429.4|8460.7|8426.9|8463.7|8429.9|8460.7|8426.9|0
1607646900000|2020-12-11 00:35:00|8462.7|8428.9|8463.4|8429.6|8465.7|8431.9|8462|8428.2|0
1607647200000|2020-12-11 00:40:00|8462.4|8428.6|8453.4|8419.6|8462.4|8428.6|8451.1|8417.3|0
1607647500000|2020-12-11 00:45:00|8453.7|8419.9|8455.9|8422.1|8458.2|8424.4|8453.7|8419.9|0
1607647800000|2020-12-11 00:50:00|8455.6|8421.8|8451.8|8418|8458.6|8424.8|8450.6|8416.8|0
1607648100000|2020-12-11 00:55:00|8456.3|8422.5|8446.1|8412.3|8456.3|8422.5|8446|8412.2|0
1607648400000|2020-12-11 01:00:00|8447.1|8413.3|8436.7|8403.1|8447.1|8413.3|8436.7|8403.1|0
1607648700000|2020-12-11 01:05:00|8438.6|8405|8442.3|8408.5|8445.4|8411.6|8438.3|8404.7|0
1607649000000|2020-12-11 01:10:00|8443|8409.2|8433.9|8400.3|8443|8409.2|8433.9|8400.3|0
1607649300000|2020-12-11 01:15:00|8437.2|8403.6|8439.6|8406|8443.9|8410.1|8437.2|8403.6|0
1607649600000|2020-12-11 01:20:00|8440.9|8407.3|8438.6|8405|8444.3|8410.5|8438.6|8405|0
1607649900000|2020-12-11 01:25:00|8444.6|8410.8|8438.8|8405.2|8444.6|8410.8|8435.4|8401.8|0
1607650200000|2020-12-11 01:30:00|8441.2|8407.6|8447.6|8413.8|8448.8|8415|8439.2|8405.6|0
1607650500000|2020-12-11 01:35:00|8450.6|8416.8|8454.7|8420.9|8454.7|8420.9|8448.9|8415.1|0
1607650800000|2020-12-11 01:40:00|8455.4|8421.6|8458.5|8424.7|8459.7|8425.9|8449.8|8416|0
1607651100000|2020-12-11 01:45:00|8457.2|8423.4|8470.6|8436.8|8470.6|8436.8|8457.2|8423.4|0
1607651400000|2020-12-11 01:50:00|8471.3|8437.5|8474.8|8441|8481.6|8447.8|8471.3|8437.5|0
1607651700000|2020-12-11 01:55:00|8477.3|8443.5|8475.2|8441.4|8480.7|8446.9|8474.8|8441|0
1607652000000|2020-12-11 02:00:00|8472.9|8439.1|8465.3|8431.5|8472.9|8439.1|8462.4|8428.6|0
1607652300000|2020-12-11 02:05:00|8467.5|8433.7|8458.3|8424.5|8467.5|8433.7|8458.3|8424.5|0
1607652600000|2020-12-11 02:10:00|8460.5|8426.7|8455.2|8421.4|8460.5|8426.7|8454.7|8420.9|0
1607652900000|2020-12-11 02:15:00|8456|8422.2|8454.1|8420.3|8461.2|8427.4|8452|8418.2|0
1607653200000|2020-12-11 02:20:00|8456.3|8422.5|8456.4|8422.6|8457.1|8423.3|8453.5|8419.7|0
1607653500000|2020-12-11 02:25:00|8457|8423.2|8445.4|8411.6|8457|8423.2|8445.4|8411.6|0
1607653800000|2020-12-11 02:30:00|8445.3|8411.5|8413.7|8380.1|8445.3|8411.5|8412.4|8378.8|0
1607654100000|2020-12-11 02:35:00|8415.5|8381.9|8409.9|8376.3|8416.1|8382.5|8409.8|8376.2|0
1607654400000|2020-12-11 02:40:00|8409|8375.4|8402.6|8369|8409|8375.4|8397.2|8363.6|0
1607654700000|2020-12-11 02:45:00|8403.1|8369.5|8400.9|8367.3|8405.3|8371.7|8398.5|8364.9|0
1607655000000|2020-12-11 02:50:00|8401.5|8367.9|8399.2|8365.6|8405.1|8371.5|8399.2|8365.6|0
1607655300000|2020-12-11 02:55:00|8400.9|8367.3|8393.2|8359.6|8400.9|8367.3|8389.9|8356.5|0
1607655600000|2020-12-11 03:00:00|8393.9|8360.3|8401.1|8367.5|8401.1|8367.5|8393.9|8360.3|0
1607655900000|2020-12-11 03:05:00|8401.4|8367.8|8418|8384.4|8419.7|8386.1|8400.9|8367.3|0
1607656200000|2020-12-11 03:10:00|8417.6|8384|8409.4|8375.8|8418.7|8385.1|8409.4|8375.8|0
1607656500000|2020-12-11 03:15:00|8408.3|8374.7|8409.6|8376|8409.9|8376.3|8402.4|8368.8|0
1607656800000|2020-12-11 03:20:00|8411.5|8377.9|8416.1|8382.5|8418.3|8384.7|8409.9|8376.3|0
1607657100000|2020-12-11 03:25:00|8417.3|8383.7|8422.7|8389.1|8423.3|8389.7|8415.8|8382.2|0
1607657400000|2020-12-11 03:30:00|8424.1|8390.5|8437|8403.4|8438.7|8405.1|8424.1|8390.5|0
1607657700000|2020-12-11 03:35:00|8435.8|8402.2|8430.7|8397.1|8438.1|8404.5|8430.7|8397.1|0
1607658000000|2020-12-11 03:40:00|8431.5|8397.9|8420.5|8386.9|8431.5|8397.9|8416.6|8383|0
1607658300000|2020-12-11 03:45:00|8421.3|8387.7|8417.9|8384.3|8421.3|8387.7|8417.5|8383.9|0
1607658600000|2020-12-11 03:50:00|8418.2|8384.6|8415.2|8381.6|8421.3|8387.7|8413.6|8380|0
1607658900000|2020-12-11 03:55:00|8417.3|8383.7|8423.2|8389.6|8423.2|8389.6|8417.2|8383.6|0
1607659200000|2020-12-11 04:00:00|8419.7|8386.1|8419.7|8386.1|8422.3|8388.7|8415.9|8382.3|0
1607659500000|2020-12-11 04:05:00|8417.9|8384.3|8420.9|8387.3|8421|8387.4|8416.9|8383.3|0
1607659800000|2020-12-11 04:10:00|8418.4|8384.8|8420|8386.4|8421.6|8388|8417.4|8383.8|0
1607660100000|2020-12-11 04:15:00|8420.6|8387|8430.6|8397|8432.1|8398.5|8420.6|8387|0
1607660400000|2020-12-11 04:20:00|8429.5|8395.9|8428.2|8394.6|8433.6|8400|8426.5|8392.9|0
1607660700000|2020-12-11 04:25:00|8428.3|8394.7|8432.9|8399.3|8434.7|8401.1|8428.3|8394.7|0
1607661000000|2020-12-11 04:30:00|8432.6|8399|8433.2|8399.6|8435|8401.4|8430.1|8396.5|0
1607661300000|2020-12-11 04:35:00|8436.3|8402.7|8430.5|8396.9|8436.3|8402.7|8430.5|8396.9|0
1607661600000|2020-12-11 04:40:00|8430.1|8396.5|8424.7|8391.1|8433.2|8399.6|8422.5|8388.9|0
1607661900000|2020-12-11 04:45:00|8428|8394.4|8423.4|8389.8|8429.3|8395.7|8423.4|8389.8|0
1607662200000|2020-12-11 04:50:00|8424.1|8390.5|8429.8|8396.2|8429.8|8396.2|8424.1|8390.5|0
1607662500000|2020-12-11 04:55:00|8428.2|8394.6|8432|8398.4|8434.3|8400.7|8427.5|8393.9|0
1607901000000|2020-12-13 23:10:00|8435.9|8402.3|8409.5|8375.9|8436.9|8403.3|8409.1|8375.5|0
1607901300000|2020-12-13 23:15:00|8407|8373.4|8349.7|8316.3|8407|8373.4|8349.7|8316.3|0
1607901600000|2020-12-13 23:20:00|8348.9|8315.5|8354.7|8321.3|8361.3|8327.9|8348.9|8315.5|0
1607901900000|2020-12-13 23:25:00|8358.2|8324.8|8362.7|8329.3|8364.8|8331.4|8356.5|8323.1|0
1607902200000|2020-12-13 23:30:00|8359.7|8326.3|8372.7|8339.3|8382.3|8348.9|8359.7|8326.3|0
1607902500000|2020-12-13 23:35:00|8372.1|8338.7|8370.9|8337.5|8375.4|8342|8370.9|8337.5|0
1607902800000|2020-12-13 23:40:00|8371.2|8337.8|8365.7|8332.3|8373.7|8340.3|8364.3|8330.9|0
1607903100000|2020-12-13 23:45:00|8371.5|8338.1|8370.4|8337|8378.3|8344.9|8366.7|8333.3|0
1607903400000|2020-12-13 23:50:00|8369.4|8336|8362.9|8329.5|8373.2|8339.8|8362.9|8329.5|0
1607903700000|2020-12-13 23:55:00|8364.6|8331.2|8358.7|8325.3|8366.4|8333|8357.3|8323.9|0
1607904000000|2020-12-14 00:00:00|8358.6|8325.2|8378.3|8344.9|8378.3|8344.9|8358.6|8325.2|0
1607904300000|2020-12-14 00:05:00|8381.1|8347.7|8382.5|8349.1|8389.5|8356.1|8380.8|8347.4|0
1607904600000|2020-12-14 00:10:00|8375.2|8341.8|8372.4|8339|8378.5|8345.1|8370.7|8337.3|0
1607904900000|2020-12-14 00:15:00|8373.6|8340.2|8372.8|8339.4|8373.6|8340.2|8369.1|8335.7|0
1607905200000|2020-12-14 00:20:00|8375.2|8341.8|8370.9|8337.5|8375.2|8341.8|8368.4|8335|0
1607905500000|2020-12-14 00:25:00|8373.1|8339.7|8375.5|8342.1|8382.3|8348.9|8373.1|8339.7|0
1607905800000|2020-12-14 00:30:00|8374.6|8341.2|8370.6|8337.2|8374.6|8341.2|8368.4|8335|0
1607906100000|2020-12-14 00:35:00|8370.8|8337.4|8370.3|8336.9|8371.8|8338.4|8369|8335.6|0
1607906400000|2020-12-14 00:40:00|8372|8338.6|8370.1|8336.7|8373.5|8340.1|8368.1|8334.7|0
1607906700000|2020-12-14 00:45:00|8366.8|8333.4|8377.9|8344.5|8377.9|8344.5|8362.3|8328.9|0
1607907000000|2020-12-14 00:50:00|8377.7|8344.3|8377.8|8344.4|8379.7|8346.3|8377.5|8344.1|0
1607907300000|2020-12-14 00:55:00|8376.9|8343.5|8380|8346.6|8380|8346.6|8374.2|8340.8|0
1607907600000|2020-12-14 01:00:00|8376.7|8343.3|8377.2|8343.8|8380.2|8346.8|8371.4|8338|0
1607907900000|2020-12-14 01:05:00|8376.4|8343|8371.6|8338.2|8376.4|8343|8367.3|8333.9|0
1607908200000|2020-12-14 01:10:00|8367.2|8333.8|8369.8|8336.4|8372.5|8339.1|8365.7|8332.3|0
1607908500000|2020-12-14 01:15:00|8372.2|8338.8|8370.7|8337.3|8376.5|8343.1|8370.4|8337|0
1607908800000|2020-12-14 01:20:00|8375.3|8341.9|8380.8|8347.4|8380.8|8347.4|8372.6|8339.2|0
1607909100000|2020-12-14 01:25:00|8384.2|8350.8|8400.7|8367.1|8400.7|8367.1|8384.2|8350.8|0
1607909400000|2020-12-14 01:30:00|8398.5|8364.9|8399.1|8365.5|8402|8368.4|8396.2|8362.6|0
1607909700000|2020-12-14 01:35:00|8400.4|8366.8|8382.7|8349.3|8400.4|8366.8|8377.3|8343.9|0
1607910000000|2020-12-14 01:40:00|8380.1|8346.7|8373.4|8340|8380.1|8346.7|8373.4|8340|0
1607910300000|2020-12-14 01:45:00|8373.5|8340.1|8372.3|8338.9|8378.2|8344.8|8372.3|8338.9|0
1607910600000|2020-12-14 01:50:00|8371.4|8338|8371.9|8338.5|8374.2|8340.8|8369.1|8335.7|0
1607910900000|2020-12-14 01:55:00|8372.3|8338.9|8367.8|8334.4|8375|8341.6|8367.1|8333.7|0
1607911200000|2020-12-14 02:00:00|8367.1|8333.7|8366.4|8333|8373.8|8340.4|8366.4|8333|0
1607911500000|2020-12-14 02:05:00|8367.4|8334|8358.5|8325.1|8368.8|8335.4|8358.5|8325.1|0
1607911800000|2020-12-14 02:10:00|8361.6|8328.2|8360.2|8326.8|8363.7|8330.3|8358|8324.6|0
1607912100000|2020-12-14 02:15:00|8361.1|8327.7|8368.1|8334.7|8368.1|8334.7|8359.9|8326.5|0
1607912400000|2020-12-14 02:20:00|8368.7|8335.3|8363.4|8330|8368.7|8335.3|8362.8|8329.4|0
1607912700000|2020-12-14 02:25:00|8362|8328.6|8359.1|8325.7|8362.1|8328.7|8359.1|8325.7|0
1607913000000|2020-12-14 02:30:00|8361.7|8328.3|8360.4|8327|8363.3|8329.9|8359.3|8325.9|0
1607913300000|2020-12-14 02:35:00|8360.7|8327.3|8353.4|8320|8360.7|8327.3|8351.5|8318.1|0
1607913600000|2020-12-14 02:40:00|8354.4|8321|8349.7|8316.3|8355.9|8322.5|8348.7|8315.3|0
1607913900000|2020-12-14 02:45:00|8349.8|8316.4|8352.1|8318.7|8352.1|8318.7|8348|8314.6|0
1607914200000|2020-12-14 02:50:00|8352.5|8319.1|8351.8|8318.4|8352.5|8319.1|8348.8|8315.4|0
1607914500000|2020-12-14 02:55:00|8352.9|8319.5|8347.6|8314.2|8356|8322.6|8347.6|8314.2|0
1607914800000|2020-12-14 03:00:00|8344.2|8310.8|8343|8309.6|8345.8|8312.4|8342.4|8309|0
1607915100000|2020-12-14 03:05:00|8340.1|8306.9|8341.4|8308.2|8343.5|8310.1|8340.1|8306.9|0
1607915400000|2020-12-14 03:10:00|8340.6|8307.4|8345.4|8312|8345.4|8312|8339.3|8306.1|0
1607915700000|2020-12-14 03:15:00|8346|8312.6|8351|8317.6|8351|8317.6|8345.8|8312.4|0
1607916000000|2020-12-14 03:20:00|8349.8|8316.4|8363.2|8329.8|8365.2|8331.8|8349.8|8316.4|0
1607916300000|2020-12-14 03:25:00|8362.1|8328.7|8360.3|8326.9|8366.2|8332.8|8360.3|8326.9|0
1607916600000|2020-12-14 03:30:00|8361|8327.6|8368.4|8335|8369.9|8336.5|8360.8|8327.4|0
1607916900000|2020-12-14 03:35:00|8368|8334.6|8364.4|8331|8368|8334.6|8363.7|8330.3|0
1607917200000|2020-12-14 03:40:00|8361.1|8327.7|8363.6|8330.2|8368.1|8334.7|8360.4|8327|0
1607917500000|2020-12-14 03:45:00|8366.4|8333|8371.7|8338.3|8375.8|8342.4|8366.4|8333|0
1607917800000|2020-12-14 03:50:00|8372|8338.6|8374.7|8341.3|8375.9|8342.5|8370.6|8337.2|0
1607918100000|2020-12-14 03:55:00|8372.5|8339.1|8376.7|8343.3|8376.7|8343.3|8372|8338.6|0
1607918400000|2020-12-14 04:00:00|8376.8|8343.4|8392.5|8358.9|8393.2|8359.6|8376.8|8343.4|0
1607918700000|2020-12-14 04:05:00|8392.2|8358.6|8407|8373.4|8407|8373.4|8389|8355.6|0
1607919000000|2020-12-14 04:10:00|8410.5|8376.9|8413.6|8380|8418.2|8384.6|8410.5|8376.9|0
1607919300000|2020-12-14 04:15:00|8410.9|8377.3|8413.8|8380.2|8415.1|8381.5|8410.9|8377.3|0
1607919600000|2020-12-14 04:20:00|8413.7|8380.1|8414|8380.4|8415.8|8382.2|8410.7|8377.1|0
1607919900000|2020-12-14 04:25:00|8413.9|8380.3|8403.4|8369.8|8415.4|8381.8|8403.4|8369.8|0
1607920200000|2020-12-14 04:30:00|8402.8|8369.2|8396.8|8363.2|8404.5|8370.9|8396.8|8363.2|0
1607920500000|2020-12-14 04:35:00|8398.1|8364.5|8395|8361.4|8400.6|8367|8395|8361.4|0
1607920800000|2020-12-14 04:40:00|8394.9|8361.3|8402.1|8368.5|8402.1|8368.5|8392.9|8359.3|0
1607921100000|2020-12-14 04:45:00|8403.1|8369.5|8401.7|8368.1|8403.1|8369.5|8399.3|8365.7|0
1607921400000|2020-12-14 04:50:00|8397.4|8363.8|8396.6|8363|8401.3|8367.7|8395.9|8362.3|0
1607921700000|2020-12-14 04:55:00|8391.8|8358.3|8391.1|8357.7|8392.4|8358.8|8386.5|8353.1|0
1607987400000|2020-12-14 23:10:00|8268.3|8235.3|8219.9|8187.1|8268.3|8235.3|8219.9|8187.1|0
1607987700000|2020-12-14 23:15:00|8209.5|8176.7|8211.2|8178.4|8222|8189.2|8209.5|8176.7|0
1607988000000|2020-12-14 23:20:00|8210.8|8178|8250|8217|8250|8217|8210.8|8178|0
1607988300000|2020-12-14 23:25:00|8242.1|8209.1|8232.7|8199.9|8245.9|8212.9|8232.7|8199.9|0
1607988600000|2020-12-14 23:30:00|8228.8|8196|8214.4|8181.6|8228.8|8196|8214.4|8181.6|0
1607988900000|2020-12-14 23:35:00|8215.9|8183.1|8220|8187.2|8224.6|8191.8|8215.9|8183.1|0
1607989200000|2020-12-14 23:40:00|8219.9|8187.1|8214.3|8181.5|8219.9|8187.1|8213.4|8180.6|0
1607989500000|2020-12-14 23:45:00|8217.3|8184.5|8216.6|8183.8|8224.9|8192.1|8216.3|8183.5|0
1607989800000|2020-12-14 23:50:00|8214.5|8181.7|8217.9|8185.1|8217.9|8185.1|8211.8|8179|0
1607990100000|2020-12-14 23:55:00|8216.7|8183.9|8217.1|8184.3|8225.5|8192.7|8216.7|8183.9|0
1607990400000|2020-12-15 00:00:00|8216.7|8183.9|8213.3|8180.5|8220.8|8188|8208.6|8175.8|0
1607990700000|2020-12-15 00:05:00|8213|8180.2|8208.3|8175.5|8219.7|8186.9|8208.3|8175.5|0
1607991000000|2020-12-15 00:10:00|8207.4|8174.6|8212|8179.2|8214.2|8181.4|8207.4|8174.6|0
1607991300000|2020-12-15 00:15:00|8211.8|8179|8217.1|8184.3|8217.3|8184.5|8211.8|8179|0
1607991600000|2020-12-15 00:20:00|8217.4|8184.6|8232.5|8199.7|8232.5|8199.7|8214.3|8181.5|0
1607991900000|2020-12-15 00:25:00|8234.7|8201.9|8229.7|8196.9|8235.5|8202.7|8229|8196.2|0
1607992200000|2020-12-15 00:30:00|8232.6|8199.8|8249.5|8216.5|8249.5|8216.5|8232.1|8199.3|0
1607992500000|2020-12-15 00:35:00|8256.5|8223.5|8259.4|8226.4|8267.7|8234.7|8256.5|8223.5|0
1607992800000|2020-12-15 00:40:00|8252|8219|8260.4|8227.4|8261.9|8228.9|8247.5|8214.5|0
1607993100000|2020-12-15 00:45:00|8261.1|8228.1|8267.1|8234.1|8268.9|8235.9|8260|8227|0
1607993400000|2020-12-15 00:50:00|8266.8|8233.8|8262.5|8229.5|8267.4|8234.4|8259.6|8226.6|0
1607993700000|2020-12-15 00:55:00|8262.2|8229.2|8270.6|8237.6|8273.2|8240.2|8262.2|8229.2|0
1607994000000|2020-12-15 01:00:00|8273.1|8240.1|8253.4|8220.4|8273.1|8240.1|8253.4|8220.4|0
1607994300000|2020-12-15 01:05:00|8255.5|8222.5|8261.8|8228.8|8263.8|8230.8|8255.5|8222.5|0
1607994600000|2020-12-15 01:10:00|8259.1|8226.1|8265.5|8232.5|8266.2|8233.2|8259.1|8226.1|0
1607994900000|2020-12-15 01:15:00|8269.8|8236.8|8260.3|8227.3|8270.3|8237.3|8259.6|8226.6|0
1607995200000|2020-12-15 01:20:00|8259|8226|8251.2|8218.2|8261.3|8228.3|8249.9|8216.9|0
1607995500000|2020-12-15 01:25:00|8250.2|8217.2|8247|8214|8254.4|8221.4|8247|8214|0
1607995800000|2020-12-15 01:30:00|8249.9|8216.9|8249.3|8216.3|8256.2|8223.2|8247.1|8214.1|0
1607996100000|2020-12-15 01:35:00|8247.3|8214.3|8233.6|8200.8|8247.3|8214.3|8233.6|8200.8|0
1607996400000|2020-12-15 01:40:00|8234.5|8201.7|8238.6|8205.8|8240.9|8208.1|8234.5|8201.7|0
1607996700000|2020-12-15 01:45:00|8239.9|8207.1|8227.4|8194.6|8239.9|8207.1|8223.7|8190.9|0
1607997000000|2020-12-15 01:50:00|8227|8194.2|8221.5|8188.7|8227|8194.2|8221.4|8188.6|0
1607997300000|2020-12-15 01:55:00|8219.8|8187|8219.5|8186.7|8221.5|8188.7|8218.2|8185.4|0
1607997600000|2020-12-15 02:00:00|8221|8188.2|8220.9|8188.1|8222.5|8189.7|8217.9|8185.1|0
1607997900000|2020-12-15 02:05:00|8221.9|8189.1|8227.2|8194.4|8231.7|8198.9|8221.9|8189.1|0
1607998200000|2020-12-15 02:10:00|8228.3|8195.5|8230.4|8197.6|8230.8|8198|8223.1|8190.3|0
1607998500000|2020-12-15 02:15:00|8228.3|8195.5|8224.1|8191.3|8230.1|8197.3|8223.6|8190.8|0
1607998800000|2020-12-15 02:20:00|8223.6|8190.8|8215.6|8182.8|8223.6|8190.8|8215.5|8182.7|0
1607999100000|2020-12-15 02:25:00|8217.2|8184.4|8215.3|8182.5|8220.2|8187.4|8213.8|8181|0
1607999400000|2020-12-15 02:30:00|8214.4|8181.6|8220.5|8187.7|8220.5|8187.7|8214.4|8181.6|0
1607999700000|2020-12-15 02:35:00|8221.3|8188.5|8216.1|8183.3|8221.7|8188.9|8216.1|8183.3|0
1608000000000|2020-12-15 02:40:00|8216.3|8183.5|8213.7|8180.9|8217.3|8184.5|8212.5|8179.7|0
1608000300000|2020-12-15 02:45:00|8212.8|8180|8213.9|8181.1|8214.1|8181.3|8208.6|8175.8|0
1608000600000|2020-12-15 02:50:00|8214.2|8181.4|8210|8177.2|8214.2|8181.4|8210|8177.2|0
1608000900000|2020-12-15 02:55:00|8213.6|8180.8|8212.3|8179.5|8216|8183.2|8212.3|8179.5|0
1608001200000|2020-12-15 03:00:00|8210|8177.2|8220.5|8187.7|8220.5|8187.7|8208.2|8175.4|0
1608001500000|2020-12-15 03:05:00|8222.3|8189.5|8214.7|8181.9|8222.3|8189.5|8214.7|8181.9|0
1608001800000|2020-12-15 03:10:00|8215.5|8182.7|8217.1|8184.3|8218.4|8185.6|8213|8180.2|0
1608002100000|2020-12-15 03:15:00|8218.4|8185.6|8217.5|8184.7|8218.5|8185.7|8216.2|8183.4|0
1608002400000|2020-12-15 03:20:00|8218|8185.2|8210|8177.2|8218|8185.2|8206.2|8173.4|0
1608002700000|2020-12-15 03:25:00|8213.3|8180.5|8216.5|8183.7|8216.5|8183.7|8208.8|8176|0
1608003000000|2020-12-15 03:30:00|8217.1|8184.3|8211.2|8178.4|8217.1|8184.3|8210.3|8177.5|0
1608003300000|2020-12-15 03:35:00|8210.9|8178.1|8212.3|8179.5|8218.4|8185.6|8209.8|8177|0
1608003600000|2020-12-15 03:40:00|8214.1|8181.3|8217.2|8184.4|8218.1|8185.3|8212.1|8179.3|0
1608003900000|2020-12-15 03:45:00|8215|8182.2|8218.9|8186.1|8218.9|8186.1|8213.6|8180.8|0
1608004200000|2020-12-15 03:50:00|8219.2|8186.4|8218.9|8186.1|8221.9|8189.1|8217.7|8184.9|0
1608004500000|2020-12-15 03:55:00|8220.8|8188|8219.6|8186.8|8220.8|8188|8218|8185.2|0
1608004800000|2020-12-15 04:00:00|8217|8184.2|8214.2|8181.4|8217|8184.2|8212.5|8179.7|0
1608005100000|2020-12-15 04:05:00|8213.1|8180.3|8215.7|8182.9|8216.8|8184|8211.8|8179|0
1608005400000|2020-12-15 04:10:00|8219.4|8186.6|8228.9|8196.1|8234.7|8201.9|8216.4|8183.6|0
1608005700000|2020-12-15 04:15:00|8231.4|8198.6|8218.9|8186.1|8235|8202.2|8218.9|8186.1|0
1608006000000|2020-12-15 04:20:00|8220.7|8187.9|8217.7|8184.9|8220.7|8187.9|8216.6|8183.8|0
1608006300000|2020-12-15 04:25:00|8218.2|8185.4|8220.9|8188.1|8221.8|8189|8216.4|8183.6|0
1608006600000|2020-12-15 04:30:00|8221|8188.2|8221.2|8188.4|8222.1|8189.3|8217.8|8185|0
1608006900000|2020-12-15 04:35:00|8221.4|8188.6|8216.1|8183.3|8221.4|8188.6|8212.9|8180.1|0
1608007200000|2020-12-15 04:40:00|8215.2|8182.4|8215|8182.2|8219.4|8186.6|8215|8182.2|0
1608007500000|2020-12-15 04:45:00|8215.7|8182.9|8214.9|8182.1|8220.3|8187.5|8212.4|8179.6|0
1608007800000|2020-12-15 04:50:00|8213.4|8180.6|8212.3|8179.5|8215.4|8182.6|8210.8|8178|0
1608008100000|2020-12-15 04:55:00|8211.3|8178.5|8199.7|8166.9|8211.3|8178.5|8195.1|8162.3|0
1608073800000|2020-12-15 23:10:00|8315.2|8282|8307.8|8274.6|8315.2|8282|8299.6|8266.4|0
1608074100000|2020-12-15 23:15:00|8304.4|8271.2|8302.4|8269.2|8304.4|8271.2|8292.6|8259.4|0
1608074400000|2020-12-15 23:20:00|8299.6|8266.4|8299.5|8266.3|8303.4|8270.2|8291.8|8258.6|0
1608074700000|2020-12-15 23:25:00|8295.8|8262.6|8290.2|8257.2|8301.9|8268.7|8290.2|8257.2|0
1608075000000|2020-12-15 23:30:00|8286.7|8253.7|8299.1|8265.9|8301.6|8268.4|8286.7|8253.7|0
1608075300000|2020-12-15 23:35:00|8296.6|8263.4|8274|8241|8296.6|8263.4|8273.3|8240.3|0
1608075600000|2020-12-15 23:40:00|8272.9|8239.9|8271.8|8238.8|8274.9|8241.9|8269|8236|0
1608075900000|2020-12-15 23:45:00|8261|8228|8246.2|8213.2|8261|8228|8237.9|8205.1|0
1608076200000|2020-12-15 23:50:00|8250.7|8217.7|8264|8231|8268.6|8235.6|8250.6|8217.6|0
1608076500000|2020-12-15 23:55:00|8263.6|8230.6|8263.6|8230.6|8271.5|8238.5|8263.4|8230.4|0
1608076800000|2020-12-16 00:00:00|8260.6|8227.6|8283|8250|8290|8257|8260.6|8227.6|0
1608077100000|2020-12-16 00:05:00|8284.3|8251.3|8267.8|8234.8|8284.3|8251.3|8267.8|8234.8|0
1608077400000|2020-12-16 00:10:00|8268.7|8235.7|8266.1|8233.1|8269.7|8236.7|8261.5|8228.5|0
1608077700000|2020-12-16 00:15:00|8264.4|8231.4|8268.9|8235.9|8270.4|8237.4|8260.9|8227.9|0
1608078000000|2020-12-16 00:20:00|8274.5|8241.5|8268.5|8235.5|8274.5|8241.5|8268.5|8235.5|0
1608078300000|2020-12-16 00:25:00|8276.2|8243.2|8258.1|8225.1|8278.6|8245.6|8258.1|8225.1|0
1608078600000|2020-12-16 00:30:00|8254.3|8221.3|8260.7|8227.7|8260.9|8227.9|8254.3|8221.3|0
1608078900000|2020-12-16 00:35:00|8259|8226|8261.2|8228.2|8262.3|8229.3|8255.7|8222.7|0
1608079200000|2020-12-16 00:40:00|8262|8229|8262.7|8229.7|8262.7|8229.7|8259|8226|0
1608079500000|2020-12-16 00:45:00|8262.4|8229.4|8262.2|8229.2|8270.9|8237.9|8261.9|8228.9|0
1608079800000|2020-12-16 00:50:00|8257.5|8224.5|8262.9|8229.9|8262.9|8229.9|8256.8|8223.8|0
1608080100000|2020-12-16 00:55:00|8259.6|8226.6|8259.9|8226.9|8259.9|8226.9|8254|8221|0
1608080400000|2020-12-16 01:00:00|8256.2|8223.2|8256.3|8223.3|8262.1|8229.1|8255.2|8222.2|0
1608080700000|2020-12-16 01:05:00|8257.2|8224.2|8260|8227|8261.7|8228.7|8255.7|8222.7|0
1608081000000|2020-12-16 01:10:00|8259.9|8226.9|8257.1|8224.1|8259.9|8226.9|8257.1|8224.1|0
1608081300000|2020-12-16 01:15:00|8258.5|8225.5|8259.2|8226.2|8259.4|8226.4|8254.4|8221.4|0
1608081600000|2020-12-16 01:20:00|8259.7|8226.7|8253.8|8220.8|8259.7|8226.7|8253.8|8220.8|0
1608081900000|2020-12-16 01:25:00|8251.8|8218.8|8253.6|8220.6|8256.9|8223.9|8249.9|8216.9|0
1608082200000|2020-12-16 01:30:00|8253.7|8220.7|8254.5|8221.5|8256|8223|8249.9|8216.9|0
1608082500000|2020-12-16 01:35:00|8252.5|8219.5|8251.2|8218.2|8253.1|8220.1|8250.5|8217.5|0
1608082800000|2020-12-16 01:40:00|8251.5|8218.5|8247.1|8214.1|8253.6|8220.6|8245.7|8212.7|0
1608083100000|2020-12-16 01:45:00|8246.4|8213.4|8246.6|8213.6|8247.1|8214.1|8242|8209|0
1608083400000|2020-12-16 01:50:00|8247.7|8214.7|8244.2|8211.2|8247.7|8214.7|8241.9|8208.9|0
1608083700000|2020-12-16 01:55:00|8240|8207.2|8249.2|8216.2|8249.2|8216.2|8240|8207.2|0
1608084000000|2020-12-16 02:00:00|8243.6|8210.6|8246.6|8213.6|8247.7|8214.7|8243.6|8210.6|0
1608084300000|2020-12-16 02:05:00|8247.8|8214.8|8245.6|8212.6|8247.8|8214.8|8244.2|8211.2|0
1608084600000|2020-12-16 02:10:00|8246.3|8213.3|8241.5|8208.6|8246.3|8213.3|8240.5|8207.7|0
1608084900000|2020-12-16 02:15:00|8243.5|8210.5|8241.2|8208.4|8246.9|8213.9|8237.7|8204.9|0
1608085200000|2020-12-16 02:20:00|8241|8208.2|8238|8205.2|8241|8208.2|8237.1|8204.3|0
1608085500000|2020-12-16 02:25:00|8240.7|8207.9|8234.6|8201.8|8242.6|8209.6|8232.2|8199.4|0
1608085800000|2020-12-16 02:30:00|8233.6|8200.8|8231.7|8198.9|8235.5|8202.7|8231.7|8198.9|0
1608086100000|2020-12-16 02:35:00|8234|8201.2|8240.5|8207.7|8240.5|8207.7|8231.4|8198.6|0
1608086400000|2020-12-16 02:40:00|8244.2|8211.2|8245.5|8212.5|8246.9|8213.9|8242.9|8209.9|0
1608086700000|2020-12-16 02:45:00|8245.2|8212.2|8251.6|8218.6|8251.6|8218.6|8243.8|8210.8|0
1608087000000|2020-12-16 02:50:00|8253.5|8220.5|8253.6|8220.6|8255|8222|8251.6|8218.6|0
1608087300000|2020-12-16 02:55:00|8255|8222|8255.4|8222.4|8257.3|8224.3|8253.5|8220.5|0
1608087600000|2020-12-16 03:00:00|8255|8222|8257.6|8224.6|8258.3|8225.3|8252.6|8219.6|0
1608087900000|2020-12-16 03:05:00|8254.7|8221.7|8251.5|8218.5|8256.7|8223.7|8251.5|8218.5|0
1608088200000|2020-12-16 03:10:00|8252|8219|8253.6|8220.6|8255.7|8222.7|8250.4|8217.4|0
1608088500000|2020-12-16 03:15:00|8253.4|8220.4|8250.9|8217.9|8253.4|8220.4|8249.2|8216.2|0
1608088800000|2020-12-16 03:20:00|8251.9|8218.9|8241.3|8208.5|8251.9|8218.9|8241.3|8208.5|0
1608089100000|2020-12-16 03:25:00|8242.3|8209.3|8243.1|8210.1|8244.9|8211.9|8242.3|8209.3|0
1608089400000|2020-12-16 03:30:00|8244.1|8211.1|8233.4|8200.6|8244.1|8211.1|8230.4|8197.6|0
1608089700000|2020-12-16 03:35:00|8232.1|8199.3|8231.5|8198.7|8232.5|8199.7|8228.2|8195.4|0
1608090000000|2020-12-16 03:40:00|8229.8|8197|8227.5|8194.7|8232.4|8199.6|8227.3|8194.5|0
1608090300000|2020-12-16 03:45:00|8226.3|8193.5|8238.5|8205.7|8238.5|8205.7|8226.1|8193.3|0
1608090600000|2020-12-16 03:50:00|8240.4|8207.6|8242.5|8209.5|8242.5|8209.5|8238.4|8205.6|0
1608090900000|2020-12-16 03:55:00|8244.6|8211.6|8239.7|8206.9|8244.6|8211.6|8239.7|8206.9|0
1608091200000|2020-12-16 04:00:00|8237.5|8204.7|8236.9|8204.1|8237.6|8204.8|8229.8|8197|0
1608091500000|2020-12-16 04:05:00|8233.8|8201|8220|8187.2|8233.8|8201|8220|8187.2|0
1608091800000|2020-12-16 04:10:00|8218.2|8185.4|8221|8188.2|8221|8188.2|8216.5|8183.7|0
1608092100000|2020-12-16 04:15:00|8219.5|8186.7|8221.9|8189.1|8221.9|8189.1|8217.2|8184.4|0
1608092400000|2020-12-16 04:20:00|8219.1|8186.3|8206.6|8173.8|8219.1|8186.3|8205.8|8173|0
1608092700000|2020-12-16 04:25:00|8206.5|8173.7|8197.5|8164.7|8207.3|8174.5|8196.3|8163.5|0
1608093000000|2020-12-16 04:30:00|8195.8|8163|8185|8152.4|8195.8|8163|8184.7|8152.1|0
1608093300000|2020-12-16 04:35:00|8186.5|8153.9|8188.6|8156|8188.6|8156|8182.9|8150.3|0
1608093600000|2020-12-16 04:40:00|8186.6|8154|8185.2|8152.6|8188.9|8156.3|8184.1|8151.5|0
1608093900000|2020-12-16 04:45:00|8188.7|8156.1|8182.4|8149.8|8188.7|8156.1|8180|8147.4|0
1608094200000|2020-12-16 04:50:00|8179.7|8147.1|8180.9|8148.3|8183|8150.4|8178.7|8146.1|0
1608094500000|2020-12-16 04:55:00|8184.5|8151.9|8184.6|8152|8185.6|8153|8179.4|8146.8|0
1608160500000|2020-12-16 23:15:00|8188.5|8155.9|8154.7|8122.1|8188.5|8155.9|8154.7|8122.1|0
1608160800000|2020-12-16 23:20:00|8162.3|8129.7|8181.4|8148.8|8181.4|8148.8|8162.3|8129.7|0
1608161100000|2020-12-16 23:25:00|8181.2|8148.6|8200.6|8167.8|8206|8173.2|8181.2|8148.6|0
1608161400000|2020-12-16 23:30:00|8201.4|8168.6|8180.6|8148|8206|8173.2|8180.6|8148|0
1608161700000|2020-12-16 23:35:00|8185.2|8152.6|8182.3|8149.7|8185.2|8152.6|8172.6|8140|0
1608162000000|2020-12-16 23:40:00|8183.4|8150.8|8192.8|8160|8195.5|8162.7|8177.1|8144.5|0
1608162300000|2020-12-16 23:45:00|8194.7|8161.9|8195.7|8162.9|8197.4|8164.6|8186.7|8154.1|0
1608162600000|2020-12-16 23:50:00|8198.9|8166.1|8223.8|8191|8223.8|8191|8197.5|8164.7|0
1608162900000|2020-12-16 23:55:00|8230.2|8197.4|8227.6|8194.8|8232.1|8199.3|8226.8|8194|0
1608163200000|2020-12-17 00:00:00|8232.5|8199.7|8198.3|8165.5|8233.7|8200.9|8197.6|8164.8|0
1608163500000|2020-12-17 00:05:00|8200.9|8168.1|8205.1|8172.3|8205.1|8172.3|8195.6|8162.8|0
1608163800000|2020-12-17 00:10:00|8202.9|8170.1|8208.7|8175.9|8210|8177.2|8201|8168.2|0
1608164100000|2020-12-17 00:15:00|8202.9|8170.1|8211.4|8178.6|8211.4|8178.6|8202.9|8170.1|0
1608164400000|2020-12-17 00:20:00|8210.5|8177.7|8214.2|8181.4|8221.4|8188.6|8210.5|8177.7|0
1608164700000|2020-12-17 00:25:00|8217.3|8184.5|8216.9|8184.1|8222.1|8189.3|8213.9|8181.1|0
1608165000000|2020-12-17 00:30:00|8217.7|8184.9|8225.8|8193|8225.8|8193|8216.8|8184|0
1608165300000|2020-12-17 00:35:00|8223.8|8191|8221.1|8188.3|8229.2|8196.4|8221.1|8188.3|0
1608165600000|2020-12-17 00:40:00|8221.4|8188.6|8239.9|8207.1|8239.9|8207.1|8220.4|8187.6|0
1608165900000|2020-12-17 00:45:00|8240.5|8207.7|8255.9|8222.9|8255.9|8222.9|8240.5|8207.7|0
1608166200000|2020-12-17 00:50:00|8256.7|8223.7|8254.9|8221.9|8259.3|8226.3|8248.3|8215.3|0
1608166500000|2020-12-17 00:55:00|8258.6|8225.6|8254.9|8221.9|8258.6|8225.6|8250.9|8217.9|0
1608166800000|2020-12-17 01:00:00|8256.1|8223.1|8257.4|8224.4|8257.8|8224.8|8255.4|8222.4|0
1608167100000|2020-12-17 01:05:00|8255.4|8222.4|8254.8|8221.8|8258.7|8225.7|8254.4|8221.4|0
1608167400000|2020-12-17 01:10:00|8252.4|8219.4|8259.9|8226.9|8261|8228|8252.4|8219.4|0
1608167700000|2020-12-17 01:15:00|8258.1|8225.1|8269|8236|8269|8236|8252.6|8219.6|0
1608168000000|2020-12-17 01:20:00|8273.9|8240.9|8268.7|8235.7|8276.4|8243.4|8268.7|8235.7|0
1608168300000|2020-12-17 01:25:00|8268.1|8235.1|8260|8227|8268.1|8235.1|8260|8227|0
1608168600000|2020-12-17 01:30:00|8257|8224|8256.9|8223.9|8262.5|8229.5|8256.9|8223.9|0
1608168900000|2020-12-17 01:35:00|8256.3|8223.3|8244.5|8211.5|8258.2|8225.2|8243.5|8210.5|0
1608169200000|2020-12-17 01:40:00|8245.6|8212.6|8247.6|8214.6|8251.2|8218.2|8245.6|8212.6|0
1608169500000|2020-12-17 01:45:00|8250|8217|8254.8|8221.8|8255.5|8222.5|8247.5|8214.5|0
1608169800000|2020-12-17 01:50:00|8254|8221|8253.1|8220.1|8254|8221|8249.9|8216.9|0
1608170100000|2020-12-17 01:55:00|8254.4|8221.4|8248.2|8215.2|8254.4|8221.4|8241.5|8208.6|0
1608170400000|2020-12-17 02:00:00|8249.1|8216.1|8245.3|8212.3|8250.7|8217.7|8245.3|8212.3|0
1608170700000|2020-12-17 02:05:00|8244.7|8211.7|8244.2|8211.2|8246.1|8213.1|8242.9|8209.9|0
1608171000000|2020-12-17 02:10:00|8245.6|8212.6|8248.4|8215.4|8249.8|8216.8|8245.6|8212.6|0
1608171300000|2020-12-17 02:15:00|8246.9|8213.9|8250|8217|8252.7|8219.7|8246.9|8213.9|0
1608171600000|2020-12-17 02:20:00|8249.8|8216.8|8251.8|8218.8|8254.7|8221.7|8249.8|8216.8|0
1608171900000|2020-12-17 02:25:00|8254.2|8221.2|8253.7|8220.7|8257.5|8224.5|8253.7|8220.7|0
1608172200000|2020-12-17 02:30:00|8255.5|8222.5|8266.4|8233.4|8271.5|8238.5|8255.5|8222.5|0
1608172500000|2020-12-17 02:35:00|8268.2|8235.2|8275.6|8242.6|8279|8246|8268.2|8235.2|0
1608172800000|2020-12-17 02:40:00|8277.4|8244.4|8285.2|8252.2|8287.5|8254.5|8273.7|8240.7|0
1608173100000|2020-12-17 02:45:00|8285|8252|8280.2|8247.2|8286.5|8253.5|8280.2|8247.2|0
1608173400000|2020-12-17 02:50:00|8282.7|8249.7|8281.9|8248.9|8284.8|8251.8|8280.3|8247.3|0
1608173700000|2020-12-17 02:55:00|8282.4|8249.4|8290|8257|8292.5|8259.3|8282.4|8249.4|0
1608174000000|2020-12-17 03:00:00|8287.6|8254.6|8285.9|8252.9|8288.8|8255.8|8285.3|8252.3|0
1608174300000|2020-12-17 03:05:00|8287.6|8254.6|8295.2|8262|8298.9|8265.7|8287.6|8254.6|0
1608174600000|2020-12-17 03:10:00|8300|8266.8|8301.2|8268|8302.5|8269.3|8298.3|8265.1|0
1608174900000|2020-12-17 03:15:00|8301.5|8268.3|8302.5|8269.3|8303.1|8269.9|8299.4|8266.2|0
1608175200000|2020-12-17 03:20:00|8300|8266.8|8311.4|8278.2|8311.4|8278.2|8298.7|8265.5|0
1608175500000|2020-12-17 03:25:00|8311.1|8277.9|8308.6|8275.4|8311.1|8277.9|8305.4|8272.2|0
1608175800000|2020-12-17 03:30:00|8305.1|8271.9|8308.2|8275|8308.2|8275|8300.6|8267.4|0
1608176100000|2020-12-17 03:35:00|8307.3|8274.1|8303.4|8270.2|8307.8|8274.6|8303.4|8270.2|0
1608176400000|2020-12-17 03:40:00|8306.3|8273.1|8305.6|8272.4|8309.9|8276.7|8303.6|8270.4|0
1608176700000|2020-12-17 03:45:00|8305.7|8272.5|8302.7|8269.5|8306|8272.8|8302.7|8269.5|0
1608177000000|2020-12-17 03:50:00|8305.5|8272.3|8302.6|8269.4|8306.3|8273.1|8300.7|8267.5|0
1608177300000|2020-12-17 03:55:00|8302.4|8269.2|8302.9|8269.7|8305|8271.8|8301.5|8268.3|0
1608177600000|2020-12-17 04:00:00|8301.7|8268.5|8309.2|8276|8309.2|8276|8300.3|8267.1|0
1608177900000|2020-12-17 04:05:00|8312.3|8279.1|8318.7|8285.5|8319|8285.8|8312.3|8279.1|0
1608178200000|2020-12-17 04:10:00|8320.5|8287.3|8322.5|8289.3|8323|8289.8|8317.8|8284.6|0
1608178500000|2020-12-17 04:15:00|8323.5|8290.3|8317.7|8284.5|8323.5|8290.3|8317.7|8284.5|0
1608178800000|2020-12-17 04:20:00|8320|8286.8|8320.6|8287.4|8322.8|8289.6|8318.8|8285.6|0
1608179100000|2020-12-17 04:25:00|8322.5|8289.3|8330.8|8297.6|8332|8298.8|8322.5|8289.3|0
1608179400000|2020-12-17 04:30:00|8329.8|8296.6|8331.6|8298.4|8333.1|8299.9|8329.1|8295.9|0
1608179700000|2020-12-17 04:35:00|8331.1|8297.9|8320|8286.8|8334.8|8301.6|8320|8286.8|0
1608180000000|2020-12-17 04:40:00|8319.9|8286.7|8323.4|8290.2|8323.4|8290.2|8316.7|8283.5|0
1608180300000|2020-12-17 04:45:00|8324.6|8291.4|8325.5|8292.3|8325.5|8292.3|8317.2|8284|0
1608180600000|2020-12-17 04:50:00|8330.5|8297.3|8330.1|8296.9|8332.7|8299.5|8329|8295.8|0
1608180900000|2020-12-17 04:55:00|8334.7|8301.5|8332.1|8298.9|8337.1|8303.9|8331.4|8298.2|0
1608246600000|2020-12-17 23:10:00|8298.8|8265.6|8283.5|8250.5|8302.2|8269|8267.1|8234.1|0
1608246900000|2020-12-17 23:15:00|8284.6|8251.6|8239.2|8206.4|8284.6|8251.6|8238.3|8205.5|0
1608247200000|2020-12-17 23:20:00|8248.7|8215.7|8241.8|8208.8|8248.7|8215.7|8229.6|8196.8|0
1608247500000|2020-12-17 23:25:00|8240.3|8207.5|8282.2|8249.2|8282.2|8249.2|8240.3|8207.5|0
1608247800000|2020-12-17 23:30:00|8284.2|8251.2|8302.2|8269|8303.9|8270.7|8284.2|8251.2|0
1608248100000|2020-12-17 23:35:00|8293.1|8259.9|8296.3|8263.1|8297.2|8264|8286.8|8253.8|0
1608248400000|2020-12-17 23:40:00|8288.7|8255.7|8286|8253|8288.8|8255.8|8284.1|8251.1|0
1608248700000|2020-12-17 23:45:00|8284.4|8251.4|8287.9|8254.9|8293.2|8260|8284.4|8251.4|0
1608249000000|2020-12-17 23:50:00|8285.1|8252.1|8275.6|8242.6|8291.1|8258.1|8275.6|8242.6|0
1608249300000|2020-12-17 23:55:00|8273.9|8240.9|8278.7|8245.7|8283.5|8250.5|8268.7|8235.7|0
1608249600000|2020-12-18 00:00:00|8279.4|8246.4|8267|8234|8279.4|8246.4|8263.1|8230.1|0
1608249900000|2020-12-18 00:05:00|8262.3|8229.3|8261.9|8228.9|8280.4|8247.4|8261.9|8228.9|0
1608250200000|2020-12-18 00:10:00|8260.7|8227.7|8242.5|8209.5|8260.7|8227.7|8240.5|8207.7|0
1608250500000|2020-12-18 00:15:00|8247.6|8214.6|8233.4|8200.6|8248.1|8215.1|8233.4|8200.6|0
1608250800000|2020-12-18 00:20:00|8238.4|8205.6|8230.7|8197.9|8238.4|8205.6|8223.7|8190.9|0
1608251100000|2020-12-18 00:25:00|8232.6|8199.8|8239.9|8207.1|8241|8208.2|8232.6|8199.8|0
1608251400000|2020-12-18 00:30:00|8240.6|8207.8|8240.7|8207.9|8244.1|8211.1|8240.2|8207.4|0
1608251700000|2020-12-18 00:35:00|8244.1|8211.1|8251.9|8218.9|8253|8220|8241.6|8208.6|0
1608252000000|2020-12-18 00:40:00|8252.7|8219.7|8264.1|8231.1|8268.5|8235.5|8252.6|8219.6|0
1608252300000|2020-12-18 00:45:00|8263.3|8230.3|8262.1|8229.1|8266|8233|8261.3|8228.3|0
1608252600000|2020-12-18 00:50:00|8260.9|8227.9|8259.5|8226.5|8267.5|8234.5|8259.5|8226.5|0
1608252900000|2020-12-18 00:55:00|8255.7|8222.7|8267.4|8234.4|8268.7|8235.7|8255.7|8222.7|0
1608253200000|2020-12-18 01:00:00|8267.3|8234.3|8270.3|8237.3|8273.9|8240.9|8265.9|8232.9|0
1608253500000|2020-12-18 01:05:00|8274.8|8241.8|8289.7|8256.7|8291.9|8258.7|8274.8|8241.8|0
1608253800000|2020-12-18 01:10:00|8286.4|8253.4|8277.6|8244.6|8286.4|8253.4|8275.9|8242.9|0
1608254100000|2020-12-18 01:15:00|8275.3|8242.3|8272.7|8239.7|8280.5|8247.5|8272.7|8239.7|0
1608254400000|2020-12-18 01:20:00|8273.1|8240.1|8270.7|8237.7|8277.3|8244.3|8269.2|8236.2|0
1608254700000|2020-12-18 01:25:00|8268.4|8235.4|8266.9|8233.9|8270.5|8237.5|8265.6|8232.6|0
1608255000000|2020-12-18 01:30:00|8267.9|8234.9|8267.9|8234.9|8271|8238|8266.8|8233.8|0
1608255300000|2020-12-18 01:35:00|8269.1|8236.1|8280|8247|8283.1|8250.1|8266.5|8233.5|0
1608255600000|2020-12-18 01:40:00|8279.2|8246.2|8283.2|8250.2|8283.5|8250.5|8279.2|8246.2|0
1608255900000|2020-12-18 01:45:00|8281.4|8248.4|8282.8|8249.8|8289.5|8256.5|8281.4|8248.4|0
1608256200000|2020-12-18 01:50:00|8282.5|8249.5|8287.7|8254.7|8289.1|8256.1|8282.5|8249.5|0
1608256500000|2020-12-18 01:55:00|8291.8|8258.6|8286.9|8253.9|8300.1|8266.9|8286.9|8253.9|0
1608256800000|2020-12-18 02:00:00|8287.5|8254.5|8279.2|8246.2|8287.5|8254.5|8279.2|8246.2|0
1608257100000|2020-12-18 02:05:00|8276.2|8243.2|8270.8|8237.8|8277.1|8244.1|8268.9|8235.9|0
1608257400000|2020-12-18 02:10:00|8272.7|8239.7|8267.5|8234.5|8274.6|8241.6|8266.3|8233.3|0
1608257700000|2020-12-18 02:15:00|8265.8|8232.8|8267.6|8234.6|8268.1|8235.1|8265|8232|0
1608258000000|2020-12-18 02:20:00|8266.3|8233.3|8263.7|8230.7|8266.5|8233.5|8262.9|8229.9|0
1608258300000|2020-12-18 02:25:00|8264.6|8231.6|8264.3|8231.3|8264.6|8231.6|8259.3|8226.3|0
1608258600000|2020-12-18 02:30:00|8261.9|8228.9|8258.5|8225.5|8265.9|8232.9|8256.3|8223.3|0
1608258900000|2020-12-18 02:35:00|8258.2|8225.2|8251.8|8218.8|8258.3|8225.3|8248.7|8215.7|0
1608259200000|2020-12-18 02:40:00|8251.5|8218.5|8247.4|8214.4|8251.5|8218.5|8246.6|8213.6|0
1608259500000|2020-12-18 02:45:00|8248.5|8215.5|8244.9|8211.9|8249.1|8216.1|8244.9|8211.9|0
1608259800000|2020-12-18 02:50:00|8244|8211|8241.6|8208.6|8244|8211|8241.3|8208.5|0
1608260100000|2020-12-18 02:55:00|8240.1|8207.3|8233.7|8200.9|8240.4|8207.6|8233.2|8200.4|0
1608260400000|2020-12-18 03:00:00|8236.2|8203.4|8228.8|8196|8236.2|8203.4|8228.8|8196|0
1608260700000|2020-12-18 03:05:00|8226.1|8193.3|8228.6|8195.8|8228.7|8195.9|8224.6|8191.8|0
1608261000000|2020-12-18 03:10:00|8228.4|8195.6|8221.9|8189.1|8229.4|8196.6|8221.9|8189.1|0
1608261300000|2020-12-18 03:15:00|8225.5|8192.7|8206.1|8173.3|8226.3|8193.5|8206.1|8173.3|0
1608261600000|2020-12-18 03:20:00|8208|8175.2|8202.3|8169.5|8208|8175.2|8202|8169.2|0
1608261900000|2020-12-18 03:25:00|8204.3|8171.5|8206.7|8173.9|8211.6|8178.8|8203.8|8171|0
1608262200000|2020-12-18 03:30:00|8207|8174.2|8195.3|8162.5|8207|8174.2|8193|8160.2|0
1608262500000|2020-12-18 03:35:00|8194.1|8161.3|8197.1|8164.3|8197.7|8164.9|8193.2|8160.4|0
1608262800000|2020-12-18 03:40:00|8197|8164.2|8193.3|8160.5|8197|8164.2|8191.5|8158.7|0
1608263100000|2020-12-18 03:45:00|8194.1|8161.3|8192.2|8159.4|8195.4|8162.6|8191.7|8158.9|0
1608263400000|2020-12-18 03:50:00|8190.1|8157.5|8181.9|8149.3|8190.1|8157.5|8181.1|8148.5|0
1608263700000|2020-12-18 03:55:00|8181.3|8148.7|8182.6|8150|8184.5|8151.9|8181|8148.4|0
1608264000000|2020-12-18 04:00:00|8185.6|8153|8181.4|8148.8|8185.6|8153|8177.3|8144.7|0
1608264300000|2020-12-18 04:05:00|8179.3|8146.7|8179.8|8147.2|8182.5|8149.9|8176.1|8143.5|0
1608264600000|2020-12-18 04:10:00|8178.1|8145.5|8181.2|8148.6|8181.6|8149|8172.4|8139.8|0
1608264900000|2020-12-18 04:15:00|8183.6|8151|8185.7|8153.1|8185.9|8153.3|8178.8|8146.2|0
1608265200000|2020-12-18 04:20:00|8184.7|8152.1|8191.9|8159.1|8193.7|8160.9|8184.7|8152.1|0
1608265500000|2020-12-18 04:25:00|8194.2|8161.4|8182.5|8149.9|8195.9|8163.1|8182.5|8149.9|0
1608265800000|2020-12-18 04:30:00|8182.8|8150.2|8184.8|8152.2|8185.8|8153.2|8182.5|8149.9|0
1608266100000|2020-12-18 04:35:00|8184.1|8151.5|8193.9|8161.1|8193.9|8161.1|8184.1|8151.5|0
1608266400000|2020-12-18 04:40:00|8189.5|8156.9|8188.8|8156.2|8192.8|8160|8184|8151.4|0
1608266700000|2020-12-18 04:45:00|8190.8|8158.2|8206.5|8173.7|8206.8|8174|8190.8|8158.2|0
1608267000000|2020-12-18 04:50:00|8206.2|8173.4|8202.3|8169.5|8211.3|8178.5|8202.3|8169.5|0
1608267300000|2020-12-18 04:55:00|8195.9|8163.1|8198.6|8165.8|8198.6|8165.8|8191.9|8159.1|0
1608505800000|2020-12-20 23:10:00|8155.7|8123.1|8099|8066.6|8155.7|8123.1|8097.7|8065.3|0
1608506100000|2020-12-20 23:15:00|8096.3|8063.9|8079.3|8047.1|8101.6|8069.2|8079.3|8047.1|0
1608506400000|2020-12-20 23:20:00|8078.1|8045.9|8105.5|8073.1|8116.5|8084.1|8073|8040.8|0
1608506700000|2020-12-20 23:25:00|8109|8076.6|8131.5|8099.1|8132.2|8099.8|8106.9|8074.5|0
1608507000000|2020-12-20 23:30:00|8131.9|8099.5|8165|8132.4|8168.5|8135.9|8130.2|8097.8|0
1608507300000|2020-12-20 23:35:00|8168.4|8135.8|8169.6|8137|8169.6|8137|8147.5|8114.9|0
1608507600000|2020-12-20 23:40:00|8171.2|8138.6|8154.6|8122|8171.2|8138.6|8154.3|8121.7|0
1608507900000|2020-12-20 23:45:00|8155.4|8122.8|8153|8120.4|8155.4|8122.8|8145.7|8113.1|0
1608508200000|2020-12-20 23:50:00|8147.9|8115.3|8150.1|8117.5|8150.1|8117.5|8143.8|8111.2|0
1608508500000|2020-12-20 23:55:00|8154.1|8121.5|8143.5|8110.9|8154.1|8121.5|8143.5|8110.9|0
1608508800000|2020-12-21 00:00:00|8147|8114.4|8151.9|8119.3|8154.4|8121.8|8146.6|8114|0
1608509100000|2020-12-21 00:05:00|8150.8|8118.2|8143.6|8111|8150.8|8118.2|8133.9|8101.5|0
1608509400000|2020-12-21 00:10:00|8140.6|8108.2|8132.2|8099.8|8140.6|8108.2|8129|8096.6|0
1608509700000|2020-12-21 00:15:00|8133.6|8101.2|8124.4|8092|8135.4|8103|8114.6|8082.2|0
1608510000000|2020-12-21 00:20:00|8125.9|8093.5|8129.7|8097.3|8129.7|8097.3|8118.8|8086.4|0
1608510300000|2020-12-21 00:25:00|8125.2|8092.8|8122.6|8090.2|8125.2|8092.8|8119.5|8087.1|0
1608510600000|2020-12-21 00:30:00|8120.1|8087.7|8112.9|8080.5|8121.1|8088.7|8099.3|8066.9|0
1608510900000|2020-12-21 00:35:00|8111.5|8079.1|8111.9|8079.5|8117.7|8085.3|8111.4|8079|0
1608511200000|2020-12-21 00:40:00|8113.7|8081.3|8115.4|8083|8116.5|8084.1|8112.2|8079.8|0
1608511500000|2020-12-21 00:45:00|8113.2|8080.8|8108.8|8076.4|8114.9|8082.5|8105.9|8073.5|0
1608511800000|2020-12-21 00:50:00|8110|8077.6|8113.6|8081.2|8113.6|8081.2|8107.9|8075.5|0
1608512100000|2020-12-21 00:55:00|8119.4|8087|8121.8|8089.4|8123.3|8090.9|8116.4|8084|0
1608512400000|2020-12-21 01:00:00|8119.4|8087|8124.6|8092.2|8128.4|8096|8119.4|8087|0
1608512700000|2020-12-21 01:05:00|8129.4|8097|8132.6|8100.2|8134.2|8101.8|8127.7|8095.3|0
1608513000000|2020-12-21 01:10:00|8134.3|8101.9|8148.9|8116.3|8149.6|8117|8134.3|8101.9|0
1608513300000|2020-12-21 01:15:00|8148.8|8116.2|8127.8|8095.4|8148.8|8116.2|8122.6|8090.2|0
1608513600000|2020-12-21 01:20:00|8128.5|8096.1|8125.1|8092.7|8130.1|8097.7|8122.9|8090.5|0
1608513900000|2020-12-21 01:25:00|8125.2|8092.8|8125.2|8092.8|8130.3|8097.9|8125.2|8092.8|0
1608514200000|2020-12-21 01:30:00|8124.5|8092.1|8123.1|8090.7|8128.7|8096.3|8115.9|8083.5|0
1608514500000|2020-12-21 01:35:00|8125.1|8092.7|8121.2|8088.8|8125.1|8092.7|8116.5|8084.1|0
1608514800000|2020-12-21 01:40:00|8119.6|8087.2|8134.8|8102.4|8137.9|8105.5|8119.6|8087.2|0
1608515100000|2020-12-21 01:45:00|8138|8105.6|8129.8|8097.4|8138|8105.6|8129.8|8097.4|0
1608515400000|2020-12-21 01:50:00|8133.2|8100.8|8133.5|8101.1|8134.1|8101.7|8129.3|8096.9|0
1608515700000|2020-12-21 01:55:00|8133.1|8100.7|8142.3|8109.7|8142.3|8109.7|8133.1|8100.7|0
1608516000000|2020-12-21 02:00:00|8141.7|8109.1|8143.3|8110.7|8144.4|8111.8|8141.1|8108.7|0
1608516300000|2020-12-21 02:05:00|8143.1|8110.5|8140.2|8107.8|8143.1|8110.5|8136.9|8104.5|0
1608516600000|2020-12-21 02:10:00|8142.7|8110.1|8157.4|8124.8|8157.4|8124.8|8142.7|8110.1|0
1608516900000|2020-12-21 02:15:00|8155.8|8123.2|8153.3|8120.7|8155.8|8123.2|8150.1|8117.5|0
1608517200000|2020-12-21 02:20:00|8154.8|8122.2|8157.2|8124.6|8158.1|8125.5|8154.8|8122.2|0
1608517500000|2020-12-21 02:25:00|8158.5|8125.9|8157.4|8124.8|8160.6|8128|8157.4|8124.8|0
1608517800000|2020-12-21 02:30:00|8159.2|8126.6|8150.7|8118.1|8159.2|8126.6|8150.7|8118.1|0
1608518100000|2020-12-21 02:35:00|8150.8|8118.2|8149.4|8116.8|8150.8|8118.2|8145.8|8113.2|0
1608518400000|2020-12-21 02:40:00|8150.4|8117.8|8145.3|8112.7|8150.4|8117.8|8145.3|8112.7|0
1608518700000|2020-12-21 02:45:00|8145.2|8112.6|8145.7|8113.1|8148.8|8116.2|8144.9|8112.3|0
1608519000000|2020-12-21 02:50:00|8143.9|8111.3|8142|8109.4|8145|8112.4|8139.5|8107.1|0
1608519300000|2020-12-21 02:55:00|8138.8|8106.4|8134.1|8101.7|8138.8|8106.4|8134.1|8101.7|0
1608519600000|2020-12-21 03:00:00|8134.8|8102.4|8130.1|8097.7|8136.4|8104|8129.5|8097.1|0
1608519900000|2020-12-21 03:05:00|8129|8096.6|8139.1|8106.7|8139.1|8106.7|8129|8096.6|0
1608520200000|2020-12-21 03:10:00|8141.1|8108.7|8144.4|8111.8|8146.6|8114|8141.1|8108.7|0
1608520500000|2020-12-21 03:15:00|8144.3|8111.7|8141.8|8109.2|8144.3|8111.7|8140.5|8108.1|0
1608520800000|2020-12-21 03:20:00|8141.6|8109|8142.3|8109.7|8144.3|8111.7|8141.6|8109|0
1608521100000|2020-12-21 03:25:00|8142.7|8110.1|8143|8110.4|8146.5|8113.9|8141.4|8108.8|0
1608521400000|2020-12-21 03:30:00|8140.8|8108.4|8138|8105.6|8140.8|8108.4|8135.2|8102.8|0
1608521700000|2020-12-21 03:35:00|8137.5|8105.1|8136.3|8103.9|8139|8106.6|8130.9|8098.5|0
1608522000000|2020-12-21 03:40:00|8132.6|8100.2|8139.9|8107.5|8139.9|8107.5|8132.6|8100.2|0
1608522300000|2020-12-21 03:45:00|8139.6|8107.2|8139.2|8106.8|8141.6|8109|8139.2|8106.8|0
1608522600000|2020-12-21 03:50:00|8140.4|8108|8135.6|8103.2|8141.5|8108.9|8135.6|8103.2|0
1608522900000|2020-12-21 03:55:00|8134.4|8102|8129.6|8097.2|8136.2|8103.8|8129|8096.6|0
1608523200000|2020-12-21 04:00:00|8129.2|8096.8|8124.8|8092.4|8129.2|8096.8|8122.8|8090.4|0
1608523500000|2020-12-21 04:05:00|8123.6|8091.2|8121.5|8089.1|8123.6|8091.2|8120|8087.6|0
1608523800000|2020-12-21 04:10:00|8122.3|8089.9|8129.5|8097.1|8130.3|8097.9|8122.3|8089.9|0
1608524100000|2020-12-21 04:15:00|8130.6|8098.2|8130.5|8098.1|8130.6|8098.2|8127.3|8094.9|0
1608524400000|2020-12-21 04:20:00|8127.2|8094.8|8120.8|8088.4|8129.5|8097.1|8120.8|8088.4|0
1608524700000|2020-12-21 04:25:00|8118.6|8086.2|8109.5|8077.1|8121.1|8088.7|8109.3|8076.9|0
1608525000000|2020-12-21 04:30:00|8113|8080.6|8114.7|8082.3|8116.6|8084.2|8110.2|8077.8|0
1608525300000|2020-12-21 04:35:00|8116.5|8084.1|8121|8088.6|8122.6|8090.2|8116.4|8084|0
1608525600000|2020-12-21 04:40:00|8122.3|8089.9|8121.6|8089.2|8126|8093.6|8121.6|8089.2|0
1608525900000|2020-12-21 04:45:00|8122.7|8090.3|8117.1|8084.7|8122.7|8090.3|8113.8|8081.4|0
1608526200000|2020-12-21 04:50:00|8112.5|8080.1|8121.2|8088.8|8121.2|8088.8|8111.9|8079.5|0
1608526500000|2020-12-21 04:55:00|8121|8088.6|8118.7|8086.3|8121|8088.6|8115.5|8083.1|0
1608592200000|2020-12-21 23:10:00|8002.3|7970.3|7959.3|7927.5|8002.3|7970.3|7959.3|7927.5|0
1608592500000|2020-12-21 23:15:00|7965.5|7933.7|7978.8|7947|8014.3|7982.3|7965.5|7933.7|0
1608592800000|2020-12-21 23:20:00|7968.6|7936.8|7945.8|7914|7973|7941.2|7945.8|7914|0
1608593100000|2020-12-21 23:25:00|7948.2|7916.4|7951|7919.2|7959.7|7927.9|7948.2|7916.4|0
1608593400000|2020-12-21 23:30:00|7956|7924.2|7964.2|7932.4|7968.8|7937|7956|7924.2|0
1608593700000|2020-12-21 23:35:00|7963.6|7931.8|7961.4|7929.6|7969.8|7938|7961.4|7929.6|0
1608594000000|2020-12-21 23:40:00|7962.9|7931.1|7986.7|7954.9|7986.7|7954.9|7960.8|7929|0
1608594300000|2020-12-21 23:45:00|7987.3|7955.5|7983.7|7951.9|7994.6|7962.6|7983.7|7951.9|0
1608594600000|2020-12-21 23:50:00|7984.4|7952.6|7992.8|7960.8|7995.1|7963.1|7984.4|7952.6|0
1608594900000|2020-12-21 23:55:00|7989.4|7957.6|7957.9|7926.1|7989.4|7957.6|7957.9|7926.1|0
1608595200000|2020-12-22 00:00:00|7956.8|7925|7960.4|7928.6|7960.4|7928.6|7948.9|7917.1|0
1608595500000|2020-12-22 00:05:00|7960.9|7929.1|7969.8|7938|7969.8|7938|7959.9|7928.1|0
1608595800000|2020-12-22 00:10:00|7964.1|7932.3|7979.7|7947.9|7985.7|7953.9|7964.1|7932.3|0
1608596100000|2020-12-22 00:15:00|7978.8|7947|7983.8|7952|7983.8|7952|7976.5|7944.7|0
1608596400000|2020-12-22 00:20:00|7998.8|7966.8|7996.9|7964.9|7998.9|7966.9|7994.8|7962.8|0
1608596700000|2020-12-22 00:25:00|7985.3|7953.5|7986.6|7954.8|7989.7|7957.9|7985.3|7953.5|0
1608597000000|2020-12-22 00:30:00|7984.8|7953|7977.7|7945.9|7987|7955.2|7977.2|7945.4|0
1608597300000|2020-12-22 00:35:00|7978.9|7947.1|7975.4|7943.6|7979.7|7947.9|7972.1|7940.3|0
1608597600000|2020-12-22 00:40:00|7978.4|7946.6|7974.4|7942.6|7980.7|7948.9|7974.4|7942.6|0
1608597900000|2020-12-22 00:45:00|7968.2|7936.4|7949.4|7917.6|7969.8|7938|7949|7917.2|0
1608598200000|2020-12-22 00:50:00|7945.7|7913.9|7941.9|7910.1|7947|7915.2|7938.1|7906.5|0
1608598500000|2020-12-22 00:55:00|7941.7|7909.9|7937.2|7905.6|7942.2|7910.4|7937.1|7905.5|0
1608598800000|2020-12-22 01:00:00|7937.6|7906|7944.2|7912.4|7947.1|7915.3|7932.3|7900.7|0
1608599100000|2020-12-22 01:05:00|7942.5|7910.7|7943.5|7911.7|7943.5|7911.7|7926.9|7895.3|0
1608599400000|2020-12-22 01:10:00|7941.5|7909.7|7934.8|7903.2|7941.5|7909.7|7931.5|7899.9|0
1608599700000|2020-12-22 01:15:00|7933.4|7901.8|7931.6|7900|7935.7|7904.1|7929.2|7897.6|0
1608600000000|2020-12-22 01:20:00|7932.4|7900.8|7941.9|7910.1|7941.9|7910.1|7930.4|7898.8|0
1608600300000|2020-12-22 01:25:00|7946.4|7914.6|7956.5|7924.7|7957.2|7925.4|7946.4|7914.6|0
1608600600000|2020-12-22 01:30:00|7962.8|7931|7969.9|7938.1|7974.3|7942.5|7962.8|7931|0
1608600900000|2020-12-22 01:35:00|7968.7|7936.9|7954.2|7922.4|7968.7|7936.9|7953.8|7922|0
1608601200000|2020-12-22 01:40:00|7951.4|7919.6|7946.6|7914.8|7952.9|7921.1|7946.6|7914.8|0
1608601500000|2020-12-22 01:45:00|7947.5|7915.7|7936.3|7904.7|7948.8|7917|7933.5|7901.9|0
1608601800000|2020-12-22 01:50:00|7933.4|7901.8|7925.9|7894.3|7940.2|7908.6|7925.9|7894.3|0
1608602100000|2020-12-22 01:55:00|7924.8|7893.2|7925.3|7893.7|7926.6|7895|7916.1|7884.5|0
1608602400000|2020-12-22 02:00:00|7925.9|7894.3|7920.1|7888.5|7925.9|7894.3|7915.7|7884.1|0
1608602700000|2020-12-22 02:05:00|7929.1|7897.5|7921.9|7890.3|7934.4|7902.8|7921.3|7889.7|0
1608603000000|2020-12-22 02:10:00|7919|7887.4|7914.9|7883.3|7919.6|7888|7910.6|7879|0
1608603300000|2020-12-22 02:15:00|7914.4|7882.8|7908.5|7876.9|7915.2|7883.6|7906.7|7875.1|0
1608603600000|2020-12-22 02:20:00|7911.6|7880|7916|7884.4|7920.6|7889|7911.6|7880|0
1608603900000|2020-12-22 02:25:00|7914.9|7883.3|7921|7889.4|7923.4|7891.8|7914.2|7882.6|0
1608604200000|2020-12-22 02:30:00|7920.4|7888.8|7924.6|7893|7925|7893.4|7919.9|7888.3|0
1608604500000|2020-12-22 02:35:00|7926.9|7895.3|7937.3|7905.7|7939|7907.4|7923.2|7891.6|0
1608604800000|2020-12-22 02:40:00|7939.9|7908.3|7935.5|7903.9|7940.5|7908.9|7934.9|7903.3|0
1608605100000|2020-12-22 02:45:00|7933.6|7902|7945.5|7913.7|7947.4|7915.6|7933.6|7902|0
1608605400000|2020-12-22 02:50:00|7946.3|7914.5|7967.2|7935.4|7967.2|7935.4|7946.3|7914.5|0
1608605700000|2020-12-22 02:55:00|7967.9|7936.1|7960.8|7929|7967.9|7936.1|7959.7|7927.9|0
1608606000000|2020-12-22 03:00:00|7962.6|7930.8|7936.3|7904.7|7963.5|7931.7|7936.3|7904.7|0
1608606300000|2020-12-22 03:05:00|7937.6|7906|7928.8|7897.2|7937.6|7906|7928.1|7896.5|0
1608606600000|2020-12-22 03:10:00|7929.8|7898.2|7928.1|7896.5|7929.8|7898.2|7925.6|7894|0
1608606900000|2020-12-22 03:15:00|7927.7|7896.1|7930.1|7898.5|7930.5|7898.9|7925.8|7894.2|0
1608607200000|2020-12-22 03:20:00|7932|7900.4|7931.8|7900.2|7932|7900.4|7930.1|7898.5|0
1608607500000|2020-12-22 03:25:00|7940.3|7908.7|7942.1|7910.3|7942.3|7910.5|7937.7|7906.1|0
1608607800000|2020-12-22 03:30:00|7939.2|7907.6|7929.9|7898.3|7939.2|7907.6|7924.8|7893.2|0
1608608100000|2020-12-22 03:35:00|7927.7|7896.1|7919.9|7888.3|7929.3|7897.7|7918.7|7887.1|0
1608608400000|2020-12-22 03:40:00|7918.9|7887.3|7921|7889.4|7926.2|7894.6|7918.9|7887.3|0
1608608700000|2020-12-22 03:45:00|7917.8|7886.2|7918.6|7887|7921.1|7889.5|7917.8|7886.2|0
1608609000000|2020-12-22 03:50:00|7920.1|7888.5|7919.4|7887.8|7921.7|7890.1|7919|7887.4|0
1608609300000|2020-12-22 03:55:00|7920.6|7889|7919.4|7887.8|7923.4|7891.8|7915.8|7884.2|0
1608609600000|2020-12-22 04:00:00|7917.8|7886.2|7894.3|7862.7|7917.8|7886.2|7894.3|7862.7|0
1608609900000|2020-12-22 04:05:00|7895.4|7863.8|7881.9|7850.5|7895.9|7864.3|7881.9|7850.5|0
1608610200000|2020-12-22 04:10:00|7882.2|7850.8|7887.7|7856.3|7887.7|7856.3|7882.2|7850.8|0
1608610500000|2020-12-22 04:15:00|7887.1|7855.7|7879.3|7847.9|7889.8|7858.4|7879.3|7847.9|0
1608610800000|2020-12-22 04:20:00|7875.5|7844.1|7889.3|7857.9|7889.3|7857.9|7873.5|7842.1|0
1608611100000|2020-12-22 04:25:00|7898.5|7866.9|7901|7869.4|7907.9|7876.3|7896.8|7865.2|0
1608611400000|2020-12-22 04:30:00|7900.8|7869.2|7886.1|7854.7|7900.8|7869.2|7885.2|7853.8|0
1608611700000|2020-12-22 04:35:00|7882.3|7850.9|7885.6|7854.2|7886.6|7855.2|7880|7848.6|0
1608612000000|2020-12-22 04:40:00|7885.4|7854|7880.9|7849.5|7885.8|7854.4|7880.5|7849.1|0
1608612300000|2020-12-22 04:45:00|7880.8|7849.4|7876.8|7845.4|7880.8|7849.4|7875.7|7844.3|0
1608612600000|2020-12-22 04:50:00|7879.5|7848.1|7899.5|7867.9|7899.5|7867.9|7879.5|7848.1|0
1608612900000|2020-12-22 04:55:00|7896.1|7864.5|7887.7|7856.3|7897.9|7866.3|7887.7|7856.3|0
1608678600000|2020-12-22 23:10:00|7884|7852.6|7890.8|7859.3|7907.3|7875.7|7884|7852.6|0
1608678900000|2020-12-22 23:15:00|7884.9|7853.5|7897.1|7865.5|7909.7|7878.1|7884.9|7853.5|0
1608679200000|2020-12-22 23:20:00|7894.6|7863|7917.3|7885.7|7917.3|7885.7|7892.5|7860.9|0
1608679500000|2020-12-22 23:25:00|7924.3|7892.7|7928.1|7896.5|7942.9|7911.1|7924.3|7892.7|0
1608679800000|2020-12-22 23:30:00|7919.3|7887.7|7929.2|7897.6|7929.2|7897.6|7911.4|7879.8|0
1608680100000|2020-12-22 23:35:00|7938.5|7906.9|7956.4|7924.6|7956.4|7924.6|7937.4|7905.8|0
1608680400000|2020-12-22 23:40:00|7959.8|7928|7948.6|7916.8|7962.8|7931|7948.6|7916.8|0
1608680700000|2020-12-22 23:45:00|7947.4|7915.6|7964.1|7932.3|7964.1|7932.3|7947.4|7915.6|0
1608681000000|2020-12-22 23:50:00|7967.8|7936|7961.9|7930.1|7968.2|7936.4|7957.6|7925.8|0
1608681300000|2020-12-22 23:55:00|7958.6|7926.8|7967.8|7936|7967.8|7936|7958.6|7926.8|0
1608681600000|2020-12-23 00:00:00|7965.5|7933.7|7955.6|7923.8|7965.5|7933.7|7950.2|7918.4|0
1608681900000|2020-12-23 00:05:00|7954.5|7922.7|7960.6|7928.8|7963|7931.2|7954.1|7922.3|0
1608682200000|2020-12-23 00:10:00|7961.2|7929.4|7953.7|7921.9|7961.2|7929.4|7951.6|7919.8|0
1608682500000|2020-12-23 00:15:00|7950.4|7918.6|7980.5|7948.7|7982.4|7950.6|7950.4|7918.6|0
1608682800000|2020-12-23 00:20:00|7978.1|7946.3|7963.6|7931.8|7978.1|7946.3|7963.6|7931.8|0
1608683100000|2020-12-23 00:25:00|7972.7|7940.9|7985.8|7954|7987.5|7955.7|7972.7|7940.9|0
1608683400000|2020-12-23 00:30:00|7984.7|7952.9|7986.2|7954.4|7989|7957.2|7983.7|7951.9|0
1608683700000|2020-12-23 00:35:00|7987.6|7955.8|7987.6|7955.8|7990.1|7958.3|7983.9|7952.1|0
1608684000000|2020-12-23 00:40:00|7987.9|7956.1|7991.8|7959.8|7991.8|7959.8|7984.8|7953|0
1608684300000|2020-12-23 00:45:00|7990.6|7958.8|7998.9|7966.9|7999.3|7967.3|7990.6|7958.8|0
1608684600000|2020-12-23 00:50:00|7996.9|7964.9|7995.6|7963.6|8007.3|7975.3|7995.6|7963.6|0
1608684900000|2020-12-23 00:55:00|7995.4|7963.4|7975.4|7943.6|7997.3|7965.3|7975.4|7943.6|0
1608685200000|2020-12-23 01:00:00|7973.4|7941.6|7979.5|7947.7|7980.4|7948.6|7965.8|7934|0
1608685500000|2020-12-23 01:05:00|7978.3|7946.5|7977.9|7946.1|7979.5|7947.7|7974.9|7943.1|0
1608685800000|2020-12-23 01:10:00|7973.1|7941.3|7984.6|7952.8|7984.6|7952.8|7970.8|7939|0
1608686100000|2020-12-23 01:15:00|7981.8|7950|7983.4|7951.6|7988|7956.2|7979.3|7947.5|0
1608686400000|2020-12-23 01:20:00|7985.7|7953.9|7985.1|7953.3|7985.8|7954|7981.5|7949.7|0
1608686700000|2020-12-23 01:25:00|7985.9|7954.1|7997.6|7965.6|7997.6|7965.6|7985.9|7954.1|0
1608687000000|2020-12-23 01:30:00|7993|7961|7980|7948.2|8000.2|7968.2|7980|7948.2|0
1608687300000|2020-12-23 01:35:00|7979|7947.2|7983.7|7951.9|7985.2|7953.4|7977.7|7945.9|0
1608687600000|2020-12-23 01:40:00|7983.3|7951.5|7981|7949.2|7985.9|7954.1|7981|7949.2|0
1608687900000|2020-12-23 01:45:00|7978.4|7946.6|7990.8|7959|7990.8|7959|7978.4|7946.6|0
1608688200000|2020-12-23 01:50:00|7993.8|7961.8|7996.1|7964.1|7998|7966|7993.8|7961.8|0
1608688500000|2020-12-23 01:55:00|7996.3|7964.3|7986.2|7954.4|7996.3|7964.3|7986.2|7954.4|0
1608688800000|2020-12-23 02:00:00|7985.8|7954|7986.1|7954.3|7987.2|7955.4|7984.6|7952.8|0
1608689100000|2020-12-23 02:05:00|7988.5|7956.7|7996.6|7964.6|7996.6|7964.6|7985.9|7954.1|0
1608689400000|2020-12-23 02:10:00|7993.5|7961.5|7993.2|7961.2|7998.1|7966.1|7991.7|7959.7|0
1608689700000|2020-12-23 02:15:00|7993|7961|7991|7959.1|7993.9|7961.9|7990.3|7958.5|0
1608690000000|2020-12-23 02:20:00|7992.1|7960.1|7985.9|7954.1|7992.1|7960.1|7983|7951.2|0
1608690300000|2020-12-23 02:25:00|7982.1|7950.3|7975.8|7944|7982.1|7950.3|7975.7|7943.9|0
1608690600000|2020-12-23 02:30:00|7975.2|7943.4|7989.5|7957.7|7989.5|7957.7|7974.7|7942.9|0
1608690900000|2020-12-23 02:35:00|7990.5|7958.7|7993|7961|7998|7966|7990.5|7958.7|0
1608691200000|2020-12-23 02:40:00|7992.1|7960.1|7995.7|7963.7|7995.7|7963.7|7990.8|7959|0
1608691500000|2020-12-23 02:45:00|7996.4|7964.4|7993.3|7961.3|7996.4|7964.4|7993.3|7961.3|0
1608691800000|2020-12-23 02:50:00|7999|7967|8003.9|7971.9|8005.1|7973.1|7999|7967|0
1608692100000|2020-12-23 02:55:00|8002.9|7970.9|8002.4|7970.4|8003.8|7971.8|8002.1|7970.1|0
1608692400000|2020-12-23 03:00:00|8001.7|7969.7|7997.3|7965.3|8001.7|7969.7|7995.2|7963.2|0
1608692700000|2020-12-23 03:05:00|7998.4|7966.4|7997.2|7965.2|7999.6|7967.6|7993.2|7961.2|0
1608693000000|2020-12-23 03:10:00|7995.8|7963.8|7997.4|7965.4|7997.4|7965.4|7992.8|7960.8|0
1608693300000|2020-12-23 03:15:00|7997.9|7965.9|7996.6|7964.6|8000.6|7968.6|7996.6|7964.6|0
1608693600000|2020-12-23 03:20:00|7998.8|7966.8|8013.7|7981.7|8013.7|7981.7|7997.9|7965.9|0
1608693900000|2020-12-23 03:25:00|8013.9|7981.9|8020.3|7988.3|8020.3|7988.3|8013.9|7981.9|0
1608694200000|2020-12-23 03:30:00|8020.6|7988.6|8013.3|7981.3|8020.6|7988.6|8013.3|7981.3|0
1608694500000|2020-12-23 03:35:00|8013.7|7981.7|8013.1|7981.1|8013.8|7981.8|8009.9|7977.9|0
1608694800000|2020-12-23 03:40:00|8013|7981|8014.5|7982.5|8017.7|7985.7|8013|7981|0
1608695100000|2020-12-23 03:45:00|8013.2|7981.2|8015.5|7983.5|8016.7|7984.7|8012.5|7980.5|0
1608695400000|2020-12-23 03:50:00|8017.1|7985.1|8014.7|7982.7|8017.1|7985.1|8013.6|7981.6|0
1608695700000|2020-12-23 03:55:00|8011.8|7979.8|8014.8|7982.8|8014.8|7982.8|8011.5|7979.5|0
1608696000000|2020-12-23 04:00:00|8013.7|7981.7|8016|7984|8016.9|7984.9|8013.7|7981.7|0
1608696300000|2020-12-23 04:05:00|8016.6|7984.6|8014.7|7982.7|8016.6|7984.6|8014.6|7982.6|0
1608696600000|2020-12-23 04:10:00|8015.7|7983.7|8012.7|7980.7|8017.4|7985.4|8007.9|7975.9|0
1608696900000|2020-12-23 04:15:00|8012.3|7980.3|8011.8|7979.8|8018.9|7986.9|8005.2|7973.2|0
1608697200000|2020-12-23 04:20:00|8016.7|7984.7|7987.8|7956|8016.7|7984.7|7987.8|7956|0
1608697500000|2020-12-23 04:25:00|7988.5|7956.7|7981.9|7950.1|7992.3|7960.3|7981.9|7950.1|0
1608697800000|2020-12-23 04:30:00|7979.6|7947.8|7984.7|7952.9|7987.7|7955.9|7979.6|7947.8|0
1608698100000|2020-12-23 04:35:00|7984.2|7952.4|7984.2|7952.4|7985|7953.2|7981.1|7949.3|0
1608698400000|2020-12-23 04:40:00|7984.5|7952.7|7988.8|7957|7989.7|7957.9|7984.5|7952.7|0
1608698700000|2020-12-23 04:45:00|7987.9|7956.1|8010.9|7978.9|8011.8|7979.8|7987.6|7955.8|0
1608699000000|2020-12-23 04:50:00|8008|7976|8009.6|7977.6|8012.2|7980.2|8008|7976|0
1608699300000|2020-12-23 04:55:00|8009.9|7977.9|7993.9|7961.9|8010.9|7978.9|7989.9|7958.1|0
1608765000000|2020-12-23 23:10:00|8116.9|8084.5|8154.3|8121.7|8154.3|8121.7|8105.2|8072.8|0
1608765300000|2020-12-23 23:15:00|8153.5|8120.9|8164.1|8131.5|8164.1|8131.5|8144.2|8111.6|0
1608765600000|2020-12-23 23:20:00|8168.1|8135.5|8167.9|8135.3|8173.7|8141.1|8163.9|8131.3|0
1608765900000|2020-12-23 23:25:00|8166.4|8133.8|8190.2|8157.6|8190.2|8157.6|8166.4|8133.8|0
1608766200000|2020-12-23 23:30:00|8189.5|8156.9|8173.5|8140.9|8189.5|8156.9|8173.5|8140.9|0
1608766500000|2020-12-23 23:35:00|8176.3|8143.7|8164.8|8132.2|8176.3|8143.7|8164.4|8131.8|0
1608766800000|2020-12-23 23:40:00|8163.7|8131.1|8145|8112.4|8164.4|8131.8|8138.5|8106.1|0
1608767100000|2020-12-23 23:45:00|8142.9|8110.3|8125.8|8093.4|8142.9|8110.3|8125.8|8093.4|0
1608767400000|2020-12-23 23:50:00|8122.2|8089.8|8121.2|8088.8|8126.6|8094.2|8120.8|8088.4|0
1608767700000|2020-12-23 23:55:00|8119.2|8086.8|8098.5|8066.1|8119.2|8086.8|8098.5|8066.1|0
1608768000000|2020-12-24 00:00:00|8102.3|8069.9|8110.4|8078|8114.3|8081.9|8095.6|8063.2|0
1608768300000|2020-12-24 00:05:00|8109.8|8077.4|8121.9|8089.5|8129.1|8096.7|8109.8|8077.4|0
1608768600000|2020-12-24 00:10:00|8123.2|8090.8|8127.4|8095|8137.4|8105|8123.2|8090.8|0
1608768900000|2020-12-24 00:15:00|8126.2|8093.8|8126.7|8094.3|8128.7|8096.3|8124.8|8092.4|0
1608769200000|2020-12-24 00:20:00|8127|8094.6|8121.4|8089|8127|8094.6|8119.4|8087|0
1608769500000|2020-12-24 00:25:00|8118.3|8085.9|8133.9|8101.5|8135|8102.6|8116.1|8083.7|0
1608769800000|2020-12-24 00:30:00|8134.5|8102.1|8131.7|8099.3|8134.5|8102.1|8128.1|8095.7|0
1608770100000|2020-12-24 00:35:00|8129.9|8097.5|8131.3|8098.9|8132.5|8100.1|8129.4|8097|0
1608770400000|2020-12-24 00:40:00|8131|8098.6|8130.1|8097.7|8133.1|8100.7|8124.6|8092.2|0
1608770700000|2020-12-24 00:45:00|8135.5|8103.1|8132.1|8099.7|8135.5|8103.1|8129.2|8096.8|0
1608771000000|2020-12-24 00:50:00|8134.5|8102.1|8129.6|8097.2|8138.4|8106|8129.6|8097.2|0
1608771300000|2020-12-24 00:55:00|8130.9|8098.5|8120.7|8088.3|8130.9|8098.5|8120.7|8088.3|0
1608771600000|2020-12-24 01:00:00|8121.2|8088.8|8124.8|8092.4|8124.8|8092.4|8116.4|8084|0
1608771900000|2020-12-24 01:05:00|8125.9|8093.5|8111.5|8079.1|8126.8|8094.4|8110.3|8077.9|0
1608772200000|2020-12-24 01:10:00|8111.2|8078.8|8111.1|8078.7|8116.4|8084|8110.8|8078.4|0
1608772500000|2020-12-24 01:15:00|8112.4|8080|8117.7|8085.3|8117.7|8085.3|8111.7|8079.3|0
1608772800000|2020-12-24 01:20:00|8126.2|8093.8|8128|8095.6|8129.4|8097|8125|8092.6|0
1608773100000|2020-12-24 01:25:00|8126.7|8094.3|8136.9|8104.5|8136.9|8104.5|8124.2|8091.8|0
1608773400000|2020-12-24 01:30:00|8137.3|8104.9|8127.1|8094.7|8141|8108.6|8119.3|8086.9|0
1608773700000|2020-12-24 01:35:00|8130.2|8097.8|8151.6|8119|8151.6|8119|8129.4|8097|0
1608774000000|2020-12-24 01:40:00|8151.9|8119.3|8149.1|8116.5|8154.1|8121.5|8146.5|8113.9|0
1608774300000|2020-12-24 01:45:00|8151.3|8118.7|8154.2|8121.6|8159|8126.4|8146.8|8114.2|0
1608774600000|2020-12-24 01:50:00|8152.6|8120|8159.2|8126.6|8162.9|8130.3|8152.6|8120|0
1608774900000|2020-12-24 01:55:00|8162.2|8129.6|8146.8|8114.2|8162.2|8129.6|8146.8|8114.2|0
1608775200000|2020-12-24 02:00:00|8136.2|8103.8|8135.1|8102.7|8139.7|8107.3|8134.4|8102|0
1608775500000|2020-12-24 02:05:00|8134.3|8101.9|8152.1|8119.5|8156.3|8123.7|8133.1|8100.7|0
1608775800000|2020-12-24 02:10:00|8152.7|8120.1|8145.3|8112.7|8152.7|8120.1|8145.3|8112.7|0
1608776100000|2020-12-24 02:15:00|8143.1|8110.5|8134.5|8102.1|8143.1|8110.5|8131.1|8098.7|0
1608776400000|2020-12-24 02:20:00|8133.4|8101|8125.1|8092.7|8133.4|8101|8125.1|8092.7|0
1608776700000|2020-12-24 02:25:00|8126.1|8093.7|8124.9|8092.5|8129.1|8096.7|8122.8|8090.4|0
1608777000000|2020-12-24 02:30:00|8121.7|8089.3|8126|8093.6|8126|8093.6|8121.7|8089.3|0
1608777300000|2020-12-24 02:35:00|8121.3|8088.9|8125.7|8093.3|8126|8093.6|8121|8088.6|0
1608777600000|2020-12-24 02:40:00|8123.4|8091|8115.3|8082.9|8123.4|8091|8114.9|8082.5|0
1608777900000|2020-12-24 02:45:00|8115.4|8083|8096.5|8064.1|8115.4|8083|8096.5|8064.1|0
1608778200000|2020-12-24 02:50:00|8093.7|8061.3|8100.9|8068.5|8105.7|8073.3|8092.9|8060.5|0
1608778500000|2020-12-24 02:55:00|8104.4|8072|8101.1|8068.7|8105|8072.6|8101.1|8068.7|0
1609197000000|2020-12-28 23:10:00|8174.9|8142.3|8178.9|8146.3|8184.2|8151.6|8173.3|8140.7|0
1609197300000|2020-12-28 23:15:00|8185|8152.4|8188.8|8156.2|8196.4|8163.6|8175.4|8142.8|0
1609197600000|2020-12-28 23:20:00|8192.1|8159.3|8189.5|8156.9|8212|8179.2|8189.5|8156.9|0
1609197900000|2020-12-28 23:25:00|8195.1|8162.3|8209.6|8176.8|8209.6|8176.8|8195.1|8162.3|0
1609198200000|2020-12-28 23:30:00|8205.6|8172.8|8191.5|8158.7|8207|8174.2|8191.5|8158.7|0
1609198500000|2020-12-28 23:35:00|8191.7|8158.9|8184|8151.4|8192|8159.2|8184|8151.4|0
1609198800000|2020-12-28 23:40:00|8185|8152.4|8190|8157.4|8190.4|8157.8|8183.1|8150.5|0
1609199100000|2020-12-28 23:45:00|8188.1|8155.5|8181.7|8149.1|8189|8156.4|8179.7|8147.1|0
1609199400000|2020-12-28 23:50:00|8185.4|8152.8|8196.2|8163.4|8197.2|8164.4|8185.1|8152.5|0
1609199700000|2020-12-28 23:55:00|8194.1|8161.3|8200.8|8168|8200.8|8168|8193|8160.2|0
1609200000000|2020-12-29 00:00:00|8200.3|8167.5|8193.6|8160.8|8202|8169.2|8193.6|8160.8|0
1609200300000|2020-12-29 00:05:00|8193.2|8160.4|8200.6|8167.8|8200.6|8167.8|8191.6|8158.8|0
1609200600000|2020-12-29 00:10:00|8202|8169.2|8196.8|8164|8202|8169.2|8196.8|8164|0
1609200900000|2020-12-29 00:15:00|8198.9|8166.1|8189.6|8157|8199.6|8166.8|8188.5|8155.9|0
1609201200000|2020-12-29 00:20:00|8190.5|8157.9|8192.7|8159.9|8198.9|8166.1|8189.6|8157|0
1609201500000|2020-12-29 00:25:00|8190.1|8157.5|8170.9|8138.3|8192.9|8160.1|8170.9|8138.3|0
1609201800000|2020-12-29 00:30:00|8172.6|8140|8175.4|8142.8|8176.4|8143.8|8167.6|8135|0
1609202100000|2020-12-29 00:35:00|8174.3|8141.7|8180.8|8148.2|8180.8|8148.2|8171.7|8139.1|0
1609202400000|2020-12-29 00:40:00|8180.9|8148.3|8171|8138.4|8181.9|8149.3|8171|8138.4|0
1609202700000|2020-12-29 00:45:00|8167.7|8135.1|8152.6|8120|8168.3|8135.7|8152.6|8120|0
1609203000000|2020-12-29 00:50:00|8151.3|8118.7|8166.3|8133.7|8166.3|8133.7|8151.3|8118.7|0
1609203300000|2020-12-29 00:55:00|8166.9|8134.3|8160.9|8128.3|8168.2|8135.6|8160.9|8128.3|0
1609203600000|2020-12-29 01:00:00|8160.4|8127.8|8154.4|8121.8|8160.4|8127.8|8151.3|8118.7|0
1609203900000|2020-12-29 01:05:00|8156.2|8123.6|8141.5|8108.9|8159.8|8127.2|8141.5|8108.9|0
1609204200000|2020-12-29 01:10:00|8139.5|8107.1|8132.1|8099.7|8139.7|8107.3|8132.1|8099.7|0
1609204500000|2020-12-29 01:15:00|8132.6|8100.2|8140.8|8108.4|8140.8|8108.4|8132.6|8100.2|0
1609204800000|2020-12-29 01:20:00|8141.4|8108.8|8135.9|8103.5|8145.1|8112.5|8135.9|8103.5|0
1609205100000|2020-12-29 01:25:00|8136.9|8104.5|8132.6|8100.2|8136.9|8104.5|8132.6|8100.2|0
1609205400000|2020-12-29 01:30:00|8132.9|8100.5|8131.6|8099.2|8132.9|8100.5|8129.4|8097|0
1609205700000|2020-12-29 01:35:00|8130.5|8098.1|8091.5|8059.1|8130.5|8098.1|8091.5|8059.1|0
1609206000000|2020-12-29 01:40:00|8095.7|8063.3|8100|8067.6|8100|8067.6|8094.7|8062.3|0
1609206300000|2020-12-29 01:45:00|8102.6|8070.2|8105|8072.6|8108.5|8076.1|8102.6|8070.2|0
1609206600000|2020-12-29 01:50:00|8103.9|8071.5|8103.1|8070.7|8107.1|8074.7|8097.6|8065.2|0
1609206900000|2020-12-29 01:55:00|8116.1|8083.7|8104.1|8071.7|8116.1|8083.7|8102.3|8069.9|0
1609207200000|2020-12-29 02:00:00|8100.8|8068.4|8103.3|8070.9|8106.7|8074.3|8098.8|8066.4|0
1609207500000|2020-12-29 02:05:00|8103|8070.6|8101.8|8069.4|8105.9|8073.5|8101.8|8069.4|0
1609207800000|2020-12-29 02:10:00|8102.3|8069.9|8101|8068.6|8104.3|8071.9|8101|8068.6|0
1609208100000|2020-12-29 02:15:00|8098.9|8066.5|8095.4|8063|8098.9|8066.5|8094|8061.6|0
1609208400000|2020-12-29 02:20:00|8098.7|8066.3|8093.5|8061.1|8100.4|8068|8093.5|8061.1|0
1609208700000|2020-12-29 02:25:00|8092.7|8060.3|8091.7|8059.3|8093.7|8061.3|8090.3|8058.1|0
1609209000000|2020-12-29 02:30:00|8089.2|8057|8083.3|8051.1|8092.2|8059.8|8082.2|8050|0
1609209300000|2020-12-29 02:35:00|8081.8|8049.6|8079.7|8047.5|8081.8|8049.6|8076.9|8044.7|0
1609209600000|2020-12-29 02:40:00|8078.6|8046.4|8079|8046.8|8084|8051.8|8078.6|8046.4|0
1609209900000|2020-12-29 02:45:00|8079.6|8047.4|8083.7|8051.5|8083.7|8051.5|8067.9|8035.7|0
1609210200000|2020-12-29 02:50:00|8082.6|8050.4|8082.4|8050.2|8083.4|8051.2|8080.9|8048.7|0
1609210500000|2020-12-29 02:55:00|8082.2|8050|8079.4|8047.2|8082.2|8050|8077.5|8045.3|0
1609210800000|2020-12-29 03:00:00|8079.9|8047.7|8081|8048.8|8082.2|8050|8077.8|8045.6|0
1609211100000|2020-12-29 03:05:00|8077.2|8045|8092.9|8060.5|8096.7|8064.3|8077.2|8045|0
1609211400000|2020-12-29 03:10:00|8087.7|8055.5|8073.8|8041.6|8087.7|8055.5|8073.8|8041.6|0
1609211700000|2020-12-29 03:15:00|8071.1|8038.9|8063.6|8031.4|8072.1|8039.9|8061.1|8028.9|0
1609212000000|2020-12-29 03:20:00|8064.5|8032.3|8065|8032.8|8068.6|8036.4|8063.7|8031.5|0
1609212300000|2020-12-29 03:25:00|8066.1|8033.9|8069.4|8037.2|8069.5|8037.3|8065.9|8033.7|0
1609212600000|2020-12-29 03:30:00|8069.3|8037.1|8071.7|8039.5|8071.7|8039.5|8067.2|8035|0
1609212900000|2020-12-29 03:35:00|8070.1|8037.9|8072.7|8040.5|8075.5|8043.3|8069|8036.8|0
1609213200000|2020-12-29 03:40:00|8070.8|8038.6|8079.6|8047.4|8079.6|8047.4|8070.8|8038.6|0
1609213500000|2020-12-29 03:45:00|8081.4|8049.2|8077.5|8045.3|8081.4|8049.2|8077.1|8044.9|0
1609213800000|2020-12-29 03:50:00|8076|8043.8|8069.3|8037.1|8076|8043.8|8069.3|8037.1|0
1609214100000|2020-12-29 03:55:00|8069|8036.8|8069.7|8037.5|8073.6|8041.4|8069|8036.8|0
1609214400000|2020-12-29 04:00:00|8072.6|8040.4|8073.2|8041|8073.4|8041.2|8070.7|8038.5|0
1609214700000|2020-12-29 04:05:00|8076.8|8044.6|8097.1|8064.7|8097.5|8065.1|8076.8|8044.6|0
1609215000000|2020-12-29 04:10:00|8097.8|8065.4|8111.9|8079.5|8122.2|8089.8|8097.8|8065.4|0
1609215300000|2020-12-29 04:15:00|8111.7|8079.3|8106.6|8074.2|8111.7|8079.3|8102.5|8070.1|0
1609215600000|2020-12-29 04:20:00|8109.1|8076.7|8102.6|8070.2|8109.2|8076.8|8102.6|8070.2|0
1609215900000|2020-12-29 04:25:00|8104.1|8071.7|8111.3|8078.9|8122|8089.6|8104.1|8071.7|0
1609216200000|2020-12-29 04:30:00|8113.9|8081.5|8110.6|8078.2|8115.5|8083.1|8108.9|8076.5|0
1609216500000|2020-12-29 04:35:00|8112.2|8079.8|8109.3|8076.9|8112.2|8079.8|8107.2|8074.8|0
1609216800000|2020-12-29 04:40:00|8111.6|8079.2|8118.3|8085.9|8118.3|8085.9|8111.6|8079.2|0
1609217100000|2020-12-29 04:45:00|8117.8|8085.4|8121.5|8089.1|8121.7|8089.3|8117|8084.6|0
1609217400000|2020-12-29 04:50:00|8119.7|8087.3|8120.9|8088.5|8125.1|8092.7|8111.8|8079.4|0
1609217700000|2020-12-29 04:55:00|8120.7|8088.3|8135.7|8103.3|8144.7|8112.1|8120.7|8088.3|0
1609283400000|2020-12-29 23:10:00|8088.8|8056.6|8062.3|8030.1|8088.8|8056.6|8062.3|8030.1|0
1609283700000|2020-12-29 23:15:00|8059.1|8026.9|8049.8|8017.6|8059.7|8027.5|8047|8014.8|0
1609284000000|2020-12-29 23:20:00|8056.3|8024.1|8058.9|8026.7|8072.8|8040.6|8056|8023.8|0
1609284300000|2020-12-29 23:25:00|8067.5|8035.3|8068.1|8035.9|8071.9|8039.7|8066.5|8034.3|0
1609284600000|2020-12-29 23:30:00|8067.2|8035|8076.5|8044.3|8076.5|8044.3|8067.2|8035|0
1609284900000|2020-12-29 23:35:00|8075.5|8043.3|8062.3|8030.1|8077.1|8044.9|8059.2|8027|0
1609285200000|2020-12-29 23:40:00|8063.3|8031.1|8072.2|8040|8075.1|8042.9|8062.2|8030|0
1609285500000|2020-12-29 23:45:00|8075.3|8043.1|8054.3|8022.1|8078.3|8046.1|8054.3|8022.1|0
1609285800000|2020-12-29 23:50:00|8056.4|8024.2|8066.3|8034.1|8066.6|8034.4|8053.4|8021.2|0
1609286100000|2020-12-29 23:55:00|8064.8|8032.6|8061.7|8029.5|8070.4|8038.2|8061.7|8029.5|0
1609286400000|2020-12-30 00:00:00|8059.8|8027.6|8053.4|8021.2|8063.5|8031.3|8050.1|8017.9|0
1609286700000|2020-12-30 00:05:00|8051.4|8019.2|8057.6|8025.4|8062.2|8030|8050.1|8017.9|0
1609287000000|2020-12-30 00:10:00|8050.4|8018.2|8042|8009.8|8050.4|8018.2|8042|8009.8|0
1609287300000|2020-12-30 00:15:00|8045.7|8013.5|8048.4|8016.2|8059.8|8027.6|8045.7|8013.5|0
1609287600000|2020-12-30 00:20:00|8044.5|8012.3|8062.3|8030.1|8063.8|8031.6|8044.5|8012.3|0
1609287900000|2020-12-30 00:25:00|8060.3|8028.1|8078|8045.8|8079.6|8047.4|8060.3|8028.1|0
1609288200000|2020-12-30 00:30:00|8076.2|8044|8075.9|8043.7|8078.4|8046.2|8070.5|8038.3|0
1609288500000|2020-12-30 00:35:00|8076.4|8044.2|8080.9|8048.7|8080.9|8048.7|8072.8|8040.6|0
1609288800000|2020-12-30 00:40:00|8079.4|8047.2|8083.4|8051.2|8083.4|8051.2|8076.7|8044.5|0
1609289100000|2020-12-30 00:45:00|8083|8050.8|8082.8|8050.6|8087.7|8055.5|8072.8|8040.6|0
1609289400000|2020-12-30 00:50:00|8083.3|8051.1|8086.7|8054.5|8089.7|8057.5|8083.3|8051.1|0
1609289700000|2020-12-30 00:55:00|8093.3|8060.9|8090.3|8058.1|8099|8066.6|8090.3|8058.1|0
1609290000000|2020-12-30 01:00:00|8091.9|8059.5|8095.6|8063.2|8098.8|8066.4|8090.5|8058.3|0
1609290300000|2020-12-30 01:05:00|8098.2|8065.8|8092.3|8059.9|8098.2|8065.8|8092.3|8059.9|0
1609290600000|2020-12-30 01:10:00|8093.7|8061.3|8095.8|8063.4|8096.3|8063.9|8090|8057.8|0
1609290900000|2020-12-30 01:15:00|8095.1|8062.7|8101.5|8069.1|8101.5|8069.1|8093.9|8061.5|0
1609291200000|2020-12-30 01:20:00|8102.5|8070.1|8103.1|8070.7|8103.2|8070.8|8098.7|8066.3|0
1609291500000|2020-12-30 01:25:00|8101.5|8069.1|8098.2|8065.8|8101.5|8069.1|8095.7|8063.3|0
1609291800000|2020-12-30 01:30:00|8099.3|8066.9|8094.9|8062.5|8100.8|8068.4|8094.9|8062.5|0
1609292100000|2020-12-30 01:35:00|8095.6|8063.2|8094.9|8062.5|8097|8064.6|8092.9|8060.5|0
1609292400000|2020-12-30 01:40:00|8096.6|8064.2|8110.7|8078.3|8111|8078.6|8096.6|8064.2|0
1609292700000|2020-12-30 01:45:00|8109.6|8077.2|8112.9|8080.5|8113.5|8081.1|8109.6|8077.2|0
1609293000000|2020-12-30 01:50:00|8112.3|8079.9|8110.5|8078.1|8115.9|8083.5|8110.5|8078.1|0
1609293300000|2020-12-30 01:55:00|8108.5|8076.1|8108|8075.6|8111|8078.6|8102.8|8070.4|0
1609293600000|2020-12-30 02:00:00|8107.3|8074.9|8109|8076.6|8110.7|8078.3|8107.3|8074.9|0
1609293900000|2020-12-30 02:05:00|8108.2|8075.8|8100.3|8067.9|8118.3|8085.9|8099.6|8067.2|0
1609294200000|2020-12-30 02:10:00|8102.1|8069.7|8102.7|8070.3|8103.1|8070.7|8099.6|8067.2|0
1609294500000|2020-12-30 02:15:00|8106.1|8073.7|8098.8|8066.4|8106.1|8073.7|8098.8|8066.4|0
1609294800000|2020-12-30 02:20:00|8102.8|8070.4|8103.7|8071.3|8107.2|8074.8|8102.8|8070.4|0
1609295100000|2020-12-30 02:25:00|8106|8073.6|8104.6|8072.2|8106|8073.6|8102.1|8069.7|0
1609295400000|2020-12-30 02:30:00|8106.9|8074.5|8101.7|8069.3|8107.2|8074.8|8101.7|8069.3|0
1609295700000|2020-12-30 02:35:00|8103.9|8071.5|8115.6|8083.2|8119.4|8087|8103.9|8071.5|0
1609296000000|2020-12-30 02:40:00|8115.7|8083.3|8121.3|8088.9|8121.8|8089.4|8115.7|8083.3|0
1609296300000|2020-12-30 02:45:00|8122.4|8090|8123.7|8091.3|8126.3|8093.9|8119.1|8086.7|0
1609296600000|2020-12-30 02:50:00|8124.1|8091.7|8123.1|8090.7|8138.6|8106.2|8121.8|8089.4|0
1609296900000|2020-12-30 02:55:00|8122.2|8089.8|8123.3|8090.9|8123.3|8090.9|8119.6|8087.2|0
1609297200000|2020-12-30 03:00:00|8122.9|8090.5|8120|8087.6|8122.9|8090.5|8120|8087.6|0
1609297500000|2020-12-30 03:05:00|8120.1|8087.7|8123.9|8091.5|8123.9|8091.5|8119.9|8087.5|0
1609297800000|2020-12-30 03:10:00|8122.6|8090.2|8124.1|8091.7|8124.1|8091.7|8119.1|8086.7|0
1609298100000|2020-12-30 03:15:00|8123.7|8091.3|8130.4|8098|8130.4|8098|8120.8|8088.4|0
1609298400000|2020-12-30 03:20:00|8133.6|8101.2|8132|8099.6|8133.6|8101.2|8128.8|8096.4|0
1609298700000|2020-12-30 03:25:00|8133.3|8100.9|8123.6|8091.2|8133.3|8100.9|8123.6|8091.2|0
1609299000000|2020-12-30 03:30:00|8125.9|8093.5|8128.1|8095.7|8129.2|8096.8|8124|8091.6|0
1609299300000|2020-12-30 03:35:00|8126.5|8094.1|8123.5|8091.1|8126.5|8094.1|8122.5|8090.1|0
1609299600000|2020-12-30 03:40:00|8121.2|8088.8|8120.2|8087.8|8122.8|8090.4|8117.2|8084.8|0
1609299900000|2020-12-30 03:45:00|8117.6|8085.2|8117.9|8085.5|8119.7|8087.3|8114.8|8082.4|0
1609300200000|2020-12-30 03:50:00|8117.6|8085.2|8115.3|8082.9|8117.6|8085.2|8115.3|8082.9|0
1609300500000|2020-12-30 03:55:00|8114.4|8082|8113.9|8081.5|8117|8084.6|8113.9|8081.5|0
1609300800000|2020-12-30 04:00:00|8114.5|8082.1|8110.6|8078.2|8117.1|8084.7|8109.5|8077.1|0
1609301100000|2020-12-30 04:05:00|8110|8077.6|8120.9|8088.5|8121|8088.6|8109.8|8077.4|0
1609301400000|2020-12-30 04:10:00|8121.2|8088.8|8122.1|8089.7|8125.2|8092.8|8119.8|8087.4|0
1609301700000|2020-12-30 04:15:00|8123.2|8090.8|8128.7|8096.3|8128.7|8096.3|8121.2|8088.8|0
1609302000000|2020-12-30 04:20:00|8126.2|8093.8|8127.5|8095.1|8131.3|8098.9|8126.2|8093.8|0
1609302300000|2020-12-30 04:25:00|8128.6|8096.2|8130.8|8098.4|8133.4|8101|8128.6|8096.2|0
1609302600000|2020-12-30 04:30:00|8129|8096.6|8130.4|8098|8133.4|8101|8129|8096.6|0
1609302900000|2020-12-30 04:35:00|8128|8095.6|8123.5|8091.1|8131.5|8099.1|8121.5|8089.1|0
1609303200000|2020-12-30 04:40:00|8121.1|8088.7|8126.4|8094|8128.4|8096|8121.1|8088.7|0
1609303500000|2020-12-30 04:45:00|8126.8|8094.4|8139.4|8107|8143.3|8110.7|8126.8|8094.4|0
1609303800000|2020-12-30 04:50:00|8140.1|8107.7|8128.2|8095.8|8141.9|8109.3|8128.2|8095.8|0
1609304100000|2020-12-30 04:55:00|8125.9|8093.5|8137.3|8104.9|8142|8109.4|8125.9|8093.5|0
1609369800000|2020-12-30 23:10:00|8166.1|8133.5|8182.7|8150.1|8182.7|8150.1|8161.2|8128.6|0
1609370100000|2020-12-30 23:15:00|8187.1|8154.5|8186.2|8153.6|8191|8158.4|8165.6|8133|0
1609370400000|2020-12-30 23:20:00|8186.7|8154.1|8189.3|8156.7|8190.8|8158.2|8177.3|8144.7|0
1609370700000|2020-12-30 23:25:00|8190.8|8158.2|8169.4|8136.8|8190.8|8158.2|8169.4|8136.8|0
1609371000000|2020-12-30 23:30:00|8170.6|8138|8152|8119.4|8170.6|8138|8146.1|8113.5|0
1609371300000|2020-12-30 23:35:00|8152.6|8120|8157.6|8125|8158.4|8125.8|8152.6|8120|0
1609371600000|2020-12-30 23:40:00|8157.5|8124.9|8152.1|8119.5|8158.5|8125.9|8136.5|8104.1|0
1609371900000|2020-12-30 23:45:00|8150.4|8117.8|8150.9|8118.3|8154.4|8121.8|8145.8|8113.2|0
1609372200000|2020-12-30 23:50:00|8149.2|8116.6|8155|8122.4|8155.6|8123|8149.2|8116.6|0
1609372500000|2020-12-30 23:55:00|8154.9|8122.3|8142.4|8109.8|8155.3|8122.7|8142.4|8109.8|0
1609372800000|2020-12-31 00:00:00|8143.5|8110.9|8156.2|8123.6|8165.3|8132.7|8143.5|8110.9|0
1609373100000|2020-12-31 00:05:00|8154.9|8122.3|8158.1|8125.5|8158.1|8125.5|8151|8118.4|0
1609373400000|2020-12-31 00:10:00|8158.5|8125.9|8160.9|8128.3|8163|8130.4|8153.1|8120.5|0
1609373700000|2020-12-31 00:15:00|8152.7|8120.1|8157|8124.4|8157.7|8125.1|8147.7|8115.1|0
1609374000000|2020-12-31 00:20:00|8155.7|8123.1|8161.3|8128.7|8162.7|8130.1|8155.1|8122.5|0
1609374300000|2020-12-31 00:25:00|8164.6|8132|8156.3|8123.7|8164.6|8132|8155.9|8123.3|0
1609374600000|2020-12-31 00:30:00|8156.4|8123.8|8156.4|8123.8|8158|8125.4|8150.7|8118.1|0
1609374900000|2020-12-31 00:35:00|8152.4|8119.8|8138.3|8105.9|8152.4|8119.8|8138.2|8105.8|0
1609375200000|2020-12-31 00:40:00|8137.3|8104.9|8135.9|8103.5|8138.6|8106.2|8135.6|8103.2|0
1609375500000|2020-12-31 00:45:00|8137|8104.6|8122.3|8089.9|8137|8104.6|8121.3|8088.9|0
1609375800000|2020-12-31 00:50:00|8122.1|8089.7|8122.7|8090.3|8126.2|8093.8|8120.1|8087.7|0
1609376100000|2020-12-31 00:55:00|8121.8|8089.4|8124.1|8091.7|8124.1|8091.7|8118.7|8086.3|0
1609376400000|2020-12-31 01:00:00|8122.5|8090.1|8121.9|8089.5|8122.5|8090.1|8112.3|8079.9|0
1609376700000|2020-12-31 01:05:00|8121.3|8088.9|8112.9|8080.5|8121.3|8088.9|8112.9|8080.5|0
1609377000000|2020-12-31 01:10:00|8113.9|8081.5|8112.8|8080.4|8114.9|8082.5|8111|8078.6|0
1609377300000|2020-12-31 01:15:00|8110.1|8077.7|8110.1|8077.7|8113.5|8081.1|8109.2|8076.8|0
1609377600000|2020-12-31 01:20:00|8110.7|8078.3|8108.5|8076.1|8111.7|8079.3|8108.5|8076.1|0
1609377900000|2020-12-31 01:25:00|8108|8075.6|8103.4|8071|8109.8|8077.4|8103.4|8071|0
1609378200000|2020-12-31 01:30:00|8104.7|8072.3|8123.1|8090.7|8124.7|8092.3|8104.7|8072.3|0
1609378500000|2020-12-31 01:35:00|8123.6|8091.2|8130.2|8097.8|8131.6|8099.2|8122.4|8090|0
1609378800000|2020-12-31 01:40:00|8131.8|8099.4|8131.5|8099.1|8131.8|8099.4|8125.5|8093.1|0
1609379100000|2020-12-31 01:45:00|8130.7|8098.3|8137.2|8104.8|8138.4|8106|8130.7|8098.3|0
1609379400000|2020-12-31 01:50:00|8137.1|8104.7|8140.2|8107.8|8141.6|8109|8133.8|8101.4|0
1609379700000|2020-12-31 01:55:00|8140.4|8108|8142|8109.4|8142.5|8109.9|8138|8105.6|0
1609380000000|2020-12-31 02:00:00|8138.1|8105.7|8135.5|8103.1|8138.1|8105.7|8134.2|8101.8|0
1609380300000|2020-12-31 02:05:00|8136|8103.6|8126.1|8093.7|8137.3|8104.9|8123.8|8091.4|0
1609380600000|2020-12-31 02:10:00|8126.8|8094.4|8116.3|8083.9|8126.8|8094.4|8115.2|8082.8|0
1609380900000|2020-12-31 02:15:00|8116.7|8084.3|8125.4|8093|8125.6|8093.2|8116.7|8084.3|0
1609381200000|2020-12-31 02:20:00|8126.5|8094.1|8126|8093.6|8126.5|8094.1|8122.1|8089.7|0
1609381500000|2020-12-31 02:25:00|8126.7|8094.3|8135|8102.6|8135|8102.6|8125.5|8093.1|0
1609381800000|2020-12-31 02:30:00|8134.6|8102.2|8117.4|8085|8134.6|8102.2|8113|8080.6|0
1609382100000|2020-12-31 02:35:00|8117.7|8085.3|8112.5|8080.1|8121.1|8088.7|8112.5|8080.1|0
1609382400000|2020-12-31 02:40:00|8112|8079.6|8107.8|8075.4|8112|8079.6|8107.3|8074.9|0
1609382700000|2020-12-31 02:45:00|8102.9|8070.5|8101.6|8069.2|8102.9|8070.5|8093.2|8060.8|0
1609383000000|2020-12-31 02:50:00|8100.8|8068.4|8103.8|8071.4|8106|8073.6|8099|8066.6|0
1609383300000|2020-12-31 02:55:00|8106|8073.6|8085.9|8053.7|8106|8073.6|8085.9|8053.7|0
1609715400000|2021-01-03 23:10:00|8097.5|8065.1|8086.6|8054.4|8098.9|8066.5|8086.6|8054.4|0
1609715700000|2021-01-03 23:15:00|8092.4|8060|8092.1|8059.7|8107.1|8074.7|8086.1|8053.9|0
1609716000000|2021-01-03 23:20:00|8086.7|8054.5|8059.7|8027.5|8086.7|8054.5|8059.7|8027.5|0
1609716300000|2021-01-03 23:25:00|8058.3|8026.1|8067|8034.8|8067|8034.8|8052|8019.8|0
1609716600000|2021-01-03 23:30:00|8069.2|8037|8099.9|8067.5|8102.6|8070.2|8069.2|8037|0
1609716900000|2021-01-03 23:35:00|8101.9|8069.5|8118.7|8086.3|8118.7|8086.3|8101.7|8069.3|0
1609717200000|2021-01-03 23:40:00|8118.2|8085.8|8098|8065.6|8118.2|8085.8|8097.2|8064.8|0
1609717500000|2021-01-03 23:45:00|8102.4|8070|8093.9|8061.5|8112.9|8080.5|8093.9|8061.5|0
1609717800000|2021-01-03 23:50:00|8093.6|8061.2|8086.5|8054.3|8093.6|8061.2|8082.9|8050.7|0
1609718100000|2021-01-03 23:55:00|8085.4|8053.2|8091.9|8059.5|8091.9|8059.5|8083.9|8051.7|0
1609718400000|2021-01-04 00:00:00|8088.4|8056.2|8086|8053.8|8088.7|8056.5|8061|8028.8|0
1609718700000|2021-01-04 00:05:00|8091.6|8059.2|8079.1|8046.9|8091.6|8059.2|8079.1|8046.9|0
1609719000000|2021-01-04 00:10:00|8074.3|8042.1|8078.6|8046.4|8080.8|8048.6|8074.3|8042.1|0
1609719300000|2021-01-04 00:15:00|8086.7|8054.5|8074.5|8042.3|8088.5|8056.3|8074.5|8042.3|0
1609719600000|2021-01-04 00:20:00|8074.8|8042.6|8071.4|8039.2|8076.6|8044.4|8071.4|8039.2|0
1609719900000|2021-01-04 00:25:00|8076.3|8044.1|8080|8047.8|8080.3|8048.1|8074.9|8042.7|0
1609720200000|2021-01-04 00:30:00|8083|8050.8|8082.9|8050.7|8086.3|8054.1|8082.9|8050.7|0
1609720500000|2021-01-04 00:35:00|8073.7|8041.5|8071|8038.8|8080.4|8048.2|8071|8038.8|0
1609720800000|2021-01-04 00:40:00|8071.7|8039.5|8081.3|8049.1|8081.3|8049.1|8071.7|8039.5|0
1609721100000|2021-01-04 00:45:00|8086|8053.8|8077|8044.8|8086|8053.8|8076|8043.8|0
1609721400000|2021-01-04 00:50:00|8077.1|8044.9|8074|8041.8|8079.1|8046.9|8074|8041.8|0
1609721700000|2021-01-04 00:55:00|8075.5|8043.3|8055.9|8023.7|8075.5|8043.3|8050.4|8018.2|0
1609722000000|2021-01-04 01:00:00|8058.5|8026.3|8066.7|8034.5|8068.4|8036.2|8058.5|8026.3|0
1609722300000|2021-01-04 01:05:00|8065|8032.8|8079.9|8047.7|8079.9|8047.7|8062.7|8030.5|0
1609722600000|2021-01-04 01:10:00|8078.5|8046.3|8075.1|8042.9|8081.3|8049.1|8073.9|8041.7|0
1609722900000|2021-01-04 01:15:00|8074.1|8041.9|8062.3|8030.1|8078|8045.8|8060.3|8028.1|0
1609723200000|2021-01-04 01:20:00|8061.2|8029|8094.1|8061.7|8094.1|8061.7|8058.6|8026.4|0
1609723500000|2021-01-04 01:25:00|8091.9|8059.5|8090.6|8058.4|8092.6|8060.2|8085.9|8053.7|0
1609723800000|2021-01-04 01:30:00|8085.7|8053.5|8081.1|8048.9|8090.6|8058.4|8080.8|8048.6|0
1609724100000|2021-01-04 01:35:00|8082.4|8050.2|8098.3|8065.9|8098.3|8065.9|8081.8|8049.6|0
1609724400000|2021-01-04 01:40:00|8100.1|8067.7|8094.1|8061.7|8100.3|8067.9|8091.2|8058.9|0
1609724700000|2021-01-04 01:45:00|8096.1|8063.7|8097.4|8065|8097.4|8065|8092.6|8060.2|0
1609725000000|2021-01-04 01:50:00|8097.2|8064.8|8094.6|8062.2|8098.3|8065.9|8094.6|8062.2|0
1609725300000|2021-01-04 01:55:00|8094.1|8061.7|8098|8065.6|8098.5|8066.1|8082.9|8050.7|0
1609725600000|2021-01-04 02:00:00|8096.9|8064.5|8094.7|8062.3|8101.6|8069.2|8094.7|8062.3|0
1609725900000|2021-01-04 02:05:00|8095|8062.6|8097.5|8065.1|8097.5|8065.1|8088.9|8056.7|0
1609726200000|2021-01-04 02:10:00|8095.2|8062.8|8085.3|8053.1|8095.2|8062.8|8078.8|8046.6|0
1609726500000|2021-01-04 02:15:00|8084.9|8052.7|8096|8063.6|8099.8|8067.4|8084.9|8052.7|0
1609726800000|2021-01-04 02:20:00|8098.5|8066.1|8103|8070.6|8104.5|8072.1|8098.5|8066.1|0
1609727100000|2021-01-04 02:25:00|8105|8072.6|8108.6|8076.2|8111.2|8078.8|8102.3|8069.9|0
1609727400000|2021-01-04 02:30:00|8108.8|8076.4|8106.7|8074.3|8111.3|8078.9|8106.5|8074.1|0
1609727700000|2021-01-04 02:35:00|8103.6|8071.2|8108.9|8076.5|8109.2|8076.8|8103.6|8071.2|0
1609728000000|2021-01-04 02:40:00|8110.2|8077.8|8110|8077.6|8110.4|8078|8108.2|8075.8|0
1609728300000|2021-01-04 02:45:00|8107.4|8075|8111.3|8078.9|8111.3|8078.9|8106.4|8074|0
1609728600000|2021-01-04 02:50:00|8111.9|8079.5|8116.8|8084.4|8116.8|8084.4|8111.2|8078.8|0
1609728900000|2021-01-04 02:55:00|8115.5|8083.1|8113.2|8080.8|8115.5|8083.1|8111.2|8078.8|0
1609729200000|2021-01-04 03:00:00|8109.8|8077.4|8118.2|8085.8|8118.2|8085.8|8109.8|8077.4|0
1609729500000|2021-01-04 03:05:00|8117.2|8084.8|8125.8|8093.4|8125.8|8093.4|8116.9|8084.5|0
1609729800000|2021-01-04 03:10:00|8125.6|8093.2|8127|8094.6|8127|8094.6|8120.9|8088.5|0
1609730100000|2021-01-04 03:15:00|8128.5|8096.1|8139|8106.6|8139|8106.6|8124.7|8092.3|0
1609730400000|2021-01-04 03:20:00|8139.7|8107.3|8161.1|8128.5|8161.7|8129.1|8139.7|8107.3|0
1609730700000|2021-01-04 03:25:00|8161.3|8128.7|8158.6|8126|8163.7|8131.1|8158.6|8126|0
1609731000000|2021-01-04 03:30:00|8160.5|8127.9|8163.8|8131.2|8164.7|8132.1|8160.5|8127.9|0
1609731300000|2021-01-04 03:35:00|8161.8|8129.2|8162.2|8129.6|8164.4|8131.8|8160.3|8127.7|0
1609731600000|2021-01-04 03:40:00|8157.7|8125.1|8158.5|8125.9|8159.1|8126.5|8152.6|8120|0
1609731900000|2021-01-04 03:45:00|8156.6|8124|8151.9|8119.3|8161.3|8128.7|8148.9|8116.3|0
1609732200000|2021-01-04 03:50:00|8150|8117.4|8153.8|8121.2|8154|8121.4|8150|8117.4|0
1609732500000|2021-01-04 03:55:00|8152.8|8120.2|8153.9|8121.3|8153.9|8121.3|8150.3|8117.7|0
1609732800000|2021-01-04 04:00:00|8152.3|8119.7|8161.1|8128.5|8161.1|8128.5|8152.3|8119.7|0
1609733100000|2021-01-04 04:05:00|8162.2|8129.6|8174.8|8142.2|8175.9|8143.3|8162.2|8129.6|0
1609733400000|2021-01-04 04:10:00|8173.8|8141.2|8167.7|8135.1|8176.4|8143.8|8165.2|8132.6|0
1609733700000|2021-01-04 04:15:00|8168.4|8135.8|8170.5|8137.9|8172|8139.4|8167.7|8135.1|0
1609734000000|2021-01-04 04:20:00|8168.3|8135.7|8165.1|8132.5|8168.4|8135.8|8165.1|8132.5|0
1609734300000|2021-01-04 04:25:00|8168|8135.4|8166|8133.4|8169.3|8136.7|8161.4|8128.8|0
1609734600000|2021-01-04 04:30:00|8166.5|8133.9|8160.9|8128.3|8170.7|8138.1|8160.9|8128.3|0
1609734900000|2021-01-04 04:35:00|8159.2|8126.6|8189.8|8157.2|8189.8|8157.2|8159.2|8126.6|0
1609735200000|2021-01-04 04:40:00|8194.1|8161.3|8189.2|8156.6|8194.9|8162.1|8183.8|8151.2|0
1609735500000|2021-01-04 04:45:00|8187.1|8154.5|8187.1|8154.5|8189|8156.4|8182.9|8150.3|0
1609735800000|2021-01-04 04:50:00|8186|8153.4|8168.1|8135.5|8186|8153.4|8167.4|8134.8|0
1609736100000|2021-01-04 04:55:00|8167.1|8134.5|8186.5|8153.9|8189.7|8157.1|8167.1|8134.5|0
1609801800000|2021-01-04 23:10:00|8037.6|8005.6|8033.2|8001.2|8040.4|8008.4|8024.1|7992.1|0
1609802100000|2021-01-04 23:15:00|8034.9|8002.9|8039.6|8007.6|8066.9|8034.7|8032|8000|0
1609802400000|2021-01-04 23:20:00|8046.9|8014.7|8048.6|8016.4|8058.9|8026.7|8043.8|8011.6|0
1609802700000|2021-01-04 23:25:00|8047.5|8015.3|8050.5|8018.3|8055.6|8023.4|8040.1|8008.1|0
1609803000000|2021-01-04 23:30:00|8048.4|8016.2|8064.4|8032.2|8073.1|8040.9|8048.4|8016.2|0
1609803300000|2021-01-04 23:35:00|8063.3|8031.1|8069|8036.8|8069|8036.8|8061.3|8029.1|0
1609803600000|2021-01-04 23:40:00|8068.3|8036.1|8064.5|8032.3|8068.3|8036.1|8064.4|8032.2|0
1609803900000|2021-01-04 23:45:00|8063.2|8031|8068.8|8036.6|8068.8|8036.6|8063.2|8031|0
1609804200000|2021-01-04 23:50:00|8074.9|8042.7|8067.7|8035.5|8075.1|8042.9|8067.7|8035.5|0
1609804500000|2021-01-04 23:55:00|8066.3|8034.1|8065.2|8033|8068.2|8036|8063.5|8031.3|0
1609804800000|2021-01-05 00:00:00|8060.8|8028.6|8067.6|8035.4|8069.6|8037.4|8060.8|8028.6|0
1609805100000|2021-01-05 00:05:00|8066.3|8034.1|8069|8036.8|8069|8036.8|8064.9|8032.7|0
1609805400000|2021-01-05 00:10:00|8068|8035.8|8070.8|8038.6|8070.8|8038.6|8067.4|8035.2|0
1609805700000|2021-01-05 00:15:00|8069.7|8037.5|8072.3|8040.1|8072.3|8040.1|8068.4|8036.2|0
1609806000000|2021-01-05 00:20:00|8072.9|8040.7|8071.5|8039.3|8077.7|8045.5|8069.3|8037.1|0
1609806300000|2021-01-05 00:25:00|8073.2|8041|8071.7|8039.5|8074.1|8041.9|8069.3|8037.1|0
1609806600000|2021-01-05 00:30:00|8072.8|8040.6|8073.8|8041.6|8075.1|8042.9|8071.7|8039.5|0
1609806900000|2021-01-05 00:35:00|8071.4|8039.2|8074.4|8042.2|8074.4|8042.2|8067.1|8034.9|0
1609807200000|2021-01-05 00:40:00|8070.9|8038.7|8077.7|8045.5|8081.8|8049.6|8070.9|8038.7|0
1609807500000|2021-01-05 00:45:00|8082.2|8050|8077.6|8045.4|8082.2|8050|8077.3|8045.1|0
1609807800000|2021-01-05 00:50:00|8076.3|8044.1|8082.2|8050|8084.3|8052.1|8076.3|8044.1|0
1609808100000|2021-01-05 00:55:00|8082.4|8050.2|8086.5|8054.3|8086.5|8054.3|8082.4|8050.2|0
1609808400000|2021-01-05 01:00:00|8086.2|8054|8087.8|8055.6|8093.1|8060.7|8085.4|8053.2|0
1609808700000|2021-01-05 01:05:00|8089.5|8057.3|8094.7|8062.3|8094.7|8062.3|8084.9|8052.7|0
1609809000000|2021-01-05 01:10:00|8098.6|8066.2|8086|8053.8|8098.6|8066.2|8085.7|8053.5|0
1609809300000|2021-01-05 01:15:00|8089.8|8057.6|8088.2|8056|8097.2|8064.8|8088.2|8056|0
1609809600000|2021-01-05 01:20:00|8087.1|8054.9|8090.1|8057.9|8092.8|8060.4|8086.8|8054.6|0
1609809900000|2021-01-05 01:25:00|8083.9|8051.7|8085.3|8053.1|8087.7|8055.5|8082.4|8050.2|0
1609810200000|2021-01-05 01:30:00|8091.9|8059.5|8075.2|8043|8091.9|8059.5|8075.2|8043|0
1609810500000|2021-01-05 01:35:00|8072|8039.8|8072|8039.8|8073.2|8041|8068.8|8036.6|0
1609810800000|2021-01-05 01:40:00|8071.5|8039.3|8074.2|8042|8075.3|8043.1|8071.4|8039.2|0
1609811100000|2021-01-05 01:45:00|8073.5|8041.3|8066.9|8034.7|8073.5|8041.3|8065|8032.8|0
1609811400000|2021-01-05 01:50:00|8067.6|8035.4|8074.5|8042.3|8077.4|8045.2|8067.6|8035.4|0
1609811700000|2021-01-05 01:55:00|8073.7|8041.5|8070.7|8038.5|8074.3|8042.1|8067.8|8035.6|0
1609812000000|2021-01-05 02:00:00|8072.5|8040.3|8078.9|8046.7|8080|8047.8|8070.6|8038.4|0
1609812300000|2021-01-05 02:05:00|8078.4|8046.2|8076.3|8044.1|8078.4|8046.2|8070.9|8038.7|0
1609812600000|2021-01-05 02:10:00|8076.7|8044.5|8081.2|8049|8091.4|8059|8076.7|8044.5|0
1609812900000|2021-01-05 02:15:00|8081.3|8049.1|8078.8|8046.6|8081.3|8049.1|8078.8|8046.6|0
1609813200000|2021-01-05 02:20:00|8081.6|8049.4|8081.6|8049.4|8082.4|8050.2|8079.6|8047.4|0
1609813500000|2021-01-05 02:25:00|8082.6|8050.4|8083.8|8051.6|8089.7|8057.5|8082.6|8050.4|0
1609813800000|2021-01-05 02:30:00|8085|8052.8|8092.3|8059.9|8092.6|8060.2|8083.1|8050.9|0
1609814100000|2021-01-05 02:35:00|8090.5|8058.3|8100.1|8067.7|8106.8|8074.4|8090.5|8058.3|0
1609814400000|2021-01-05 02:40:00|8097.8|8065.4|8103.3|8070.9|8104.3|8071.9|8096.9|8064.5|0
1609814700000|2021-01-05 02:45:00|8102.4|8070|8096.3|8063.9|8103.8|8071.4|8096.3|8063.9|0
1609815000000|2021-01-05 02:50:00|8094.1|8061.7|8093|8060.6|8100.6|8068.2|8093|8060.6|0
1609815300000|2021-01-05 02:55:00|8090.6|8058.4|8095.2|8062.8|8095.3|8062.9|8090.6|8058.4|0
1609815600000|2021-01-05 03:00:00|8096.4|8064|8091.6|8059.2|8096.8|8064.4|8091.6|8059.2|0
1609815900000|2021-01-05 03:05:00|8090.3|8058.1|8099.4|8067|8099.4|8067|8090.3|8058.1|0
1609816200000|2021-01-05 03:10:00|8098.8|8066.4|8105.5|8073.1|8107.4|8075|8098|8065.6|0
1609816500000|2021-01-05 03:15:00|8100.9|8068.5|8099.4|8067|8104.9|8072.5|8099|8066.6|0
1609816800000|2021-01-05 03:20:00|8098.4|8066|8107.7|8075.3|8109.4|8077|8094.9|8062.5|0
1609817100000|2021-01-05 03:25:00|8107.5|8075.1|8094.2|8061.8|8107.5|8075.1|8094.2|8061.8|0
1609817400000|2021-01-05 03:30:00|8094.8|8062.4|8096.5|8064.1|8096.5|8064.1|8093.5|8061.1|0
1609817700000|2021-01-05 03:35:00|8094.6|8062.2|8084.2|8052|8094.7|8062.3|8084.2|8052|0
1609818000000|2021-01-05 03:40:00|8084.3|8052.1|8088|8055.8|8088|8055.8|8083.2|8051|0
1609818300000|2021-01-05 03:45:00|8085.3|8053.1|8082.6|8050.4|8087.2|8055|8081.3|8049.1|0
1609818600000|2021-01-05 03:50:00|8083.4|8051.2|8087.2|8055|8087.2|8055|8082.4|8050.2|0
1609818900000|2021-01-05 03:55:00|8088.1|8055.9|8097.1|8064.7|8097.1|8064.7|8088.1|8055.9|0
1609819200000|2021-01-05 04:00:00|8093.2|8060.8|8088.6|8056.4|8093.2|8060.8|8085.7|8053.5|0
1609819500000|2021-01-05 04:05:00|8087.9|8055.7|8082|8049.8|8087.9|8055.7|8082|8049.8|0
1609819800000|2021-01-05 04:10:00|8082.6|8050.4|8086.9|8054.7|8087.8|8055.6|8080|8047.8|0
1609820100000|2021-01-05 04:15:00|8087.9|8055.7|8082.2|8050|8087.9|8055.7|8078|8045.8|0
1609820400000|2021-01-05 04:20:00|8085.2|8053|8088.1|8055.9|8088.6|8056.4|8084.7|8052.5|0
1609820700000|2021-01-05 04:25:00|8091.7|8059.3|8100.3|8067.9|8104.7|8072.3|8091.7|8059.3|0
1609821000000|2021-01-05 04:30:00|8101.4|8069|8099.8|8067.4|8107|8074.6|8099.8|8067.4|0
1609821300000|2021-01-05 04:35:00|8099.7|8067.3|8099.7|8067.3|8102.3|8069.9|8098.5|8066.1|0
1609821600000|2021-01-05 04:40:00|8099|8066.6|8097.9|8065.5|8101.1|8068.7|8095.9|8063.5|0
1609821900000|2021-01-05 04:45:00|8099.6|8067.2|8092.7|8060.3|8099.6|8067.2|8092.7|8060.3|0
1609822200000|2021-01-05 04:50:00|8094.5|8062.1|8096.7|8064.3|8097.5|8065.1|8094.5|8062.1|0
1609822500000|2021-01-05 04:55:00|8096.6|8064.2|8083|8050.8|8096.6|8064.2|8082.7|8050.5|0
1609888200000|2021-01-05 23:10:00|8290.2|8257.2|8336.9|8303.7|8336.9|8303.7|8283.8|8250.8|0
1609888500000|2021-01-05 23:15:00|8332.5|8299.3|8355.4|8322|8355.4|8322|8328.8|8295.6|0
1609888800000|2021-01-05 23:20:00|8361.5|8328.1|8361.2|8327.8|8365.7|8332.3|8358.9|8325.5|0
1609889100000|2021-01-05 23:25:00|8366|8332.6|8320.2|8287|8366.3|8332.9|8320.2|8287|0
1609889400000|2021-01-05 23:30:00|8320|8286.8|8303.7|8270.5|8320|8286.8|8296.7|8263.5|0
1609889700000|2021-01-05 23:35:00|8314.2|8281|8307.5|8274.3|8314.2|8281|8306.7|8273.5|0
1609890000000|2021-01-05 23:40:00|8311.2|8278|8301.2|8268|8311.7|8278.5|8301.2|8268|0
1609890300000|2021-01-05 23:45:00|8299.6|8266.4|8298|8264.8|8303.7|8270.5|8297.1|8263.9|0
1609890600000|2021-01-05 23:50:00|8299.8|8266.6|8306.3|8273.1|8315|8281.8|8299.8|8266.6|0
1609890900000|2021-01-05 23:55:00|8307.2|8274|8289.9|8256.9|8307.2|8274|8289.9|8256.9|0
1609891200000|2021-01-06 00:00:00|8290.3|8257.3|8322.6|8289.4|8323.3|8290.1|8290.3|8257.3|0
1609891500000|2021-01-06 00:05:00|8328.9|8295.7|8321.9|8288.7|8342.3|8308.9|8321.9|8288.7|0
1609891800000|2021-01-06 00:10:00|8320.3|8287.1|8311.1|8277.9|8320.3|8287.1|8310.5|8277.3|0
1609892100000|2021-01-06 00:15:00|8308.3|8275.1|8315|8281.8|8317|8283.8|8306.1|8272.9|0
1609892400000|2021-01-06 00:20:00|8324.3|8291.1|8325.9|8292.7|8334|8300.8|8322.9|8289.7|0
1609892700000|2021-01-06 00:25:00|8324|8290.8|8333.7|8300.5|8333.7|8300.5|8318|8284.8|0
1609893000000|2021-01-06 00:30:00|8341.5|8308.3|8340.5|8307.3|8341.5|8308.3|8325.8|8292.6|0
1609893300000|2021-01-06 00:35:00|8334.7|8301.5|8325.9|8292.7|8334.7|8301.5|8319.1|8285.9|0
1609893600000|2021-01-06 00:40:00|8327.5|8294.3|8330|8296.8|8333.5|8300.3|8327.5|8294.3|0
1609893900000|2021-01-06 00:45:00|8326.9|8293.7|8302.2|8269|8326.9|8293.7|8302.2|8269|0
1609894200000|2021-01-06 00:50:00|8302.5|8269.3|8297.9|8264.7|8302.5|8269.3|8297.8|8264.6|0
1609894500000|2021-01-06 00:55:00|8300.1|8266.9|8281|8248|8300.1|8266.9|8281|8248|0
1609894800000|2021-01-06 01:00:00|8281.4|8248.4|8268.4|8235.4|8283.5|8250.5|8268.4|8235.4|0
1609895100000|2021-01-06 01:05:00|8270.8|8237.8|8251.3|8218.3|8270.8|8237.8|8244.8|8211.8|0
1609895400000|2021-01-06 01:10:00|8250.2|8217.2|8205.6|8172.8|8250.2|8217.2|8205.6|8172.8|0
1609895700000|2021-01-06 01:15:00|8207.6|8174.8|8187|8154.4|8211|8178.2|8187|8154.4|0
1609896000000|2021-01-06 01:20:00|8189.3|8156.7|8221.9|8189.1|8221.9|8189.1|8189.3|8156.7|0
1609896300000|2021-01-06 01:25:00|8222.3|8189.5|8186.7|8154.1|8222.3|8189.5|8180|8147.4|0
1609896600000|2021-01-06 01:30:00|8187.1|8154.5|8185.9|8153.3|8187.1|8154.5|8182.9|8150.3|0
1609896900000|2021-01-06 01:35:00|8184.5|8151.9|8160.6|8128|8184.5|8151.9|8155.8|8123.2|0
1609897200000|2021-01-06 01:40:00|8161.4|8128.8|8172.1|8139.5|8179.5|8146.9|8161.4|8128.8|0
1609897500000|2021-01-06 01:45:00|8167.5|8134.9|8155|8122.4|8167.5|8134.9|8147.5|8114.9|0
1609897800000|2021-01-06 01:50:00|8156.2|8123.6|8169.5|8136.9|8169.9|8137.3|8150.7|8118.1|0
1609898100000|2021-01-06 01:55:00|8190.8|8158.2|8211.2|8178.4|8215.3|8182.5|8189.8|8157.2|0
1609898400000|2021-01-06 02:00:00|8210.9|8178.1|8214.6|8181.8|8214.6|8181.8|8206.9|8174.1|0
1609898700000|2021-01-06 02:05:00|8212.5|8179.7|8220.7|8187.9|8226.4|8193.6|8212.5|8179.7|0
1609899000000|2021-01-06 02:10:00|8220.6|8187.8|8213.1|8180.3|8222.4|8189.6|8212.3|8179.5|0
1609899300000|2021-01-06 02:15:00|8207.1|8174.3|8207.6|8174.8|8211.7|8178.9|8202.8|8170|0
1609899600000|2021-01-06 02:20:00|8209.1|8176.3|8204.1|8171.3|8211.9|8179.1|8204.1|8171.3|0
1609899900000|2021-01-06 02:25:00|8206|8173.2|8210.9|8178.1|8214.1|8181.3|8206|8173.2|0
1609900200000|2021-01-06 02:30:00|8212.2|8179.4|8216|8183.2|8217.6|8184.8|8211|8178.2|0
1609900500000|2021-01-06 02:35:00|8216.8|8184|8219.5|8186.7|8219.5|8186.7|8213.6|8180.8|0
1609900800000|2021-01-06 02:40:00|8218.9|8186.1|8223.4|8190.6|8232|8199.2|8218.9|8186.1|0
1609901100000|2021-01-06 02:45:00|8221.3|8188.5|8216.1|8183.3|8229.8|8197|8214.3|8181.5|0
1609901400000|2021-01-06 02:50:00|8216.6|8183.8|8206.7|8173.9|8216.6|8183.8|8205.4|8172.6|0
1609901700000|2021-01-06 02:55:00|8198.5|8165.7|8193.3|8160.5|8199.2|8166.4|8191.1|8158.5|0
1609902000000|2021-01-06 03:00:00|8192|8159.2|8193.9|8161.1|8196.6|8163.8|8189.3|8156.7|0
1609902300000|2021-01-06 03:05:00|8189.7|8157.1|8193.3|8160.5|8195.1|8162.3|8185.8|8153.2|0
1609902600000|2021-01-06 03:10:00|8194.3|8161.5|8188.4|8155.8|8195.2|8162.4|8187.2|8154.6|0
1609902900000|2021-01-06 03:15:00|8191.4|8158.7|8182.8|8150.2|8191.4|8158.7|8178.8|8146.2|0
1609903200000|2021-01-06 03:20:00|8180.5|8147.9|8183.2|8150.6|8185.4|8152.8|8179|8146.4|0
1609903500000|2021-01-06 03:25:00|8183.5|8150.9|8192.3|8159.5|8192.3|8159.5|8183.2|8150.6|0
1609903800000|2021-01-06 03:30:00|8193.2|8160.4|8197.7|8164.9|8197.7|8164.9|8188.9|8156.3|0
1609904100000|2021-01-06 03:35:00|8198.6|8165.8|8186.3|8153.7|8198.6|8165.8|8186.3|8153.7|0
1609904400000|2021-01-06 03:40:00|8189.7|8157.1|8194.1|8161.3|8194.1|8161.3|8182.3|8149.7|0
1609904700000|2021-01-06 03:45:00|8194.3|8161.5|8196.2|8163.4|8196.2|8163.4|8192.8|8160|0
1609905000000|2021-01-06 03:50:00|8194.5|8161.7|8195.9|8163.1|8197.9|8165.1|8194.5|8161.7|0
1609905300000|2021-01-06 03:55:00|8195.1|8162.3|8196.5|8163.7|8199.6|8166.8|8192.1|8159.3|0
1609905600000|2021-01-06 04:00:00|8194.3|8161.5|8192|8159.2|8197.7|8164.9|8191.1|8158.5|0
1609905900000|2021-01-06 04:05:00|8191.1|8158.5|8191.6|8158.8|8193.4|8160.6|8189.8|8157.2|0
1609906200000|2021-01-06 04:10:00|8193.5|8160.7|8206.4|8173.6|8207.7|8174.9|8192.8|8160|0
1609906500000|2021-01-06 04:15:00|8205.3|8172.5|8205.2|8172.4|8206.7|8173.9|8202.7|8169.9|0
1609906800000|2021-01-06 04:20:00|8205.7|8172.9|8209.8|8177|8211.7|8178.9|8205|8172.2|0
1609907100000|2021-01-06 04:25:00|8208.3|8175.5|8210.6|8177.8|8212.3|8179.5|8206.7|8173.9|0
1609907400000|2021-01-06 04:30:00|8211.3|8178.5|8211|8178.2|8211.3|8178.5|8208.1|8175.3|0
1609907700000|2021-01-06 04:35:00|8211.4|8178.6|8208.5|8175.7|8211.4|8178.6|8205.4|8172.6|0
1609908000000|2021-01-06 04:40:00|8208.2|8175.4|8218.9|8186.1|8218.9|8186.1|8208.2|8175.4|0
1609908300000|2021-01-06 04:45:00|8218.2|8185.4|8206.5|8173.7|8218.2|8185.4|8206.5|8173.7|0
1609908600000|2021-01-06 04:50:00|8210.9|8178.1|8223.3|8190.5|8227.2|8194.4|8210.9|8178.1|0
1609908900000|2021-01-06 04:55:00|8228.3|8195.5|8220.9|8188.1|8231.6|8198.8|8220.9|8188.1|0
1609974600000|2021-01-06 23:10:00|8408.3|8374.7|8402.9|8369.3|8408.3|8374.7|8393.6|8360|0
1609974900000|2021-01-06 23:15:00|8409.8|8376.2|8422.2|8388.6|8422.2|8388.6|8408.2|8374.6|0
1609975200000|2021-01-06 23:20:00|8420.1|8386.5|8430.5|8396.9|8432.3|8398.7|8415.9|8382.3|0
1609975500000|2021-01-06 23:25:00|8436.2|8402.6|8440.7|8407.1|8446.9|8413.1|8434.5|8400.9|0
1609975800000|2021-01-06 23:30:00|8446.7|8412.9|8454.9|8421.1|8461.5|8427.7|8446.7|8412.9|0
1609976100000|2021-01-06 23:35:00|8454.5|8420.7|8449|8415.2|8457.7|8423.9|8449|8415.2|0
1609976400000|2021-01-06 23:40:00|8447.3|8413.5|8431.6|8398|8447.3|8413.5|8420.9|8387.3|0
1609976700000|2021-01-06 23:45:00|8426.1|8392.5|8432.7|8399.1|8432.7|8399.1|8422.4|8388.8|0
1609977000000|2021-01-06 23:50:00|8435.5|8401.9|8440|8406.4|8442|8408.2|8433|8399.4|0
1609977300000|2021-01-06 23:55:00|8439.4|8405.8|8440.7|8407.1|8443.3|8409.5|8438.4|8404.8|0
1609977600000|2021-01-07 00:00:00|8435.7|8402.1|8457|8423.2|8462.1|8428.3|8434.8|8401.2|0
1609977900000|2021-01-07 00:05:00|8457.4|8423.6|8446.2|8412.4|8459.3|8425.5|8445.9|8412.1|0
1609978200000|2021-01-07 00:10:00|8442.6|8408.8|8429.5|8395.9|8444.1|8410.3|8429.5|8395.9|0
1609978500000|2021-01-07 00:15:00|8433.7|8400.1|8446.2|8412.4|8446.2|8412.4|8426.7|8393.1|0
1609978800000|2021-01-07 00:20:00|8447.6|8413.8|8448|8414.2|8468.4|8434.6|8446.3|8412.5|0
1609979100000|2021-01-07 00:25:00|8450.5|8416.7|8467.1|8433.3|8468.4|8434.6|8449.1|8415.3|0
1609979400000|2021-01-07 00:30:00|8467.5|8433.7|8472.8|8439|8475.6|8441.8|8467.5|8433.7|0
1609979700000|2021-01-07 00:35:00|8472.7|8438.9|8467.8|8434|8472.7|8438.9|8465|8431.2|0
1609980000000|2021-01-07 00:40:00|8465.9|8432.1|8463.7|8429.9|8465.9|8432.1|8457.6|8423.8|0
1609980300000|2021-01-07 00:45:00|8463.4|8429.6|8477.2|8443.4|8477.2|8443.4|8463.4|8429.6|0
1609980600000|2021-01-07 00:50:00|8475.3|8441.5|8486.8|8453|8493.2|8459.2|8475.3|8441.5|0
1609980900000|2021-01-07 00:55:00|8487|8453.2|8482.4|8448.6|8487|8453.2|8478.2|8444.4|0
1609981200000|2021-01-07 01:00:00|8482.8|8449|8491|8457.2|8491|8457.2|8479.6|8445.8|0
1609981500000|2021-01-07 01:05:00|8492.4|8458.4|8487.1|8453.3|8492.4|8458.4|8487.1|8453.3|0
1609981800000|2021-01-07 01:10:00|8488.1|8454.3|8495.4|8461.4|8495.4|8461.4|8488.1|8454.3|0
1609982100000|2021-01-07 01:15:00|8493.5|8459.5|8504.4|8470.4|8504.4|8470.4|8492|8458.1|0
1609982400000|2021-01-07 01:20:00|8505.4|8471.4|8512.5|8478.5|8514.1|8480.1|8505.4|8471.4|0
1609982700000|2021-01-07 01:25:00|8515.7|8481.7|8517.5|8483.5|8519.9|8485.9|8515.7|8481.7|0
1609983000000|2021-01-07 01:30:00|8518.3|8484.3|8509.8|8475.8|8518.3|8484.3|8506.3|8472.3|0
1609983300000|2021-01-07 01:35:00|8514.8|8480.8|8514.9|8480.9|8514.9|8480.9|8512.1|8478.1|0
1609983600000|2021-01-07 01:40:00|8514.6|8480.6|8521.6|8487.6|8521.6|8487.6|8514|8480|0
1609983900000|2021-01-07 01:45:00|8519.6|8485.6|8514.7|8480.7|8519.6|8485.6|8514.7|8480.7|0
1609984200000|2021-01-07 01:50:00|8514.5|8480.5|8504.2|8470.2|8515.6|8481.6|8503.4|8469.4|0
1609984500000|2021-01-07 01:55:00|8504.8|8470.8|8499.1|8465.1|8507.2|8473.2|8496.5|8462.5|0
1609984800000|2021-01-07 02:00:00|8499.7|8465.7|8504.1|8470.1|8504.9|8470.9|8499.7|8465.7|0
1609985100000|2021-01-07 02:05:00|8504.3|8470.3|8500.9|8466.9|8505.1|8471.1|8500.2|8466.2|0
1609985400000|2021-01-07 02:10:00|8502.8|8468.8|8508.1|8474.1|8508.1|8474.1|8501.3|8467.3|0
1609985700000|2021-01-07 02:15:00|8508|8474|8511.6|8477.6|8511.6|8477.6|8504.3|8470.3|0
1609986000000|2021-01-07 02:20:00|8510.4|8476.4|8503.3|8469.3|8511.3|8477.3|8503.3|8469.3|0
1609986300000|2021-01-07 02:25:00|8499.8|8465.8|8502.1|8468.1|8504.3|8470.3|8499.8|8465.8|0
1609986600000|2021-01-07 02:30:00|8503|8469|8526.5|8492.5|8526.5|8492.5|8501.2|8467.2|0
1609986900000|2021-01-07 02:35:00|8527.5|8493.5|8537.6|8503.6|8542.6|8508.4|8527.5|8493.5|0
1609987200000|2021-01-07 02:40:00|8539.1|8505.1|8527.6|8493.6|8540.3|8506.3|8527.6|8493.6|0
1609987500000|2021-01-07 02:45:00|8526.4|8492.4|8525.6|8491.6|8531.1|8497.1|8525.6|8491.6|0
1609987800000|2021-01-07 02:50:00|8526.5|8492.5|8524.6|8490.6|8527.1|8493.1|8522.8|8488.8|0
1609988100000|2021-01-07 02:55:00|8525.7|8491.7|8527.1|8493.1|8527.1|8493.1|8523.2|8489.2|0
1609988400000|2021-01-07 03:00:00|8528|8494|8535.6|8501.6|8535.6|8501.6|8528|8494|0
1609988700000|2021-01-07 03:05:00|8536.9|8502.9|8531.7|8497.7|8536.9|8502.9|8531.7|8497.7|0
1609989000000|2021-01-07 03:10:00|8528.2|8494.2|8514.5|8480.5|8532.1|8498.1|8512.4|8478.4|0
1609989300000|2021-01-07 03:15:00|8516.3|8482.3|8524.9|8490.9|8524.9|8490.9|8515.7|8481.7|0
1609989600000|2021-01-07 03:20:00|8523.6|8489.6|8521.6|8487.6|8526.3|8492.3|8521.6|8487.6|0
1609989900000|2021-01-07 03:25:00|8521.4|8487.4|8524.4|8490.4|8524.4|8490.4|8521.2|8487.2|0
1609990200000|2021-01-07 03:30:00|8523.5|8489.5|8523.2|8489.2|8525.5|8491.5|8520.7|8486.7|0
1609990500000|2021-01-07 03:35:00|8521.4|8487.4|8521|8487|8527.3|8493.3|8521|8487|0
1609990800000|2021-01-07 03:40:00|8522.9|8488.9|8530.7|8496.7|8530.7|8496.7|8521.6|8487.6|0
1609991100000|2021-01-07 03:45:00|8531.1|8497.1|8536.2|8502.2|8539.9|8505.9|8531.1|8497.1|0
1609991400000|2021-01-07 03:50:00|8540|8506|8540.8|8506.8|8544.9|8510.7|8540|8506|0
1609991700000|2021-01-07 03:55:00|8542.4|8508.2|8534.6|8500.6|8542.4|8508.2|8532.9|8498.9|0
1609992000000|2021-01-07 04:00:00|8533.5|8499.5|8536.2|8502.2|8536.2|8502.2|8527.3|8493.3|0
1609992300000|2021-01-07 04:05:00|8536.9|8502.9|8552.4|8518.2|8552.4|8518.2|8536|8502|0
1609992600000|2021-01-07 04:10:00|8552|8517.8|8561.9|8527.7|8564.3|8530.1|8552|8517.8|0
1609992900000|2021-01-07 04:15:00|8561.3|8527.1|8565.1|8530.9|8565.1|8530.9|8558.7|8524.5|0
1609993200000|2021-01-07 04:20:00|8567.1|8532.9|8562.9|8528.7|8567.9|8533.7|8562.9|8528.7|0
1609993500000|2021-01-07 04:25:00|8563.6|8529.4|8552.9|8518.7|8570.9|8536.7|8552.9|8518.7|0
1609993800000|2021-01-07 04:30:00|8553|8518.8|8566.1|8531.9|8566.1|8531.9|8553|8518.8|0
1609994100000|2021-01-07 04:35:00|8574.7|8540.5|8582.6|8548.4|8583.8|8549.6|8574.3|8540.1|0
1609994400000|2021-01-07 04:40:00|8584.3|8550.1|8591.7|8557.5|8592.7|8558.3|8583.8|8549.6|0
1609994700000|2021-01-07 04:45:00|8590.8|8556.6|8594.7|8560.3|8594.7|8560.3|8589.8|8555.6|0
1609995000000|2021-01-07 04:50:00|8597.1|8562.7|8602.6|8568.2|8603.3|8568.9|8594.4|8560|0
1609995300000|2021-01-07 04:55:00|8601.2|8566.8|8597.3|8562.9|8606|8571.6|8597.3|8562.9|0
1610061000000|2021-01-07 23:10:00|8636|8601.6|8570.4|8536.2|8636|8601.6|8570.4|8536.2|0
1610061300000|2021-01-07 23:15:00|8568.1|8533.9|8566.5|8532.3|8568.1|8533.9|8549.8|8515.6|0
1610061600000|2021-01-07 23:20:00|8564.6|8530.4|8571.3|8537.1|8575.5|8541.3|8564.6|8530.4|0
1610061900000|2021-01-07 23:25:00|8568.9|8534.7|8588.6|8554.4|8592|8557.8|8568.8|8534.6|0
1610062200000|2021-01-07 23:30:00|8591.5|8557.3|8605.8|8571.4|8605.8|8571.4|8583.6|8549.4|0
1610062500000|2021-01-07 23:35:00|8615.6|8581.2|8655.5|8620.9|8655.5|8620.9|8615.6|8581.2|0
1610062800000|2021-01-07 23:40:00|8650.8|8616.2|8658|8623.4|8658|8623.4|8649|8614.4|0
1610063100000|2021-01-07 23:45:00|8665.9|8631.3|8654.4|8619.8|8673|8638.4|8654.4|8619.8|0
1610063400000|2021-01-07 23:50:00|8659.1|8624.5|8668.5|8633.9|8668.5|8633.9|8659.1|8624.5|0
1610063700000|2021-01-07 23:55:00|8668.7|8634.1|8672.8|8638.2|8674.8|8640.2|8668.7|8634.1|0
1610064000000|2021-01-08 00:00:00|8671.5|8636.9|8685.4|8650.8|8685.4|8650.8|8661.7|8627.1|0
1610064300000|2021-01-08 00:05:00|8684|8649.4|8687.3|8652.7|8687.3|8652.7|8676.3|8641.7|0
1610064600000|2021-01-08 00:10:00|8694.4|8659.6|8700.3|8665.5|8704.4|8669.6|8694.4|8659.6|0
1610064900000|2021-01-08 00:15:00|8692.9|8658.1|8710.9|8676.1|8710.9|8676.1|8692.9|8658.1|0
1610065200000|2021-01-08 00:20:00|8707|8672.2|8697.9|8663.1|8712.2|8677.4|8697.9|8663.1|0
1610065500000|2021-01-08 00:25:00|8696.7|8661.9|8678.5|8643.9|8696.7|8661.9|8667.1|8632.5|0
1610065800000|2021-01-08 00:30:00|8673|8638.4|8692.8|8658|8692.8|8658|8667.3|8632.7|0
1610066100000|2021-01-08 00:35:00|8693|8658.2|8690.1|8655.5|8694.2|8659.4|8684.6|8650|0
1610066400000|2021-01-08 00:40:00|8690.3|8655.7|8695.7|8660.9|8696|8661.2|8688|8653.4|0
1610066700000|2021-01-08 00:45:00|8693.3|8658.5|8702.6|8667.8|8702.6|8667.8|8693.3|8658.5|0
1610067000000|2021-01-08 00:50:00|8700.3|8665.5|8704.2|8669.4|8704.2|8669.4|8693.8|8659|0
1610067300000|2021-01-08 00:55:00|8705.5|8670.7|8719|8684.2|8719|8684.2|8705.5|8670.7|0
1610067600000|2021-01-08 01:00:00|8717.4|8682.6|8717|8682.2|8718.4|8683.6|8714.7|8679.9|0
1610067900000|2021-01-08 01:05:00|8717.3|8682.5|8725.3|8690.5|8726.7|8691.9|8717.3|8682.5|0
1610068200000|2021-01-08 01:10:00|8722.9|8688.1|8725.3|8690.5|8725.3|8690.5|8716.4|8681.6|0
1610068500000|2021-01-08 01:15:00|8727.4|8692.6|8723.7|8688.9|8728.5|8693.7|8723.6|8688.8|0
1610068800000|2021-01-08 01:20:00|8723.5|8688.7|8724.5|8689.7|8727.8|8693|8720.4|8685.6|0
1610069100000|2021-01-08 01:25:00|8724.2|8689.4|8731.6|8696.8|8731.6|8696.8|8722.7|8687.9|0
1610069400000|2021-01-08 01:30:00|8732.3|8697.5|8709.2|8674.4|8732.3|8697.5|8709.2|8674.4|0
1610069700000|2021-01-08 01:35:00|8709.6|8674.8|8685.8|8651.2|8709.6|8674.8|8682.1|8647.5|0
1610070000000|2021-01-08 01:40:00|8689.6|8655|8686.6|8652|8692.5|8657.7|8685.5|8650.9|0
1610070300000|2021-01-08 01:45:00|8686.4|8651.8|8692.4|8657.7|8692.8|8658|8683.8|8649.2|0
1610070600000|2021-01-08 01:50:00|8687.5|8652.9|8693|8658.2|8693.3|8658.5|8687.5|8652.9|0
1610070900000|2021-01-08 01:55:00|8691.5|8656.9|8714.6|8679.8|8717.1|8682.3|8690.7|8656.1|0
1610071200000|2021-01-08 02:00:00|8717.2|8682.4|8710.7|8675.9|8718|8683.2|8707.9|8673.1|0
1610071500000|2021-01-08 02:05:00|8713|8678.2|8705.2|8670.4|8716.2|8681.4|8705.2|8670.4|0
1610071800000|2021-01-08 02:10:00|8704.1|8669.3|8705.5|8670.7|8707.4|8672.6|8702.6|8667.8|0
1610072100000|2021-01-08 02:15:00|8708.5|8673.7|8713.8|8679|8718|8683.2|8704.5|8669.7|0
1610072400000|2021-01-08 02:20:00|8708.5|8673.7|8691.2|8656.6|8711.7|8676.9|8691.2|8656.6|0
1610072700000|2021-01-08 02:25:00|8689.3|8654.7|8688.2|8653.6|8699.2|8664.4|8688.2|8653.6|0
1610073000000|2021-01-08 02:30:00|8686.9|8652.3|8684.8|8650.2|8686.9|8652.3|8683.2|8648.6|0
1610073300000|2021-01-08 02:35:00|8690.1|8655.5|8689.7|8655.1|8690.1|8655.5|8685.2|8650.6|0
1610073600000|2021-01-08 02:40:00|8688.2|8653.6|8706.6|8671.8|8706.6|8671.8|8688.2|8653.6|0
1610073900000|2021-01-08 02:45:00|8704.8|8670|8703.7|8668.9|8704.8|8670|8700.8|8666|0
1610074200000|2021-01-08 02:50:00|8702|8667.2|8693.9|8659.1|8703.5|8668.7|8693.9|8659.1|0
1610074500000|2021-01-08 02:55:00|8691.4|8656.8|8685.2|8650.6|8691.4|8656.8|8685.2|8650.6|0
1610074800000|2021-01-08 03:00:00|8689.4|8654.8|8682.2|8647.6|8689.4|8654.8|8682.2|8647.6|0
1610075100000|2021-01-08 03:05:00|8684.5|8649.9|8702.3|8667.5|8702.7|8667.9|8684.5|8649.9|0
1610075400000|2021-01-08 03:10:00|8705.8|8671|8710.6|8675.8|8710.6|8675.8|8702.5|8667.7|0
1610075700000|2021-01-08 03:15:00|8712.8|8678|8713.7|8678.9|8718.4|8683.6|8712.8|8678|0
1610076000000|2021-01-08 03:20:00|8716.9|8682.1|8712|8677.2|8716.9|8682.1|8712|8677.2|0
1610076300000|2021-01-08 03:25:00|8713.1|8678.3|8711.5|8676.7|8714.7|8679.9|8710.3|8675.5|0
1610076600000|2021-01-08 03:30:00|8714|8679.2|8708.7|8673.9|8714.9|8680.1|8708.1|8673.3|0
1610076900000|2021-01-08 03:35:00|8706.3|8671.5|8708|8673.2|8710.4|8675.6|8706.1|8671.3|0
1610077200000|2021-01-08 03:40:00|8708.6|8673.8|8705.2|8670.4|8713.2|8678.4|8705.2|8670.4|0
1610077500000|2021-01-08 03:45:00|8708.6|8673.8|8706.7|8671.9|8713.1|8678.3|8706.7|8671.9|0
1610077800000|2021-01-08 03:50:00|8705.1|8670.3|8706.5|8671.7|8707.6|8672.8|8704.7|8669.9|0
1610078100000|2021-01-08 03:55:00|8705.8|8671|8706.6|8671.8|8706.6|8671.8|8701.2|8666.4|0
1610078400000|2021-01-08 04:00:00|8707.2|8672.4|8706.8|8672|8707.4|8672.6|8704.8|8670|0
1610078700000|2021-01-08 04:05:00|8707.9|8673.1|8709.2|8674.4|8710.8|8676|8707.3|8672.5|0
1610079000000|2021-01-08 04:10:00|8710.4|8675.6|8706.4|8671.6|8716.3|8681.5|8706.4|8671.6|0
1610079300000|2021-01-08 04:15:00|8704.8|8670|8702.1|8667.3|8704.8|8670|8700.9|8666.1|0
1610079600000|2021-01-08 04:20:00|8699.4|8664.6|8708.4|8673.6|8708.4|8673.6|8699.4|8664.6|0
1610079900000|2021-01-08 04:25:00|8705.2|8670.4|8705.9|8671.1|8710.3|8675.5|8705.2|8670.4|0
1610080200000|2021-01-08 04:30:00|8703.8|8669|8705.5|8670.7|8706|8671.2|8702.3|8667.5|0
1610080500000|2021-01-08 04:35:00|8704.9|8670.1|8709.7|8674.9|8710.5|8675.7|8704.9|8670.1|0
1610080800000|2021-01-08 04:40:00|8711|8676.2|8708.4|8673.6|8712.7|8677.9|8708.4|8673.6|0
1610081100000|2021-01-08 04:45:00|8710.4|8675.6|8712.1|8677.3|8713.7|8678.9|8705.6|8670.8|0
1610081400000|2021-01-08 04:50:00|8713.9|8679.1|8703.7|8668.9|8714.1|8679.3|8699.1|8664.3|0
1610081700000|2021-01-08 04:55:00|8703.9|8669.1|8691.1|8656.5|8703.9|8669.1|8691.1|8656.5|0
1610320200000|2021-01-10 23:10:00|8826.3|8791.1|8862.3|8826.9|8862.3|8826.9|8819.5|8784.3|0
1610320500000|2021-01-10 23:15:00|8857.3|8821.9|8871.4|8836|8881.5|8846.1|8857.3|8821.9|0
1610320800000|2021-01-10 23:20:00|8890.5|8855.1|8870.5|8835.1|8896|8860.4|8870.5|8835.1|0
1610321100000|2021-01-10 23:25:00|8856.3|8820.9|8880.1|8844.7|8880.1|8844.7|8848.3|8812.9|0
1610321400000|2021-01-10 23:30:00|8882.7|8847.3|8896.1|8860.5|8898.6|8863|8882.7|8847.3|0
1610321700000|2021-01-10 23:35:00|8898|8862.4|8927.9|8892.3|8927.9|8892.3|8898|8862.4|0
1610322000000|2021-01-10 23:40:00|8923.6|8888|8917.6|8882|8923.6|8888|8904.2|8868.6|0
1610322300000|2021-01-10 23:45:00|8920.5|8884.9|8918.3|8882.7|8924.8|8889.2|8913.8|8878.2|0
1610322600000|2021-01-10 23:50:00|8917.3|8881.7|8931.7|8896.1|8931.7|8896.1|8914.6|8879|0
1610322900000|2021-01-10 23:55:00|8933.5|8897.9|8935.7|8900.1|8936.8|8901.2|8925.9|8890.3|0
1610323200000|2021-01-11 00:00:00|8938.1|8902.5|8950|8914.2|8950|8914.2|8938.1|8902.5|0
1610323500000|2021-01-11 00:05:00|8951.7|8915.9|8945.4|8909.6|8953.1|8917.3|8940.7|8905.1|0
1610323800000|2021-01-11 00:10:00|8945.3|8909.5|8942.9|8907.2|8945.3|8909.5|8933|8897.4|0
1610324100000|2021-01-11 00:15:00|8944.3|8908.5|8929.1|8893.5|8947.1|8911.3|8929.1|8893.5|0
1610324400000|2021-01-11 00:20:00|8931.7|8896.1|8947.7|8911.9|8947.7|8911.9|8931.7|8896.1|0
1610324700000|2021-01-11 00:25:00|8949.4|8913.6|8938.7|8903.1|8949.4|8913.6|8930.6|8895|0
1610325000000|2021-01-11 00:30:00|8937.7|8902.1|8928.1|8892.5|8947.7|8911.9|8928.1|8892.5|0
1610325300000|2021-01-11 00:35:00|8922.6|8887|8926.3|8890.7|8926.3|8890.7|8911.8|8876.2|0
1610325600000|2021-01-11 00:40:00|8925.7|8890.1|8926.4|8890.8|8926.4|8890.8|8921.6|8886|0
1610325900000|2021-01-11 00:45:00|8929.3|8893.7|8930.7|8895.1|8930.7|8895.1|8927.7|8892.1|0
1610326200000|2021-01-11 00:50:00|8931.8|8896.2|8935.4|8899.8|8935.4|8899.8|8930.2|8894.6|0
1610326500000|2021-01-11 00:55:00|8933.9|8898.3|8927.7|8892.1|8933.9|8898.3|8927.7|8892.1|0
1610326800000|2021-01-11 01:00:00|8927.2|8891.6|8913.2|8877.6|8927.2|8891.6|8913.2|8877.6|0
1610327100000|2021-01-11 01:05:00|8913.8|8878.2|8919.5|8883.9|8922.1|8886.5|8912.3|8876.7|0
1610327400000|2021-01-11 01:10:00|8918.3|8882.7|8920.4|8884.8|8920.4|8884.8|8913.9|8878.3|0
1610327700000|2021-01-11 01:15:00|8919.4|8883.8|8925|8889.4|8927.7|8892.1|8919.4|8883.8|0
1610328000000|2021-01-11 01:20:00|8928.9|8893.3|8928.3|8892.7|8930.4|8894.8|8925|8889.4|0
1610328300000|2021-01-11 01:25:00|8930.6|8895|8930.6|8895|8930.6|8895|8926|8890.4|0
1610328600000|2021-01-11 01:30:00|8927.7|8892.1|8924.1|8888.5|8928.8|8893.2|8924.1|8888.5|0
1610328900000|2021-01-11 01:35:00|8924.3|8888.7|8885.7|8850.3|8924.3|8888.7|8885.7|8850.3|0
1610329200000|2021-01-11 01:40:00|8879.6|8844.2|8869.1|8833.7|8879.6|8844.2|8869.1|8833.7|0
1610329500000|2021-01-11 01:45:00|8872.8|8837.4|8889.6|8854.2|8891.4|8856|8872.8|8837.4|0
1610329800000|2021-01-11 01:50:00|8894.5|8858.9|8893|8857.4|8899.1|8863.5|8880.6|8845.2|0
1610330100000|2021-01-11 01:55:00|8889|8853.6|8873|8837.6|8892|8856.6|8873|8837.6|0
1610330400000|2021-01-11 02:00:00|8872.5|8837.1|8868.3|8832.9|8881.3|8845.9|8868.3|8832.9|0
1610330700000|2021-01-11 02:05:00|8867.2|8831.8|8836.5|8801.3|8869.5|8834.1|8833|8797.8|0
1610331000000|2021-01-11 02:10:00|8838.7|8803.5|8847.7|8812.3|8847.7|8812.3|8836.7|8801.5|0
1610331300000|2021-01-11 02:15:00|8843.1|8807.7|8837.8|8802.6|8843.1|8807.7|8823.1|8787.9|0
1610331600000|2021-01-11 02:20:00|8838.4|8803.2|8846.1|8810.7|8846.1|8810.7|8819.2|8784|0
1610331900000|2021-01-11 02:25:00|8838.8|8803.6|8837.3|8802.1|8839.1|8803.9|8833.7|8798.5|0
1610332200000|2021-01-11 02:30:00|8836.8|8801.6|8827.5|8792.3|8836.8|8801.6|8824.2|8789|0
1610332500000|2021-01-11 02:35:00|8827.3|8792.1|8825.2|8790|8828.2|8793|8819.1|8783.9|0
1610332800000|2021-01-11 02:40:00|8821.4|8786.2|8811.2|8776|8821.4|8786.2|8810|8774.8|0
1610333100000|2021-01-11 02:45:00|8813.6|8778.4|8806.4|8771.2|8813.6|8778.4|8806.4|8771.2|0
1610333400000|2021-01-11 02:50:00|8812.5|8777.3|8831.1|8795.9|8831.1|8795.9|8810.6|8775.4|0
1610333700000|2021-01-11 02:55:00|8830.5|8795.3|8820.7|8785.5|8831.6|8796.4|8820.1|8784.9|0
1610334000000|2021-01-11 03:00:00|8823.7|8788.5|8844|8808.6|8844|8808.6|8821.9|8786.7|0
1610334300000|2021-01-11 03:05:00|8821.5|8786.3|8828.7|8793.5|8828.7|8793.5|8817.1|8781.9|0
1610334600000|2021-01-11 03:10:00|8824.4|8789.2|8795|8759.8|8824.9|8789.7|8795|8759.8|0
1610334900000|2021-01-11 03:15:00|8795.5|8760.3|8786.8|8751.8|8795.5|8760.3|8777.4|8742.4|0
1610335200000|2021-01-11 03:20:00|8791.9|8756.9|8790.3|8755.3|8791.9|8756.9|8778.6|8743.6|0
1610335500000|2021-01-11 03:25:00|8794.6|8759.4|8797.4|8762.2|8797.4|8762.2|8786.4|8751.4|0
1610335800000|2021-01-11 03:30:00|8799.2|8764|8785|8750|8799.2|8764|8780.9|8745.9|0
1610336100000|2021-01-11 03:35:00|8784.2|8749.2|8796.8|8761.6|8801.6|8766.4|8781.9|8746.9|0
1610336400000|2021-01-11 03:40:00|8792|8757|8806.2|8771|8806.2|8771|8792|8757|0
1610336700000|2021-01-11 03:45:00|8804.9|8769.7|8787.9|8752.9|8804.9|8769.7|8787.9|8752.9|0
1610337000000|2021-01-11 03:50:00|8788.8|8753.8|8791|8756|8794.9|8759.7|8788.7|8753.7|0
1610337300000|2021-01-11 03:55:00|8790.6|8755.6|8794.9|8759.7|8796.2|8761|8790.6|8755.6|0
1610337600000|2021-01-11 04:00:00|8797|8761.8|8807.3|8772.1|8807.3|8772.1|8788.4|8753.4|0
1610337900000|2021-01-11 04:05:00|8806.3|8771.1|8805.4|8770.2|8808.4|8773.2|8801.5|8766.3|0
1610338200000|2021-01-11 04:10:00|8805.9|8770.7|8809.9|8774.7|8810.2|8775|8805.1|8769.9|0
1610338500000|2021-01-11 04:15:00|8809.8|8774.6|8797.1|8761.9|8812|8776.8|8795.4|8760.2|0
1610338800000|2021-01-11 04:20:00|8797|8761.8|8803.6|8768.4|8804.8|8769.6|8797|8761.8|0
1610339100000|2021-01-11 04:25:00|8801.3|8766.1|8802.8|8767.6|8807.8|8772.6|8801.3|8766.1|0
1610339400000|2021-01-11 04:30:00|8804.1|8768.9|8787.7|8752.7|8804.1|8768.9|8773.5|8738.5|0
1610339700000|2021-01-11 04:35:00|8786.7|8751.7|8777.8|8742.8|8786.7|8751.7|8775.4|8740.4|0
1610340000000|2021-01-11 04:40:00|8774.3|8739.3|8780.9|8745.9|8780.9|8745.9|8774.3|8739.3|0
1610340300000|2021-01-11 04:45:00|8777.4|8742.4|8784.3|8749.3|8784.3|8749.3|8767|8732|0
1610340600000|2021-01-11 04:50:00|8784.5|8749.5|8767.7|8732.7|8785|8750|8760.4|8725.4|0
1610340900000|2021-01-11 04:55:00|8775.1|8740.1|8795.7|8760.5|8795.7|8760.5|8775.1|8740.1|0
1610406600000|2021-01-11 23:10:00|8835.6|8800.4|8852.3|8816.9|8866.3|8830.9|8835.6|8800.4|0
1610406900000|2021-01-11 23:15:00|8851.4|8816|8865.1|8829.7|8865.1|8829.7|8846.6|8811.2|0
1610407200000|2021-01-11 23:20:00|8865.4|8830|8863.7|8828.3|8870.9|8835.5|8858.4|8823|0
1610407500000|2021-01-11 23:25:00|8870.4|8835|8875.7|8840.3|8876.8|8841.4|8866|8830.6|0
1610407800000|2021-01-11 23:30:00|8878.2|8842.8|8865.4|8830|8889.7|8854.3|8865.4|8830|0
1610408100000|2021-01-11 23:35:00|8848.5|8813.1|8829.7|8794.5|8848.7|8813.3|8829.7|8794.5|0
1610408400000|2021-01-11 23:40:00|8832.3|8797.1|8862.1|8826.7|8862.1|8826.7|8828|8792.8|0
1610408700000|2021-01-11 23:45:00|8867.6|8832.2|8852.3|8816.9|8867.9|8832.5|8852.3|8816.9|0
1610409000000|2021-01-11 23:50:00|8848.2|8812.8|8829|8793.8|8851.2|8815.8|8829|8793.8|0
1610409300000|2021-01-11 23:55:00|8828.5|8793.3|8835.2|8800|8835.2|8800|8821.7|8786.5|0
1610409600000|2021-01-12 00:00:00|8833.7|8798.5|8828.8|8793.6|8833.7|8798.5|8812.1|8776.9|0
1610409900000|2021-01-12 00:05:00|8829.4|8794.2|8844.5|8809.1|8844.5|8809.1|8827.1|8791.9|0
1610410200000|2021-01-12 00:10:00|8832.4|8797.2|8832|8796.8|8852.8|8817.4|8829.2|8794|0
1610410500000|2021-01-12 00:15:00|8831.7|8796.5|8827.6|8792.4|8831.9|8796.7|8826.9|8791.7|0
1610410800000|2021-01-12 00:20:00|8823.6|8788.4|8796.1|8760.9|8824.9|8789.7|8796.1|8760.9|0
1610411100000|2021-01-12 00:25:00|8802.8|8767.6|8805.8|8770.6|8805.8|8770.6|8795.8|8760.6|0
1610411400000|2021-01-12 00:30:00|8817.1|8781.9|8807.4|8772.2|8825.5|8790.3|8806|8770.8|0
1610411700000|2021-01-12 00:35:00|8806.2|8771|8804.4|8769.2|8807.2|8772|8802.3|8767.1|0
1610412000000|2021-01-12 00:40:00|8810.2|8775|8819.9|8784.7|8819.9|8784.7|8810.2|8775|0
1610412300000|2021-01-12 00:45:00|8820|8784.8|8823|8787.8|8826.3|8791.1|8820|8784.8|0
1610412600000|2021-01-12 00:50:00|8822.9|8787.7|8837|8801.8|8837|8801.8|8821|8785.8|0
1610412900000|2021-01-12 00:55:00|8834.9|8799.7|8815.5|8780.3|8834.9|8799.7|8814.9|8779.7|0
1610413200000|2021-01-12 01:00:00|8810.6|8775.4|8796.2|8761|8816.5|8781.3|8796.2|8761|0
1610413500000|2021-01-12 01:05:00|8797.5|8762.3|8790.4|8755.4|8797.5|8762.3|8789|8754|0
1610413800000|2021-01-12 01:10:00|8789.8|8754.8|8794.3|8759.1|8795.7|8760.5|8774.3|8739.3|0
1610414100000|2021-01-12 01:15:00|8796.2|8761|8804.9|8769.7|8804.9|8769.7|8791.7|8756.7|0
1610414400000|2021-01-12 01:20:00|8800.2|8765|8782.6|8747.6|8800.2|8765|8782.6|8747.6|0
1610414700000|2021-01-12 01:25:00|8780.9|8745.9|8777.8|8742.8|8781.6|8746.6|8770.2|8735.2|0
1610415000000|2021-01-12 01:30:00|8776.3|8741.3|8777.9|8742.9|8778.7|8743.7|8773.1|8738.1|0
1610415300000|2021-01-12 01:35:00|8779.2|8744.2|8760.1|8725.1|8780.2|8745.2|8757.9|8722.9|0
1610415600000|2021-01-12 01:40:00|8758.3|8723.3|8739.2|8704.4|8763|8728|8739.2|8704.4|0
1610415900000|2021-01-12 01:45:00|8743.3|8708.3|8750.2|8715.2|8758.2|8723.2|8743.3|8708.3|0
1610416200000|2021-01-12 01:50:00|8750.6|8715.6|8756.7|8721.7|8756.7|8721.7|8736.5|8701.7|0
1610416500000|2021-01-12 01:55:00|8758.6|8723.6|8760.7|8725.7|8764.5|8729.5|8752.4|8717.4|0
1610416800000|2021-01-12 02:00:00|8764.6|8729.6|8759.5|8724.5|8764.6|8729.6|8757.5|8722.5|0
1610417100000|2021-01-12 02:05:00|8757.5|8722.5|8769.1|8734.1|8769.9|8734.9|8757.2|8722.2|0
1610417400000|2021-01-12 02:10:00|8766.1|8731.1|8760.6|8725.6|8767.8|8732.8|8760.6|8725.6|0
1610417700000|2021-01-12 02:15:00|8759.6|8724.6|8758.3|8723.3|8759.6|8724.6|8756.8|8721.8|0
1610418000000|2021-01-12 02:20:00|8766.6|8731.6|8765.1|8730.1|8769.7|8734.7|8764.4|8729.4|0
1610418300000|2021-01-12 02:25:00|8769.5|8734.5|8775.7|8740.7|8775.7|8740.7|8764.5|8729.5|0
1610418600000|2021-01-12 02:30:00|8774.8|8739.8|8766.9|8731.9|8776.8|8741.8|8766.9|8731.9|0
1610418900000|2021-01-12 02:35:00|8766.4|8731.4|8768.7|8733.7|8768.7|8733.7|8764.6|8729.6|0
1610419200000|2021-01-12 02:40:00|8769.8|8734.8|8767.5|8732.5|8770.3|8735.3|8766.6|8731.6|0
1610419500000|2021-01-12 02:45:00|8766.3|8731.3|8768|8733|8768.7|8733.7|8764.3|8729.3|0
1610419800000|2021-01-12 02:50:00|8768.5|8733.5|8762.8|8727.8|8768.5|8733.5|8762.8|8727.8|0
1610420100000|2021-01-12 02:55:00|8761.8|8726.8|8764.4|8729.4|8764.4|8729.4|8761.7|8726.7|0
1610420400000|2021-01-12 03:00:00|8764.6|8729.6|8763.2|8728.2|8764.6|8729.6|8759.3|8724.3|0
1610420700000|2021-01-12 03:05:00|8762.9|8727.9|8761.9|8726.9|8763.5|8728.5|8756.6|8721.6|0
1610421000000|2021-01-12 03:10:00|8763.6|8728.6|8759.6|8724.6|8763.6|8728.6|8759.3|8724.3|0
1610421300000|2021-01-12 03:15:00|8758|8723|8755.2|8720.2|8758.9|8723.9|8752.3|8717.3|0
1610421600000|2021-01-12 03:20:00|8748.2|8713.2|8745.7|8710.7|8748.2|8713.2|8742.2|8707.4|0
1610421900000|2021-01-12 03:25:00|8739.6|8704.8|8736.4|8701.6|8744.4|8709.4|8736.4|8701.6|0
1610422200000|2021-01-12 03:30:00|8734.1|8699.3|8741.6|8706.8|8744.8|8709.8|8727.6|8692.8|0
1610422500000|2021-01-12 03:35:00|8740.2|8705.4|8742.2|8707.4|8742.3|8707.5|8740|8705.2|0
1610422800000|2021-01-12 03:40:00|8742|8707.2|8740.7|8705.9|8742|8707.2|8736.9|8702.1|0
1610423100000|2021-01-12 03:45:00|8741.5|8706.7|8740.5|8705.7|8743.4|8708.4|8739.8|8705|0
1610423400000|2021-01-12 03:50:00|8745.1|8710.1|8745.2|8710.2|8748.2|8713.2|8741.5|8706.7|0
1610423700000|2021-01-12 03:55:00|8742.7|8707.7|8746.1|8711.1|8748.8|8713.8|8742.7|8707.7|0
1610424000000|2021-01-12 04:00:00|8748|8713|8748.6|8713.6|8748.6|8713.6|8745.5|8710.5|0
1610424300000|2021-01-12 04:05:00|8749.4|8714.4|8744.2|8709.2|8749.5|8714.5|8744.2|8709.2|0
1610424600000|2021-01-12 04:10:00|8744.8|8709.8|8740.4|8705.6|8744.8|8709.8|8739.2|8704.4|0
1610424900000|2021-01-12 04:15:00|8740.5|8705.7|8744.6|8709.6|8745.2|8710.2|8740.5|8705.7|0
1610425200000|2021-01-12 04:20:00|8744.9|8709.9|8757.8|8722.8|8757.8|8722.8|8744.9|8709.9|0
1610425500000|2021-01-12 04:25:00|8758.5|8723.5|8752.9|8717.9|8758.5|8723.5|8750.2|8715.2|0
1610425800000|2021-01-12 04:30:00|8749.4|8714.4|8745.7|8710.7|8750.2|8715.2|8745.5|8710.5|0
1610426100000|2021-01-12 04:35:00|8746.6|8711.6|8741.1|8706.3|8747.9|8712.9|8741.1|8706.3|0
1610426400000|2021-01-12 04:40:00|8741.2|8706.4|8739|8704.2|8745|8710|8738.8|8704|0
1610426700000|2021-01-12 04:45:00|8741|8706.2|8736.8|8702|8741|8706.2|8734.3|8699.5|0
1610427000000|2021-01-12 04:50:00|8736.1|8701.3|8737.4|8702.6|8739.5|8704.7|8735.8|8701|0
1610427300000|2021-01-12 04:55:00|8734|8699.2|8736.8|8702|8736.9|8702.1|8731.8|8697|0
1610493000000|2021-01-12 23:10:00|8899.7|8864.1|8937.4|8901.8|8937.4|8901.8|8899.7|8864.1|0
1610493300000|2021-01-12 23:15:00|8931.1|8895.5|8953.1|8917.3|8954.8|8919|8931.1|8895.5|0
1610493600000|2021-01-12 23:20:00|8954.4|8918.6|8961.6|8925.8|8964|8928.2|8951.3|8915.5|0
1610493900000|2021-01-12 23:25:00|8959.8|8924|8936.1|8900.5|8959.8|8924|8936.1|8900.5|0
1610494200000|2021-01-12 23:30:00|8937.9|8902.3|8940.3|8904.7|8945|8909.2|8934.4|8898.8|0
1610494500000|2021-01-12 23:35:00|8939.8|8904.2|8932.9|8897.3|8943.9|8908.1|8932.9|8897.3|0
1610494800000|2021-01-12 23:40:00|8934.3|8898.7|8919.7|8884.1|8934.3|8898.7|8913.9|8878.3|0
1610495100000|2021-01-12 23:45:00|8915.9|8880.3|8913.7|8878.1|8915.9|8880.3|8905.3|8869.7|0
1610495400000|2021-01-12 23:50:00|8918.9|8883.3|8927.3|8891.7|8928.1|8892.5|8917.7|8882.1|0
1610495700000|2021-01-12 23:55:00|8929.5|8893.9|8966.1|8930.3|8969.1|8933.3|8929.5|8893.9|0
1610496000000|2021-01-13 00:00:00|8968.4|8932.6|8987.3|8951.5|8987.3|8951.5|8968.4|8932.6|0
1610496300000|2021-01-13 00:05:00|8991.5|8955.7|8997.5|8961.5|8999.5|8963.5|8991.5|8955.7|0
1610496600000|2021-01-13 00:10:00|8995.3|8959.3|9013.2|8977.2|9013.2|8977.2|8995.2|8959.2|0
1610496900000|2021-01-13 00:15:00|9012.7|8976.7|9015.3|8979.3|9017.4|8981.4|9010.3|8974.3|0
1610497200000|2021-01-13 00:20:00|9012.3|8976.3|9028|8992|9028.7|8992.7|9012.3|8976.3|0
1610497500000|2021-01-13 00:25:00|9024.9|8988.9|9027.8|8991.8|9027.8|8991.8|9009.6|8973.6|0
1610497800000|2021-01-13 00:30:00|9029.6|8993.6|9023.7|8987.7|9036.1|9000.1|9023.7|8987.7|0
1610498100000|2021-01-13 00:35:00|9024.8|8988.8|9010.5|8974.5|9024.8|8988.8|9010.5|8974.5|0
1610498400000|2021-01-13 00:40:00|9013.2|8977.2|9026.4|8990.4|9026.5|8990.5|9012.5|8976.5|0
1610498700000|2021-01-13 00:45:00|9025.4|8989.4|9019.7|8983.7|9030.8|8994.8|9019.7|8983.7|0
1610499000000|2021-01-13 00:50:00|9017.4|8981.4|8996.5|8960.5|9017.4|8981.4|8996.5|8960.5|0
1610499300000|2021-01-13 00:55:00|8995.1|8959.1|9007.7|8971.7|9009.9|8973.9|8995.1|8959.1|0
1610499600000|2021-01-13 01:00:00|9012.6|8976.6|9036.3|9000.3|9038|9002|9012.6|8976.6|0
1610499900000|2021-01-13 01:05:00|9036.8|9000.8|9045|9008.8|9045.9|9009.7|9036.8|9000.8|0
1610500200000|2021-01-13 01:10:00|9037.5|9001.5|9029.7|8993.7|9039.5|9003.5|9029.3|8993.3|0
1610500500000|2021-01-13 01:15:00|9036.5|9000.5|9038.7|9002.7|9038.9|9002.9|9034|8998|0
1610500800000|2021-01-13 01:20:00|9042.4|9006.4|9036.5|9000.5|9044.5|9008.3|9034.2|8998.2|0
1610501100000|2021-01-13 01:25:00|9038.2|9002.2|9038.3|9002.3|9041.1|9005.1|9033.3|8997.3|0
1610501400000|2021-01-13 01:30:00|9041.1|9005.1|9028.3|8992.3|9041.1|9005.1|9021.3|8985.3|0
1610501700000|2021-01-13 01:35:00|9026.1|8990.1|9029|8993|9029|8993|9020.7|8984.7|0
1610502000000|2021-01-13 01:40:00|9028.7|8992.7|9027.9|8991.9|9028.7|8992.7|9022.3|8986.3|0
1610502300000|2021-01-13 01:45:00|9028.4|8992.4|9029|8993|9029|8993|9025.1|8989.1|0
1610502600000|2021-01-13 01:50:00|9033.1|8997.1|9031.3|8995.3|9033.1|8997.1|9027.3|8991.3|0
1610502900000|2021-01-13 01:55:00|9030.2|8994.2|9028.3|8992.3|9031.6|8995.6|9024.9|8988.9|0
1610503200000|2021-01-13 02:00:00|9031|8995|9030.1|8994.1|9035.4|8999.4|9030.1|8994.1|0
1610503500000|2021-01-13 02:05:00|9032.1|8996.1|9031.9|8995.9|9032.1|8996.1|9024.5|8988.5|0
1610503800000|2021-01-13 02:10:00|9030.1|8994.1|9040.9|9004.9|9040.9|9004.9|9027.6|8991.6|0
1610504100000|2021-01-13 02:15:00|9042.6|9006.6|9035.8|8999.8|9045.1|9008.9|9035.8|8999.8|0
1610504400000|2021-01-13 02:20:00|9038.8|9002.8|9044.7|9008.5|9046.1|9009.9|9038.8|9002.8|0
1610504700000|2021-01-13 02:25:00|9041.8|9005.8|9050.1|9013.9|9053.3|9017.1|9041.8|9005.8|0
1610505000000|2021-01-13 02:30:00|9050.6|9014.4|9048.4|9012.2|9051.5|9015.3|9046.8|9010.6|0
1610505300000|2021-01-13 02:35:00|9049.5|9013.3|9051.4|9015.2|9051.4|9015.2|9044.1|9007.9|0
1610505600000|2021-01-13 02:40:00|9049.7|9013.5|9060.2|9024|9060.2|9024|9049.7|9013.5|0
1610505900000|2021-01-13 02:45:00|9059.5|9023.3|9050.1|9013.9|9061|9024.8|9050.1|9013.9|0
1610506200000|2021-01-13 02:50:00|9052|9015.8|9042.4|9006.4|9052|9015.8|9039.9|9003.9|0
1610506500000|2021-01-13 02:55:00|9043.7|9007.5|9048.9|9012.7|9049.2|9013|9043.7|9007.5|0
1610506800000|2021-01-13 03:00:00|9049.2|9013|9049.3|9013.1|9052.3|9016.1|9048.4|9012.2|0
1610507100000|2021-01-13 03:05:00|9047.9|9011.7|9053.1|9016.9|9053.1|9016.9|9047.9|9011.7|0
1610507400000|2021-01-13 03:10:00|9053.5|9017.3|9048.1|9011.9|9053.5|9017.3|9044.2|9008|0
1610507700000|2021-01-13 03:15:00|9047.8|9011.6|9053|9016.8|9053.4|9017.2|9044.8|9008.6|0
1610508000000|2021-01-13 03:20:00|9052.1|9015.9|9054.8|9018.6|9055.9|9019.7|9049.4|9013.2|0
1610508300000|2021-01-13 03:25:00|9054.4|9018.2|9054.5|9018.3|9056.9|9020.7|9052.5|9016.3|0
1610508600000|2021-01-13 03:30:00|9056.6|9020.4|9052.3|9016.1|9059.4|9023.2|9051.3|9015.1|0
1610508900000|2021-01-13 03:35:00|9051.6|9015.4|9043.5|9007.3|9051.6|9015.4|9043.5|9007.3|0
1610509200000|2021-01-13 03:40:00|9044.4|9008.2|9057.1|9020.9|9057.3|9021.1|9044.4|9008.2|0
1610509500000|2021-01-13 03:45:00|9059.7|9023.5|9061.7|9025.5|9066|9029.8|9057.7|9021.5|0
1610509800000|2021-01-13 03:50:00|9061.1|9024.9|9059.7|9023.5|9063.3|9027.1|9058.8|9022.6|0
1610510100000|2021-01-13 03:55:00|9059.5|9023.3|9065.2|9029|9065.2|9029|9056.1|9019.9|0
1610510400000|2021-01-13 04:00:00|9063.2|9027|9074|9037.8|9074.3|9038.1|9063.2|9027|0
1610510700000|2021-01-13 04:05:00|9073.4|9037.2|9071.2|9035|9077.2|9041|9071|9034.8|0
1610511000000|2021-01-13 04:10:00|9070.9|9034.7|9070.4|9034.2|9075.3|9039.1|9070.4|9034.2|0
1610511300000|2021-01-13 04:15:00|9072.4|9036.2|9076.3|9040.1|9085.3|9049.1|9071.7|9035.5|0
1610511600000|2021-01-13 04:20:00|9076.9|9040.7|9070.2|9034|9076.9|9040.7|9067.4|9031.2|0
1610511900000|2021-01-13 04:25:00|9066.9|9030.7|9059.9|9023.7|9066.9|9030.7|9050.4|9014.2|0
1610512200000|2021-01-13 04:30:00|9058.1|9021.9|9069.4|9033.2|9070.1|9033.9|9058.1|9021.9|0
1610512500000|2021-01-13 04:35:00|9070.2|9034|9077.6|9041.4|9077.6|9041.4|9069.8|9033.6|0
1610512800000|2021-01-13 04:40:00|9078.6|9042.4|9082.4|9046.2|9082.4|9046.2|9078.6|9042.4|0
1610513100000|2021-01-13 04:45:00|9082.6|9046.4|9092.8|9056.6|9092.8|9056.6|9080.4|9044.2|0
1610513400000|2021-01-13 04:50:00|9092.7|9056.5|9096.6|9060.2|9098.1|9061.7|9089.9|9053.7|0
1610513700000|2021-01-13 04:55:00|9099.2|9062.8|9084.1|9047.9|9099.2|9062.8|9084.1|9047.9|0
1610579400000|2021-01-13 23:10:00|9048.2|9012|9032.5|8996.5|9049|9012.8|9032.5|8996.5|0
1610579700000|2021-01-13 23:15:00|9046.4|9010.2|9027.2|8991.2|9046.4|9010.2|9020.5|8984.5|0
1610580000000|2021-01-13 23:20:00|9020.6|8984.6|9041.4|9005.4|9041.4|9005.4|9017.5|8981.5|0
1610580300000|2021-01-13 23:25:00|9035.7|8999.7|9018.7|8982.7|9040.7|9004.7|9018.7|8982.7|0
1610580600000|2021-01-13 23:30:00|9021|8985|9017.9|8981.9|9027.5|8991.5|9017.9|8981.9|0
1610580900000|2021-01-13 23:35:00|9007|8971|9008.4|8972.4|9020.7|8984.7|9007|8971|0
1610581200000|2021-01-13 23:40:00|9011.6|8975.6|9010.4|8974.4|9011.6|8975.6|9005.5|8969.5|0
1610581500000|2021-01-13 23:45:00|9009.1|8973.1|9011|8975|9012.1|8976.1|9003.7|8967.7|0
1610581800000|2021-01-13 23:50:00|9010.5|8974.5|9052.2|9016|9064.5|9028.3|9007.4|8971.4|0
1610582100000|2021-01-13 23:55:00|9046|9009.8|9054.4|9018.2|9059.9|9023.7|9038.3|9002.3|0
1610582400000|2021-01-14 00:00:00|9055.5|9019.3|9066.1|9029.9|9066.9|9030.7|9052.5|9016.3|0
1610582700000|2021-01-14 00:05:00|9047.8|9011.6|9055.9|9019.7|9055.9|9019.7|9038.1|9002.1|0
1610583000000|2021-01-14 00:10:00|9074.2|9038|9041|9005|9074.2|9038|9041|9005|0
1610583300000|2021-01-14 00:15:00|9045.2|9009|9071.7|9035.5|9071.7|9035.5|9045.2|9009|0
1610583600000|2021-01-14 00:20:00|9074.4|9038.2|9049.6|9013.4|9074.4|9038.2|9045.2|9009|0
1610583900000|2021-01-14 00:25:00|9050.1|9013.9|9062.9|9026.7|9069.2|9033|9048.7|9012.5|0
1610584200000|2021-01-14 00:30:00|9064.2|9028|9083.5|9047.3|9084.5|9048.3|9064.2|9028|0
1610584500000|2021-01-14 00:35:00|9082.1|9045.9|9080.9|9044.7|9082.1|9045.9|9076.7|9040.5|0
1610584800000|2021-01-14 00:40:00|9079.8|9043.6|9101.7|9065.3|9102.4|9066|9079.8|9043.6|0
1610585100000|2021-01-14 00:45:00|9106.5|9070.1|9084.4|9048.2|9107.6|9071.2|9084.4|9048.2|0
1610585400000|2021-01-14 00:50:00|9083.3|9047.1|9085|9048.8|9094.5|9058.1|9083.3|9047.1|0
1610585700000|2021-01-14 00:55:00|9084.5|9048.3|9086.8|9050.6|9090|9053.8|9082.4|9046.2|0
1610586000000|2021-01-14 01:00:00|9088.4|9052.2|9099.5|9063.1|9099.5|9063.1|9085.8|9049.6|0
1610586300000|2021-01-14 01:05:00|9100.4|9064|9120.3|9083.9|9122|9085.6|9100.4|9064|0
1610586600000|2021-01-14 01:10:00|9120|9083.6|9094.9|9058.5|9121|9084.6|9094.9|9058.5|0
1610586900000|2021-01-14 01:15:00|9097.9|9061.5|9112.7|9076.3|9112.7|9076.3|9097.9|9061.5|0
1610587200000|2021-01-14 01:20:00|9114.8|9078.4|9112.4|9076|9114.8|9078.4|9107|9070.6|0
1610587500000|2021-01-14 01:25:00|9110.2|9073.8|9087.5|9051.3|9110.3|9073.9|9084.1|9047.9|0
1610587800000|2021-01-14 01:30:00|9083.3|9047.1|9090.3|9054.1|9104.1|9067.7|9083.3|9047.1|0
1610588100000|2021-01-14 01:35:00|9091.6|9055.4|9083.2|9047|9095.1|9058.7|9083.2|9047|0
1610588400000|2021-01-14 01:40:00|9085.3|9049.1|9072.1|9035.9|9085.3|9049.1|9072.1|9035.9|0
1610588700000|2021-01-14 01:45:00|9069.4|9033.2|9070.1|9033.9|9077.7|9041.5|9067.4|9031.2|0
1610589000000|2021-01-14 01:50:00|9079.2|9043|9075.5|9039.3|9080.1|9043.9|9069.2|9033|0
1610589300000|2021-01-14 01:55:00|9074.4|9038.2|9079.5|9043.3|9079.5|9043.3|9070.9|9034.7|0
1610589600000|2021-01-14 02:00:00|9079.7|9043.5|9079.5|9043.3|9081.6|9045.4|9078.8|9042.6|0
1610589900000|2021-01-14 02:05:00|9081.7|9045.5|9083.6|9047.4|9090.3|9054.1|9081.7|9045.5|0
1610590200000|2021-01-14 02:10:00|9084.2|9048|9079.3|9043.1|9084.2|9048|9077.3|9041.1|0
1610590500000|2021-01-14 02:15:00|9079.6|9043.4|9084.2|9048|9087.3|9051.1|9078.5|9042.3|0
1610590800000|2021-01-14 02:20:00|9086.1|9049.9|9099.4|9063|9099.4|9063|9085.6|9049.4|0
1610591100000|2021-01-14 02:25:00|9100.9|9064.5|9104.8|9068.4|9104.8|9068.4|9098.2|9061.8|0
1610591400000|2021-01-14 02:30:00|9105.8|9069.4|9103.7|9067.3|9107.7|9071.3|9100.5|9064.1|0
1610591700000|2021-01-14 02:35:00|9101.9|9065.5|9083.8|9047.6|9103.2|9066.8|9083.8|9047.6|0
1610592000000|2021-01-14 02:40:00|9085.7|9049.5|9088.7|9052.5|9088.8|9052.6|9083.5|9047.3|0
1610592300000|2021-01-14 02:45:00|9086.5|9050.3|9091.3|9055.1|9093.7|9057.3|9086.5|9050.3|0
1610592600000|2021-01-14 02:50:00|9090.3|9054.1|9086.7|9050.5|9094.4|9058|9086.6|9050.4|0
1610592900000|2021-01-14 02:55:00|9087.3|9051.1|9076.4|9040.2|9088.8|9052.6|9076.4|9040.2|0
1610593200000|2021-01-14 03:00:00|9080.5|9044.3|9080.9|9044.7|9083.3|9047.1|9077.6|9041.4|0
1610593500000|2021-01-14 03:05:00|9081.6|9045.4|9086|9049.8|9090.2|9054|9081.6|9045.4|0
1610593800000|2021-01-14 03:10:00|9089.2|9053|9092.8|9056.6|9094.2|9057.8|9080.6|9044.4|0
1610594100000|2021-01-14 03:15:00|9092.7|9056.5|9097.3|9060.9|9098.1|9061.7|9092.7|9056.5|0
1610594400000|2021-01-14 03:20:00|9103.6|9067.2|9101.4|9065|9103.6|9067.2|9098.8|9062.4|0
1610594700000|2021-01-14 03:25:00|9100.6|9064.2|9101.5|9065.1|9104.6|9068.2|9100.6|9064.2|0
1610595000000|2021-01-14 03:30:00|9090.9|9054.7|9098|9061.6|9098|9061.6|9085.8|9049.6|0
1610595300000|2021-01-14 03:35:00|9097.3|9060.9|9102.3|9065.9|9105.3|9068.9|9097.3|9060.9|0
1610595600000|2021-01-14 03:40:00|9102.2|9065.8|9097.6|9061.2|9103.2|9066.8|9097.1|9060.7|0
1610595900000|2021-01-14 03:45:00|9098.2|9061.8|9093.5|9057.1|9098.2|9061.8|9085.8|9049.6|0
1610596200000|2021-01-14 03:50:00|9095.7|9059.3|9100.6|9064.2|9104.4|9068|9095.7|9059.3|0
1610596500000|2021-01-14 03:55:00|9099.9|9063.5|9105.4|9069|9107.9|9071.5|9099.9|9063.5|0
1610596800000|2021-01-14 04:00:00|9103.6|9067.2|9096.5|9060.1|9106.6|9070.2|9096.5|9060.1|0
1610597100000|2021-01-14 04:05:00|9098|9061.6|9096.1|9059.7|9101.5|9065.1|9095.3|9058.9|0
1610597400000|2021-01-14 04:10:00|9096.3|9059.9|9088.7|9052.5|9098.6|9062.2|9088.6|9052.4|0
1610597700000|2021-01-14 04:15:00|9088.5|9052.3|9095.5|9059.1|9099.1|9062.7|9088.5|9052.3|0
1610598000000|2021-01-14 04:20:00|9095.4|9059|9086.7|9050.5|9095.4|9059|9084.3|9048.1|0
1610598300000|2021-01-14 04:25:00|9084.5|9048.3|9090.6|9054.4|9090.6|9054.4|9084.5|9048.3|0
1610598600000|2021-01-14 04:30:00|9094.3|9057.9|9096.6|9060.2|9099.7|9063.3|9094.3|9057.9|0
1610598900000|2021-01-14 04:35:00|9097.1|9060.7|9099.7|9063.3|9099.7|9063.3|9096.1|9059.7|0
1610599200000|2021-01-14 04:40:00|9099.2|9062.8|9096.5|9060.1|9102.2|9065.8|9096.5|9060.1|0
1610599500000|2021-01-14 04:45:00|9094.6|9058.2|9077.4|9041.2|9097|9060.6|9075|9038.8|0
1610599800000|2021-01-14 04:50:00|9079.1|9042.9|9071.4|9035.2|9081.2|9045|9071.4|9035.2|0
1610600100000|2021-01-14 04:55:00|9072.2|9036|9072.5|9036.3|9082.9|9046.7|9072.2|9036|0
1610665800000|2021-01-14 23:10:00|9156.3|9119.7|9180|9143.4|9198.4|9161.6|9156.3|9119.7|0
1610666100000|2021-01-14 23:15:00|9182.9|9146.3|9193|9156.4|9193|9156.4|9180.7|9144.1|0
1610666400000|2021-01-14 23:20:00|9198.7|9161.9|9223.2|9186.4|9223.2|9186.4|9198.6|9161.8|0
1610666700000|2021-01-14 23:25:00|9221.3|9184.5|9242|9205.2|9243.1|9206.3|9221.3|9184.5|0
1610667000000|2021-01-14 23:30:00|9240|9203.2|9205.9|9169.1|9242|9205.2|9205.9|9169.1|0
1610667300000|2021-01-14 23:35:00|9206.3|9169.5|9207.8|9171|9207.8|9171|9204.1|9167.3|0
1610667600000|2021-01-14 23:40:00|9208.7|9171.9|9208.1|9171.3|9209.8|9173|9204.9|9168.1|0
1610667900000|2021-01-14 23:45:00|9208.3|9171.5|9203.5|9166.7|9210.5|9173.7|9203.5|9166.7|0
1610668200000|2021-01-14 23:50:00|9200|9163.2|9190.1|9153.5|9202.8|9166|9190.1|9153.5|0
1610668500000|2021-01-14 23:55:00|9191.5|9154.9|9180|9143.4|9191.5|9154.9|9180|9143.4|0
1610668800000|2021-01-15 00:00:00|9175|9138.4|9149.4|9112.8|9184.8|9148.2|9149.4|9112.8|0
1610669100000|2021-01-15 00:05:00|9145.5|9108.9|9143.7|9107.1|9157.5|9120.9|9143.7|9107.1|0
1610669400000|2021-01-15 00:10:00|9143.9|9107.3|9149.1|9112.5|9149.5|9112.9|9137|9100.6|0
1610669700000|2021-01-15 00:15:00|9149.6|9113|9141.9|9105.5|9149.6|9113|9140.1|9103.7|0
1610670000000|2021-01-15 00:20:00|9144.6|9108|9146.9|9110.3|9148.5|9111.9|9142.2|9105.8|0
1610670300000|2021-01-15 00:25:00|9151.7|9115.1|9156.3|9119.7|9156.3|9119.7|9148|9111.4|0
1610670600000|2021-01-15 00:30:00|9156.5|9119.9|9156.8|9120.2|9160|9123.4|9156.5|9119.9|0
1610670900000|2021-01-15 00:35:00|9155.7|9119.1|9136.8|9100.4|9157.2|9120.6|9136.8|9100.4|0
1610671200000|2021-01-15 00:40:00|9135.5|9099.1|9133|9096.6|9137.5|9101.1|9132.6|9096.2|0
1610671500000|2021-01-15 00:45:00|9129.6|9093.2|9147.7|9111.1|9147.7|9111.1|9129.6|9093.2|0
1610671800000|2021-01-15 00:50:00|9141.2|9104.8|9123.8|9087.4|9146.1|9109.5|9121.6|9085.2|0
1610672100000|2021-01-15 00:55:00|9121.5|9085.1|9114.2|9077.8|9121.5|9085.1|9112.7|9076.3|0
1610672400000|2021-01-15 01:00:00|9115.5|9079.1|9098.6|9062.2|9119.4|9083|9098.6|9062.2|0
1610672700000|2021-01-15 01:05:00|9086.6|9050.4|9100.9|9064.5|9101.7|9065.3|9085.4|9049.2|0
1610673000000|2021-01-15 01:10:00|9101.1|9064.7|9087.2|9051|9102.8|9066.4|9080.3|9044.1|0
1610673300000|2021-01-15 01:15:00|9090.8|9054.6|9110.8|9074.4|9112.4|9076|9090.8|9054.6|0
1610673600000|2021-01-15 01:20:00|9107.6|9071.2|9099.3|9062.9|9107.6|9071.2|9099.3|9062.9|0
1610673900000|2021-01-15 01:25:00|9102.2|9065.8|9104.3|9067.9|9104.3|9067.9|9100.1|9063.7|0
1610674200000|2021-01-15 01:30:00|9102.4|9066|9108.7|9072.3|9109.3|9072.9|9101.7|9065.3|0
1610674500000|2021-01-15 01:35:00|9111.5|9075.1|9110.9|9074.5|9113.3|9076.9|9108.4|9072|0
1610674800000|2021-01-15 01:40:00|9110.4|9074|9116.1|9079.7|9117.6|9081.2|9107.7|9071.3|0
1610675100000|2021-01-15 01:45:00|9117.4|9081|9103.6|9067.2|9117.4|9081|9089.3|9053.1|0
1610675400000|2021-01-15 01:50:00|9104.3|9067.9|9092.7|9056.5|9104.3|9067.9|9092.7|9056.5|0
1610675700000|2021-01-15 01:55:00|9093.2|9056.9|9088.1|9051.9|9094.2|9057.8|9087.9|9051.7|0
1610676000000|2021-01-15 02:00:00|9086.4|9050.2|9080.1|9043.9|9087.3|9051.1|9078.9|9042.7|0
1610676300000|2021-01-15 02:05:00|9080.8|9044.6|9080|9043.8|9081.5|9045.3|9076|9039.8|0
1610676600000|2021-01-15 02:10:00|9079.9|9043.7|9081.5|9045.3|9084.1|9047.9|9078|9041.8|0
1610676900000|2021-01-15 02:15:00|9081.6|9045.4|9091.7|9055.5|9091.7|9055.5|9080.2|9044|0
1610677200000|2021-01-15 02:20:00|9091.8|9055.6|9086.5|9050.3|9091.8|9055.6|9084.3|9048.1|0
1610677500000|2021-01-15 02:25:00|9088.9|9052.7|9090.8|9054.6|9092.8|9056.6|9088.9|9052.7|0
1610677800000|2021-01-15 02:30:00|9090.6|9054.4|9083.4|9047.2|9090.6|9054.4|9083.4|9047.2|0
1610678100000|2021-01-15 02:35:00|9078.8|9042.6|9088.8|9052.6|9091.3|9055.1|9078.8|9042.6|0
1610678400000|2021-01-15 02:40:00|9096.7|9060.3|9099.3|9062.9|9101.5|9065.1|9096.7|9060.3|0
1610678700000|2021-01-15 02:45:00|9100.6|9064.2|9104|9067.6|9104|9067.6|9098.8|9062.4|0
1610679000000|2021-01-15 02:50:00|9103.3|9066.9|9104.6|9068.2|9105|9068.6|9099.9|9063.5|0
1610679300000|2021-01-15 02:55:00|9107.1|9070.7|9106.8|9070.4|9115.6|9079.2|9106.8|9070.4|0
1610679600000|2021-01-15 03:00:00|9105.4|9069|9108.7|9072.3|9108.7|9072.3|9103|9066.6|0
1610679900000|2021-01-15 03:05:00|9109.2|9072.8|9105.9|9069.5|9110.8|9074.4|9105.9|9069.5|0
1610680200000|2021-01-15 03:10:00|9103.7|9067.3|9089.1|9052.9|9104.7|9068.3|9088.6|9052.4|0
1610680500000|2021-01-15 03:15:00|9090.4|9054.2|9094.4|9058|9094.4|9058|9087.6|9051.4|0
1610680800000|2021-01-15 03:20:00|9094.3|9057.9|9092.9|9056.7|9095.3|9058.9|9088.5|9052.3|0
1610681100000|2021-01-15 03:25:00|9090.6|9054.4|9076.2|9040|9090.6|9054.4|9076.2|9040|0
1610681400000|2021-01-15 03:30:00|9077.3|9041.1|9099|9062.6|9099|9062.6|9077.3|9041.1|0
1610681700000|2021-01-15 03:35:00|9101.9|9065.5|9090|9053.8|9104.5|9068.1|9090|9053.8|0
1610682000000|2021-01-15 03:40:00|9090.9|9054.7|9090.6|9054.4|9092.1|9055.9|9089.4|9053.2|0
1610682300000|2021-01-15 03:45:00|9089.7|9053.5|9100.2|9063.8|9100.2|9063.8|9088.6|9052.4|0
1610682600000|2021-01-15 03:50:00|9097.3|9060.9|9091|9054.8|9098.6|9062.2|9088.3|9052.1|0
1610682900000|2021-01-15 03:55:00|9089.1|9052.9|9087.9|9051.7|9089.9|9053.7|9085.9|9049.7|0
1610683200000|2021-01-15 04:00:00|9088.1|9051.9|9087.1|9050.9|9088.1|9051.9|9083.7|9047.5|0
1610683500000|2021-01-15 04:05:00|9086.6|9050.4|9088.9|9052.7|9095.9|9059.5|9083.5|9047.3|0
1610683800000|2021-01-15 04:10:00|9087|9050.8|9088.9|9052.7|9091.5|9055.3|9087|9050.8|0
1610684100000|2021-01-15 04:15:00|9088.4|9052.2|9083.1|9046.9|9088.4|9052.2|9082.8|9046.6|0
1610684400000|2021-01-15 04:20:00|9086.1|9049.9|9082.2|9046|9087.7|9051.5|9078.7|9042.5|0
1610684700000|2021-01-15 04:25:00|9083.3|9047.1|9082.8|9046.6|9084.7|9048.5|9081.8|9045.6|0
1610685000000|2021-01-15 04:30:00|9083.4|9047.2|9081.8|9045.6|9085.5|9049.3|9078.2|9042|0
1610685300000|2021-01-15 04:35:00|9082.4|9046.2|9095.9|9059.5|9095.9|9059.5|9081.4|9045.2|0
1610685600000|2021-01-15 04:40:00|9095.3|9058.9|9090.4|9054.2|9097.9|9061.5|9085.9|9049.7|0
1610685900000|2021-01-15 04:45:00|9095.3|9058.9|9085.8|9049.6|9097.7|9061.3|9085.8|9049.6|0
1610686200000|2021-01-15 04:50:00|9087.1|9050.9|9098.3|9061.9|9098.3|9061.9|9087.1|9050.9|0
1610686500000|2021-01-15 04:55:00|9091.8|9055.6|9088.7|9052.5|9092.2|9056|9081.2|9045|0
1610925000000|2021-01-17 23:10:00|8944.1|8908.3|8957|8921.2|8957|8921.2|8899.2|8863.6|0
1610925300000|2021-01-17 23:15:00|8958.9|8923.1|8939.1|8903.5|8958.9|8923.1|8936.6|8901|0
1610925600000|2021-01-17 23:20:00|8948.7|8912.9|8949.8|8914|8953.7|8917.9|8941.3|8905.7|0
1610925900000|2021-01-17 23:25:00|8951.6|8915.8|8961.5|8925.7|8961.5|8925.7|8945.2|8909.4|0
1610926200000|2021-01-17 23:30:00|8963.1|8927.3|8968.7|8932.9|8968.7|8932.9|8946.9|8911.1|0
1610926500000|2021-01-17 23:35:00|8986.2|8950.4|8984.4|8948.6|8990.8|8955|8976.6|8940.8|0
1610926800000|2021-01-17 23:40:00|8981.6|8945.8|8980.6|8944.8|8981.6|8945.8|8972|8936.2|0
1610927100000|2021-01-17 23:45:00|8971|8935.2|8937.1|8901.5|8971|8935.2|8937.1|8901.5|0
1610927400000|2021-01-17 23:50:00|8944.6|8908.8|8899.9|8864.3|8944.6|8908.8|8884.1|8848.7|0
1610927700000|2021-01-17 23:55:00|8900.7|8865.1|8879.3|8843.9|8900.7|8865.1|8866.3|8830.9|0
1610928000000|2021-01-18 00:00:00|8887.6|8852.2|8873|8837.6|8910.5|8874.9|8873|8837.6|0
1610928300000|2021-01-18 00:05:00|8868.9|8833.5|8850.5|8815.1|8868.9|8833.5|8842.7|8807.4|0
1610928600000|2021-01-18 00:10:00|8859.7|8824.3|8854.1|8818.7|8879.9|8844.5|8854.1|8818.7|0
1610928900000|2021-01-18 00:15:00|8855.4|8820|8858.8|8823.4|8858.8|8823.4|8837.4|8802.2|0
1610929200000|2021-01-18 00:20:00|8868.1|8832.7|8890.7|8855.3|8894.7|8859.1|8868.1|8832.7|0
1610929500000|2021-01-18 00:25:00|8894.3|8858.7|8899.2|8863.6|8899.2|8863.6|8887.7|8852.3|0
1610929800000|2021-01-18 00:30:00|8899.5|8863.9|8924.5|8888.9|8924.5|8888.9|8891.9|8856.5|0
1610930100000|2021-01-18 00:35:00|8921|8885.4|8925.6|8890|8925.7|8890.1|8917.1|8881.5|0
1610930400000|2021-01-18 00:40:00|8925.7|8890.1|8923.8|8888.2|8925.7|8890.1|8916.2|8880.6|0
1610930700000|2021-01-18 00:45:00|8938.2|8902.6|8936.8|8901.2|8946.5|8910.7|8933.6|8898|0
1610931000000|2021-01-18 00:50:00|8940.5|8904.9|8935.3|8899.7|8940.5|8904.9|8933.1|8897.5|0
1610931300000|2021-01-18 00:55:00|8941.8|8906.2|8961|8925.2|8963.3|8927.5|8941.8|8906.2|0
1610931600000|2021-01-18 01:00:00|8963|8927.2|8997.9|8961.9|9003.5|8967.5|8963|8927.2|0
1610931900000|2021-01-18 01:05:00|8993.4|8957.4|8997.6|8961.6|8997.6|8961.6|8993|8957.1|0
1610932200000|2021-01-18 01:10:00|8995.4|8959.4|8964.7|8928.9|9000.4|8964.4|8964.7|8928.9|0
1610932500000|2021-01-18 01:15:00|8962|8926.2|8952.1|8916.3|8964.6|8928.8|8951.6|8915.8|0
1610932800000|2021-01-18 01:20:00|8950.9|8915.1|8953.6|8917.8|8953.6|8917.8|8950|8914.2|0
1610933100000|2021-01-18 01:25:00|8953.7|8917.9|8964.6|8928.8|8967.5|8931.7|8947.6|8911.8|0
1610933400000|2021-01-18 01:30:00|8963.2|8927.4|8955.3|8919.5|8975.1|8939.3|8955.3|8919.5|0
1610933700000|2021-01-18 01:35:00|8962.3|8926.5|8975.7|8939.9|8975.7|8939.9|8957.7|8921.9|0
1610934000000|2021-01-18 01:40:00|8989|8953.2|8969|8933.2|8989|8953.2|8969|8933.2|0
1610934300000|2021-01-18 01:45:00|8965.8|8930|8967.9|8932.1|8972.2|8936.4|8965.8|8930|0
1610934600000|2021-01-18 01:50:00|8969|8933.2|8973.6|8937.8|8975.6|8939.8|8968.3|8932.5|0
1610934900000|2021-01-18 01:55:00|8970.9|8935.1|8974.8|8939|8974.8|8939|8964.3|8928.5|0
1610935200000|2021-01-18 02:00:00|8979.7|8943.9|8986|8950.2|8993.4|8957.4|8979.7|8943.9|0
1610935500000|2021-01-18 02:05:00|8987.5|8951.7|8989.6|8953.8|8989.6|8953.8|8985.2|8949.4|0
1610935800000|2021-01-18 02:10:00|8992.7|8956.9|8999|8963|8999|8963|8986.8|8951|0
1610936100000|2021-01-18 02:15:00|9001.6|8965.6|9002.2|8966.2|9002.5|8966.5|8994|8958|0
1610936400000|2021-01-18 02:20:00|9000.6|8964.6|8999.8|8963.8|9003.7|8967.7|8998.2|8962.2|0
1610936700000|2021-01-18 02:25:00|9000.4|8964.4|8989.7|8953.9|9001.2|8965.2|8987|8951.2|0
1610937000000|2021-01-18 02:30:00|8990.3|8954.5|8997.6|8961.6|8998.6|8962.6|8990.3|8954.5|0
1610937300000|2021-01-18 02:35:00|8999.2|8963.2|9002.9|8966.9|9002.9|8966.9|8996.3|8960.3|0
1610937600000|2021-01-18 02:40:00|9001.3|8965.3|9012.8|8976.8|9015.7|8979.7|9001.3|8965.3|0
1610937900000|2021-01-18 02:45:00|9010.7|8974.7|9006.1|8970.1|9012.3|8976.3|9004|8968|0
1610938200000|2021-01-18 02:50:00|9007.4|8971.4|9002.7|8966.7|9009.8|8973.8|9002.7|8966.7|0
1610938500000|2021-01-18 02:55:00|8999.9|8963.9|8996.7|8960.7|9001.2|8965.2|8996.7|8960.7|0
1610938800000|2021-01-18 03:00:00|8996|8960|9001.8|8965.8|9004.6|8968.6|8996|8960|0
1610939100000|2021-01-18 03:05:00|9003|8967|8993|8957.1|9003|8967|8993|8957.1|0
1610939400000|2021-01-18 03:10:00|8995.1|8959.1|8994.7|8958.7|8999.1|8963.1|8992.7|8956.9|0
1610939700000|2021-01-18 03:15:00|9003.2|8967.2|9007|8971|9015.9|8979.9|9003.2|8967.2|0
1610940000000|2021-01-18 03:20:00|9001.5|8965.5|9003.7|8967.7|9006.8|8970.8|9001.5|8965.5|0
1610940300000|2021-01-18 03:25:00|9004.7|8968.7|9014.4|8978.4|9017|8981|9004.7|8968.7|0
1610940600000|2021-01-18 03:30:00|9015.4|8979.4|9011.6|8975.6|9019|8983|9008.7|8972.7|0
1610940900000|2021-01-18 03:35:00|9011|8975|9019.4|8983.4|9022.2|8986.2|9005.9|8969.9|0
1610941200000|2021-01-18 03:40:00|9017.9|8981.9|9014.2|8978.2|9020.3|8984.3|9013.5|8977.5|0
1610941500000|2021-01-18 03:45:00|9012.4|8976.4|9010.9|8974.9|9014.7|8978.7|9004.4|8968.4|0
1610941800000|2021-01-18 03:50:00|9010.2|8974.2|9011.7|8975.7|9014.7|8978.7|9006.5|8970.5|0
1610942100000|2021-01-18 03:55:00|9012.2|8976.2|9008.9|8972.9|9012.2|8976.2|9007.7|8971.7|0
1610942400000|2021-01-18 04:00:00|9006.8|8970.8|8996.7|8960.7|9011.6|8975.6|8996.7|8960.7|0
1610942700000|2021-01-18 04:05:00|8996.9|8960.9|9002.6|8966.6|9003.4|8967.4|8996.9|8960.9|0
1610943000000|2021-01-18 04:10:00|9002.2|8966.2|8999.7|8963.7|9002.9|8966.9|8997.6|8961.6|0
1610943300000|2021-01-18 04:15:00|8999.8|8963.8|9003.9|8967.9|9003.9|8967.9|8998.1|8962.1|0
1610943600000|2021-01-18 04:20:00|9003.5|8967.5|9005.5|8969.5|9005.6|8969.6|9001.5|8965.5|0
1610943900000|2021-01-18 04:25:00|9005.6|8969.6|9006.7|8970.7|9007.6|8971.6|9003.2|8967.2|0
1610944200000|2021-01-18 04:30:00|9004.4|8968.4|9005.8|8969.8|9008.9|8972.9|9002.8|8966.8|0
1610944500000|2021-01-18 04:35:00|9006.4|8970.4|9012.4|8976.4|9014.4|8978.4|9004|8968|0
1610944800000|2021-01-18 04:40:00|9012.5|8976.5|9010.5|8974.5|9017.1|8981.1|9010.5|8974.5|0
1610945100000|2021-01-18 04:45:00|9011.1|8975.1|9008.2|8972.2|9015|8979|9007.8|8971.8|0
1610945400000|2021-01-18 04:50:00|9011.4|8975.4|9019|8983|9020.4|8984.4|9011.4|8975.4|0
1610945700000|2021-01-18 04:55:00|9020.8|8984.8|9021|8985|9024.1|8988.1|9017.8|8981.8|0
1611011400000|2021-01-18 23:10:00|9045.5|9009.3|9028.5|8992.5|9052|9015.8|9028.5|8992.5|0
1611011700000|2021-01-18 23:15:00|9029.1|8993.1|9003.7|8967.7|9029.1|8993.1|8999.8|8963.8|0
1611012000000|2021-01-18 23:20:00|9002.2|8966.2|8989.7|8953.9|9002.2|8966.2|8981.7|8945.9|0
1611012300000|2021-01-18 23:25:00|8988.6|8952.8|8999.7|8963.7|9003.1|8967.1|8988.6|8952.8|0
1611012600000|2021-01-18 23:30:00|8997.7|8961.7|9002|8966|9003.2|8967.2|8997.7|8961.7|0
1611012900000|2021-01-18 23:35:00|9002.3|8966.3|8984|8948.2|9004.7|8968.7|8984|8948.2|0
1611013200000|2021-01-18 23:40:00|8978.8|8943|8998.1|8962.1|8998.1|8962.1|8977|8941.2|0
1611013500000|2021-01-18 23:45:00|8999.1|8963.1|9024.2|8988.2|9024.2|8988.2|8999.1|8963.1|0
1611013800000|2021-01-18 23:50:00|9020.7|8984.7|9008.9|8972.9|9030.8|8994.8|9008.6|8972.6|0
1611014100000|2021-01-18 23:55:00|9008.1|8972.1|9021.6|8985.6|9029.7|8993.7|9008.1|8972.1|0
1611014400000|2021-01-19 00:00:00|9022.1|8986.1|9031.5|8995.5|9041.7|9005.7|9017.6|8981.6|0
1611014700000|2021-01-19 00:05:00|9030.9|8994.9|9033.7|8997.7|9034.9|8998.9|9026|8990|0
1611015000000|2021-01-19 00:10:00|9036.2|9000.2|9040|9004|9046.8|9010.6|9036.2|9000.2|0
1611015300000|2021-01-19 00:15:00|9041.5|9005.5|9068.9|9032.7|9068.9|9032.7|9039.9|9003.9|0
1611015600000|2021-01-19 00:20:00|9068.2|9032|9067.9|9031.7|9069.7|9033.5|9063.1|9026.9|0
1611015900000|2021-01-19 00:25:00|9065.3|9029.1|9049.4|9013.2|9065.3|9029.1|9047.6|9011.4|0
1611016200000|2021-01-19 00:30:00|9065.6|9029.4|9065.5|9029.3|9067.2|9031|9061.3|9025.1|0
1611016500000|2021-01-19 00:35:00|9062.2|9026|9070.2|9034|9070.5|9034.3|9062.2|9026|0
1611016800000|2021-01-19 00:40:00|9069.2|9033|9069.3|9033.1|9077.4|9041.2|9069.2|9033|0
1611017100000|2021-01-19 00:45:00|9069.6|9033.4|9074.2|9038|9076.9|9040.7|9063.6|9027.4|0
1611017400000|2021-01-19 00:50:00|9074.9|9038.7|9076.7|9040.5|9079.6|9043.4|9074.5|9038.3|0
1611017700000|2021-01-19 00:55:00|9077.5|9041.3|9066.3|9030.1|9079.6|9043.4|9062.9|9026.7|0
1611018000000|2021-01-19 01:00:00|9068.2|9032|9068.6|9032.4|9069.9|9033.7|9064.4|9028.2|0
1611018300000|2021-01-19 01:05:00|9070.1|9033.9|9075.1|9038.9|9079.1|9042.9|9070.1|9033.9|0
1611018600000|2021-01-19 01:10:00|9075.7|9039.5|9081.5|9045.3|9082|9045.8|9075.7|9039.5|0
1611018900000|2021-01-19 01:15:00|9078.6|9042.4|9079.3|9043.1|9087.6|9051.4|9078.6|9042.4|0
1611019200000|2021-01-19 01:20:00|9079.2|9043|9059.6|9023.4|9080.4|9044.2|9055.5|9019.3|0
1611019500000|2021-01-19 01:25:00|9057.5|9021.3|9066.8|9030.6|9069.6|9033.4|9057.1|9020.9|0
1611019800000|2021-01-19 01:30:00|9063.8|9027.6|9063.8|9027.6|9066.1|9029.9|9061.7|9025.5|0
1611020100000|2021-01-19 01:35:00|9063.4|9027.2|9064.4|9028.2|9066.9|9030.7|9057.2|9021|0
1611020400000|2021-01-19 01:40:00|9064.5|9028.3|9053.2|9017|9064.5|9028.3|9053.1|9016.9|0
1611020700000|2021-01-19 01:45:00|9051.1|9014.9|9054.4|9018.2|9062.2|9026|9051|9014.8|0
1611021000000|2021-01-19 01:50:00|9054.8|9018.6|9071.9|9035.7|9071.9|9035.7|9052.4|9016.2|0
1611021300000|2021-01-19 01:55:00|9075.5|9039.3|9070.4|9034.2|9078.6|9042.4|9070.4|9034.2|0
1611021600000|2021-01-19 02:00:00|9070|9033.8|9060.8|9024.6|9071.5|9035.3|9057|9020.8|0
1611021900000|2021-01-19 02:05:00|9061.1|9024.9|9069.1|9032.9|9071.4|9035.2|9061.1|9024.9|0
1611022200000|2021-01-19 02:10:00|9068.2|9032|9060.3|9024.1|9070.3|9034.1|9058.7|9022.5|0
1611022500000|2021-01-19 02:15:00|9060.4|9024.2|9061.6|9025.4|9062.4|9026.2|9059|9022.8|0
1611022800000|2021-01-19 02:20:00|9061.1|9024.9|9066|9029.8|9066|9029.8|9059.3|9023.1|0
1611023100000|2021-01-19 02:25:00|9064.9|9028.7|9065.1|9028.9|9066.5|9030.3|9061.5|9025.3|0
1611023400000|2021-01-19 02:30:00|9065.8|9029.6|9062.2|9026|9066.4|9030.2|9062.2|9026|0
1611023700000|2021-01-19 02:35:00|9065.6|9029.4|9065.3|9029.1|9069.5|9033.3|9064.4|9028.2|0
1611024000000|2021-01-19 02:40:00|9067|9030.8|9065.9|9029.7|9068.8|9032.6|9062.9|9026.7|0
1611024300000|2021-01-19 02:45:00|9064.1|9027.9|9064.8|9028.6|9067.8|9031.6|9062.7|9026.5|0
1611024600000|2021-01-19 02:50:00|9069.6|9033.4|9073.8|9037.6|9073.8|9037.6|9064.6|9028.4|0
1611024900000|2021-01-19 02:55:00|9072.3|9036.1|9071.6|9035.4|9072.6|9036.4|9065.9|9029.7|0
1611025200000|2021-01-19 03:00:00|9071.1|9034.9|9065.5|9029.3|9071.1|9034.9|9064.8|9028.6|0
1611025500000|2021-01-19 03:05:00|9064.2|9028|9063.1|9026.9|9064.2|9028|9058.9|9022.7|0
1611025800000|2021-01-19 03:10:00|9061.7|9025.5|9060.9|9024.7|9063.2|9027|9059.5|9023.3|0
1611026100000|2021-01-19 03:15:00|9062.2|9026|9065.7|9029.5|9068.1|9031.9|9062.2|9026|0
1611026400000|2021-01-19 03:20:00|9066|9029.8|9066.6|9030.4|9068.8|9032.6|9064.6|9028.4|0
1611026700000|2021-01-19 03:25:00|9066.4|9030.2|9075.1|9038.9|9076.4|9040.2|9064.6|9028.4|0
1611027000000|2021-01-19 03:30:00|9076.1|9039.9|9076.2|9040|9080.7|9044.5|9076.1|9039.9|0
1611027300000|2021-01-19 03:35:00|9076.6|9040.4|9085.1|9048.9|9085.1|9048.9|9076.1|9039.9|0
1611027600000|2021-01-19 03:40:00|9085.9|9049.7|9089.1|9052.9|9091.6|9055.4|9085.1|9048.9|0
1611027900000|2021-01-19 03:45:00|9091.8|9055.6|9090.8|9054.6|9091.8|9055.6|9088.8|9052.6|0
1611028200000|2021-01-19 03:50:00|9089.9|9053.7|9088.8|9052.6|9090.9|9054.7|9085.7|9049.5|0
1611028500000|2021-01-19 03:55:00|9089.6|9053.4|9087.6|9051.4|9089.7|9053.5|9087.1|9050.9|0
1611028800000|2021-01-19 04:00:00|9088.9|9052.7|9092.4|9056.2|9092.5|9056.3|9088.1|9051.9|0
1611029100000|2021-01-19 04:05:00|9091.5|9055.3|9082.8|9046.6|9093.9|9057.5|9082.8|9046.6|0
1611029400000|2021-01-19 04:10:00|9081.9|9045.7|9067.1|9030.9|9083|9046.8|9066.9|9030.7|0
1611029700000|2021-01-19 04:15:00|9065.2|9029|9063.3|9027.1|9070.3|9034.1|9061.8|9025.6|0
1611030000000|2021-01-19 04:20:00|9062.7|9026.5|9058.8|9022.6|9062.7|9026.5|9055.2|9019|0
1611030300000|2021-01-19 04:25:00|9059.3|9023.1|9047.5|9011.3|9063.9|9027.7|9047.5|9011.3|0
1611030600000|2021-01-19 04:30:00|9049.3|9013.1|9045.4|9009.2|9049.3|9013.1|9039.2|9003.2|0
1611030900000|2021-01-19 04:35:00|9054.8|9018.6|9049.5|9013.3|9058.5|9022.3|9049.5|9013.3|0
1611031200000|2021-01-19 04:40:00|9052.2|9016|9069.8|9033.6|9069.8|9033.6|9052.2|9016|0
1611031500000|2021-01-19 04:45:00|9075.9|9039.7|9066|9029.8|9075.9|9039.7|9066|9029.8|0
1611031800000|2021-01-19 04:50:00|9066.7|9030.5|9069.4|9033.2|9070.1|9033.9|9066|9029.8|0
1611032100000|2021-01-19 04:55:00|9068.5|9032.3|9075|9038.8|9075|9038.8|9068.4|9032.2|0
1611097800000|2021-01-19 23:10:00|9153.6|9117|9159.5|9122.9|9176.5|9139.9|9153.6|9117|0
1611098100000|2021-01-19 23:15:00|9170.4|9133.8|9142.5|9106.1|9170.4|9133.8|9123.2|9086.8|0
1611098400000|2021-01-19 23:20:00|9148.2|9111.6|9170.9|9134.3|9170.9|9134.3|9148.2|9111.6|0
1611098700000|2021-01-19 23:25:00|9168.3|9131.7|9172.2|9135.6|9174.7|9138.1|9168.3|9131.7|0
1611099000000|2021-01-19 23:30:00|9174.2|9137.6|9186.4|9149.8|9187.7|9151.1|9174.2|9137.6|0
1611099300000|2021-01-19 23:35:00|9188.2|9151.6|9188.1|9151.5|9201.5|9164.7|9188.1|9151.5|0
1611099600000|2021-01-19 23:40:00|9184.6|9148|9171.3|9134.7|9184.6|9148|9166.6|9130|0
1611099900000|2021-01-19 23:45:00|9169.5|9132.9|9170.9|9134.3|9174.5|9137.9|9166|9129.4|0
1611100200000|2021-01-19 23:50:00|9171.8|9135.2|9169.4|9132.8|9175.8|9139.2|9166.1|9129.5|0
1611100500000|2021-01-19 23:55:00|9171.9|9135.3|9170.3|9133.7|9175.9|9139.3|9170.3|9133.7|0
1611100800000|2021-01-20 00:00:00|9166.2|9129.6|9163.5|9126.9|9166.2|9129.6|9157.5|9120.9|0
1611101100000|2021-01-20 00:05:00|9158.3|9121.7|9150.5|9113.9|9158.3|9121.7|9150.5|9113.9|0
1611101400000|2021-01-20 00:10:00|9145.9|9109.3|9155.8|9119.2|9156.1|9119.5|9145.9|9109.3|0
1611101700000|2021-01-20 00:15:00|9157.3|9120.7|9163.5|9126.9|9163.5|9126.9|9155|9118.4|0
1611102000000|2021-01-20 00:20:00|9164.3|9127.7|9175.8|9139.2|9178.2|9141.6|9164.3|9127.7|0
1611102300000|2021-01-20 00:25:00|9177.9|9141.3|9184.1|9147.5|9185.2|9148.6|9175.8|9139.2|0
1611102600000|2021-01-20 00:30:00|9184.2|9147.6|9198|9161.2|9198|9161.2|9184.2|9147.6|0
1611102900000|2021-01-20 00:35:00|9199.1|9162.3|9201.5|9164.7|9203.8|9167|9195.5|9158.7|0
1611103200000|2021-01-20 00:40:00|9202.3|9165.5|9204.6|9167.8|9206.6|9169.8|9201.3|9164.5|0
1611103500000|2021-01-20 00:45:00|9210.4|9173.6|9211.8|9175|9217.3|9180.5|9208.2|9171.4|0
1611103800000|2021-01-20 00:50:00|9209.9|9173.1|9222.2|9185.4|9222.2|9185.4|9209.9|9173.1|0
1611104100000|2021-01-20 00:55:00|9220.4|9183.6|9213.9|9177.1|9220.4|9183.6|9211.1|9174.3|0
1611104400000|2021-01-20 01:00:00|9212.8|9176|9213.3|9176.5|9217.4|9180.6|9211.7|9174.9|0
1611104700000|2021-01-20 01:05:00|9213|9176.2|9181.2|9144.6|9213|9176.2|9181.2|9144.6|0
1611105000000|2021-01-20 01:10:00|9181.5|9144.9|9187.7|9151.1|9192.4|9155.8|9181.5|9144.9|0
1611105300000|2021-01-20 01:15:00|9187.8|9151.2|9200.8|9164|9200.8|9164|9187|9150.4|0
1611105600000|2021-01-20 01:20:00|9204.3|9167.5|9191.5|9154.9|9204.7|9167.9|9191.5|9154.9|0
1611105900000|2021-01-20 01:25:00|9197.1|9160.3|9185|9148.4|9197.1|9160.3|9183.9|9147.3|0
1611106200000|2021-01-20 01:30:00|9187.6|9151|9204.8|9168|9204.8|9168|9187.4|9150.8|0
1611106500000|2021-01-20 01:35:00|9204.1|9167.3|9203.8|9167|9208.1|9171.3|9203.4|9166.6|0
1611106800000|2021-01-20 01:40:00|9204.3|9167.5|9208.5|9171.7|9208.5|9171.7|9201.9|9165.1|0
1611107100000|2021-01-20 01:45:00|9210|9173.2|9204|9167.2|9210.2|9173.4|9204|9167.2|0
1611107400000|2021-01-20 01:50:00|9207.2|9170.4|9209.2|9172.4|9214.1|9177.3|9207.2|9170.4|0
1611107700000|2021-01-20 01:55:00|9199|9162.2|9205.8|9169|9205.8|9169|9199|9162.2|0
1611108000000|2021-01-20 02:00:00|9203.5|9166.7|9198.2|9161.4|9203.5|9166.7|9193.9|9157.1|0
1611108300000|2021-01-20 02:05:00|9197.3|9160.5|9196|9159.2|9202.7|9165.9|9196|9159.2|0
1611108600000|2021-01-20 02:10:00|9197.6|9160.8|9200|9163.2|9202.5|9165.7|9195.3|9158.5|0
1611108900000|2021-01-20 02:15:00|9194.8|9158|9197.6|9160.8|9198.7|9161.9|9193.7|9156.9|0
1611109200000|2021-01-20 02:20:00|9196.7|9159.9|9197.5|9160.7|9201.2|9164.4|9195.9|9159.1|0
1611109500000|2021-01-20 02:25:00|9198|9161.2|9193.4|9156.7|9200.8|9164|9188.7|9152.1|0
1611109800000|2021-01-20 02:30:00|9193.2|9156.6|9197.7|9160.9|9199.2|9162.4|9193.2|9156.6|0
1611110100000|2021-01-20 02:35:00|9197|9160.2|9199.1|9162.3|9205.3|9168.5|9197|9160.2|0
1611110400000|2021-01-20 02:40:00|9201.4|9164.6|9206.7|9169.9|9206.9|9170.1|9201.2|9164.4|0
1611110700000|2021-01-20 02:45:00|9204.7|9167.9|9207.2|9170.4|9208.7|9171.9|9204|9167.2|0
1611111000000|2021-01-20 02:50:00|9207.3|9170.5|9205.8|9169|9208.9|9172.1|9201.9|9165.1|0
1611111300000|2021-01-20 02:55:00|9205.5|9168.7|9209.8|9173|9212.4|9175.6|9205.5|9168.7|0
1611111600000|2021-01-20 03:00:00|9206.2|9169.4|9206.7|9169.9|9210.5|9173.7|9206.2|9169.4|0
1611111900000|2021-01-20 03:05:00|9207.5|9170.7|9204.4|9167.6|9208|9171.2|9204.4|9167.6|0
1611112200000|2021-01-20 03:10:00|9205|9168.2|9190.2|9153.6|9205|9168.2|9183.5|9146.9|0
1611112500000|2021-01-20 03:15:00|9191.3|9154.7|9200.2|9163.4|9202|9165.2|9191.3|9154.7|0
1611112800000|2021-01-20 03:20:00|9203.5|9166.7|9198.9|9162.1|9203.5|9166.7|9196|9159.2|0
1611113100000|2021-01-20 03:25:00|9198.3|9161.5|9198.9|9162.1|9206.3|9169.5|9195.1|9158.3|0
1611113400000|2021-01-20 03:30:00|9200.5|9163.7|9197.2|9160.4|9203.9|9167.1|9197.2|9160.4|0
1611113700000|2021-01-20 03:35:00|9200.6|9163.8|9203.6|9166.8|9206.2|9169.4|9198.4|9161.6|0
1611114000000|2021-01-20 03:40:00|9203.3|9166.5|9208.3|9171.5|9208.3|9171.5|9198.6|9161.8|0
1611114300000|2021-01-20 03:45:00|9212.9|9176.1|9218|9181.2|9218|9181.2|9212.9|9176.1|0
1611114600000|2021-01-20 03:50:00|9217.9|9181.1|9214.9|9178.1|9219.4|9182.6|9214.8|9178|0
1611114900000|2021-01-20 03:55:00|9211.8|9175|9209.9|9173.1|9216.5|9179.7|9209.9|9173.1|0
1611115200000|2021-01-20 04:00:00|9207|9170.2|9191.2|9154.6|9208.1|9171.3|9191.2|9154.6|0
1611115500000|2021-01-20 04:05:00|9188.1|9151.5|9201.3|9164.5|9203.2|9166.4|9177.2|9140.6|0
1611115800000|2021-01-20 04:10:00|9199.3|9162.5|9206.4|9169.6|9207.3|9170.5|9197.1|9160.3|0
1611116100000|2021-01-20 04:15:00|9207.3|9170.5|9205.6|9168.8|9208.9|9172.1|9205.6|9168.8|0
1611116400000|2021-01-20 04:20:00|9205.9|9169.1|9207.4|9170.6|9210|9173.2|9204.6|9167.8|0
1611116700000|2021-01-20 04:25:00|9204.3|9167.5|9212|9175.2|9212|9175.2|9204.3|9167.5|0
1611117000000|2021-01-20 04:30:00|9210.3|9173.5|9207.1|9170.3|9210.3|9173.5|9205.9|9169.1|0
1611117300000|2021-01-20 04:35:00|9204.3|9167.5|9218.4|9181.6|9220.3|9183.5|9204.3|9167.5|0
1611117600000|2021-01-20 04:40:00|9218.9|9182.1|9224.2|9187.4|9228.3|9191.5|9218.9|9182.1|0
1611117900000|2021-01-20 04:45:00|9226.3|9189.5|9211.5|9174.7|9226.3|9189.5|9211|9174.2|0
1611118200000|2021-01-20 04:50:00|9211.6|9174.8|9199.4|9162.6|9212.6|9175.8|9194.8|9158|0
1611118500000|2021-01-20 04:55:00|9197.8|9161|9212.8|9176|9217.5|9180.7|9197.8|9161|0
1611184200000|2021-01-20 23:10:00|9255.2|9218.2|9200.9|9164.1|9263|9226|9200.9|9164.1|0
1611184500000|2021-01-20 23:15:00|9190|9153.4|9198.9|9162.1|9198.9|9162.1|9179.9|9143.3|0
1611184800000|2021-01-20 23:20:00|9201.4|9164.6|9153|9116.4|9201.4|9164.6|9149.9|9113.3|0
1611185100000|2021-01-20 23:25:00|9151.6|9115|9127.6|9091.2|9159.4|9122.8|9127.6|9091.2|0
1611185400000|2021-01-20 23:30:00|9117.5|9081.1|9116.7|9080.3|9129|9092.6|9108.2|9071.8|0
1611185700000|2021-01-20 23:35:00|9117.7|9081.3|9133.3|9096.9|9135.6|9099.2|9115.7|9079.3|0
1611186000000|2021-01-20 23:40:00|9133.1|9096.7|9176.1|9139.5|9179.3|9142.7|9133.1|9096.7|0
1611186300000|2021-01-20 23:45:00|9176|9139.4|9157.1|9120.5|9176.7|9140.1|9152.4|9115.8|0
1611186600000|2021-01-20 23:50:00|9155.2|9118.6|9146.1|9109.5|9155.2|9118.6|9144.4|9107.8|0
1611186900000|2021-01-20 23:55:00|9152.2|9115.6|9146.3|9109.7|9160.8|9124.2|9146.3|9109.7|0
1611187200000|2021-01-21 00:00:00|9147.1|9110.5|9158.5|9121.9|9163.7|9127.1|9147.1|9110.5|0
1611187500000|2021-01-21 00:05:00|9155.3|9118.7|9171.6|9135|9179.8|9143.2|9155.3|9118.7|0
1611187800000|2021-01-21 00:10:00|9170.4|9133.8|9166.3|9129.7|9170.4|9133.8|9159.5|9122.9|0
1611188100000|2021-01-21 00:15:00|9164.6|9128|9165.3|9128.7|9165.3|9128.7|9160.7|9124.1|0
1611188400000|2021-01-21 00:20:00|9161.9|9125.3|9165.9|9129.3|9168.1|9131.5|9161.9|9125.3|0
1611188700000|2021-01-21 00:25:00|9164|9127.4|9149|9112.4|9170.6|9134|9148.1|9111.5|0
1611189000000|2021-01-21 00:30:00|9155.9|9119.3|9170.4|9133.8|9171|9134.4|9155.9|9119.3|0
1611189300000|2021-01-21 00:35:00|9164.6|9128|9159.9|9123.3|9165.7|9129.1|9159.9|9123.3|0
1611189600000|2021-01-21 00:40:00|9157.5|9120.9|9163.6|9127|9163.6|9127|9153.4|9116.8|0
1611189900000|2021-01-21 00:45:00|9170.8|9134.2|9171.6|9135|9178.1|9141.5|9169.6|9133|0
1611190200000|2021-01-21 00:50:00|9161.1|9124.5|9172.5|9135.9|9173.3|9136.7|9161.1|9124.5|0
1611190500000|2021-01-21 00:55:00|9177.2|9140.6|9176.2|9139.6|9177.7|9141.1|9172.3|9135.7|0
1611190800000|2021-01-21 01:00:00|9177.4|9140.8|9174.4|9137.8|9177.4|9140.8|9173.9|9137.3|0
1611191100000|2021-01-21 01:05:00|9174.2|9137.6|9194.9|9158.1|9195.1|9158.3|9174.2|9137.6|0
1611191400000|2021-01-21 01:10:00|9194.8|9158|9182.1|9145.5|9194.8|9158|9180.4|9143.8|0
1611191700000|2021-01-21 01:15:00|9176.6|9140|9179|9142.4|9179.2|9142.6|9176.6|9140|0
1611192000000|2021-01-21 01:20:00|9179.8|9143.2|9174.3|9137.7|9179.8|9143.2|9171.7|9135.1|0
1611192300000|2021-01-21 01:25:00|9174.7|9138.1|9172.5|9135.9|9179.6|9143|9172.5|9135.9|0
1611192600000|2021-01-21 01:30:00|9177.6|9141|9181.8|9145.2|9182.9|9146.3|9176.3|9139.7|0
1611192900000|2021-01-21 01:35:00|9180.8|9144.2|9186.7|9150.1|9188.2|9151.6|9180.2|9143.6|0
1611193200000|2021-01-21 01:40:00|9186.5|9149.9|9190|9153.4|9190|9153.4|9183.3|9146.7|0
1611193500000|2021-01-21 01:45:00|9193.2|9156.6|9189.9|9153.3|9194.4|9157.6|9187.9|9151.3|0
1611193800000|2021-01-21 01:50:00|9190.7|9154.1|9190.1|9153.5|9191.3|9154.7|9187.7|9151.1|0
1611194100000|2021-01-21 01:55:00|9189.3|9152.7|9189.6|9153|9195.6|9158.8|9189.3|9152.7|0
1611194400000|2021-01-21 02:00:00|9188.5|9151.9|9181.9|9145.3|9188.5|9151.9|9178.2|9141.6|0
1611194700000|2021-01-21 02:05:00|9182.7|9146.1|9187.5|9150.9|9187.5|9150.9|9182.1|9145.5|0
1611195000000|2021-01-21 02:10:00|9186.8|9150.2|9193.6|9156.8|9193.6|9156.8|9186.2|9149.6|0
1611195300000|2021-01-21 02:15:00|9197.3|9160.5|9190|9153.4|9197.3|9160.5|9189.2|9152.6|0
1611195600000|2021-01-21 02:20:00|9189|9152.4|9188.8|9152.2|9196.4|9159.6|9187|9150.4|0
1611195900000|2021-01-21 02:25:00|9188.6|9152|9187.1|9150.5|9188.6|9152|9185.4|9148.8|0
1611196200000|2021-01-21 02:30:00|9186.1|9149.5|9189.2|9152.6|9191.7|9155.1|9183.2|9146.6|0
1611196500000|2021-01-21 02:35:00|9189|9152.4|9187.3|9150.7|9191.4|9154.8|9187.3|9150.7|0
1611196800000|2021-01-21 02:40:00|9185.8|9149.2|9186.5|9149.9|9188.6|9152|9185.8|9149.2|0
1611197100000|2021-01-21 02:45:00|9187.1|9150.5|9186.4|9149.8|9190.2|9153.6|9185.9|9149.3|0
1611197400000|2021-01-21 02:50:00|9186.5|9149.9|9184|9147.4|9186.8|9150.2|9183.8|9147.2|0
1611197700000|2021-01-21 02:55:00|9182.3|9145.7|9190|9153.4|9190|9153.4|9182.3|9145.7|0
1611198000000|2021-01-21 03:00:00|9190.9|9154.3|9184.9|9148.3|9193.5|9156.7|9184.9|9148.3|0
1611198300000|2021-01-21 03:05:00|9182.2|9145.6|9183.5|9146.9|9186.4|9149.8|9180.3|9143.7|0
1611198600000|2021-01-21 03:10:00|9180.9|9144.3|9192|9155.4|9195.3|9158.5|9180.9|9144.3|0
1611198900000|2021-01-21 03:15:00|9188.8|9152.2|9186|9149.4|9191.6|9155|9186|9149.4|0
1611199200000|2021-01-21 03:20:00|9187.3|9150.7|9186.1|9149.5|9189.6|9153|9186.1|9149.5|0
1611199500000|2021-01-21 03:25:00|9185.8|9149.2|9184.8|9148.2|9185.8|9149.2|9182.3|9145.7|0
1611199800000|2021-01-21 03:30:00|9185.2|9148.6|9176.3|9139.7|9188.1|9151.5|9173|9136.4|0
1611200100000|2021-01-21 03:35:00|9178.2|9141.6|9172.8|9136.2|9178.2|9141.6|9172.2|9135.6|0
1611200400000|2021-01-21 03:40:00|9173.1|9136.5|9159.6|9123|9173.1|9136.5|9159.6|9123|0
1611200700000|2021-01-21 03:45:00|9160.9|9124.3|9166.4|9129.8|9166.4|9129.8|9160.9|9124.3|0
1611201000000|2021-01-21 03:50:00|9165.1|9128.5|9167.6|9131|9167.6|9131|9162.8|9126.2|0
1611201300000|2021-01-21 03:55:00|9170.1|9133.5|9165.9|9129.3|9170.1|9133.5|9165|9128.4|0
1611201600000|2021-01-21 04:00:00|9167.7|9131.1|9167.1|9130.5|9168.4|9131.8|9166.6|9130|0
1611201900000|2021-01-21 04:05:00|9164.1|9127.5|9158.4|9121.8|9165.5|9128.9|9158.4|9121.8|0
1611202200000|2021-01-21 04:10:00|9159|9122.4|9153.3|9116.7|9159|9122.4|9150.7|9114.1|0
1611202500000|2021-01-21 04:15:00|9151.5|9114.9|9147.8|9111.2|9153.7|9117.1|9146.8|9110.2|0
1611202800000|2021-01-21 04:20:00|9150|9113.4|9162.3|9125.7|9162.3|9125.7|9148.6|9112|0
1611203100000|2021-01-21 04:25:00|9158.3|9121.7|9149.8|9113.2|9159.3|9122.7|9149.8|9113.2|0
1611203400000|2021-01-21 04:30:00|9149.9|9113.3|9149.9|9113.3|9153.3|9116.7|9148.9|9112.3|0
1611203700000|2021-01-21 04:35:00|9152.2|9115.6|9146|9109.4|9152.2|9115.6|9145|9108.4|0
1611204000000|2021-01-21 04:40:00|9146.7|9110.1|9142.2|9105.8|9148.2|9111.6|9142.2|9105.8|0
1611204300000|2021-01-21 04:45:00|9145.1|9108.5|9140.4|9104|9146.6|9110|9140.4|9104|0
1611204600000|2021-01-21 04:50:00|9142|9105.6|9146.2|9109.6|9148.6|9112|9137.2|9100.8|0
1611204900000|2021-01-21 04:55:00|9148.8|9112.2|9143.4|9106.8|9152.1|9115.5|9139.1|9102.7|0
1611270600000|2021-01-21 23:10:00|9013.6|8977.6|9014.7|8978.7|9035.2|8999.2|8996.6|8960.6|0
1611270900000|2021-01-21 23:15:00|9013.1|8977.1|8945|8909.2|9018.8|8982.8|8939|8903.4|0
1611271200000|2021-01-21 23:20:00|8964.2|8928.4|8974.3|8938.5|8983.6|8947.8|8961.5|8925.7|0
1611271500000|2021-01-21 23:25:00|8978.8|8943|8992.4|8956.6|9012.5|8976.5|8978.8|8943|0
1611271800000|2021-01-21 23:30:00|8993.6|8957.6|9007.6|8971.6|9013|8977|8992.4|8956.6|0
1611272100000|2021-01-21 23:35:00|9006.4|8970.4|8988.2|8952.4|9006.4|8970.4|8986.4|8950.6|0
1611272400000|2021-01-21 23:40:00|8990.9|8955.1|8990.8|8955|8995.5|8959.5|8985.6|8949.8|0
1611272700000|2021-01-21 23:45:00|8991.7|8955.9|8986.2|8950.4|8996|8960|8986.2|8950.4|0
1611273000000|2021-01-21 23:50:00|8986.8|8951|8989.2|8953.4|8993.2|8957.2|8986.7|8950.9|0
1611273300000|2021-01-21 23:55:00|8990.4|8954.6|8996.3|8960.3|9001.3|8965.3|8988.8|8953|0
1611273600000|2021-01-22 00:00:00|8994.1|8958.1|8997.5|8961.5|9010.9|8974.9|8994.1|8958.1|0
1611273900000|2021-01-22 00:05:00|8998.9|8962.9|8994.7|8958.7|8998.9|8962.9|8992.3|8956.5|0
1611274200000|2021-01-22 00:10:00|8992.1|8956.3|8997.1|8961.1|8997.1|8961.1|8987.8|8952|0
1611274500000|2021-01-22 00:15:00|8992.3|8956.5|9000.6|8964.6|9002.6|8966.6|8992.3|8956.5|0
1611274800000|2021-01-22 00:20:00|9001.8|8965.8|8998.7|8962.7|9004.9|8968.9|8998.7|8962.7|0
1611275100000|2021-01-22 00:25:00|8999.9|8963.9|8976.3|8940.5|9001.6|8965.6|8976.3|8940.5|0
1611275400000|2021-01-22 00:30:00|8978.4|8942.6|8977.2|8941.4|8981.6|8945.8|8970.9|8935.1|0
1611275700000|2021-01-22 00:35:00|8976|8940.2|8980.4|8944.6|8982.2|8946.4|8974.3|8938.5|0
1611276000000|2021-01-22 00:40:00|8977.5|8941.7|8962.5|8926.7|8977.5|8941.7|8962|8926.2|0
1611276300000|2021-01-22 00:45:00|8964|8928.2|8976.9|8941.1|8976.9|8941.1|8962.4|8926.6|0
1611276600000|2021-01-22 00:50:00|8975.8|8940|8960.8|8925|8975.8|8940|8960.8|8925|0
1611276900000|2021-01-22 00:55:00|8961.3|8925.5|8964.4|8928.6|8970.9|8935.1|8960.9|8925.1|0
1611277200000|2021-01-22 01:00:00|8965.1|8929.3|8979.1|8943.3|8980.4|8944.6|8965.1|8929.3|0
1611277500000|2021-01-22 01:05:00|8981.9|8946.1|8980.1|8944.3|8984.7|8948.9|8979|8943.2|0
1611277800000|2021-01-22 01:10:00|8981.7|8945.9|8980.1|8944.3|8984.4|8948.6|8980.1|8944.3|0
1611278100000|2021-01-22 01:15:00|8979.3|8943.5|8974.1|8938.3|8980.6|8944.8|8974.1|8938.3|0
1611278400000|2021-01-22 01:20:00|8975|8939.2|8958.2|8922.4|8975|8939.2|8953.7|8917.9|0
1611278700000|2021-01-22 01:25:00|8960.8|8925|8955.4|8919.6|8964.4|8928.6|8955.4|8919.6|0
1611279000000|2021-01-22 01:30:00|8957.4|8921.6|8968.2|8932.4|8969.3|8933.5|8957.2|8921.4|0
1611279300000|2021-01-22 01:35:00|8969.3|8933.5|8964.5|8928.7|8969.4|8933.6|8959.1|8923.3|0
1611279600000|2021-01-22 01:40:00|8964.4|8928.6|8957.6|8921.8|8964.4|8928.6|8950.7|8914.9|0
1611279900000|2021-01-22 01:45:00|8956.4|8920.6|8968.8|8933|8968.8|8933|8955.4|8919.6|0
1611280200000|2021-01-22 01:50:00|8972.5|8936.7|8960.6|8924.8|8972.5|8936.7|8959.2|8923.4|0
1611280500000|2021-01-22 01:55:00|8959.4|8923.6|8973.4|8937.6|8973.4|8937.6|8959.2|8923.4|0
1611280800000|2021-01-22 02:00:00|8972.8|8937|8979.2|8943.4|8979.2|8943.4|8969.5|8933.7|0
1611281100000|2021-01-22 02:05:00|8978.7|8942.9|8970.3|8934.5|8978.7|8942.9|8970.3|8934.5|0
1611281400000|2021-01-22 02:10:00|8966.4|8930.6|8964.6|8928.8|8966.4|8930.6|8954.7|8918.9|0
1611281700000|2021-01-22 02:15:00|8964.9|8929.1|8960|8924.2|8964.9|8929.1|8959.4|8923.6|0
1611282000000|2021-01-22 02:20:00|8960.5|8924.7|8948.1|8912.3|8960.5|8924.7|8948.1|8912.3|0
1611282300000|2021-01-22 02:25:00|8947.8|8912|8949.2|8913.4|8950.8|8915|8945.2|8909.4|0
1611282600000|2021-01-22 02:30:00|8947.9|8912.1|8943.4|8907.6|8949.4|8913.6|8943.4|8907.6|0
1611282900000|2021-01-22 02:35:00|8943.5|8907.7|8939.6|8904|8946.4|8910.6|8936.3|8900.7|0
1611283200000|2021-01-22 02:40:00|8938.5|8902.9|8944.5|8908.7|8948.7|8912.9|8938.5|8902.9|0
1611283500000|2021-01-22 02:45:00|8943.2|8907.4|8941.1|8905.5|8947.4|8911.6|8941.1|8905.5|0
1611283800000|2021-01-22 02:50:00|8939.2|8903.6|8940.9|8905.3|8943.4|8907.6|8938.4|8902.8|0
1611284100000|2021-01-22 02:55:00|8940.6|8905|8940.5|8904.9|8942.9|8907.2|8936|8900.4|0
1611284400000|2021-01-22 03:00:00|8941.4|8905.8|8949.5|8913.7|8949.5|8913.7|8940.6|8905|0
1611284700000|2021-01-22 03:05:00|8950.9|8915.1|8949.5|8913.7|8952.7|8916.9|8948|8912.2|0
1611285000000|2021-01-22 03:10:00|8949.4|8913.6|8951.3|8915.5|8955.9|8920.1|8949.4|8913.6|0
1611285300000|2021-01-22 03:15:00|8950.2|8914.4|8952.6|8916.8|8952.6|8916.8|8947.3|8911.5|0
1611285600000|2021-01-22 03:20:00|8951.9|8916.1|8945.4|8909.6|8953.2|8917.4|8945.4|8909.6|0
1611285900000|2021-01-22 03:25:00|8944.9|8909.1|8939.3|8903.7|8945.8|8910|8939.3|8903.7|0
1611286200000|2021-01-22 03:30:00|8940.1|8904.5|8939.2|8903.6|8942.3|8906.7|8938.6|8903|0
1611286500000|2021-01-22 03:35:00|8938.9|8903.3|8942.5|8906.9|8944.6|8908.8|8937.7|8902.1|0
1611286800000|2021-01-22 03:40:00|8940.4|8904.8|8945.5|8909.7|8945.5|8909.7|8936.4|8900.8|0
1611287100000|2021-01-22 03:45:00|8943.8|8908|8946.3|8910.5|8946.3|8910.5|8939.1|8903.5|0
1611287400000|2021-01-22 03:50:00|8945.6|8909.8|8952.8|8917|8953|8917.2|8944.7|8908.9|0
1611287700000|2021-01-22 03:55:00|8962.4|8926.6|8960.3|8924.5|8965.5|8929.7|8959.2|8923.4|0
1611288000000|2021-01-22 04:00:00|8964.5|8928.7|8969|8933.2|8969|8933.2|8963.2|8927.4|0
1611288300000|2021-01-22 04:05:00|8971.1|8935.3|8968.3|8932.5|8973.3|8937.5|8967.9|8932.1|0
1611288600000|2021-01-22 04:10:00|8968.5|8932.7|8965.5|8929.7|8970.3|8934.5|8965.5|8929.7|0
1611288900000|2021-01-22 04:15:00|8964.9|8929.1|8960.5|8924.7|8973.2|8937.4|8960.3|8924.5|0
1611289200000|2021-01-22 04:20:00|8963.1|8927.3|8967.9|8932.1|8967.9|8932.1|8963.1|8927.3|0
1611289500000|2021-01-22 04:25:00|8967.5|8931.7|8981.6|8945.8|8984.6|8948.8|8967.5|8931.7|0
1611289800000|2021-01-22 04:30:00|8978|8942.2|8974.3|8938.5|8982.7|8946.9|8973.3|8937.5|0
1611290100000|2021-01-22 04:35:00|8973.8|8938|8969.9|8934.1|8975.7|8939.9|8969.9|8934.1|0
1611290400000|2021-01-22 04:40:00|8968.1|8932.3|8968.1|8932.3|8973.1|8937.3|8962.3|8926.5|0
1611290700000|2021-01-22 04:45:00|8968|8932.2|8972.9|8937.1|8976|8940.2|8966.7|8930.9|0
1611291000000|2021-01-22 04:50:00|8974|8938.2|8959|8923.2|8974|8938.2|8957.3|8921.5|0
1611291300000|2021-01-22 04:55:00|8958.5|8922.7|8970.5|8934.7|8972.9|8937.1|8958.5|8922.7|0
1611529800000|2021-01-24 23:10:00|8936.5|8900.9|8914.1|8878.5|8941|8905.4|8909.1|8873.5|0
1611530100000|2021-01-24 23:15:00|8915.2|8879.6|8908|8872.4|8915.6|8880|8907.4|8871.8|0
1611530400000|2021-01-24 23:20:00|8908.8|8873.2|8890.9|8855.5|8908.8|8873.2|8890.9|8855.5|0
1611530700000|2021-01-24 23:25:00|8891.9|8856.5|8879.9|8844.5|8891.9|8856.5|8876.2|8840.8|0
1611531000000|2021-01-24 23:30:00|8876.2|8840.8|8884.3|8848.9|8887|8851.6|8876.2|8840.8|0
1611531300000|2021-01-24 23:35:00|8879.5|8844.1|8875|8839.6|8879.5|8844.1|8875|8839.6|0
1611531600000|2021-01-24 23:40:00|8875.2|8839.8|8864.1|8828.7|8876.1|8840.7|8864.1|8828.7|0
1611531900000|2021-01-24 23:45:00|8860.1|8824.7|8859.8|8824.4|8866.9|8831.5|8859.8|8824.4|0
1611532200000|2021-01-24 23:50:00|8856.6|8821.2|8846.2|8810.8|8856.6|8821.2|8842.3|8807.1|0
1611532500000|2021-01-24 23:55:00|8848.3|8812.9|8839.1|8803.9|8848.4|8813|8837.7|8802.5|0
1611532800000|2021-01-25 00:00:00|8837.8|8802.6|8833|8797.8|8840.6|8805.4|8828.4|8793.2|0
1611533100000|2021-01-25 00:05:00|8832.1|8796.9|8836.8|8801.6|8839.6|8804.4|8830.9|8795.7|0
1611533400000|2021-01-25 00:10:00|8836.5|8801.3|8846.5|8811.1|8846.5|8811.1|8832.1|8796.9|0
1611533700000|2021-01-25 00:15:00|8847.7|8812.3|8841.1|8805.9|8847.7|8812.3|8838.7|8803.5|0
1611534000000|2021-01-25 00:20:00|8844.6|8809.2|8829.7|8794.5|8844.6|8809.2|8829.4|8794.2|0
1611534300000|2021-01-25 00:25:00|8828.5|8793.3|8838|8802.8|8838|8802.8|8824.5|8789.3|0
1611534600000|2021-01-25 00:30:00|8839|8803.8|8844.7|8809.3|8847.8|8812.4|8839|8803.8|0
1611534900000|2021-01-25 00:35:00|8842.4|8807.2|8848.4|8813|8848.4|8813|8841.2|8806|0
1611535200000|2021-01-25 00:40:00|8846.9|8811.5|8843.6|8808.2|8846.9|8811.5|8842|8806.8|0
1611535500000|2021-01-25 00:45:00|8841.5|8806.3|8843.5|8808.1|8845.5|8810.1|8839|8803.8|0
1611535800000|2021-01-25 00:50:00|8848.2|8812.8|8868.8|8833.4|8868.8|8833.4|8848.2|8812.8|0
1611536100000|2021-01-25 00:55:00|8871.1|8835.7|8878.2|8842.8|8878.2|8842.8|8871.1|8835.7|0
1611536400000|2021-01-25 01:00:00|8878.1|8842.7|8879.4|8844|8879.4|8844|8874.9|8839.5|0
1611536700000|2021-01-25 01:05:00|8879.5|8844.1|8883.3|8847.9|8894.9|8859.3|8878.6|8843.2|0
1611537000000|2021-01-25 01:10:00|8884.6|8849.2|8885.6|8850.2|8890.3|8854.9|8884.6|8849.2|0
1611537300000|2021-01-25 01:15:00|8887.8|8852.4|8887|8851.6|8889.6|8854.2|8886.5|8851.1|0
1611537600000|2021-01-25 01:20:00|8888.2|8852.8|8877.9|8842.5|8888.2|8852.8|8877.9|8842.5|0
1611537900000|2021-01-25 01:25:00|8874.6|8839.2|8872.4|8837|8874.6|8839.2|8870.2|8834.8|0
1611538200000|2021-01-25 01:30:00|8872.6|8837.2|8873|8837.6|8873.6|8838.2|8870.6|8835.2|0
1611538500000|2021-01-25 01:35:00|8872.8|8837.4|8871.1|8835.7|8877.3|8841.9|8871.1|8835.7|0
1611538800000|2021-01-25 01:40:00|8870.8|8835.4|8863.1|8827.7|8870.8|8835.4|8859.3|8823.9|0
1611539100000|2021-01-25 01:45:00|8863.6|8828.2|8867|8831.6|8867|8831.6|8862.2|8826.8|0
1611539400000|2021-01-25 01:50:00|8864.3|8828.9|8863.4|8828|8868.7|8833.3|8861.7|8826.3|0
1611539700000|2021-01-25 01:55:00|8862.2|8826.8|8862|8826.6|8865.4|8830|8862|8826.6|0
1611540000000|2021-01-25 02:00:00|8863.3|8827.9|8871.9|8836.5|8871.9|8836.5|8863.3|8827.9|0
1611540300000|2021-01-25 02:05:00|8869.9|8834.5|8868.1|8832.7|8872.3|8836.9|8868.1|8832.7|0
1611540600000|2021-01-25 02:10:00|8870.2|8834.8|8871.3|8835.9|8872|8836.6|8867.9|8832.5|0
1611540900000|2021-01-25 02:15:00|8871|8835.6|8871.6|8836.2|8875.8|8840.4|8870.4|8835|0
1611541200000|2021-01-25 02:20:00|8872.4|8837|8869.1|8833.7|8875.7|8840.3|8867.5|8832.1|0
1611541500000|2021-01-25 02:25:00|8868.6|8833.2|8871.8|8836.4|8873.1|8837.7|8868.6|8833.2|0
1611541800000|2021-01-25 02:30:00|8871.3|8835.9|8870.7|8835.3|8872.3|8836.9|8866.6|8831.2|0
1611542100000|2021-01-25 02:35:00|8870.2|8834.8|8870.7|8835.3|8870.7|8835.3|8866.4|8831|0
1611542400000|2021-01-25 02:40:00|8868.3|8832.9|8867.5|8832.1|8870.5|8835.1|8864.7|8829.3|0
1611542700000|2021-01-25 02:45:00|8868.5|8833.1|8868.4|8833|8870.5|8835.1|8867|8831.6|0
1611543000000|2021-01-25 02:50:00|8869.9|8834.5|8866.6|8831.2|8871.4|8836|8866|8830.6|0
1611543300000|2021-01-25 02:55:00|8868.3|8832.9|8859.9|8824.5|8868.3|8832.9|8859.5|8824.1|0
1611543600000|2021-01-25 03:00:00|8859.6|8824.2|8856|8820.6|8859.6|8824.2|8850.7|8815.3|0
1611543900000|2021-01-25 03:05:00|8854.5|8819.1|8854.4|8819|8855|8819.6|8852.5|8817.1|0
1611544200000|2021-01-25 03:10:00|8850.5|8815.1|8853.2|8817.8|8853.2|8817.8|8849|8813.6|0
1611544500000|2021-01-25 03:15:00|8850|8814.6|8842.5|8807.3|8853.4|8818|8841.4|8806.2|0
1611544800000|2021-01-25 03:20:00|8843.4|8808|8842|8806.8|8843.4|8808|8838.8|8803.6|0
1611545100000|2021-01-25 03:25:00|8842.1|8806.9|8838.2|8803|8842.5|8807.3|8838.2|8803|0
1611545400000|2021-01-25 03:30:00|8838.8|8803.6|8836|8800.8|8841.7|8806.5|8836|8800.8|0
1611545700000|2021-01-25 03:35:00|8836.4|8801.2|8834.3|8799.1|8838.2|8803|8833.2|8798|0
1611546000000|2021-01-25 03:40:00|8833.8|8798.6|8832.4|8797.2|8837.1|8801.9|8831.8|8796.6|0
1611546300000|2021-01-25 03:45:00|8836.1|8800.9|8835.2|8800|8836.1|8800.9|8834.1|8798.9|0
1611546600000|2021-01-25 03:50:00|8832.2|8797|8835.8|8800.6|8835.9|8800.7|8831.8|8796.6|0
1611546900000|2021-01-25 03:55:00|8835.2|8800|8830.8|8795.6|8835.9|8800.7|8830.8|8795.6|0
1611547200000|2021-01-25 04:00:00|8830.2|8795|8831.9|8796.7|8834.9|8799.7|8829.9|8794.7|0
1611547500000|2021-01-25 04:05:00|8834.2|8799|8834.9|8799.7|8835|8799.8|8830.3|8795.1|0
1611547800000|2021-01-25 04:10:00|8835.5|8800.3|8834.3|8799.1|8835.5|8800.3|8832.2|8797|0
1611548100000|2021-01-25 04:15:00|8830.7|8795.5|8834.6|8799.4|8835.4|8800.2|8830.7|8795.5|0
1611548400000|2021-01-25 04:20:00|8833.4|8798.2|8833.1|8797.9|8836|8800.8|8832|8796.8|0
1611548700000|2021-01-25 04:25:00|8834.1|8798.9|8835.3|8800.1|8835.9|8800.7|8831.1|8795.9|0
1611549000000|2021-01-25 04:30:00|8836.1|8800.9|8837.8|8802.6|8837.8|8802.6|8833.9|8798.7|0
1611549300000|2021-01-25 04:35:00|8835.3|8800.1|8833.6|8798.4|8838.9|8803.7|8833.6|8798.4|0
1611549600000|2021-01-25 04:40:00|8835.9|8800.7|8839.9|8804.7|8839.9|8804.7|8835.3|8800.1|0
1611549900000|2021-01-25 04:45:00|8838.8|8803.6|8845.7|8810.3|8845.7|8810.3|8838.4|8803.2|0
1611550200000|2021-01-25 04:50:00|8841.4|8806.2|8850.5|8815.1|8850.6|8815.2|8841.4|8806.2|0
1611550500000|2021-01-25 04:55:00|8849.4|8814|8850.6|8815.2|8856.9|8821.5|8849.3|8813.9|0
1611702600000|2021-01-26 23:10:00|8672.7|8638.1|8692.7|8657.9|8699.8|8665|8672.7|8638.1|0
1611702900000|2021-01-26 23:15:00|8689.8|8655.2|8696.6|8661.8|8696.6|8661.8|8675.3|8640.7|0
1611703200000|2021-01-26 23:20:00|8700.2|8665.4|8670.4|8635.8|8702|8667.2|8670.4|8635.8|0
1611703500000|2021-01-26 23:25:00|8671|8636.4|8683.9|8649.3|8684.4|8649.8|8663.9|8629.3|0
1611703800000|2021-01-26 23:30:00|8689.6|8655|8667.3|8632.7|8705.8|8671|8667|8632.4|0
1611704100000|2021-01-26 23:35:00|8671.7|8637.1|8665.1|8630.5|8674.8|8640.2|8654.4|8619.8|0
1611704400000|2021-01-26 23:40:00|8660.2|8625.6|8657.7|8623.1|8660.2|8625.6|8651.7|8617.1|0
1611704700000|2021-01-26 23:45:00|8654.1|8619.5|8645.7|8611.1|8654.1|8619.5|8645.7|8611.1|0
1611705000000|2021-01-26 23:50:00|8646.9|8612.3|8621.3|8586.9|8646.9|8612.3|8621.3|8586.9|0
1611705300000|2021-01-26 23:55:00|8619.6|8585.2|8629.3|8594.9|8629.3|8594.9|8613.5|8579.1|0
1611705600000|2021-01-27 00:00:00|8627.5|8593.1|8646.4|8611.8|8646.4|8611.8|8625.2|8590.8|0
1611705900000|2021-01-27 00:05:00|8653.9|8619.3|8634|8599.6|8656.3|8621.7|8633.4|8599|0
1611706200000|2021-01-27 00:10:00|8631.4|8597|8611.7|8577.3|8631.4|8597|8611.7|8577.3|0
1611706500000|2021-01-27 00:15:00|8615|8580.6|8609.1|8574.7|8618.7|8584.3|8609.1|8574.7|0
1611706800000|2021-01-27 00:20:00|8616.5|8582.1|8612.1|8577.7|8618.9|8584.5|8609.3|8574.9|0
1611707100000|2021-01-27 00:25:00|8615.9|8581.5|8630.8|8596.4|8630.8|8596.4|8615.9|8581.5|0
1611707400000|2021-01-27 00:30:00|8631|8596.6|8627.7|8593.3|8631.8|8597.4|8622.4|8588|0
1611707700000|2021-01-27 00:35:00|8635.4|8601|8629.3|8594.9|8635.4|8601|8626.2|8591.8|0
1611708000000|2021-01-27 00:40:00|8626.5|8592.1|8637.3|8602.9|8639.7|8605.3|8624.2|8589.8|0
1611708300000|2021-01-27 00:45:00|8638.3|8603.9|8624.6|8590.2|8639.4|8605|8624.6|8590.2|0
1611708600000|2021-01-27 00:50:00|8628.9|8594.5|8625|8590.6|8628.9|8594.5|8625|8590.6|0
1611708900000|2021-01-27 00:55:00|8627.3|8592.9|8625.4|8591|8630.4|8596|8624.8|8590.4|0
1611709200000|2021-01-27 01:00:00|8627.2|8592.8|8628.9|8594.5|8631.8|8597.4|8627.2|8592.8|0
1611709500000|2021-01-27 01:05:00|8639.7|8605.3|8631.1|8596.7|8647.3|8612.7|8631.1|8596.7|0
1611709800000|2021-01-27 01:10:00|8629.7|8595.3|8617.9|8583.5|8629.7|8595.3|8612.1|8577.7|0
1611710100000|2021-01-27 01:15:00|8637.4|8603|8628.9|8594.5|8642.1|8607.7|8626.7|8592.3|0
1611710400000|2021-01-27 01:20:00|8629.2|8594.8|8622.2|8587.8|8629.2|8594.8|8620.4|8586|0
1611710700000|2021-01-27 01:25:00|8616.1|8581.7|8607.5|8573.1|8616.1|8581.7|8604.4|8570|0
1611711000000|2021-01-27 01:30:00|8606|8571.6|8625.9|8591.5|8626.1|8591.7|8606|8571.6|0
1611711300000|2021-01-27 01:35:00|8628.6|8594.2|8636.8|8602.4|8638.1|8603.7|8625.3|8590.9|0
1611711600000|2021-01-27 01:40:00|8631.8|8597.4|8621.8|8587.4|8631.8|8597.4|8615.4|8581|0
1611711900000|2021-01-27 01:45:00|8622.6|8588.2|8601.4|8567|8622.6|8588.2|8601.4|8567|0
1611712200000|2021-01-27 01:50:00|8599.2|8564.8|8600.1|8565.7|8603.3|8568.9|8599.1|8564.7|0
1611712500000|2021-01-27 01:55:00|8601.3|8566.9|8600.7|8566.3|8603.6|8569.2|8600.4|8566|0
1611712800000|2021-01-27 02:00:00|8601.1|8566.7|8578.8|8544.6|8601.1|8566.7|8578.8|8544.6|0
1611713100000|2021-01-27 02:05:00|8578.3|8544.1|8576.7|8542.5|8581.9|8547.7|8571.1|8536.9|0
1611713400000|2021-01-27 02:10:00|8577.5|8543.3|8565.1|8530.9|8580.8|8546.6|8565.1|8530.9|0
1611713700000|2021-01-27 02:15:00|8566|8531.8|8572|8537.8|8572|8537.8|8566|8531.8|0
1611714000000|2021-01-27 02:20:00|8573.5|8539.3|8569.6|8535.4|8573.5|8539.3|8568.3|8534.1|0
1611714300000|2021-01-27 02:25:00|8571.3|8537.1|8569|8534.8|8572.2|8538|8567.3|8533.1|0
1611714600000|2021-01-27 02:30:00|8568.5|8534.3|8585.6|8551.4|8585.6|8551.4|8562.4|8528.2|0
1611714900000|2021-01-27 02:35:00|8588.6|8554.4|8573.3|8539.1|8588.6|8554.4|8573.3|8539.1|0
1611715200000|2021-01-27 02:40:00|8574.2|8540|8574.8|8540.6|8579.2|8545|8571.3|8537.1|0
1611715500000|2021-01-27 02:45:00|8574.5|8540.3|8571.8|8537.6|8575.7|8541.5|8571|8536.8|0
1611715800000|2021-01-27 02:50:00|8573.8|8539.6|8575.3|8541.1|8583.7|8549.5|8572.2|8538|0
1611716100000|2021-01-27 02:55:00|8574.6|8540.4|8585.2|8551|8587.1|8552.9|8574.6|8540.4|0
1611716400000|2021-01-27 03:00:00|8583.6|8549.4|8573.9|8539.7|8583.6|8549.4|8569.7|8535.5|0
1611716700000|2021-01-27 03:05:00|8573.8|8539.6|8567.5|8533.3|8573.8|8539.6|8566.8|8532.6|0
1611717000000|2021-01-27 03:10:00|8565.6|8531.4|8559.4|8525.2|8566.7|8532.5|8557.4|8523.2|0
1611717300000|2021-01-27 03:15:00|8561.2|8527|8581.2|8547|8581.2|8547|8559.7|8525.5|0
1611717600000|2021-01-27 03:20:00|8584.4|8550.2|8574.6|8540.4|8584.7|8550.5|8574.6|8540.4|0
1611717900000|2021-01-27 03:25:00|8571.7|8537.5|8572.5|8538.3|8573|8538.8|8570.1|8535.9|0
1611718200000|2021-01-27 03:30:00|8568.4|8534.2|8561.5|8527.3|8569.8|8535.6|8561.5|8527.3|0
1611718500000|2021-01-27 03:35:00|8561.8|8527.6|8553.3|8519.1|8564.3|8530.1|8553.1|8518.9|0
1611718800000|2021-01-27 03:40:00|8552.3|8518.1|8545.3|8511.1|8557.4|8523.2|8545.3|8511.1|0
1611719100000|2021-01-27 03:45:00|8545.7|8511.5|8560.1|8525.9|8560.1|8525.9|8543.1|8508.9|0
1611719400000|2021-01-27 03:50:00|8561.9|8527.7|8560.5|8526.3|8561.9|8527.7|8558.6|8524.4|0
1611719700000|2021-01-27 03:55:00|8561.6|8527.4|8561.7|8527.5|8563.2|8529|8557.6|8523.4|0
1611720000000|2021-01-27 04:00:00|8561.5|8527.3|8565|8530.8|8570|8535.8|8561.5|8527.3|0
1611720300000|2021-01-27 04:05:00|8565.9|8531.7|8571.3|8537.1|8573.7|8539.5|8564.9|8530.7|0
1611720600000|2021-01-27 04:10:00|8569.5|8535.3|8570.8|8536.6|8573.9|8539.7|8569.5|8535.3|0
1611720900000|2021-01-27 04:15:00|8569.7|8535.5|8582.2|8548|8582.5|8548.3|8569.7|8535.5|0
1611721200000|2021-01-27 04:20:00|8578.6|8544.4|8567.5|8533.3|8578.6|8544.4|8565.4|8531.2|0
1611721500000|2021-01-27 04:25:00|8567.2|8533|8560.8|8526.6|8567.2|8533|8555.7|8521.5|0
1611721800000|2021-01-27 04:30:00|8559.8|8525.6|8562.2|8528|8565.2|8531|8559.8|8525.6|0
1611722100000|2021-01-27 04:35:00|8562.1|8527.9|8564.6|8530.4|8566.8|8532.6|8561.9|8527.7|0
1611722400000|2021-01-27 04:40:00|8564|8529.8|8566.5|8532.3|8566.5|8532.3|8560.5|8526.3|0
1611722700000|2021-01-27 04:45:00|8568.8|8534.6|8571.1|8536.9|8580.9|8546.7|8568.8|8534.6|0
1611723000000|2021-01-27 04:50:00|8574|8539.8|8578.7|8544.5|8581.9|8547.7|8571.9|8537.7|0
1611723300000|2021-01-27 04:55:00|8577.3|8543.1|8583|8548.8|8593.8|8559.4|8577.3|8543.1|0
1611789000000|2021-01-27 23:10:00|8322|8288.8|8377.8|8344.4|8377.8|8344.4|8322|8288.8|0
1611789300000|2021-01-27 23:15:00|8367.3|8333.9|8356.2|8322.8|8368.9|8335.5|8354.4|8321|0
1611789600000|2021-01-27 23:20:00|8352.1|8318.7|8365.3|8331.9|8367.6|8334.2|8343.6|8310.2|0
1611789900000|2021-01-27 23:25:00|8376.9|8343.5|8398.5|8364.9|8398.5|8364.9|8372.3|8338.9|0
1611790200000|2021-01-27 23:30:00|8397.6|8364|8407.2|8373.6|8408.1|8374.5|8397.6|8364|0
1611790500000|2021-01-27 23:35:00|8399.4|8365.8|8381.3|8347.9|8399.6|8366|8379.2|8345.8|0
1611790800000|2021-01-27 23:40:00|8377.3|8343.9|8408.2|8374.6|8410.4|8376.8|8377.3|8343.9|0
1611791100000|2021-01-27 23:45:00|8407.8|8374.2|8389|8355.6|8411.1|8377.5|8389|8355.6|0
1611791400000|2021-01-27 23:50:00|8387.5|8354.1|8350.8|8317.4|8387.5|8354.1|8349.9|8316.5|0
1611791700000|2021-01-27 23:55:00|8351.5|8318.1|8340.4|8307.2|8351.7|8318.3|8340.4|8307.2|0
1611792000000|2021-01-28 00:00:00|8336.9|8303.7|8353.8|8320.4|8357.7|8324.3|8336.9|8303.7|0
1611792300000|2021-01-28 00:05:00|8351.8|8318.4|8329.8|8296.6|8353.4|8320|8327.6|8294.4|0
1611792600000|2021-01-28 00:10:00|8318.9|8285.7|8320.9|8287.7|8332|8298.8|8318.2|8285|0
1611792900000|2021-01-28 00:15:00|8317.5|8284.3|8294.1|8260.9|8317.5|8284.3|8294.1|8260.9|0
1611793200000|2021-01-28 00:20:00|8292.8|8259.6|8276.1|8243.1|8293.4|8260.2|8276.1|8243.1|0
1611793500000|2021-01-28 00:25:00|8272|8239|8289.9|8256.9|8291.2|8258.2|8269.5|8236.5|0
1611793800000|2021-01-28 00:30:00|8293.5|8260.3|8287.3|8254.3|8293.5|8260.3|8275.9|8242.9|0
1611794100000|2021-01-28 00:35:00|8287.2|8254.2|8301.2|8268|8301.7|8268.5|8287|8254|0
1611794400000|2021-01-28 00:40:00|8301.3|8268.1|8296.6|8263.4|8309.3|8276.1|8296.6|8263.4|0
1611794700000|2021-01-28 00:45:00|8298.1|8264.9|8300|8266.8|8304.1|8270.9|8295.4|8262.2|0
1611795000000|2021-01-28 00:50:00|8301.2|8268|8299.3|8266.1|8301.5|8268.3|8296.7|8263.5|0
1611795300000|2021-01-28 00:55:00|8301.4|8268.2|8319.5|8286.3|8324.9|8291.7|8298.1|8264.9|0
1611795600000|2021-01-28 01:00:00|8316.4|8283.2|8325.6|8292.4|8331|8297.8|8316.4|8283.2|0
1611795900000|2021-01-28 01:05:00|8324.1|8290.9|8338.9|8305.7|8340.3|8307.1|8324.1|8290.9|0
1611796200000|2021-01-28 01:10:00|8340.8|8307.6|8345.4|8312|8353.9|8320.5|8336.9|8303.7|0
1611796500000|2021-01-28 01:15:00|8336.3|8303.1|8326.1|8292.9|8338.4|8305.2|8322.2|8289|0
1611796800000|2021-01-28 01:20:00|8337.7|8304.5|8335.2|8302|8337.8|8304.6|8326.9|8293.7|0
1611797100000|2021-01-28 01:25:00|8335.6|8302.4|8332.4|8299.2|8337.8|8304.6|8330.9|8297.7|0
1611797400000|2021-01-28 01:30:00|8333.6|8300.4|8323.5|8290.3|8333.6|8300.4|8323.5|8290.3|0
1611797700000|2021-01-28 01:35:00|8327|8293.8|8332|8298.8|8332|8298.8|8326.1|8292.9|0
1611798000000|2021-01-28 01:40:00|8331.3|8298.1|8334.4|8301.2|8335.9|8302.7|8330.1|8296.9|0
1611798300000|2021-01-28 01:45:00|8337.9|8304.7|8359.4|8326|8362|8328.6|8335|8301.8|0
1611798600000|2021-01-28 01:50:00|8361.2|8327.8|8383.9|8350.5|8385.7|8352.3|8361.2|8327.8|0
1611798900000|2021-01-28 01:55:00|8391.5|8358.1|8409.3|8375.7|8409.3|8375.7|8391.5|8358.1|0
1611799200000|2021-01-28 02:00:00|8407.7|8374.1|8402.7|8369.1|8409.1|8375.5|8402.7|8369.1|0
1611799500000|2021-01-28 02:05:00|8403.1|8369.5|8397.7|8364.1|8405.9|8372.3|8393.7|8360.1|0
1611799800000|2021-01-28 02:10:00|8393.6|8360|8384|8350.6|8393.6|8360|8383|8349.6|0
1611800100000|2021-01-28 02:15:00|8387|8353.6|8379.3|8345.9|8387.3|8353.9|8379|8345.6|0
1611800400000|2021-01-28 02:20:00|8377.9|8344.5|8391.3|8357.9|8397.5|8363.9|8377.9|8344.5|0
1611800700000|2021-01-28 02:25:00|8393.2|8359.6|8394.3|8360.7|8394.5|8360.9|8381.1|8347.7|0
1611801000000|2021-01-28 02:30:00|8394.8|8361.2|8393.5|8359.9|8401.2|8367.6|8392.9|8359.3|0
1611801300000|2021-01-28 02:35:00|8394.6|8361|8392.6|8359|8402.3|8368.7|8392.6|8359|0
1611801600000|2021-01-28 02:40:00|8393.7|8360.1|8383.4|8350|8395.7|8362.1|8381.2|8347.8|0
1611801900000|2021-01-28 02:45:00|8380.1|8346.7|8378.2|8344.8|8383.7|8350.3|8378.2|8344.8|0
1611802200000|2021-01-28 02:50:00|8379|8345.6|8366.2|8332.8|8379.9|8346.5|8366.2|8332.8|0
1611802500000|2021-01-28 02:55:00|8365.8|8332.4|8366.6|8333.2|8366.8|8333.4|8360|8326.6|0
1611802800000|2021-01-28 03:00:00|8366.1|8332.7|8380.3|8346.9|8381.1|8347.7|8366.1|8332.7|0
1611803100000|2021-01-28 03:05:00|8381.3|8347.9|8364.4|8331|8381.3|8347.9|8363.4|8330|0
1611803400000|2021-01-28 03:10:00|8364.7|8331.3|8375.9|8342.5|8375.9|8342.5|8363.2|8329.8|0
1611803700000|2021-01-28 03:15:00|8373.1|8339.7|8381.9|8348.5|8381.9|8348.5|8371.1|8337.7|0
1611804000000|2021-01-28 03:20:00|8379.4|8346|8380.7|8347.3|8381.9|8348.5|8378.2|8344.8|0
1611804300000|2021-01-28 03:25:00|8381.5|8348.1|8371.6|8338.2|8381.5|8348.1|8371.2|8337.8|0
1611804600000|2021-01-28 03:30:00|8372.4|8339|8379.6|8346.2|8383.4|8350|8372.4|8339|0
1611804900000|2021-01-28 03:35:00|8379|8345.6|8374.4|8341|8379|8345.6|8372.9|8339.5|0
1611805200000|2021-01-28 03:40:00|8377.9|8344.5|8364.8|8331.4|8377.9|8344.5|8364.8|8331.4|0
1611805500000|2021-01-28 03:45:00|8363.9|8330.5|8364.1|8330.7|8366.6|8333.2|8362.9|8329.5|0
1611805800000|2021-01-28 03:50:00|8363.4|8330|8363.1|8329.7|8363.4|8330|8359.5|8326.1|0
1611806100000|2021-01-28 03:55:00|8360.5|8327.1|8363.3|8329.9|8363.3|8329.9|8357.5|8324.1|0
1611806400000|2021-01-28 04:00:00|8364.5|8331.1|8388.4|8355|8388.4|8355|8364.5|8331.1|0
1611806700000|2021-01-28 04:05:00|8388.6|8355.2|8391.2|8357.8|8400.4|8366.8|8388.6|8355.2|0
1611807000000|2021-01-28 04:10:00|8389.2|8355.8|8375.9|8342.5|8389.2|8355.8|8375.9|8342.5|0
1611807300000|2021-01-28 04:15:00|8377.4|8344|8372|8338.6|8379.2|8345.8|8368.7|8335.3|0
1611807600000|2021-01-28 04:20:00|8367.7|8334.3|8361.9|8328.5|8368.7|8335.3|8361.9|8328.5|0
1611807900000|2021-01-28 04:25:00|8357.2|8323.8|8356.3|8322.9|8357.2|8323.8|8345.5|8312.1|0
1611808200000|2021-01-28 04:30:00|8362.5|8329.1|8355.3|8321.9|8364.2|8330.8|8354.4|8321|0
1611808500000|2021-01-28 04:35:00|8358.3|8324.9|8356.2|8322.8|8358.7|8325.3|8355.1|8321.7|0
1611808800000|2021-01-28 04:40:00|8358.9|8325.5|8358.8|8325.4|8362|8328.6|8357.6|8324.2|0
1611809100000|2021-01-28 04:45:00|8360.9|8327.5|8376|8342.6|8380.2|8346.8|8360.8|8327.4|0
1611809400000|2021-01-28 04:50:00|8380.4|8347|8381.7|8348.3|8381.7|8348.3|8370.8|8337.4|0
1611809700000|2021-01-28 04:55:00|8382.2|8348.8|8367.5|8334.1|8384.4|8351|8365|8331.6|0
1611875400000|2021-01-28 23:10:00|8409.9|8376.3|8362.6|8329.2|8409.9|8376.3|8359.6|8326.2|0
1611875700000|2021-01-28 23:15:00|8358.5|8325.1|8326.6|8293.4|8359.1|8325.7|8326.6|8293.4|0
1611876000000|2021-01-28 23:20:00|8320.6|8287.4|8343.9|8310.5|8348|8314.6|8320.6|8287.4|0
1611876300000|2021-01-28 23:25:00|8343.1|8309.7|8331.3|8298.1|8358.2|8324.8|8326.3|8293.1|0
1611876600000|2021-01-28 23:30:00|8331.7|8298.5|8332.5|8299.3|8346.9|8313.5|8331.7|8298.5|0
1611876900000|2021-01-28 23:35:00|8329.9|8296.7|8341.7|8308.4|8348.8|8315.4|8323.8|8290.6|0
1611877200000|2021-01-28 23:40:00|8344.9|8311.5|8356.2|8322.8|8356.2|8322.8|8344.9|8311.5|0
1611877500000|2021-01-28 23:45:00|8355|8321.6|8376.6|8343.2|8376.6|8343.2|8355|8321.6|0
1611877800000|2021-01-28 23:50:00|8369.6|8336.2|8349.4|8316|8369.6|8336.2|8349.4|8316|0
1611878100000|2021-01-28 23:55:00|8352.8|8319.4|8354|8320.6|8355.4|8322|8350.6|8317.2|0
1611878400000|2021-01-29 00:00:00|8354.1|8320.7|8349.2|8315.8|8361.1|8327.7|8349.1|8315.7|0
1611878700000|2021-01-29 00:05:00|8351|8317.6|8334.3|8301.1|8352.8|8319.4|8334.3|8301.1|0
1611879000000|2021-01-29 00:10:00|8335.9|8302.7|8320.6|8287.4|8336|8302.8|8320.6|8287.4|0
1611879300000|2021-01-29 00:15:00|8320.1|8286.9|8326.2|8293|8327.9|8294.7|8318.5|8285.3|0
1611879600000|2021-01-29 00:20:00|8326|8292.8|8327.4|8294.2|8327.4|8294.2|8322.5|8289.3|0
1611879900000|2021-01-29 00:25:00|8327|8293.8|8325.2|8292|8330.9|8297.7|8325.2|8292|0
1611880200000|2021-01-29 00:30:00|8321.9|8288.7|8328.9|8295.7|8333.6|8300.4|8321.9|8288.7|0
1611880500000|2021-01-29 00:35:00|8332.1|8298.9|8333.5|8300.3|8336.3|8303.1|8324.7|8291.5|0
1611880800000|2021-01-29 00:40:00|8333.1|8299.9|8317.8|8284.6|8334|8300.8|8317.8|8284.6|0
1611881100000|2021-01-29 00:45:00|8316.7|8283.5|8329.4|8296.2|8329.4|8296.2|8316.7|8283.5|0
1611881400000|2021-01-29 00:50:00|8329.5|8296.3|8317.8|8284.6|8329.5|8296.3|8316.1|8282.9|0
1611881700000|2021-01-29 00:55:00|8316.6|8283.4|8306|8272.8|8321|8287.8|8306|8272.8|0
1611882000000|2021-01-29 01:00:00|8301|8267.8|8309.7|8276.5|8315.5|8282.3|8300.8|8267.6|0
1611882300000|2021-01-29 01:05:00|8313.4|8280.2|8313.5|8280.3|8317.1|8283.9|8309.7|8276.5|0
1611882600000|2021-01-29 01:10:00|8313.4|8280.2|8326.8|8293.6|8341.4|8308.2|8312.8|8279.6|0
1611882900000|2021-01-29 01:15:00|8320.9|8287.7|8341.5|8308.3|8344.2|8310.8|8320.9|8287.7|0
1611883200000|2021-01-29 01:20:00|8344.6|8311.2|8355.4|8322|8358|8324.6|8344.4|8311|0
1611883500000|2021-01-29 01:25:00|8355.7|8322.3|8348.4|8315|8359.9|8326.5|8348.2|8314.8|0
1611883800000|2021-01-29 01:30:00|8334.4|8301.2|8344.2|8310.8|8344.5|8311.1|8334.4|8301.2|0
1611884100000|2021-01-29 01:35:00|8344.1|8310.7|8349.8|8316.4|8349.8|8316.4|8344.1|8310.7|0
1611884400000|2021-01-29 01:40:00|8346.7|8313.3|8346.8|8313.4|8348.9|8315.5|8342.1|8308.7|0
1611884700000|2021-01-29 01:45:00|8347.8|8314.4|8345.2|8311.8|8349.7|8316.3|8345.2|8311.8|0
1611885000000|2021-01-29 01:50:00|8344.6|8311.2|8338.8|8305.6|8344.6|8311.2|8338.8|8305.6|0
1611885300000|2021-01-29 01:55:00|8337.5|8304.3|8345.5|8312.1|8347.9|8314.5|8335.8|8302.6|0
1611885600000|2021-01-29 02:00:00|8339.3|8306.1|8334.6|8301.4|8342.8|8309.4|8333.4|8300.2|0
1611885900000|2021-01-29 02:05:00|8336|8302.8|8341.4|8308.2|8341.4|8308.2|8336|8302.8|0
1611886200000|2021-01-29 02:10:00|8340|8306.8|8331.5|8298.3|8340|8306.8|8331.5|8298.3|0
1611886500000|2021-01-29 02:15:00|8330.4|8297.2|8314|8280.8|8331.6|8298.4|8312.6|8279.4|0
1611886800000|2021-01-29 02:20:00|8311.5|8278.3|8310.1|8276.9|8317.1|8283.9|8310.1|8276.9|0
1611887100000|2021-01-29 02:25:00|8308.2|8275|8304.8|8271.6|8312.6|8279.4|8304.1|8270.9|0
1611887400000|2021-01-29 02:30:00|8304.4|8271.2|8309.9|8276.7|8310.1|8276.9|8304.4|8271.2|0
1611887700000|2021-01-29 02:35:00|8307.6|8274.4|8313.9|8280.7|8319.1|8285.9|8307.6|8274.4|0
1611888000000|2021-01-29 02:40:00|8312.3|8279.1|8320.8|8287.6|8320.8|8287.6|8300.7|8267.5|0
1611888300000|2021-01-29 02:45:00|8310.2|8277|8311.1|8277.9|8319.9|8286.7|8306|8272.8|0
1611888600000|2021-01-29 02:50:00|8312.1|8278.9|8303.8|8270.6|8319.1|8285.9|8303.8|8270.6|0
1611888900000|2021-01-29 02:55:00|8302.5|8269.3|8300.4|8267.2|8303.5|8270.3|8300|8266.8|0
1611889200000|2021-01-29 03:00:00|8299.3|8266.1|8295.6|8262.4|8305.1|8271.9|8295.6|8262.4|0
1611889500000|2021-01-29 03:05:00|8294.7|8261.5|8285.7|8252.7|8295.3|8262.1|8285.7|8252.7|0
1611889800000|2021-01-29 03:10:00|8283.1|8250.1|8277.7|8244.7|8290.1|8257.1|8277.7|8244.7|0
1611890100000|2021-01-29 03:15:00|8276.3|8243.3|8261.7|8228.7|8276.3|8243.3|8261.7|8228.7|0
1611890400000|2021-01-29 03:20:00|8256.7|8223.7|8250.7|8217.7|8257.4|8224.4|8250.7|8217.7|0
1611890700000|2021-01-29 03:25:00|8250|8217|8247.1|8214.1|8254.1|8221.1|8239|8206.2|0
1611891000000|2021-01-29 03:30:00|8247.4|8214.4|8241.1|8208.3|8247.4|8214.4|8241.1|8208.3|0
1611891300000|2021-01-29 03:35:00|8238.8|8206|8231.3|8198.5|8238.8|8206|8229.3|8196.5|0
1611891600000|2021-01-29 03:40:00|8228.5|8195.7|8230.1|8197.3|8232.5|8199.7|8228.5|8195.7|0
1611891900000|2021-01-29 03:45:00|8233.1|8200.3|8213.5|8180.7|8233.1|8200.3|8213.5|8180.7|0
1611892200000|2021-01-29 03:50:00|8210.3|8177.5|8197.7|8164.9|8210.3|8177.5|8193.5|8160.7|0
1611892500000|2021-01-29 03:55:00|8197.5|8164.7|8179.7|8147.1|8197.5|8164.7|8179.7|8147.1|0
1611892800000|2021-01-29 04:00:00|8174.9|8142.3|8168.7|8136.1|8174.9|8142.3|8162.3|8129.7|0
1611893100000|2021-01-29 04:05:00|8169.3|8136.7|8166.1|8133.5|8178.9|8146.3|8165.5|8132.9|0
1611893400000|2021-01-29 04:10:00|8170.3|8137.7|8159.2|8126.6|8170.3|8137.7|8153.8|8121.2|0
1611893700000|2021-01-29 04:15:00|8152.7|8120.1|8144.6|8112|8155.2|8122.6|8134.4|8102|0
1611894000000|2021-01-29 04:20:00|8144.2|8111.6|8159.5|8126.9|8161.6|8129|8144.2|8111.6|0
1611894300000|2021-01-29 04:25:00|8161.4|8128.8|8148.6|8116|8163.3|8130.7|8147.6|8115|0
1611894600000|2021-01-29 04:30:00|8147.5|8114.9|8153.4|8120.8|8159.8|8127.2|8147.5|8114.9|0
1611894900000|2021-01-29 04:35:00|8150.7|8118.1|8174.1|8141.5|8174.8|8142.2|8149.9|8117.3|0
1611895200000|2021-01-29 04:40:00|8174.8|8142.2|8164.1|8131.5|8184.9|8152.3|8164.1|8131.5|0
1611895500000|2021-01-29 04:45:00|8157.3|8124.7|8154.2|8121.6|8160|8127.4|8154.2|8121.6|0
1611895800000|2021-01-29 04:50:00|8151.2|8118.6|8151.9|8119.3|8159.9|8127.3|8146.2|8113.6|0
1611896100000|2021-01-29 04:55:00|8149.8|8117.2|8163.6|8131|8175.1|8142.5|8144.3|8111.7|0
1612134600000|2021-01-31 23:10:00|8035.3|8003.3|7985.7|7953.9|8035.3|8003.3|7965.6|7933.8|0
1612134900000|2021-01-31 23:15:00|7988.2|7956.4|7977.7|7945.9|7991.2|7959.2|7973.4|7941.6|0
1612135200000|2021-01-31 23:20:00|7965.2|7933.4|7901.6|7870|7965.4|7933.6|7901.6|7870|0
1612135500000|2021-01-31 23:25:00|7897|7865.4|7895.6|7864|7910|7878.4|7892.4|7860.8|0
1612135800000|2021-01-31 23:30:00|7901.1|7869.5|7902.3|7870.7|7912.6|7881|7901.1|7869.5|0
1612136100000|2021-01-31 23:35:00|7895.1|7863.5|7906.1|7874.5|7912.1|7880.5|7895.1|7863.5|0
1612136400000|2021-01-31 23:40:00|7900|7868.4|7914.5|7882.9|7914.5|7882.9|7895.1|7863.5|0
1612136700000|2021-01-31 23:45:00|7911.5|7879.9|7900.1|7868.5|7911.5|7879.9|7893|7861.4|0
1612137000000|2021-01-31 23:50:00|7900.2|7868.6|7909.3|7877.7|7910.2|7878.6|7897.9|7866.3|0
1612137300000|2021-01-31 23:55:00|7913|7881.4|7917.5|7885.9|7917.5|7885.9|7901.8|7870.2|0
1612137600000|2021-02-01 00:00:00|7923.1|7891.5|7952|7920.2|7973.6|7941.8|7923.1|7891.5|0
1612137900000|2021-02-01 00:05:00|7952.4|7920.6|7933.5|7901.9|7952.4|7920.6|7929.7|7898.1|0
1612138200000|2021-02-01 00:10:00|7938.3|7906.7|7955.6|7923.8|7967.3|7935.5|7938|7906.4|0
1612138500000|2021-02-01 00:15:00|7949.5|7917.7|7976.4|7944.6|7983.8|7952|7949.5|7917.7|0
1612138800000|2021-02-01 00:20:00|7982.1|7950.3|7995.1|7963.1|8003.9|7971.9|7982.1|7950.3|0
1612139100000|2021-02-01 00:25:00|7998.5|7966.5|8011.6|7979.6|8025.5|7993.5|7998.5|7966.5|0
1612139400000|2021-02-01 00:30:00|8017.3|7985.3|8034.8|8002.8|8036.8|8004.8|8013.4|7981.4|0
1612139700000|2021-02-01 00:35:00|8036.3|8004.3|8035|8003|8039.8|8007.8|8031.7|7999.7|0
1612140000000|2021-02-01 00:40:00|8035.4|8003.4|8077|8044.8|8082.4|8050.2|8035.4|8003.4|0
1612140300000|2021-02-01 00:45:00|8079.6|8047.4|8066|8033.8|8079.6|8047.4|8055.2|8023|0
1612140600000|2021-02-01 00:50:00|8062.7|8030.5|8057.5|8025.3|8062.7|8030.5|8050.7|8018.5|0
1612140900000|2021-02-01 00:55:00|8057.3|8025.1|8069|8036.8|8072.3|8040.1|8057.3|8025.1|0
1612141200000|2021-02-01 01:00:00|8067.3|8035.1|8086.3|8054.1|8086.3|8054.1|8067.3|8035.1|0
1612141500000|2021-02-01 01:05:00|8087|8054.8|8082.1|8049.9|8096.1|8063.7|8082.1|8049.9|0
1612141800000|2021-02-01 01:10:00|8067.1|8034.9|8078.4|8046.2|8084|8051.8|8067.1|8034.9|0
1612142100000|2021-02-01 01:15:00|8079.2|8047|8080.3|8048.1|8089.1|8056.9|8079.2|8047|0
1612142400000|2021-02-01 01:20:00|8077.3|8045.1|8057.3|8025.1|8085.6|8053.4|8057.3|8025.1|0
1612142700000|2021-02-01 01:25:00|8075|8042.8|8095|8062.6|8095|8062.6|8075|8042.8|0
1612143000000|2021-02-01 01:30:00|8097.4|8065|8110.1|8077.7|8110.1|8077.7|8093.1|8060.7|0
1612143300000|2021-02-01 01:35:00|8108.7|8076.3|8123.1|8090.7|8123.1|8090.7|8104.7|8072.3|0
1612143600000|2021-02-01 01:40:00|8113.6|8081.2|8082.6|8050.4|8113.6|8081.2|8080.8|8048.6|0
1612143900000|2021-02-01 01:45:00|8102.3|8069.9|8098.2|8065.8|8102.3|8069.9|8089.3|8057.1|0
1612144200000|2021-02-01 01:50:00|8092.5|8060.1|8105.1|8072.7|8105.1|8072.7|8088.2|8056|0
1612144500000|2021-02-01 01:55:00|8106.5|8074.1|8103.6|8071.2|8110.4|8078|8101.2|8068.8|0
1612144800000|2021-02-01 02:00:00|8102.1|8069.7|8110.7|8078.3|8110.7|8078.3|8100.7|8068.3|0
1612145100000|2021-02-01 02:05:00|8110.2|8077.8|8120.4|8088|8125.9|8093.5|8110.2|8077.8|0
1612145400000|2021-02-01 02:10:00|8120.9|8088.5|8118.3|8085.9|8130.6|8098.2|8111.3|8078.9|0
1612145700000|2021-02-01 02:15:00|8120.8|8088.4|8135.5|8103.1|8135.5|8103.1|8120.8|8088.4|0
1612146000000|2021-02-01 02:20:00|8136|8103.6|8152.3|8119.7|8155.9|8123.3|8136|8103.6|0
1612146300000|2021-02-01 02:25:00|8152.4|8119.8|8152.4|8119.8|8159|8126.4|8144.8|8112.2|0
1612146600000|2021-02-01 02:30:00|8154.7|8122.1|8161.8|8129.2|8167|8134.4|8154.7|8122.1|0
1612146900000|2021-02-01 02:35:00|8162.6|8130|8145.8|8113.2|8162.6|8130|8145.8|8113.2|0
1612147200000|2021-02-01 02:40:00|8149|8116.4|8165.7|8133.1|8165.7|8133.1|8147.7|8115.1|0
1612147500000|2021-02-01 02:45:00|8165.3|8132.7|8163|8130.4|8169.4|8136.8|8160.1|8127.5|0
1612147800000|2021-02-01 02:50:00|8165.7|8133.1|8168.7|8136.1|8180.6|8148|8165.7|8133.1|0
1612148100000|2021-02-01 02:55:00|8167.3|8134.7|8165.2|8132.6|8167.3|8134.7|8157.9|8125.3|0
1612148400000|2021-02-01 03:00:00|8164.1|8131.5|8168.2|8135.6|8168.2|8135.6|8160.6|8128|0
1612148700000|2021-02-01 03:05:00|8168.3|8135.7|8159.3|8126.7|8168.8|8136.2|8158.6|8126|0
1612149000000|2021-02-01 03:10:00|8160|8127.4|8139.6|8107.2|8160|8127.4|8139|8106.6|0
1612149300000|2021-02-01 03:15:00|8142.7|8110.1|8163.4|8130.8|8163.4|8130.8|8142.7|8110.1|0
1612149600000|2021-02-01 03:20:00|8160.9|8128.3|8187.4|8154.8|8189.1|8156.5|8160.9|8128.3|0
1612149900000|2021-02-01 03:25:00|8186.5|8153.9|8182.4|8149.8|8197.6|8164.8|8179.4|8146.8|0
1612150200000|2021-02-01 03:30:00|8179.7|8147.1|8189.9|8157.3|8193.6|8160.8|8179.7|8147.1|0
1612150500000|2021-02-01 03:35:00|8188.4|8155.8|8177.2|8144.6|8188.4|8155.8|8175.7|8143.1|0
1612150800000|2021-02-01 03:40:00|8179.5|8146.9|8190.6|8158|8190.6|8158|8171.7|8139.1|0
1612151100000|2021-02-01 03:45:00|8193.7|8160.9|8204|8171.2|8209.6|8176.8|8193.7|8160.9|0
1612151400000|2021-02-01 03:50:00|8198.6|8165.8|8197.2|8164.4|8200|8167.2|8188.5|8155.9|0
1612151700000|2021-02-01 03:55:00|8200.3|8167.5|8191.1|8158.5|8200.5|8167.7|8191.1|8158.5|0
1612152000000|2021-02-01 04:00:00|8200|8167.2|8208.3|8175.5|8208.3|8175.5|8200|8167.2|0
1612152300000|2021-02-01 04:05:00|8207.5|8174.7|8175.3|8142.7|8208.5|8175.7|8174.8|8142.2|0
1612152600000|2021-02-01 04:10:00|8174.2|8141.6|8184.5|8151.9|8184.5|8151.9|8172|8139.4|0
1612152900000|2021-02-01 04:15:00|8183.2|8150.6|8183.9|8151.3|8187.8|8155.2|8180.9|8148.3|0
1612153200000|2021-02-01 04:20:00|8187|8154.4|8180.3|8147.7|8187|8154.4|8180.3|8147.7|0
1612153500000|2021-02-01 04:25:00|8183.3|8150.7|8191.7|8158.9|8191.7|8158.9|8181.9|8149.3|0
1612153800000|2021-02-01 04:30:00|8190.8|8158.2|8191.9|8159.1|8191.9|8159.1|8185.8|8153.2|0
1612154100000|2021-02-01 04:35:00|8192.9|8160.1|8185.7|8153.1|8192.9|8160.1|8179.8|8147.2|0
1612154400000|2021-02-01 04:40:00|8186.1|8153.5|8180.4|8147.8|8186.3|8153.7|8180.4|8147.8|0
1612154700000|2021-02-01 04:45:00|8180.7|8148.1|8190.7|8158.1|8192.4|8159.6|8180.7|8148.1|0
1612155000000|2021-02-01 04:50:00|8193.5|8160.7|8204.2|8171.4|8204.2|8171.4|8188.5|8155.9|0
1612155300000|2021-02-01 04:55:00|8204.5|8171.7|8205.3|8172.5|8207.5|8174.7|8182.9|8150.3|0
1612221000000|2021-02-01 23:10:00|8261.1|8228.1|8235.5|8202.7|8267.2|8234.2|8224.5|8191.7|0
1612221300000|2021-02-01 23:15:00|8249.8|8216.8|8289.8|8256.8|8289.8|8256.8|8249.6|8216.6|0
1612221600000|2021-02-01 23:20:00|8285.8|8252.8|8291.4|8258.4|8294.4|8261.2|8285.8|8252.8|0
1612221900000|2021-02-01 23:25:00|8291.2|8258.2|8305.7|8272.5|8312|8278.8|8291.2|8258.2|0
1612222200000|2021-02-01 23:30:00|8291.6|8258.5|8299.3|8266.1|8301.3|8268.1|8291.6|8258.5|0
1612222500000|2021-02-01 23:35:00|8303.9|8270.7|8334.4|8301.2|8336.5|8303.3|8303.9|8270.7|0
1612222800000|2021-02-01 23:40:00|8335.4|8302.2|8341.3|8308.1|8344.8|8311.4|8332.5|8299.3|0
1612223100000|2021-02-01 23:45:00|8341.7|8308.4|8353.5|8320.1|8353.5|8320.1|8339.9|8306.7|0
1612223400000|2021-02-01 23:50:00|8352.4|8319|8332.3|8299.1|8352.4|8319|8332.3|8299.1|0
1612223700000|2021-02-01 23:55:00|8313.1|8279.9|8311.2|8278|8316.3|8283.1|8298.1|8264.9|0
1612224000000|2021-02-02 00:00:00|8313.5|8280.3|8301.7|8268.5|8313.5|8280.3|8296.5|8263.3|0
1612224300000|2021-02-02 00:05:00|8303.4|8270.2|8300.2|8267|8307.4|8274.2|8294.1|8260.9|0
1612224600000|2021-02-02 00:10:00|8298.8|8265.6|8248.5|8215.5|8298.8|8265.6|8248.5|8215.5|0
1612224900000|2021-02-02 00:15:00|8253.4|8220.4|8288|8255|8288|8255|8253.4|8220.4|0
1612225200000|2021-02-02 00:20:00|8292.4|8259.2|8278.6|8245.6|8299.2|8266|8278.6|8245.6|0
1612225500000|2021-02-02 00:25:00|8279.8|8246.8|8284.6|8251.6|8291.2|8258.2|8278.1|8245.1|0
1612225800000|2021-02-02 00:30:00|8284.4|8251.4|8264.9|8231.9|8284.4|8251.4|8253.9|8220.9|0
1612226100000|2021-02-02 00:35:00|8269|8236|8260.4|8227.4|8285.1|8252.1|8260.4|8227.4|0
1612226400000|2021-02-02 00:40:00|8255.4|8222.4|8270.6|8237.6|8274.1|8241.1|8254.4|8221.4|0
1612226700000|2021-02-02 00:45:00|8272.4|8239.4|8278|8245|8278|8245|8261.4|8228.4|0
1612227000000|2021-02-02 00:50:00|8278.9|8245.9|8270.9|8237.9|8278.9|8245.9|8269.3|8236.3|0
1612227300000|2021-02-02 00:55:00|8274.3|8241.3|8275.9|8242.9|8287|8254|8274.3|8241.3|0
1612227600000|2021-02-02 01:00:00|8286.4|8253.4|8278.2|8245.2|8291.7|8258.5|8278.2|8245.2|0
1612227900000|2021-02-02 01:05:00|8280.4|8247.4|8296.2|8263|8296.2|8263|8280.4|8247.4|0
1612228200000|2021-02-02 01:10:00|8297.3|8264.1|8315.9|8282.7|8315.9|8282.7|8296.7|8263.5|0
1612228500000|2021-02-02 01:15:00|8312.6|8279.4|8304.1|8270.9|8312.7|8279.5|8299.4|8266.2|0
1612228800000|2021-02-02 01:20:00|8301.5|8268.3|8308|8274.8|8308|8274.8|8296.3|8263.1|0
1612229100000|2021-02-02 01:25:00|8312.6|8279.4|8320.8|8287.6|8333.1|8299.9|8312.3|8279.1|0
1612229400000|2021-02-02 01:30:00|8322.2|8289|8314.2|8281|8322.2|8289|8312.6|8279.4|0
1612229700000|2021-02-02 01:35:00|8315.3|8282.1|8321.2|8288|8324.8|8291.6|8315.3|8282.1|0
1612230000000|2021-02-02 01:40:00|8323.7|8290.5|8335.5|8302.3|8335.5|8302.3|8319.8|8286.6|0
1612230300000|2021-02-02 01:45:00|8330.6|8297.4|8332.2|8299|8333.5|8300.3|8326.9|8293.7|0
1612230600000|2021-02-02 01:50:00|8331.5|8298.3|8348.8|8315.4|8348.8|8315.4|8328.4|8295.2|0
1612230900000|2021-02-02 01:55:00|8342.1|8308.7|8341|8307.8|8342.8|8309.4|8334.5|8301.3|0
1612231200000|2021-02-02 02:00:00|8339.8|8306.6|8340.8|8307.6|8344.2|8310.8|8338.3|8305.1|0
1612231500000|2021-02-02 02:05:00|8335|8301.8|8332|8298.8|8335|8301.8|8327.8|8294.6|0
1612231800000|2021-02-02 02:10:00|8332.7|8299.5|8319|8285.8|8335.2|8302|8319|8285.8|0
1612232100000|2021-02-02 02:15:00|8317.5|8284.3|8325.7|8292.5|8333.5|8300.3|8317.5|8284.3|0
1612232400000|2021-02-02 02:20:00|8320.6|8287.4|8324.1|8290.9|8324.1|8290.9|8318.3|8285.1|0
1612232700000|2021-02-02 02:25:00|8324.7|8291.5|8322.2|8289|8324.7|8291.5|8318.4|8285.2|0
1612233000000|2021-02-02 02:30:00|8320.9|8287.7|8327.1|8293.9|8328.1|8294.9|8320.2|8287|0
1612233300000|2021-02-02 02:35:00|8327.8|8294.6|8329.8|8296.6|8331.1|8297.9|8323.3|8290.1|0
1612233600000|2021-02-02 02:40:00|8330.6|8297.4|8332.3|8299.1|8336|8302.8|8327.4|8294.2|0
1612233900000|2021-02-02 02:45:00|8331.9|8298.7|8334.8|8301.6|8338|8304.8|8328.7|8295.5|0
1612234200000|2021-02-02 02:50:00|8339|8305.8|8332.2|8299|8342.4|8309|8331.6|8298.4|0
1612234500000|2021-02-02 02:55:00|8328.7|8295.5|8323.7|8290.5|8335|8301.8|8323.7|8290.5|0
1612234800000|2021-02-02 03:00:00|8322.1|8288.9|8317.9|8284.7|8323.9|8290.7|8315.2|8282|0
1612235100000|2021-02-02 03:05:00|8317.7|8284.5|8324.7|8291.5|8328.7|8295.5|8317.7|8284.5|0
1612235400000|2021-02-02 03:10:00|8323.1|8289.9|8321.8|8288.6|8323.1|8289.9|8316.1|8282.9|0
1612235700000|2021-02-02 03:15:00|8323.1|8289.9|8320.5|8287.3|8323.9|8290.7|8318.2|8285|0
1612236000000|2021-02-02 03:20:00|8319.9|8286.7|8317.9|8284.7|8322.3|8289.1|8316.1|8282.9|0
1612236300000|2021-02-02 03:25:00|8316.7|8283.5|8315.7|8282.5|8321.4|8288.2|8314.3|8281.1|0
1612236600000|2021-02-02 03:30:00|8318.3|8285.1|8322.9|8289.7|8322.9|8289.7|8314.1|8280.9|0
1612236900000|2021-02-02 03:35:00|8320.4|8287.2|8311.8|8278.6|8321.7|8288.5|8308.9|8275.7|0
1612237200000|2021-02-02 03:40:00|8312.4|8279.2|8315.8|8282.6|8317.2|8284|8312.4|8279.2|0
1612237500000|2021-02-02 03:45:00|8320.1|8286.9|8328.7|8295.5|8329.6|8296.4|8320.1|8286.9|0
1612237800000|2021-02-02 03:50:00|8322.7|8289.5|8316.7|8283.5|8325|8291.8|8316.7|8283.5|0
1612238100000|2021-02-02 03:55:00|8317.3|8284.1|8316.3|8283.1|8317.6|8284.4|8311.5|8278.3|0
1612238400000|2021-02-02 04:00:00|8315.8|8282.6|8313.9|8280.7|8317.8|8284.6|8313.9|8280.7|0
1612238700000|2021-02-02 04:05:00|8315.5|8282.3|8314.9|8281.7|8317.3|8284.1|8309.8|8276.6|0
1612239000000|2021-02-02 04:10:00|8315.5|8282.3|8319.6|8286.4|8324.8|8291.6|8315.5|8282.3|0
1612239300000|2021-02-02 04:15:00|8323.9|8290.7|8323.3|8290.1|8326.7|8293.5|8322.7|8289.5|0
1612239600000|2021-02-02 04:20:00|8326.2|8293|8333.5|8300.3|8333.5|8300.3|8319.8|8286.6|0
1612239900000|2021-02-02 04:25:00|8330|8296.8|8341.8|8308.4|8341.8|8308.4|8329.8|8296.6|0
1612240200000|2021-02-02 04:30:00|8338.2|8305|8318.8|8285.6|8338.2|8305|8318.7|8285.5|0
1612240500000|2021-02-02 04:35:00|8320.1|8286.9|8326.6|8293.4|8327.3|8294.1|8320.1|8286.9|0
1612240800000|2021-02-02 04:40:00|8320.5|8287.3|8315.4|8282.2|8320.5|8287.3|8313.4|8280.2|0
1612241100000|2021-02-02 04:45:00|8316.4|8283.2|8318.4|8285.2|8318.7|8285.5|8313.9|8280.7|0
1612241400000|2021-02-02 04:50:00|8314.3|8281.1|8316.3|8283.1|8316.8|8283.6|8313.9|8280.7|0
1612241700000|2021-02-02 04:55:00|8326.4|8293.2|8329.5|8296.3|8334.4|8301.2|8326.4|8293.2|0
1612307400000|2021-02-02 23:10:00|8446|8412.2|8434.4|8400.8|8475.3|8441.5|8434.4|8400.8|0
1612307700000|2021-02-02 23:15:00|8427.8|8394.2|8452.2|8418.4|8454.3|8420.5|8427.8|8394.2|0
1612308000000|2021-02-02 23:20:00|8449.9|8416.1|8435|8401.4|8449.9|8416.1|8431.2|8397.6|0
1612308300000|2021-02-02 23:25:00|8423.9|8390.3|8421.3|8387.7|8428.7|8395.1|8410.6|8377|0
1612308600000|2021-02-02 23:30:00|8423.3|8389.7|8438.5|8404.9|8443.9|8410.1|8422.3|8388.7|0
1612308900000|2021-02-02 23:35:00|8441.3|8407.7|8455.9|8422.1|8469.6|8435.8|8441.3|8407.7|0
1612309200000|2021-02-02 23:40:00|8454.4|8420.6|8444.9|8411.1|8455.2|8421.4|8444.9|8411.1|0
1612309500000|2021-02-02 23:45:00|8446.1|8412.3|8433.6|8400|8446.1|8412.3|8431.1|8397.5|0
1612309800000|2021-02-02 23:50:00|8437.3|8403.7|8445.4|8411.6|8452.9|8419.1|8437.3|8403.7|0
1612310100000|2021-02-02 23:55:00|8449.3|8415.5|8459.1|8425.3|8460.3|8426.5|8446.4|8412.6|0
1612310400000|2021-02-03 00:00:00|8454.9|8421.1|8453.3|8419.5|8465.5|8431.7|8453.3|8419.5|0
1612310700000|2021-02-03 00:05:00|8454.1|8420.3|8453.5|8419.7|8456.9|8423.1|8447.6|8413.8|0
1612311000000|2021-02-03 00:10:00|8451|8417.2|8451.8|8418|8463|8429.2|8451|8417.2|0
1612311300000|2021-02-03 00:15:00|8454.7|8420.9|8468.1|8434.3|8471.4|8437.6|8452.6|8418.8|0
1612311600000|2021-02-03 00:20:00|8467|8433.2|8477.7|8443.9|8478.6|8444.8|8467|8433.2|0
1612311900000|2021-02-03 00:25:00|8479.6|8445.8|8505.7|8471.7|8508.7|8474.7|8479.6|8445.8|0
1612312200000|2021-02-03 00:30:00|8506.9|8472.9|8510.5|8476.5|8510.5|8476.5|8501.2|8467.2|0
1612312500000|2021-02-03 00:35:00|8513.4|8479.4|8523.9|8489.9|8523.9|8489.9|8511.1|8477.1|0
1612312800000|2021-02-03 00:40:00|8521.2|8487.2|8524.8|8490.8|8524.8|8490.8|8511.3|8477.3|0
1612313100000|2021-02-03 00:45:00|8525|8491|8540.5|8506.5|8540.7|8506.7|8525|8491|0
1612313400000|2021-02-03 00:50:00|8540.9|8506.9|8532.3|8498.3|8553.5|8519.3|8532.3|8498.3|0
1612313700000|2021-02-03 00:55:00|8530.1|8496.1|8506.9|8472.9|8530.1|8496.1|8506.9|8472.9|0
1612314000000|2021-02-03 01:00:00|8504|8470|8468.7|8434.9|8504|8470|8468.7|8434.9|0
1612314300000|2021-02-03 01:05:00|8484.3|8450.5|8492.8|8458.8|8495|8461|8484.3|8450.5|0
1612314600000|2021-02-03 01:10:00|8487.7|8453.9|8460.4|8426.6|8487.7|8453.9|8460.4|8426.6|0
1612314900000|2021-02-03 01:15:00|8464.3|8430.5|8470.4|8436.6|8479.6|8445.8|8461.2|8427.4|0
1612315200000|2021-02-03 01:20:00|8470.9|8437.1|8470.3|8436.5|8476.8|8443|8470|8436.2|0
1612315500000|2021-02-03 01:25:00|8471|8437.2|8455.7|8421.9|8475.3|8441.5|8455.7|8421.9|0
1612315800000|2021-02-03 01:30:00|8459.5|8425.7|8475.8|8442|8475.8|8442|8459.5|8425.7|0
1612316100000|2021-02-03 01:35:00|8475.1|8441.3|8460.2|8426.4|8475.1|8441.3|8460.2|8426.4|0
1612316400000|2021-02-03 01:40:00|8459.8|8426|8460.5|8426.7|8462.9|8429.1|8459.7|8425.9|0
1612316700000|2021-02-03 01:45:00|8461.5|8427.7|8459.5|8425.7|8465.8|8432|8458.9|8425.1|0
1612317000000|2021-02-03 01:50:00|8460.1|8426.3|8462.3|8428.5|8463.1|8429.3|8460.1|8426.3|0
1612317300000|2021-02-03 01:55:00|8464.8|8431|8466.6|8432.8|8469.9|8436.1|8462.5|8428.7|0
1612317600000|2021-02-03 02:00:00|8468.8|8435|8463.1|8429.3|8468.8|8435|8461|8427.2|0
1612317900000|2021-02-03 02:05:00|8460.6|8426.8|8461.3|8427.5|8462.8|8429|8457.5|8423.7|0
1612318200000|2021-02-03 02:10:00|8466.5|8432.7|8473.4|8439.6|8474|8440.2|8466.5|8432.7|0
1612318500000|2021-02-03 02:15:00|8471.4|8437.6|8467.4|8433.6|8472.3|8438.5|8462.2|8428.4|0
1612318800000|2021-02-03 02:20:00|8470.2|8436.4|8456.9|8423.1|8470.2|8436.4|8456|8422.2|0
1612319100000|2021-02-03 02:25:00|8457.8|8424|8463.9|8430.1|8463.9|8430.1|8457.8|8424|0
1612319400000|2021-02-03 02:30:00|8461.8|8428|8463.8|8430|8468.9|8435.1|8460.1|8426.3|0
1612319700000|2021-02-03 02:35:00|8464.6|8430.8|8453.5|8419.7|8466.7|8432.9|8453.5|8419.7|0
1612320000000|2021-02-03 02:40:00|8455.8|8422|8456.1|8422.3|8461.1|8427.3|8455.8|8422|0
1612320300000|2021-02-03 02:45:00|8455.4|8421.6|8456.2|8422.4|8457.2|8423.4|8452.4|8418.6|0
1612320600000|2021-02-03 02:50:00|8455.6|8421.8|8448.8|8415|8455.6|8421.8|8447.1|8413.3|0
1612320900000|2021-02-03 02:55:00|8445.9|8412.1|8447|8413.2|8451.7|8417.9|8445.9|8412.1|0
1612321200000|2021-02-03 03:00:00|8447.9|8414.1|8436.1|8402.5|8452.6|8418.8|8435.9|8402.3|0
1612321500000|2021-02-03 03:05:00|8443.7|8409.9|8437.4|8403.8|8443.7|8409.9|8435.5|8401.9|0
1612321800000|2021-02-03 03:10:00|8439.5|8405.9|8441.4|8407.8|8446.6|8412.8|8439.5|8405.9|0
1612322100000|2021-02-03 03:15:00|8442.7|8408.9|8424.7|8391.1|8442.9|8409.1|8424.7|8391.1|0
1612322400000|2021-02-03 03:20:00|8425|8391.4|8431.9|8398.3|8432.5|8398.9|8425|8391.4|0
1612322700000|2021-02-03 03:25:00|8432.7|8399.1|8430.2|8396.6|8435|8401.4|8428.8|8395.2|0
1612323000000|2021-02-03 03:30:00|8427.8|8394.2|8424.6|8391|8428.1|8394.5|8421.3|8387.7|0
1612323300000|2021-02-03 03:35:00|8425.5|8391.9|8416.2|8382.6|8425.9|8392.3|8413.7|8380.1|0
1612323600000|2021-02-03 03:40:00|8419.6|8386|8421.8|8388.2|8424.9|8391.3|8419.6|8386|0
1612323900000|2021-02-03 03:45:00|8426.4|8392.8|8431.4|8397.8|8434|8400.4|8426.4|8392.8|0
1612324200000|2021-02-03 03:50:00|8433.5|8399.9|8444.4|8410.6|8444.4|8410.6|8432.7|8399.1|0
1612324500000|2021-02-03 03:55:00|8444.7|8410.9|8438.8|8405.2|8444.7|8410.9|8437.7|8404.1|0
1612324800000|2021-02-03 04:00:00|8437.4|8403.8|8434.4|8400.8|8437.4|8403.8|8427.2|8393.6|0
1612325100000|2021-02-03 04:05:00|8430.3|8396.7|8435.8|8402.2|8435.8|8402.2|8429.4|8395.8|0
1612325400000|2021-02-03 04:10:00|8435.2|8401.6|8464.3|8430.5|8464.3|8430.5|8433.5|8399.9|0
1612325700000|2021-02-03 04:15:00|8469.1|8435.3|8471.7|8437.9|8475.1|8441.3|8468|8434.2|0
1612326000000|2021-02-03 04:20:00|8468.7|8434.9|8464|8430.2|8468.7|8434.9|8456.9|8423.1|0
1612326300000|2021-02-03 04:25:00|8462.8|8429|8465.5|8431.7|8465.5|8431.7|8461.9|8428.1|0
1612326600000|2021-02-03 04:30:00|8463|8429.2|8468.5|8434.7|8469.7|8435.9|8463|8429.2|0
1612326900000|2021-02-03 04:35:00|8460.3|8426.5|8464.1|8430.3|8469.1|8435.3|8458.4|8424.6|0
1612327200000|2021-02-03 04:40:00|8465.5|8431.7|8476.2|8442.4|8476.6|8442.8|8465.5|8431.7|0
1612327500000|2021-02-03 04:45:00|8478.2|8444.4|8463.2|8429.4|8479.5|8445.7|8461.6|8427.8|0
1612327800000|2021-02-03 04:50:00|8458.5|8424.7|8467.5|8433.7|8467.5|8433.7|8458.5|8424.7|0
1612328100000|2021-02-03 04:55:00|8463|8429.2|8465.9|8432.1|8468.3|8434.5|8457|8423.2|0
1612393800000|2021-02-03 23:10:00|8483.3|8449.5|8451|8417.2|8483.3|8449.5|8421.5|8387.9|0
1612394100000|2021-02-03 23:15:00|8461.3|8427.5|8486.4|8452.6|8502.7|8468.7|8461.3|8427.5|0
1612394400000|2021-02-03 23:20:00|8491.1|8457.3|8436.1|8402.5|8492.2|8458.2|8429|8395.4|0
1612394700000|2021-02-03 23:25:00|8442.5|8408.7|8407.1|8373.5|8452.5|8418.7|8407.1|8373.5|0
1612395000000|2021-02-03 23:30:00|8404.4|8370.8|8397.5|8363.9|8417.2|8383.6|8392.8|8359.2|0
1612395300000|2021-02-03 23:35:00|8400.5|8366.9|8389.6|8356.2|8402.1|8368.5|8389.6|8356.2|0
1612395600000|2021-02-03 23:40:00|8395.7|8362.1|8388.2|8354.8|8398.9|8365.3|8388|8354.6|0
1612395900000|2021-02-03 23:45:00|8389.8|8356.4|8360.2|8326.8|8389.8|8356.4|8360.2|8326.8|0
1612396200000|2021-02-03 23:50:00|8363.3|8329.9|8375.3|8341.9|8386.4|8353|8360.8|8327.4|0
1612396500000|2021-02-03 23:55:00|8375.7|8342.3|8377.2|8343.8|8377.2|8343.8|8352.1|8318.7|0
1612396800000|2021-02-04 00:00:00|8371.2|8337.8|8357.9|8324.5|8385.1|8351.7|8351.2|8317.8|0
1612397100000|2021-02-04 00:05:00|8360.8|8327.4|8363.9|8330.5|8369.8|8336.4|8357.5|8324.1|0
1612397400000|2021-02-04 00:10:00|8364.3|8330.9|8365.1|8331.7|8371.7|8338.3|8361.1|8327.7|0
1612397700000|2021-02-04 00:15:00|8366.3|8332.9|8372.3|8338.9|8378.8|8345.4|8366.3|8332.9|0
1612398000000|2021-02-04 00:20:00|8371.8|8338.4|8357.9|8324.5|8371.8|8338.4|8353.9|8320.5|0
1612398300000|2021-02-04 00:25:00|8358.8|8325.4|8356.6|8323.2|8366|8332.6|8354.9|8321.5|0
1612398600000|2021-02-04 00:30:00|8359.7|8326.3|8363.1|8329.7|8363.8|8330.4|8354|8320.6|0
1612398900000|2021-02-04 00:35:00|8359.5|8326.1|8362.7|8329.3|8362.7|8329.3|8355.7|8322.3|0
1612399200000|2021-02-04 00:40:00|8361.2|8327.8|8359.8|8326.4|8375.2|8341.8|8359.6|8326.2|0
1612399500000|2021-02-04 00:45:00|8358.7|8325.3|8367.5|8334.1|8372.1|8338.7|8358|8324.6|0
1612399800000|2021-02-04 00:50:00|8367.2|8333.8|8361.4|8328|8368.2|8334.8|8357.1|8323.7|0
1612400100000|2021-02-04 00:55:00|8369.1|8335.7|8360.8|8327.4|8369.1|8335.7|8358.8|8325.4|0
1612400400000|2021-02-04 01:00:00|8359.9|8326.5|8352.4|8319|8359.9|8326.5|8352.4|8319|0
1612400700000|2021-02-04 01:05:00|8355.4|8322|8362.2|8328.8|8362.2|8328.8|8347.5|8314.1|0
1612401000000|2021-02-04 01:10:00|8361.1|8327.7|8353.8|8320.4|8361.8|8328.4|8353.8|8320.4|0
1612401300000|2021-02-04 01:15:00|8347.9|8314.5|8348.7|8315.3|8348.7|8315.3|8340.9|8307.7|0
1612401600000|2021-02-04 01:20:00|8350.5|8317.1|8365.5|8332.1|8365.5|8332.1|8350.5|8317.1|0
1612401900000|2021-02-04 01:25:00|8359.1|8325.7|8361.7|8328.3|8364.4|8331|8359.1|8325.7|0
1612402200000|2021-02-04 01:30:00|8362.9|8329.5|8372.7|8339.3|8374.8|8341.4|8360.8|8327.4|0
1612402500000|2021-02-04 01:35:00|8372.2|8338.8|8384.9|8351.5|8384.9|8351.5|8372.2|8338.8|0
1612402800000|2021-02-04 01:40:00|8383.5|8350.1|8375.6|8342.2|8383.5|8350.1|8372.2|8338.8|0
1612403100000|2021-02-04 01:45:00|8371.5|8338.1|8366.1|8332.7|8374.3|8340.9|8366.1|8332.7|0
1612403400000|2021-02-04 01:50:00|8362|8328.6|8351.7|8318.3|8363.2|8329.8|8351.7|8318.3|0
1612403700000|2021-02-04 01:55:00|8351.9|8318.5|8358.2|8324.8|8362.7|8329.3|8351.9|8318.5|0
1612404000000|2021-02-04 02:00:00|8359.4|8326|8355.6|8322.2|8359.4|8326|8351|8317.6|0
1612404300000|2021-02-04 02:05:00|8343.5|8310.1|8350.4|8317|8350.4|8317|8343.5|8310.1|0
1612404600000|2021-02-04 02:10:00|8347.9|8314.5|8341.5|8308.3|8348.4|8315|8340.3|8307.1|0
1612404900000|2021-02-04 02:15:00|8343.9|8310.5|8341.7|8308.4|8344.3|8310.9|8338.6|8305.4|0
1612405200000|2021-02-04 02:20:00|8340.8|8307.6|8335.9|8302.7|8340.8|8307.6|8330.1|8296.9|0
1612405500000|2021-02-04 02:25:00|8333.7|8300.5|8337.4|8304.2|8338.5|8305.3|8332.2|8299|0
1612405800000|2021-02-04 02:30:00|8338.3|8305.1|8337.8|8304.6|8338.7|8305.5|8334.1|8300.9|0
1612406100000|2021-02-04 02:35:00|8337.5|8304.3|8336.3|8303.1|8342|8308.6|8336.3|8303.1|0
1612406400000|2021-02-04 02:40:00|8338.5|8305.3|8340.4|8307.2|8340.4|8307.2|8335.9|8302.7|0
1612406700000|2021-02-04 02:45:00|8341.2|8308|8344.1|8310.7|8346.4|8313|8341.2|8308|0
1612407000000|2021-02-04 02:50:00|8345.4|8312|8343.1|8309.7|8349.9|8316.5|8342.9|8309.5|0
1612407300000|2021-02-04 02:55:00|8341.2|8308|8344.1|8310.7|8344.9|8311.5|8339.8|8306.6|0
1612407600000|2021-02-04 03:00:00|8343.5|8310.1|8350.2|8316.8|8350.2|8316.8|8341.5|8308.3|0
1612407900000|2021-02-04 03:05:00|8351.3|8317.9|8349.2|8315.8|8359|8325.6|8349.2|8315.8|0
1612408200000|2021-02-04 03:10:00|8347|8313.6|8350.9|8317.5|8353.9|8320.5|8347|8313.6|0
1612408500000|2021-02-04 03:15:00|8351|8317.6|8340.2|8307|8352.3|8318.9|8338.6|8305.4|0
1612408800000|2021-02-04 03:20:00|8337.2|8304|8337.7|8304.5|8342.2|8308.8|8332.1|8298.9|0
1612409100000|2021-02-04 03:25:00|8337.8|8304.6|8333.9|8300.7|8341.3|8308.1|8333.9|8300.7|0
1612409400000|2021-02-04 03:30:00|8333.6|8300.4|8334.7|8301.5|8337.6|8304.4|8329.4|8296.2|0
1612409700000|2021-02-04 03:35:00|8335.6|8302.4|8330.9|8297.7|8337.8|8304.6|8329.9|8296.7|0
1612410000000|2021-02-04 03:40:00|8329.5|8296.3|8320.3|8287.1|8329.5|8296.3|8315.4|8282.2|0
1612410300000|2021-02-04 03:45:00|8323.3|8290.1|8329.5|8296.3|8329.5|8296.3|8323.3|8290.1|0
1612410600000|2021-02-04 03:50:00|8330.3|8297.1|8322|8288.8|8330.3|8297.1|8322|8288.8|0
1612410900000|2021-02-04 03:55:00|8324.1|8290.9|8315|8281.8|8324.1|8290.9|8315|8281.8|0
1612411200000|2021-02-04 04:00:00|8311.1|8277.9|8307.7|8274.5|8311.3|8278.1|8303.8|8270.6|0
1612411500000|2021-02-04 04:05:00|8304|8270.8|8295.5|8262.3|8306.8|8273.6|8295.5|8262.3|0
1612411800000|2021-02-04 04:10:00|8292.5|8259.3|8293.8|8260.6|8298.2|8265|8290.3|8257.3|0
1612412100000|2021-02-04 04:15:00|8298|8264.8|8301.8|8268.6|8301.8|8268.6|8292.3|8259.1|0
1612412400000|2021-02-04 04:20:00|8303.7|8270.5|8312|8278.8|8319.3|8286.1|8303.7|8270.5|0
1612412700000|2021-02-04 04:25:00|8310.5|8277.3|8312.4|8279.2|8315.5|8282.3|8307|8273.8|0
1612413000000|2021-02-04 04:30:00|8313.1|8279.9|8306.6|8273.4|8313.1|8279.9|8306|8272.8|0
1612413300000|2021-02-04 04:35:00|8306.7|8273.5|8310.8|8277.6|8310.9|8277.7|8305.1|8271.9|0
1612413600000|2021-02-04 04:40:00|8314.2|8281|8317.8|8284.6|8323.2|8290|8314.2|8281|0
1612413900000|2021-02-04 04:45:00|8321|8287.8|8328.4|8295.2|8328.7|8295.5|8321|8287.8|0
1612414200000|2021-02-04 04:50:00|8326.6|8293.4|8323.3|8290.1|8327|8293.8|8321.7|8288.5|0
1612414500000|2021-02-04 04:55:00|8325.2|8292|8328.7|8295.5|8332.6|8299.4|8325.2|8292|0
1612480200000|2021-02-04 23:10:00|8462.3|8428.5|8448.5|8414.7|8483.6|8449.8|8448.5|8414.7|0
1612480500000|2021-02-04 23:15:00|8445.7|8411.9|8441.4|8407.8|8461.4|8427.6|8441.4|8407.8|0
1612480800000|2021-02-04 23:20:00|8437.9|8404.3|8449|8415.2|8456.3|8422.5|8431|8397.4|0
1612481100000|2021-02-04 23:25:00|8448.7|8414.9|8442.1|8408.3|8453.6|8419.8|8440.1|8406.5|0
1612481400000|2021-02-04 23:30:00|8441.5|8407.9|8434.6|8401|8446.8|8413|8434.2|8400.6|0
1612481700000|2021-02-04 23:35:00|8435.3|8401.7|8421.9|8388.3|8439.7|8406.1|8419.1|8385.5|0
1612482000000|2021-02-04 23:40:00|8425.8|8392.2|8430.8|8397.2|8433.9|8400.3|8417.6|8384|0
1612482300000|2021-02-04 23:45:00|8433.8|8400.2|8432.9|8399.3|8440.5|8406.9|8428.2|8394.6|0
1612482600000|2021-02-04 23:50:00|8434.1|8400.5|8431.2|8397.6|8437.3|8403.7|8431.2|8397.6|0
1612482900000|2021-02-04 23:55:00|8434.8|8401.2|8418.9|8385.3|8435.3|8401.7|8418.9|8385.3|0
1612483200000|2021-02-05 00:00:00|8415|8381.4|8410.5|8376.9|8417.8|8384.2|8409.2|8375.6|0
1612483500000|2021-02-05 00:05:00|8412.6|8379|8419.6|8386|8421.6|8388|8412.6|8379|0
1612483800000|2021-02-05 00:10:00|8422.6|8389|8420.2|8386.6|8432.6|8399|8418.7|8385.1|0
1612484100000|2021-02-05 00:15:00|8423.8|8390.2|8439|8405.4|8441.5|8407.9|8423.8|8390.2|0
1612484400000|2021-02-05 00:20:00|8437.5|8403.9|8435.9|8402.3|8438.7|8405.1|8435.4|8401.8|0
1612484700000|2021-02-05 00:25:00|8433.8|8400.2|8428.4|8394.8|8434.2|8400.6|8428.4|8394.8|0
1612485000000|2021-02-05 00:30:00|8427.9|8394.3|8422.1|8388.5|8429.4|8395.8|8418.2|8384.6|0
1612485300000|2021-02-05 00:35:00|8421.9|8388.3|8423.1|8389.5|8428.2|8394.6|8418.1|8384.5|0
1612485600000|2021-02-05 00:40:00|8421.5|8387.9|8419.6|8386|8429.6|8396|8419.6|8386|0
1612485900000|2021-02-05 00:45:00|8417.4|8383.8|8407.1|8373.5|8422.7|8389.1|8407.1|8373.5|0
1612486200000|2021-02-05 00:50:00|8410.7|8377.1|8414.7|8381.1|8416.7|8383.1|8410.7|8377.1|0
1612486500000|2021-02-05 00:55:00|8412.3|8378.7|8416|8382.4|8418.3|8384.7|8411|8377.4|0
1612486800000|2021-02-05 01:00:00|8417.3|8383.7|8426.5|8392.9|8430.8|8397.2|8417.3|8383.7|0
1612487100000|2021-02-05 01:05:00|8425.1|8391.5|8428.1|8394.5|8430.5|8396.9|8425.1|8391.5|0
1612487400000|2021-02-05 01:10:00|8426.9|8393.3|8415.4|8381.8|8426.9|8393.3|8415|8381.4|0
1612487700000|2021-02-05 01:15:00|8417.9|8384.3|8412|8378.4|8420.3|8386.7|8412|8378.4|0
1612488000000|2021-02-05 01:20:00|8414.7|8381.1|8401.1|8367.5|8415.7|8382.1|8400.8|8367.2|0
1612488300000|2021-02-05 01:25:00|8401.5|8367.9|8404.3|8370.7|8404.3|8370.7|8399.6|8366|0
1612488600000|2021-02-05 01:30:00|8403.6|8370|8409.6|8376|8409.9|8376.3|8403.6|8370|0
1612488900000|2021-02-05 01:35:00|8412.3|8378.7|8417.3|8383.7|8417.3|8383.7|8412.3|8378.7|0
1612489200000|2021-02-05 01:40:00|8416.5|8382.9|8415.5|8381.9|8418.1|8384.5|8413.7|8380.1|0
1612489500000|2021-02-05 01:45:00|8419|8385.4|8417.8|8384.2|8419.4|8385.8|8416.8|8383.2|0
1612489800000|2021-02-05 01:50:00|8418|8384.4|8417.2|8383.6|8421.7|8388.1|8411.9|8378.3|0
1612490100000|2021-02-05 01:55:00|8418.5|8384.9|8418.6|8385|8419.8|8386.2|8411.6|8378|0
1612490400000|2021-02-05 02:00:00|8417.7|8384.1|8418.9|8385.3|8420.1|8386.5|8415.4|8381.8|0
1612490700000|2021-02-05 02:05:00|8418.5|8384.9|8408.1|8374.5|8418.5|8384.9|8408.1|8374.5|0
1612491000000|2021-02-05 02:10:00|8411|8377.4|8410.8|8377.2|8411.1|8377.5|8405.9|8372.3|0
1612491300000|2021-02-05 02:15:00|8412|8378.4|8412|8378.4|8414.6|8381|8408.3|8374.7|0
1612491600000|2021-02-05 02:20:00|8409.7|8376.1|8419.9|8386.3|8421.3|8387.7|8409.7|8376.1|0
1612491900000|2021-02-05 02:25:00|8420.2|8386.6|8423.5|8389.9|8426.7|8393.1|8420.2|8386.6|0
1612492200000|2021-02-05 02:30:00|8424.4|8390.8|8422.4|8388.8|8426.3|8392.7|8419.5|8385.9|0
1612492500000|2021-02-05 02:35:00|8419.6|8386|8417.7|8384.1|8425.4|8391.8|8417.7|8384.1|0
1612492800000|2021-02-05 02:40:00|8422.6|8389|8411.2|8377.6|8422.6|8389|8410.9|8377.3|0
1612493100000|2021-02-05 02:45:00|8412|8378.4|8419.3|8385.7|8419.3|8385.7|8410.8|8377.2|0
1612493400000|2021-02-05 02:50:00|8418.3|8384.7|8422.8|8389.2|8422.8|8389.2|8413|8379.4|0
1612493700000|2021-02-05 02:55:00|8423.6|8390|8428.2|8394.6|8429.5|8395.9|8423.6|8390|0
1612494000000|2021-02-05 03:00:00|8423.7|8390.1|8427.6|8394|8427.7|8394.1|8423.7|8390.1|0
1612494300000|2021-02-05 03:05:00|8428.7|8395.1|8411.1|8377.5|8431.9|8398.3|8411.1|8377.5|0
1612494600000|2021-02-05 03:10:00|8411.6|8378|8409.6|8376|8418.6|8385|8409.6|8376|0
1612494900000|2021-02-05 03:15:00|8407.4|8373.8|8414.3|8380.7|8415.1|8381.5|8407.4|8373.8|0
1612495200000|2021-02-05 03:20:00|8409.9|8376.3|8413.6|8380|8415.4|8381.8|8409.9|8376.3|0
1612495500000|2021-02-05 03:25:00|8412.8|8379.2|8414.1|8380.5|8419.6|8386|8412.8|8379.2|0
1612495800000|2021-02-05 03:30:00|8412.7|8379.1|8420.8|8387.2|8420.8|8387.2|8412.7|8379.1|0
1612496100000|2021-02-05 03:35:00|8421.6|8388|8421.6|8388|8422.6|8389|8417.4|8383.8|0
1612496400000|2021-02-05 03:40:00|8418.3|8384.7|8418|8384.4|8420.1|8386.5|8416.1|8382.5|0
1612496700000|2021-02-05 03:45:00|8415.9|8382.3|8415.3|8381.7|8417|8383.4|8413.5|8379.9|0
1612497000000|2021-02-05 03:50:00|8421.4|8387.8|8418.3|8384.7|8421.4|8387.8|8415.7|8382.1|0
1612497300000|2021-02-05 03:55:00|8416.9|8383.3|8418|8384.4|8422|8388.4|8415.6|8382|0
1612497600000|2021-02-05 04:00:00|8418.2|8384.6|8419|8385.4|8419.7|8386.1|8414.5|8380.9|0
1612497900000|2021-02-05 04:05:00|8418.4|8384.8|8423.7|8390.1|8426.2|8392.6|8418.4|8384.8|0
1612498200000|2021-02-05 04:10:00|8425.1|8391.5|8428.3|8394.7|8429.9|8396.3|8425.1|8391.5|0
1612498500000|2021-02-05 04:15:00|8430|8396.4|8428|8394.4|8431.4|8397.8|8426.4|8392.8|0
1612498800000|2021-02-05 04:20:00|8428.6|8395|8431.5|8397.9|8435.5|8401.9|8427.6|8394|0
1612499100000|2021-02-05 04:25:00|8435|8401.4|8425.1|8391.5|8435|8401.4|8425.1|8391.5|0
1612499400000|2021-02-05 04:30:00|8424.4|8390.8|8422.8|8389.2|8424.4|8390.8|8420.2|8386.6|0
1612499700000|2021-02-05 04:35:00|8420.3|8386.7|8425.7|8392.1|8426.5|8392.9|8420.3|8386.7|0
1612500000000|2021-02-05 04:40:00|8425.8|8392.2|8424|8390.4|8430.6|8397|8422.6|8389|0
1612500300000|2021-02-05 04:45:00|8421.8|8388.2|8417.9|8384.3|8421.8|8388.2|8412.8|8379.2|0
1612500600000|2021-02-05 04:50:00|8420|8386.4|8418.2|8384.6|8420|8386.4|8413.2|8379.6|0
1612500900000|2021-02-05 04:55:00|8420.9|8387.3|8413.8|8380.2|8420.9|8387.3|8410.7|8377.1|0
1612739400000|2021-02-07 23:10:00|8440.5|8406.9|8451|8417.2|8463.6|8429.8|8439.5|8405.9|0
1612739700000|2021-02-07 23:15:00|8445.7|8411.9|8424.7|8391.1|8446.9|8413.1|8424.7|8391.1|0
1612740000000|2021-02-07 23:20:00|8425.4|8391.8|8439|8405.4|8441.9|8408.2|8425.4|8391.8|0
1612740300000|2021-02-07 23:25:00|8437.3|8403.7|8446.3|8412.5|8446.3|8412.5|8435.5|8401.9|0
1612740600000|2021-02-07 23:30:00|8439.4|8405.8|8418.5|8384.9|8441.5|8407.9|8415|8381.4|0
1612740900000|2021-02-07 23:35:00|8434|8400.4|8429.9|8396.3|8435.2|8401.6|8429.9|8396.3|0
1612741200000|2021-02-07 23:40:00|8440.1|8406.5|8440.1|8406.5|8446.8|8413|8438.2|8404.6|0
1612741500000|2021-02-07 23:45:00|8439.1|8405.5|8444.6|8410.8|8444.6|8410.8|8438.1|8404.5|0
1612741800000|2021-02-07 23:50:00|8448.7|8414.9|8445.5|8411.7|8448.7|8414.9|8441.9|8408.2|0
1612742100000|2021-02-07 23:55:00|8449.1|8415.3|8445.1|8411.3|8449.1|8415.3|8438.7|8405.1|0
1612742400000|2021-02-08 00:00:00|8443.8|8410|8430.2|8396.6|8445|8411.2|8429.4|8395.8|0
1612742700000|2021-02-08 00:05:00|8433|8399.4|8431.8|8398.2|8440.6|8407|8431.8|8398.2|0
1612743000000|2021-02-08 00:10:00|8433.7|8400.1|8435.4|8401.8|8436.6|8403|8429.8|8396.2|0
1612743300000|2021-02-08 00:15:00|8433.6|8400|8433.7|8400.1|8437.7|8404.1|8429.3|8395.7|0
1612743600000|2021-02-08 00:20:00|8433.8|8400.2|8435.8|8402.2|8436.6|8403|8430.7|8397.1|0
1612743900000|2021-02-08 00:25:00|8437.3|8403.7|8435.5|8401.9|8441.7|8408.1|8434.8|8401.2|0
1612744200000|2021-02-08 00:30:00|8433.4|8399.8|8431.4|8397.8|8433.9|8400.3|8429.8|8396.2|0
1612744500000|2021-02-08 00:35:00|8432.5|8398.9|8427|8393.4|8434.2|8400.6|8427|8393.4|0
1612744800000|2021-02-08 00:40:00|8425.4|8391.8|8434.4|8400.8|8434.4|8400.8|8425.4|8391.8|0
1612745100000|2021-02-08 00:45:00|8433.9|8400.3|8432.1|8398.5|8435|8401.4|8428.1|8394.5|0
1612745400000|2021-02-08 00:50:00|8436.2|8402.6|8429.2|8395.6|8436.2|8402.6|8429.1|8395.5|0
1612745700000|2021-02-08 00:55:00|8431.4|8397.8|8428.3|8394.7|8431.4|8397.8|8421.5|8387.9|0
1612746000000|2021-02-08 01:00:00|8424.9|8391.3|8419.1|8385.5|8424.9|8391.3|8418.9|8385.3|0
1612746300000|2021-02-08 01:05:00|8414.9|8381.3|8412.6|8379|8414.9|8381.3|8410.1|8376.5|0
1612746600000|2021-02-08 01:10:00|8411.5|8377.9|8401.3|8367.7|8412|8378.4|8399.2|8365.6|0
1612746900000|2021-02-08 01:15:00|8389.2|8355.8|8408.2|8374.6|8408.2|8374.6|8389.2|8355.8|0
1612747200000|2021-02-08 01:20:00|8406.4|8372.8|8413.4|8379.8|8413.4|8379.8|8406.4|8372.8|0
1612747500000|2021-02-08 01:25:00|8426.8|8393.2|8439.8|8406.2|8439.8|8406.2|8426.8|8393.2|0
1612747800000|2021-02-08 01:30:00|8436.5|8402.9|8443.7|8409.9|8443.7|8409.9|8436.3|8402.7|0
1612748100000|2021-02-08 01:35:00|8445.2|8411.4|8443.2|8409.4|8447.8|8414|8441.5|8407.9|0
1612748400000|2021-02-08 01:40:00|8442.7|8408.9|8437.9|8404.3|8444|8410.2|8437.9|8404.3|0
1612748700000|2021-02-08 01:45:00|8437.2|8403.6|8436.6|8403|8439.8|8406.2|8435.3|8401.7|0
1612749000000|2021-02-08 01:50:00|8439.9|8406.3|8439|8405.4|8441.5|8407.9|8437.5|8403.9|0
1612749300000|2021-02-08 01:55:00|8438.8|8405.2|8441.2|8407.6|8445.9|8412.1|8438.8|8405.2|0
1612749600000|2021-02-08 02:00:00|8442.2|8408.4|8443.6|8409.8|8445.4|8411.6|8442.2|8408.4|0
1612749900000|2021-02-08 02:05:00|8444.3|8410.5|8445.9|8412.1|8449.1|8415.3|8443.2|8409.4|0
1612750200000|2021-02-08 02:10:00|8445.6|8411.8|8445.5|8411.7|8446.2|8412.4|8443.6|8409.8|0
1612750500000|2021-02-08 02:15:00|8444.5|8410.7|8446.2|8412.4|8448.1|8414.3|8442.8|8409|0
1612750800000|2021-02-08 02:20:00|8447.3|8413.5|8454.2|8420.4|8458|8424.2|8447.3|8413.5|0
1612751100000|2021-02-08 02:25:00|8456.1|8422.3|8457.4|8423.6|8457.4|8423.6|8451.6|8417.8|0
1612751400000|2021-02-08 02:30:00|8455.9|8422.1|8453.4|8419.6|8457.4|8423.6|8453.4|8419.6|0
1612751700000|2021-02-08 02:35:00|8454.3|8420.5|8461|8427.2|8461|8427.2|8453.8|8420|0
1612752000000|2021-02-08 02:40:00|8457.8|8424|8460.8|8427|8460.8|8427|8455.4|8421.6|0
1612752300000|2021-02-08 02:45:00|8458.4|8424.6|8465.9|8432.1|8465.9|8432.1|8458.4|8424.6|0
1612752600000|2021-02-08 02:50:00|8469.5|8435.7|8472.1|8438.3|8475.3|8441.5|8469.3|8435.5|0
1612752900000|2021-02-08 02:55:00|8465.3|8431.5|8466.7|8432.9|8467.3|8433.5|8461.6|8427.8|0
1612753200000|2021-02-08 03:00:00|8465.2|8431.4|8469.3|8435.5|8469.3|8435.5|8463.8|8430|0
1612753500000|2021-02-08 03:05:00|8467|8433.2|8474.1|8440.3|8474.6|8440.8|8466.2|8432.4|0
1612753800000|2021-02-08 03:10:00|8473.7|8439.9|8479.9|8446.1|8479.9|8446.1|8473.7|8439.9|0
1612754100000|2021-02-08 03:15:00|8480.3|8446.5|8481.9|8448.1|8483.1|8449.3|8479.9|8446.1|0
1612754400000|2021-02-08 03:20:00|8485.6|8451.8|8484.3|8450.5|8485.8|8452|8481.5|8447.7|0
1612754700000|2021-02-08 03:25:00|8484|8450.2|8482|8448.2|8484.3|8450.5|8481.3|8447.5|0
1612755000000|2021-02-08 03:30:00|8477.4|8443.6|8474.5|8440.7|8478.4|8444.6|8472.5|8438.7|0
1612755300000|2021-02-08 03:35:00|8474.3|8440.5|8483.8|8450|8484|8450.2|8474.3|8440.5|0
1612755600000|2021-02-08 03:40:00|8485.3|8451.5|8490.2|8456.4|8490.2|8456.4|8485.3|8451.5|0
1612755900000|2021-02-08 03:45:00|8489|8455.2|8488.7|8454.9|8492.4|8458.4|8488|8454.2|0
1612756200000|2021-02-08 03:50:00|8484.2|8450.4|8472.9|8439.1|8485.5|8451.7|8472.9|8439.1|0
1612756500000|2021-02-08 03:55:00|8473.8|8440|8467.3|8433.5|8476.3|8442.5|8467.3|8433.5|0
1612756800000|2021-02-08 04:00:00|8467.6|8433.8|8469.4|8435.6|8471.7|8437.9|8467.5|8433.7|0
1612757100000|2021-02-08 04:05:00|8467.9|8434.1|8469.8|8436|8471.7|8437.9|8467.9|8434.1|0
1612757400000|2021-02-08 04:10:00|8467.2|8433.4|8465.5|8431.7|8468.4|8434.6|8465.4|8431.6|0
1612757700000|2021-02-08 04:15:00|8465.7|8431.9|8454.2|8420.4|8469.2|8435.4|8454.2|8420.4|0
1612758000000|2021-02-08 04:20:00|8456.2|8422.4|8451.4|8417.6|8457.7|8423.9|8449.4|8415.6|0
1612758300000|2021-02-08 04:25:00|8452.5|8418.7|8454.9|8421.1|8458.7|8424.9|8450.8|8417|0
1612758600000|2021-02-08 04:30:00|8454.6|8420.8|8454.6|8420.8|8456.2|8422.4|8452.9|8419.1|0
1612758900000|2021-02-08 04:35:00|8452.9|8419.1|8459|8425.2|8459|8425.2|8452.9|8419.1|0
1612759200000|2021-02-08 04:40:00|8457.8|8424|8467.8|8434|8470.4|8436.6|8457.8|8424|0
1612759500000|2021-02-08 04:45:00|8466|8432.2|8474.8|8441|8477.5|8443.7|8466|8432.2|0
1612759800000|2021-02-08 04:50:00|8476.4|8442.6|8476.4|8442.6|8478|8444.2|8472.3|8438.5|0
1612760100000|2021-02-08 04:55:00|8476.1|8442.3|8483.7|8449.9|8483.7|8449.9|8473.7|8439.9|0
1612825800000|2021-02-08 23:10:00|8544.7|8510.5|8561|8526.8|8561|8526.8|8538.6|8504.6|0
1612826100000|2021-02-08 23:15:00|8552.1|8517.9|8547.3|8513.1|8552.1|8517.9|8544.6|8510.4|0
1612826400000|2021-02-08 23:20:00|8529.9|8495.9|8490.3|8456.5|8529.9|8495.9|8490.3|8456.5|0
1612826700000|2021-02-08 23:25:00|8487.3|8453.5|8485.6|8451.8|8487.3|8453.5|8477.6|8443.8|0
1612827000000|2021-02-08 23:30:00|8486.7|8452.9|8499|8465|8504.4|8470.4|8486.7|8452.9|0
1612827300000|2021-02-08 23:35:00|8499.5|8465.5|8527.7|8493.7|8527.7|8493.7|8499.5|8465.5|0
1612827600000|2021-02-08 23:40:00|8529.2|8495.2|8513.8|8479.8|8529.2|8495.2|8512.6|8478.6|0
1612827900000|2021-02-08 23:45:00|8513.9|8479.9|8528|8494|8528|8494|8513.9|8479.9|0
1612828200000|2021-02-08 23:50:00|8528.3|8494.3|8542.5|8508.3|8542.5|8508.3|8528.3|8494.3|0
1612828500000|2021-02-08 23:55:00|8545.5|8511.3|8522.5|8488.5|8545.5|8511.3|8521.9|8487.9|0
1612828800000|2021-02-09 00:00:00|8526.4|8492.4|8507|8473|8526.4|8492.4|8507|8473|0
1612829100000|2021-02-09 00:05:00|8505.9|8471.9|8500.5|8466.5|8507.1|8473.1|8495.9|8461.9|0
1612829400000|2021-02-09 00:10:00|8500|8466|8507.7|8473.7|8507.7|8473.7|8494.6|8460.6|0
1612829700000|2021-02-09 00:15:00|8505|8471|8486.6|8452.8|8511|8477|8486.6|8452.8|0
1612830000000|2021-02-09 00:20:00|8484.8|8451|8479.1|8445.3|8486.7|8452.9|8479.1|8445.3|0
1612830300000|2021-02-09 00:25:00|8476.4|8442.6|8470.9|8437.1|8476.4|8442.6|8468.9|8435.1|0
1612830600000|2021-02-09 00:30:00|8468.2|8434.4|8502.1|8468.1|8507.5|8473.5|8468.2|8434.4|0
1612830900000|2021-02-09 00:35:00|8499.9|8465.9|8499.5|8465.5|8500.8|8466.8|8488.5|8454.7|0
1612831200000|2021-02-09 00:40:00|8504.4|8470.4|8514.7|8480.7|8515|8481|8502.5|8468.5|0
1612831500000|2021-02-09 00:45:00|8511.4|8477.4|8509.3|8475.3|8516.7|8482.7|8509.3|8475.3|0
1612831800000|2021-02-09 00:50:00|8508.5|8474.5|8481.6|8447.8|8510.7|8476.7|8481.6|8447.8|0
1612832100000|2021-02-09 00:55:00|8488.1|8454.3|8484.3|8450.5|8493.4|8459.4|8483.7|8449.9|0
1612832400000|2021-02-09 01:00:00|8487.2|8453.4|8466.4|8432.6|8487.2|8453.4|8466.4|8432.6|0
1612832700000|2021-02-09 01:05:00|8470.3|8436.5|8451.1|8417.3|8470.4|8436.6|8450.7|8416.9|0
1612833000000|2021-02-09 01:10:00|8449.8|8416|8445.4|8411.6|8452.7|8418.9|8445.4|8411.6|0
1612833300000|2021-02-09 01:15:00|8442.3|8408.5|8451.8|8418|8451.8|8418|8442.3|8408.5|0
1612833600000|2021-02-09 01:20:00|8456.9|8423.1|8461.7|8427.9|8463.7|8429.9|8456.9|8423.1|0
1612833900000|2021-02-09 01:25:00|8458.2|8424.4|8458.5|8424.7|8460.4|8426.6|8452.9|8419.1|0
1612834200000|2021-02-09 01:30:00|8460.1|8426.3|8479.3|8445.5|8479.3|8445.5|8460.1|8426.3|0
1612834500000|2021-02-09 01:35:00|8480.5|8446.7|8479.3|8445.5|8481.5|8447.7|8477.2|8443.4|0
1612834800000|2021-02-09 01:40:00|8476.9|8443.1|8479.4|8445.6|8480.4|8446.6|8475.3|8441.5|0
1612835100000|2021-02-09 01:45:00|8480.5|8446.7|8485.5|8451.7|8487.8|8454|8480.5|8446.7|0
1612835400000|2021-02-09 01:50:00|8485.1|8451.3|8490.8|8457|8490.8|8457|8481.5|8447.7|0
1612835700000|2021-02-09 01:55:00|8490.6|8456.8|8483.7|8449.9|8491.6|8457.8|8483.7|8449.9|0
1612836000000|2021-02-09 02:00:00|8485.6|8451.8|8488.5|8454.7|8489.3|8455.5|8485.6|8451.8|0
1612836300000|2021-02-09 02:05:00|8489.9|8456.1|8489.1|8455.3|8490.7|8456.9|8488.3|8454.5|0
1612836600000|2021-02-09 02:10:00|8490.7|8456.9|8494|8460|8494|8460|8488.7|8454.9|0
1612836900000|2021-02-09 02:15:00|8492.2|8458.2|8492.7|8458.7|8494|8460|8490.5|8456.7|0
1612837200000|2021-02-09 02:20:00|8493.3|8459.3|8494.8|8460.8|8499.5|8465.5|8491.8|8458|0
1612837500000|2021-02-09 02:25:00|8496.1|8462.1|8496.4|8462.4|8502.8|8468.8|8495.9|8461.9|0
1612837800000|2021-02-09 02:30:00|8497.8|8463.8|8493.8|8459.8|8498.5|8464.5|8493.8|8459.8|0
1612838100000|2021-02-09 02:35:00|8493.5|8459.5|8492.4|8458.4|8495.8|8461.8|8491.2|8457.4|0
1612838400000|2021-02-09 02:40:00|8495.2|8461.2|8492.8|8458.8|8495.2|8461.2|8490.3|8456.5|0
1612838700000|2021-02-09 02:45:00|8494|8460|8488.8|8455|8494.7|8460.7|8488.8|8455|0
1612839000000|2021-02-09 02:50:00|8491.1|8457.3|8485.9|8452.1|8491.3|8457.5|8485.9|8452.1|0
1612839300000|2021-02-09 02:55:00|8488.6|8454.8|8499.5|8465.5|8499.5|8465.5|8488|8454.2|0
1612839600000|2021-02-09 03:00:00|8502.9|8468.9|8503.4|8469.4|8506|8472|8501.2|8467.2|0
1612839900000|2021-02-09 03:05:00|8507.7|8473.7|8498.2|8464.2|8510.6|8476.6|8498.2|8464.2|0
1612840200000|2021-02-09 03:10:00|8495.7|8461.7|8494.4|8460.4|8498.1|8464.1|8492.3|8458.3|0
1612840500000|2021-02-09 03:15:00|8490.8|8457|8480|8446.2|8490.8|8457|8479.9|8446.1|0
1612840800000|2021-02-09 03:20:00|8459.4|8425.6|8463.9|8430.1|8464.2|8430.4|8459.4|8425.6|0
1612841100000|2021-02-09 03:25:00|8464.7|8430.9|8463.1|8429.3|8466.7|8432.9|8461.7|8427.9|0
1612841400000|2021-02-09 03:30:00|8455.8|8422|8454|8420.2|8459.1|8425.3|8452.2|8418.4|0
1612841700000|2021-02-09 03:35:00|8453.4|8419.6|8456.3|8422.5|8456.9|8423.1|8452.7|8418.9|0
1612842000000|2021-02-09 03:40:00|8455.6|8421.8|8452.1|8418.3|8457.2|8423.4|8452.1|8418.3|0
1612842300000|2021-02-09 03:45:00|8454.3|8420.5|8446.1|8412.3|8454.3|8420.5|8444.8|8411|0
1612842600000|2021-02-09 03:50:00|8444.2|8410.4|8446.8|8413|8448.1|8414.3|8444.2|8410.4|0
1612842900000|2021-02-09 03:55:00|8448|8414.2|8446.9|8413.1|8449|8415.2|8446.9|8413.1|0
1612843200000|2021-02-09 04:00:00|8449.6|8415.8|8447.9|8414.1|8451.8|8418|8446.2|8412.4|0
1612843500000|2021-02-09 04:05:00|8448.9|8415.1|8449.4|8415.6|8450|8416.2|8445.9|8412.1|0
1612843800000|2021-02-09 04:10:00|8449|8415.2|8447.5|8413.7|8451.8|8418|8445.9|8412.1|0
1612844100000|2021-02-09 04:15:00|8446.7|8412.9|8449|8415.2|8450.8|8417|8446.7|8412.9|0
1612844400000|2021-02-09 04:20:00|8448.3|8414.5|8456.4|8422.6|8456.8|8423|8446.7|8412.9|0
1612844700000|2021-02-09 04:25:00|8457.4|8423.6|8456.8|8423|8457.4|8423.6|8452.8|8419|0
1612845000000|2021-02-09 04:30:00|8453.2|8419.4|8452.4|8418.6|8453.2|8419.4|8449.8|8416|0
1612845300000|2021-02-09 04:35:00|8452.5|8418.7|8451|8417.2|8453.4|8419.6|8449.9|8416.1|0
1612845600000|2021-02-09 04:40:00|8449.6|8415.8|8449.7|8415.9|8454.3|8420.5|8449.6|8415.8|0
1612845900000|2021-02-09 04:45:00|8451.8|8418|8425.4|8391.8|8452.5|8418.7|8425.4|8391.8|0
1612846200000|2021-02-09 04:50:00|8426.6|8393|8440.9|8407.3|8440.9|8407.3|8425.9|8392.3|0
1612846500000|2021-02-09 04:55:00|8439.8|8406.2|8431.9|8398.3|8439.8|8406.2|8426.8|8393.2|0
1612912200000|2021-02-09 23:10:00|8494.5|8460.5|8492.8|8458.8|8497.4|8463.4|8475.9|8442.1|0
1612912500000|2021-02-09 23:15:00|8493.3|8459.3|8504.7|8470.7|8516.5|8482.5|8492|8458.1|0
1612912800000|2021-02-09 23:20:00|8505.5|8471.5|8501.8|8467.8|8511.5|8477.5|8501.8|8467.8|0
1612913100000|2021-02-09 23:25:00|8505|8471|8496.4|8462.4|8509.5|8475.5|8486.3|8452.5|0
1612913400000|2021-02-09 23:30:00|8490.2|8456.4|8478.7|8444.9|8493|8459|8477.7|8443.9|0
1612913700000|2021-02-09 23:35:00|8480.1|8446.3|8478.6|8444.8|8485.9|8452.1|8471.6|8437.8|0
1612914000000|2021-02-09 23:40:00|8475.5|8441.7|8474.7|8440.9|8478.5|8444.7|8471|8437.2|0
1612914300000|2021-02-09 23:45:00|8480.1|8446.3|8485.5|8451.7|8488.9|8455.1|8480.1|8446.3|0
1612914600000|2021-02-09 23:50:00|8485.3|8451.5|8474.5|8440.7|8485.3|8451.5|8474.5|8440.7|0
1612914900000|2021-02-09 23:55:00|8468.1|8434.3|8465.5|8431.7|8468.1|8434.3|8462.9|8429.1|0
1612915200000|2021-02-10 00:00:00|8468.2|8434.4|8465.4|8431.6|8468.2|8434.4|8458.9|8425.1|0
1612915500000|2021-02-10 00:05:00|8458.9|8425.1|8464.7|8430.9|8464.7|8430.9|8453.2|8419.4|0
1612915800000|2021-02-10 00:10:00|8465.3|8431.5|8457.5|8423.7|8466.1|8432.3|8452.6|8418.8|0
1612916100000|2021-02-10 00:15:00|8459.4|8425.6|8465.8|8432|8466.3|8432.5|8456.5|8422.7|0
1612916400000|2021-02-10 00:20:00|8466|8432.2|8472.6|8438.8|8474|8440.2|8463.9|8430.1|0
1612916700000|2021-02-10 00:25:00|8468.4|8434.6|8463.2|8429.4|8473|8439.2|8461.6|8427.8|0
1612917000000|2021-02-10 00:30:00|8460.9|8427.1|8460.2|8426.4|8461.9|8428.1|8455.6|8421.8|0
1612917300000|2021-02-10 00:35:00|8456.5|8422.7|8445|8411.2|8459.5|8425.7|8443.2|8409.4|0
1612917600000|2021-02-10 00:40:00|8444.4|8410.6|8444|8410.2|8448.2|8414.4|8442|8408.2|0
1612917900000|2021-02-10 00:45:00|8442.8|8409|8436|8402.4|8442.8|8409|8430.2|8396.6|0
1612918200000|2021-02-10 00:50:00|8434.7|8401.1|8444.8|8411|8444.8|8411|8433.3|8399.7|0
1612918500000|2021-02-10 00:55:00|8444.9|8411.1|8466.8|8433|8474.5|8440.7|8444.9|8411.1|0
1612918800000|2021-02-10 01:00:00|8465.1|8431.3|8454|8420.2|8465.1|8431.3|8450.4|8416.6|0
1612919100000|2021-02-10 01:05:00|8452.8|8419|8450.4|8416.6|8452.8|8419|8446.8|8413|0
1612919400000|2021-02-10 01:10:00|8453.8|8420|8452|8418.2|8453.8|8420|8450.4|8416.6|0
1612919700000|2021-02-10 01:15:00|8451.5|8417.7|8468.2|8434.4|8468.2|8434.4|8451.5|8417.7|0
1612920000000|2021-02-10 01:20:00|8459.7|8425.9|8452.1|8418.3|8459.7|8425.9|8449.9|8416.1|0
1612920300000|2021-02-10 01:25:00|8449.5|8415.7|8441.9|8408.2|8451.2|8417.4|8440|8406.4|0
1612920600000|2021-02-10 01:30:00|8440.7|8407.1|8438.8|8405.2|8442.8|8409|8438.6|8405|0
1612920900000|2021-02-10 01:35:00|8439.1|8405.5|8442.9|8409.1|8442.9|8409.1|8438.3|8404.7|0
1612921200000|2021-02-10 01:40:00|8443.8|8410|8459.1|8425.3|8460.3|8426.5|8441.9|8408.2|0
1612921500000|2021-02-10 01:45:00|8459.6|8425.8|8456.4|8422.6|8462.9|8429.1|8456.4|8422.6|0
1612921800000|2021-02-10 01:50:00|8457.4|8423.6|8449.7|8415.9|8458|8424.2|8446.9|8413.1|0
1612922100000|2021-02-10 01:55:00|8449.2|8415.4|8439.3|8405.7|8449.2|8415.4|8439.3|8405.7|0
1612922400000|2021-02-10 02:00:00|8442.9|8409.1|8441.9|8408.2|8446.7|8412.9|8438.4|8404.8|0
1612922700000|2021-02-10 02:05:00|8441|8407.4|8438.6|8405|8442.2|8408.4|8438.2|8404.6|0
1612923000000|2021-02-10 02:10:00|8439.7|8406.1|8442.4|8408.6|8442.4|8408.6|8437.4|8403.8|0
1612923300000|2021-02-10 02:15:00|8444|8410.2|8437.5|8403.9|8444|8410.2|8437.5|8403.9|0
1612923600000|2021-02-10 02:20:00|8437.6|8404|8435.3|8401.7|8440.3|8406.7|8435.3|8401.7|0
1612923900000|2021-02-10 02:25:00|8436.3|8402.7|8431.8|8398.2|8436.3|8402.7|8430.7|8397.1|0
1612924200000|2021-02-10 02:30:00|8432.3|8398.7|8434.9|8401.3|8436|8402.4|8431|8397.4|0
1612924500000|2021-02-10 02:35:00|8433.1|8399.5|8431.8|8398.2|8436.4|8402.8|8431.8|8398.2|0
1612924800000|2021-02-10 02:40:00|8430.4|8396.8|8431.6|8398|8434.2|8400.6|8429.7|8396.1|0
1612925100000|2021-02-10 02:45:00|8431.7|8398.1|8435.5|8401.9|8435.5|8401.9|8431.7|8398.1|0
1612925400000|2021-02-10 02:50:00|8433.6|8400|8432.8|8399.2|8434.6|8401|8428.4|8394.8|0
1612925700000|2021-02-10 02:55:00|8432.4|8398.8|8429.2|8395.6|8434|8400.4|8426.2|8392.6|0
1612926000000|2021-02-10 03:00:00|8428.7|8395.1|8439.2|8405.6|8439.2|8405.6|8426.4|8392.8|0
1612926300000|2021-02-10 03:05:00|8442.1|8408.3|8449.1|8415.3|8449.1|8415.3|8442.1|8408.3|0
1612926600000|2021-02-10 03:10:00|8445.6|8411.8|8445.9|8412.1|8445.9|8412.1|8440.9|8407.3|0
1612926900000|2021-02-10 03:15:00|8444|8410.2|8444.5|8410.7|8444.6|8410.8|8440.5|8406.9|0
1612927200000|2021-02-10 03:20:00|8444|8410.2|8444|8410.2|8447|8413.2|8443.8|8410|0
1612927500000|2021-02-10 03:25:00|8443.6|8409.8|8440.2|8406.6|8443.6|8409.8|8440.2|8406.6|0
1612927800000|2021-02-10 03:30:00|8439.3|8405.7|8439.3|8405.7|8441.7|8408.1|8438.5|8404.9|0
1612928100000|2021-02-10 03:35:00|8438.3|8404.7|8437|8403.4|8439.5|8405.9|8435.1|8401.5|0
1612928400000|2021-02-10 03:40:00|8436.6|8403|8437.7|8404.1|8440.3|8406.7|8435.8|8402.2|0
1612928700000|2021-02-10 03:45:00|8440.3|8406.7|8439.2|8405.6|8442.8|8409|8437.2|8403.6|0
1612929000000|2021-02-10 03:50:00|8439.7|8406.1|8439.2|8405.6|8440.7|8407.1|8436.3|8402.7|0
1612929300000|2021-02-10 03:55:00|8438.5|8404.9|8439.4|8405.8|8441.2|8407.6|8436.5|8402.9|0
1612929600000|2021-02-10 04:00:00|8438.3|8404.7|8437.4|8403.8|8442.4|8408.6|8436.4|8402.8|0
1612929900000|2021-02-10 04:05:00|8433.9|8400.3|8428.6|8395|8434.1|8400.5|8426.6|8393|0
1612930200000|2021-02-10 04:10:00|8432.7|8399.1|8429.4|8395.8|8432.7|8399.1|8424.9|8391.3|0
1612930500000|2021-02-10 04:15:00|8425.5|8391.9|8435.1|8401.5|8439.3|8405.7|8425.5|8391.9|0
1612930800000|2021-02-10 04:20:00|8432.1|8398.5|8432|8398.4|8434.6|8401|8431.2|8397.6|0
1612931100000|2021-02-10 04:25:00|8429.5|8395.9|8444|8410.2|8444.2|8410.4|8429.5|8395.9|0
1612931400000|2021-02-10 04:30:00|8444.6|8410.8|8434.8|8401.2|8444.6|8410.8|8434.8|8401.2|0
1612931700000|2021-02-10 04:35:00|8435.5|8401.9|8439.4|8405.8|8439.4|8405.8|8432.2|8398.6|0
1612932000000|2021-02-10 04:40:00|8438.9|8405.3|8435.4|8401.8|8439.3|8405.7|8433.5|8399.9|0
1612932300000|2021-02-10 04:45:00|8432.9|8399.3|8433.8|8400.2|8433.8|8400.2|8427.4|8393.8|0
1612932600000|2021-02-10 04:50:00|8430.9|8397.3|8434.5|8400.9|8436.6|8403|8429.3|8395.7|0
1612932900000|2021-02-10 04:55:00|8435|8401.4|8421.4|8387.8|8435|8401.4|8416.3|8382.7|0
1612998600000|2021-02-10 23:10:00|8396.6|8363|8413.6|8380|8432.6|8399|8396.6|8363|0
1612998900000|2021-02-10 23:15:00|8410|8376.4|8427.1|8393.5|8427.1|8393.5|8403.9|8370.3|0
1612999200000|2021-02-10 23:20:00|8428.2|8394.6|8445|8411.2|8445|8411.2|8424.6|8391|0
1612999500000|2021-02-10 23:25:00|8448.9|8415.1|8466.8|8433|8467.2|8433.4|8448.9|8415.1|0
1612999800000|2021-02-10 23:30:00|8462.7|8428.9|8480.1|8446.3|8481.9|8448.1|8461.7|8427.9|0
1613000100000|2021-02-10 23:35:00|8479.7|8445.9|8482.9|8449.1|8486|8452.2|8478.6|8444.8|0
1613000400000|2021-02-10 23:40:00|8484|8450.2|8470.9|8437.1|8484|8450.2|8466.6|8432.8|0
1613000700000|2021-02-10 23:45:00|8471.9|8438.1|8489.8|8456|8489.8|8456|8471.9|8438.1|0
1613001000000|2021-02-10 23:50:00|8490.6|8456.8|8479.1|8445.3|8491.1|8457.3|8479.1|8445.3|0
1613001300000|2021-02-10 23:55:00|8476.4|8442.6|8471.6|8437.8|8479.8|8446|8469.7|8435.9|0
1613001600000|2021-02-11 00:00:00|8471.2|8437.4|8473.1|8439.3|8473.1|8439.3|8468.5|8434.7|0
1613001900000|2021-02-11 00:05:00|8472.1|8438.3|8453|8419.2|8472.1|8438.3|8449.2|8415.4|0
1613002200000|2021-02-11 00:10:00|8444.9|8411.1|8446.8|8413|8454.6|8420.8|8444.9|8411.1|0
1613002500000|2021-02-11 00:15:00|8447.1|8413.3|8437.7|8404.1|8447.1|8413.3|8437.7|8404.1|0
1613002800000|2021-02-11 00:20:00|8434.1|8400.5|8430.4|8396.8|8439.1|8405.5|8430.4|8396.8|0
1613003100000|2021-02-11 00:25:00|8425.5|8391.9|8407.8|8374.2|8426.6|8393|8407.8|8374.2|0
1613003400000|2021-02-11 00:30:00|8409|8375.4|8403.9|8370.3|8410.9|8377.3|8402.5|8368.9|0
1613003700000|2021-02-11 00:35:00|8402.3|8368.7|8398.3|8364.7|8402.3|8368.7|8388.5|8355.1|0
1613004000000|2021-02-11 00:40:00|8399.3|8365.7|8410.3|8376.7|8410.3|8376.7|8397.5|8363.9|0
1613004300000|2021-02-11 00:45:00|8411|8377.4|8415.5|8381.9|8421.5|8387.9|8408.5|8374.9|0
1613004600000|2021-02-11 00:50:00|8416.8|8383.2|8404.2|8370.6|8416.8|8383.2|8403.5|8369.9|0
1613004900000|2021-02-11 00:55:00|8406.6|8373|8408.5|8374.9|8408.5|8374.9|8403.1|8369.5|0
1613005200000|2021-02-11 01:00:00|8409.4|8375.8|8410.1|8376.5|8410.1|8376.5|8406.7|8373.1|0
1613005500000|2021-02-11 01:05:00|8409.2|8375.6|8410|8376.4|8414.9|8381.3|8409.2|8375.6|0
1613005800000|2021-02-11 01:10:00|8412.1|8378.5|8405|8371.4|8415.8|8382.2|8401.3|8367.7|0
1613006100000|2021-02-11 01:15:00|8406.4|8372.8|8401.7|8368.1|8406.4|8372.8|8399.2|8365.6|0
1613006400000|2021-02-11 01:20:00|8401.9|8368.3|8395|8361.4|8401.9|8368.3|8385.8|8352.4|0
1613006700000|2021-02-11 01:25:00|8396.5|8362.9|8398.4|8364.8|8398.4|8364.8|8392.2|8358.6|0
1613007000000|2021-02-11 01:30:00|8395.3|8361.7|8391.2|8357.8|8396|8362.4|8390.6|8357.2|0
1613007300000|2021-02-11 01:35:00|8389.6|8356.2|8397.2|8363.6|8399.6|8366|8389.6|8356.2|0
1613007600000|2021-02-11 01:40:00|8398.7|8365.1|8399.7|8366.1|8401.8|8368.2|8392.8|8359.2|0
1613007900000|2021-02-11 01:45:00|8400.6|8367|8398.2|8364.6|8405.5|8371.9|8398.2|8364.6|0
1613008200000|2021-02-11 01:50:00|8397.9|8364.3|8396.9|8363.3|8400.2|8366.6|8395.6|8362|0
1613008500000|2021-02-11 01:55:00|8397|8363.4|8402.9|8369.3|8402.9|8369.3|8396.1|8362.5|0
1613008800000|2021-02-11 02:00:00|8400.9|8367.3|8396.9|8363.3|8400.9|8367.3|8396|8362.4|0
1613009100000|2021-02-11 02:05:00|8397.3|8363.7|8407.1|8373.5|8407.1|8373.5|8391.6|8358.2|0
1613009400000|2021-02-11 02:10:00|8405|8371.4|8401.2|8367.6|8405.9|8372.3|8401.2|8367.6|0
1613009700000|2021-02-11 02:15:00|8400.8|8367.2|8407.5|8373.9|8407.5|8373.9|8400.8|8367.2|0
1613010000000|2021-02-11 02:20:00|8407.8|8374.2|8406.2|8372.6|8407.8|8374.2|8403.4|8369.8|0
1613010300000|2021-02-11 02:25:00|8406.4|8372.8|8408.1|8374.5|8410.8|8377.2|8406.4|8372.8|0
1613010600000|2021-02-11 02:30:00|8407.3|8373.7|8408|8374.4|8410.6|8377|8407.3|8373.7|0
1613010900000|2021-02-11 02:35:00|8406.3|8372.7|8408.5|8374.9|8408.5|8374.9|8406.2|8372.6|0
1613011200000|2021-02-11 02:40:00|8408.1|8374.5|8413.8|8380.2|8414.3|8380.7|8407.5|8373.9|0
1613011500000|2021-02-11 02:45:00|8411.3|8377.7|8417|8383.4|8417.9|8384.3|8410.2|8376.6|0
1613011800000|2021-02-11 02:50:00|8416.5|8382.9|8423.4|8389.8|8423.4|8389.8|8416.2|8382.6|0
1613012100000|2021-02-11 02:55:00|8422.4|8388.8|8426.8|8393.2|8428.7|8395.1|8422.4|8388.8|0
1613012400000|2021-02-11 03:00:00|8430.2|8396.6|8423.4|8389.8|8430.2|8396.6|8421.7|8388.1|0
1613012700000|2021-02-11 03:05:00|8423.8|8390.2|8428.6|8395|8428.7|8395.1|8422.4|8388.8|0
1613013000000|2021-02-11 03:10:00|8430.8|8397.2|8431.3|8397.7|8431.4|8397.8|8427.8|8394.2|0
1613013300000|2021-02-11 03:15:00|8431.6|8398|8426.1|8392.5|8431.6|8398|8426.1|8392.5|0
1613013600000|2021-02-11 03:20:00|8425.3|8391.7|8421.7|8388.1|8425.9|8392.3|8420.6|8387|0
1613013900000|2021-02-11 03:25:00|8420.2|8386.6|8422.6|8389|8422.6|8389|8415.7|8382.1|0
1613014200000|2021-02-11 03:30:00|8421.5|8387.9|8417.7|8384.1|8421.5|8387.9|8416.5|8382.9|0
1613014500000|2021-02-11 03:35:00|8413.4|8379.8|8428.8|8395.2|8430.2|8396.6|8413.3|8379.7|0
1613014800000|2021-02-11 03:40:00|8429.3|8395.7|8430.5|8396.9|8432.1|8398.5|8428.6|8395|0
1613015100000|2021-02-11 03:45:00|8431.5|8397.9|8429.3|8395.7|8431.5|8397.9|8427.7|8394.1|0
1613015400000|2021-02-11 03:50:00|8428.3|8394.7|8428.7|8395.1|8430.7|8397.1|8428.3|8394.7|0
1613015700000|2021-02-11 03:55:00|8427|8393.4|8419.1|8385.5|8427|8393.4|8418.2|8384.6|0
1613016000000|2021-02-11 04:00:00|8419|8385.4|8408.3|8374.7|8422.5|8388.9|8407.2|8373.6|0
1613016300000|2021-02-11 04:05:00|8405.8|8372.2|8413.4|8379.8|8415.8|8382.2|8405.8|8372.2|0
1613016600000|2021-02-11 04:10:00|8413.8|8380.2|8409.7|8376.1|8414.8|8381.2|8406.9|8373.3|0
1613016900000|2021-02-11 04:15:00|8408.5|8374.9|8403.6|8370|8408.5|8374.9|8403|8369.4|0
1613017200000|2021-02-11 04:20:00|8403.9|8370.3|8395|8361.4|8403.9|8370.3|8395|8361.4|0
1613017500000|2021-02-11 04:25:00|8392.5|8358.9|8397.7|8364.1|8397.7|8364.1|8392.5|8358.9|0
1613017800000|2021-02-11 04:30:00|8397.1|8363.5|8397.2|8363.6|8398.1|8364.5|8392.2|8358.6|0
1613018100000|2021-02-11 04:35:00|8396.4|8362.8|8410.3|8376.7|8410.3|8376.7|8394.7|8361.1|0
1613018400000|2021-02-11 04:40:00|8409.2|8375.6|8391|8357.6|8409.2|8375.6|8391|8357.6|0
1613018700000|2021-02-11 04:45:00|8390.3|8356.9|8385.4|8352|8390.3|8356.9|8380|8346.6|0
1613019000000|2021-02-11 04:50:00|8389|8355.6|8391.9|8358.3|8395.2|8361.6|8388.2|8354.8|0
1613019300000|2021-02-11 04:55:00|8390.9|8357.5|8385.9|8352.5|8390.9|8357.5|8380.2|8346.8|0
1613085000000|2021-02-11 23:10:00|8340|8306.8|8327.6|8294.4|8340|8306.8|8305.3|8272.1|0
1613085300000|2021-02-11 23:15:00|8329.8|8296.6|8322.1|8288.9|8343.6|8310.2|8322.1|8288.9|0
1613085600000|2021-02-11 23:20:00|8321.9|8288.7|8286.2|8253.2|8321.9|8288.7|8286.2|8253.2|0
1613085900000|2021-02-11 23:25:00|8288.2|8255.2|8294.7|8261.5|8299.1|8265.9|8288.2|8255.2|0
1613086200000|2021-02-11 23:30:00|8288.1|8255.1|8293.4|8260.2|8294.7|8261.5|8287.1|8254.1|0
1613086500000|2021-02-11 23:35:00|8297.6|8264.4|8312.2|8279|8312.3|8279.1|8297.6|8264.4|0
1613086800000|2021-02-11 23:40:00|8316.6|8283.4|8329.7|8296.5|8329.7|8296.5|8313.5|8280.3|0
1613087100000|2021-02-11 23:45:00|8331.9|8298.7|8346.1|8312.7|8349.4|8316|8331.9|8298.7|0
1613087400000|2021-02-11 23:50:00|8350.1|8316.7|8359.9|8326.5|8359.9|8326.5|8346.9|8313.5|0
1613087700000|2021-02-11 23:55:00|8359.6|8326.2|8361.6|8328.2|8363.7|8330.3|8349.4|8316|0
1613088000000|2021-02-12 00:00:00|8357.3|8323.9|8343.9|8310.5|8359.7|8326.3|8342.5|8309.1|0
1613088300000|2021-02-12 00:05:00|8343.7|8310.3|8334.1|8300.9|8344.6|8311.2|8334.1|8300.9|0
1613088600000|2021-02-12 00:10:00|8336.8|8303.6|8330.3|8297.1|8343.2|8309.8|8330.2|8297|0
1613088900000|2021-02-12 00:15:00|8332.1|8298.9|8329.4|8296.2|8335.4|8302.2|8326.6|8293.4|0
1613089200000|2021-02-12 00:20:00|8329.7|8296.5|8336.2|8303|8336.2|8303|8325.6|8292.4|0
1613089500000|2021-02-12 00:25:00|8336.7|8303.5|8327.9|8294.7|8337.5|8304.3|8327.4|8294.2|0
1613089800000|2021-02-12 00:30:00|8327.4|8294.2|8321.8|8288.6|8331.1|8297.9|8321.8|8288.6|0
1613090100000|2021-02-12 00:35:00|8313|8279.8|8317.7|8284.5|8319.5|8286.3|8311.6|8278.4|0
1613090400000|2021-02-12 00:40:00|8320.3|8287.1|8315.1|8281.9|8320.3|8287.1|8315.1|8281.9|0
1613090700000|2021-02-12 00:45:00|8314.8|8281.6|8306.1|8272.9|8314.8|8281.6|8306.1|8272.9|0
1613091000000|2021-02-12 00:50:00|8307.4|8274.2|8301.1|8267.9|8307.7|8274.5|8301.1|8267.9|0
1613091300000|2021-02-12 00:55:00|8302.8|8269.6|8299.2|8266|8302.8|8269.6|8289.3|8256.3|0
1613091600000|2021-02-12 01:00:00|8300.9|8267.7|8298.5|8265.3|8300.9|8267.7|8294.6|8261.4|0
1613091900000|2021-02-12 01:05:00|8299|8265.8|8304.6|8271.4|8304.6|8271.4|8297.8|8264.6|0
1613092200000|2021-02-12 01:10:00|8304.9|8271.7|8311.6|8278.4|8317.6|8284.4|8304.9|8271.7|0
1613092500000|2021-02-12 01:15:00|8315.1|8281.9|8319.1|8285.9|8329.9|8296.7|8315.1|8281.9|0
1613092800000|2021-02-12 01:20:00|8317|8283.8|8323.4|8290.2|8323.4|8290.2|8316|8282.8|0
1613093100000|2021-02-12 01:25:00|8322.1|8288.9|8317.4|8284.2|8322.1|8288.9|8317.4|8284.2|0
1613093400000|2021-02-12 01:30:00|8319.2|8286|8311|8277.8|8322.1|8288.9|8311|8277.8|0
1613093700000|2021-02-12 01:35:00|8308.2|8275|8307.5|8274.3|8308.4|8275.2|8304.7|8271.5|0
1613094000000|2021-02-12 01:40:00|8310.4|8277.2|8305|8271.8|8310.4|8277.2|8304.1|8270.9|0
1613094300000|2021-02-12 01:45:00|8307.6|8274.4|8299.8|8266.6|8312.8|8279.6|8297.5|8264.3|0
1613094600000|2021-02-12 01:50:00|8298.1|8264.9|8296.8|8263.6|8298.2|8265|8296.1|8262.9|0
1613094900000|2021-02-12 01:55:00|8297.7|8264.5|8299|8265.8|8299.9|8266.7|8297|8263.8|0
1613095200000|2021-02-12 02:00:00|8298.9|8265.7|8301.3|8268.1|8301.3|8268.1|8297.7|8264.5|0
1613095500000|2021-02-12 02:05:00|8300.2|8267|8295.9|8262.7|8301.2|8268|8294.3|8261.1|0
1613095800000|2021-02-12 02:10:00|8296.7|8263.5|8291.7|8258.5|8300.5|8267.3|8291.7|8258.5|0
1613096100000|2021-02-12 02:15:00|8293.9|8260.7|8292.6|8259.4|8295.6|8262.4|8291.1|8258.1|0
1613096400000|2021-02-12 02:20:00|8292.7|8259.5|8276.6|8243.6|8292.7|8259.5|8276.6|8243.6|0
1613096700000|2021-02-12 02:25:00|8277.2|8244.2|8278.5|8245.5|8280.1|8247.1|8273.5|8240.5|0
1613097000000|2021-02-12 02:30:00|8275.2|8242.2|8270.6|8237.6|8276.1|8243.1|8270.6|8237.6|0
1613097300000|2021-02-12 02:35:00|8271.6|8238.6|8261|8228|8271.6|8238.6|8258.9|8225.9|0
1613097600000|2021-02-12 02:40:00|8262.4|8229.4|8259|8226|8264.1|8231.1|8259|8226|0
1613097900000|2021-02-12 02:45:00|8258.6|8225.6|8267.4|8234.4|8267.4|8234.4|8258.6|8225.6|0
1613098200000|2021-02-12 02:50:00|8266|8233|8266|8233|8266|8233|8261.1|8228.1|0
1613098500000|2021-02-12 02:55:00|8267.8|8234.8|8268.2|8235.2|8274|8241|8267.8|8234.8|0
1613098800000|2021-02-12 03:00:00|8269.9|8236.9|8270.2|8237.2|8270.2|8237.2|8266.3|8233.3|0
1613099100000|2021-02-12 03:05:00|8267.2|8234.2|8276.1|8243.1|8279.7|8246.7|8266.6|8233.6|0
1613099400000|2021-02-12 03:10:00|8275.8|8242.8|8266.5|8233.5|8279.8|8246.8|8265|8232|0
1613099700000|2021-02-12 03:15:00|8265.3|8232.3|8267.9|8234.9|8267.9|8234.9|8264.1|8231.1|0
1613100000000|2021-02-12 03:20:00|8267.1|8234.1|8270.3|8237.3|8276.5|8243.5|8267.1|8234.1|0
1613100300000|2021-02-12 03:25:00|8272.7|8239.7|8283.2|8250.2|8284.6|8251.6|8272.7|8239.7|0
1613100600000|2021-02-12 03:30:00|8281.1|8248.1|8287.3|8254.3|8288.3|8255.3|8281.1|8248.1|0
1613100900000|2021-02-12 03:35:00|8290.4|8257.4|8288.9|8255.9|8291.7|8258.5|8287.6|8254.6|0
1613101200000|2021-02-12 03:40:00|8283.7|8250.7|8272.1|8239.1|8284.2|8251.2|8272.1|8239.1|0
1613101500000|2021-02-12 03:45:00|8268.6|8235.6|8273.8|8240.8|8276.8|8243.8|8268.6|8235.6|0
1613101800000|2021-02-12 03:50:00|8272.3|8239.3|8272|8239|8277.4|8244.4|8272|8239|0
1613102100000|2021-02-12 03:55:00|8273.8|8240.8|8275|8242|8276.9|8243.9|8271.4|8238.4|0
1613102400000|2021-02-12 04:00:00|8272.1|8239.1|8274|8241|8277.2|8244.2|8272.1|8239.1|0
1613102700000|2021-02-12 04:05:00|8275.8|8242.8|8272.9|8239.9|8276.1|8243.1|8272.9|8239.9|0
1613103000000|2021-02-12 04:10:00|8270.2|8237.2|8273.9|8240.9|8277.1|8244.1|8270.2|8237.2|0
1613103300000|2021-02-12 04:15:00|8267.2|8234.2|8255.4|8222.4|8267.2|8234.2|8253.1|8220.1|0
1613103600000|2021-02-12 04:20:00|8257.5|8224.5|8257|8224|8258.3|8225.3|8251.6|8218.6|0
1613103900000|2021-02-12 04:25:00|8258.2|8225.2|8246.5|8213.5|8258.6|8225.6|8245|8212|0
1613104200000|2021-02-12 04:30:00|8247|8214|8256|8223|8256|8223|8245.5|8212.5|0
1613104500000|2021-02-12 04:35:00|8254.5|8221.5|8263.9|8230.9|8265.2|8232.2|8253.5|8220.5|0
1613104800000|2021-02-12 04:40:00|8267.6|8234.6|8258|8225|8267.6|8234.6|8258|8225|0
1613105100000|2021-02-12 04:45:00|8258.4|8225.4|8255.4|8222.4|8259.3|8226.3|8253.7|8220.7|0
1613105400000|2021-02-12 04:50:00|8255.8|8222.8|8253.4|8220.4|8255.8|8222.8|8248.4|8215.4|0
1613105700000|2021-02-12 04:55:00|8253.6|8220.6|8271.7|8238.7|8271.7|8238.7|8249.8|8216.8|0
1613344200000|2021-02-14 23:10:00|8336.4|8303.2|8385.1|8351.7|8385.1|8351.7|8336.4|8303.2|0
1613344500000|2021-02-14 23:15:00|8388.7|8355.3|8377.3|8343.9|8407.7|8374.1|8377.3|8343.9|0
1613344800000|2021-02-14 23:20:00|8382.8|8349.4|8389.7|8356.3|8396.7|8363.1|8382.8|8349.4|0
1613345100000|2021-02-14 23:25:00|8395.4|8361.8|8413.1|8379.5|8413.1|8379.5|8395.4|8361.8|0
1613345400000|2021-02-14 23:30:00|8415.9|8382.3|8402.5|8368.9|8415.9|8382.3|8398.7|8365.1|0
1613345700000|2021-02-14 23:35:00|8399.5|8365.9|8405.8|8372.2|8405.8|8372.2|8398.8|8365.2|0
1613346000000|2021-02-14 23:40:00|8414.5|8380.9|8408.2|8374.6|8416.1|8382.5|8405.5|8371.9|0
1613346300000|2021-02-14 23:45:00|8407.3|8373.7|8430.3|8396.7|8430.3|8396.7|8407.3|8373.7|0
1613346600000|2021-02-14 23:50:00|8428.5|8394.9|8426.2|8392.6|8434.9|8401.3|8423.1|8389.5|0
1613346900000|2021-02-14 23:55:00|8429.3|8395.7|8418|8384.4|8429.3|8395.7|8417.4|8383.8|0
1613347200000|2021-02-15 00:00:00|8415.7|8382.1|8442.2|8408.4|8442.2|8408.4|8415.7|8382.1|0
1613347500000|2021-02-15 00:05:00|8443.1|8409.3|8442.9|8409.1|8446.6|8412.8|8436.6|8403|0
1613347800000|2021-02-15 00:10:00|8448.5|8414.7|8440.6|8407|8448.5|8414.7|8437.8|8404.2|0
1613348100000|2021-02-15 00:15:00|8443.6|8409.8|8438.6|8405|8443.6|8409.8|8429.4|8395.8|0
1613348400000|2021-02-15 00:20:00|8438.3|8404.7|8447.8|8414|8447.8|8414|8434.1|8400.5|0
1613348700000|2021-02-15 00:25:00|8446.6|8412.8|8424.8|8391.2|8446.6|8412.8|8424.8|8391.2|0
1613349000000|2021-02-15 00:30:00|8421.8|8388.2|8412.8|8379.2|8425.8|8392.2|8412.8|8379.2|0
1613349300000|2021-02-15 00:35:00|8413.3|8379.7|8395.6|8362|8413.3|8379.7|8395.6|8362|0
1613349600000|2021-02-15 00:40:00|8394.7|8361.1|8365.1|8331.7|8394.7|8361.1|8365.1|8331.7|0
1613349900000|2021-02-15 00:45:00|8369.8|8336.4|8363.9|8330.5|8370.3|8336.9|8363.9|8330.5|0
1613350200000|2021-02-15 00:50:00|8358.4|8325|8361.9|8328.5|8369.3|8335.9|8358.4|8325|0
1613350500000|2021-02-15 00:55:00|8362.2|8328.8|8358.1|8324.7|8366.7|8333.3|8355.5|8322.1|0
1613350800000|2021-02-15 01:00:00|8358.2|8324.8|8370.3|8336.9|8370.3|8336.9|8358.2|8324.8|0
1613351100000|2021-02-15 01:05:00|8368.3|8334.9|8360.4|8327|8370.1|8336.7|8360.4|8327|0
1613351400000|2021-02-15 01:10:00|8360.2|8326.8|8368.7|8335.3|8369.8|8336.4|8360.2|8326.8|0
1613351700000|2021-02-15 01:15:00|8370|8336.6|8358.2|8324.8|8370|8336.6|8356.9|8323.5|0
1613352000000|2021-02-15 01:20:00|8359.3|8325.9|8355.7|8322.3|8359.3|8325.9|8355.7|8322.3|0
1613352300000|2021-02-15 01:25:00|8356.5|8323.1|8355.2|8321.8|8356.5|8323.1|8353.3|8319.9|0
1613352600000|2021-02-15 01:30:00|8355.3|8321.9|8352|8318.6|8356.4|8323|8351.8|8318.4|0
1613352900000|2021-02-15 01:35:00|8352.8|8319.4|8342.3|8308.9|8352.8|8319.4|8342.3|8308.9|0
1613353200000|2021-02-15 01:40:00|8347.9|8314.5|8348.2|8314.8|8348.2|8314.8|8343.1|8309.7|0
1613353500000|2021-02-15 01:45:00|8349.4|8316|8361.3|8327.9|8367.5|8334.1|8349.4|8316|0
1613353800000|2021-02-15 01:50:00|8361.8|8328.4|8376.2|8342.8|8376.2|8342.8|8356.5|8323.1|0
1613354100000|2021-02-15 01:55:00|8381.1|8347.7|8389.2|8355.8|8393.4|8359.8|8378.3|8344.9|0
1613354400000|2021-02-15 02:00:00|8387.3|8353.9|8396.4|8362.8|8396.4|8362.8|8387.3|8353.9|0
1613354700000|2021-02-15 02:05:00|8397.9|8364.3|8380.6|8347.2|8397.9|8364.3|8380.6|8347.2|0
1613355000000|2021-02-15 02:10:00|8379.7|8346.3|8382|8348.6|8385|8351.6|8376.4|8343|0
1613355300000|2021-02-15 02:15:00|8382.6|8349.2|8385.8|8352.4|8385.8|8352.4|8378.2|8344.8|0
1613355600000|2021-02-15 02:20:00|8384.8|8351.4|8389.1|8355.7|8391.2|8357.8|8384.8|8351.4|0
1613355900000|2021-02-15 02:25:00|8388|8354.6|8397.8|8364.2|8401.1|8367.5|8388|8354.6|0
1613356200000|2021-02-15 02:30:00|8394.6|8361|8388.5|8355.1|8395.4|8361.8|8388.5|8355.1|0
1613356500000|2021-02-15 02:35:00|8388.4|8355|8378.3|8344.9|8390.5|8357.1|8376.6|8343.2|0
1613356800000|2021-02-15 02:40:00|8378.9|8345.5|8375.7|8342.3|8380.1|8346.7|8373.8|8340.4|0
1613357100000|2021-02-15 02:45:00|8373.9|8340.5|8375.5|8342.1|8377.3|8343.9|8373.3|8339.9|0
1613357400000|2021-02-15 02:50:00|8373.2|8339.8|8375.2|8341.8|8376.6|8343.2|8373.2|8339.8|0
1613357700000|2021-02-15 02:55:00|8374.2|8340.8|8376.3|8342.9|8377.1|8343.7|8370.2|8336.8|0
1613358000000|2021-02-15 03:00:00|8378.9|8345.5|8383.1|8349.7|8383.4|8350|8378.3|8344.9|0
1613358300000|2021-02-15 03:05:00|8383.3|8349.9|8382.5|8349.1|8383.3|8349.9|8374.8|8341.4|0
1613358600000|2021-02-15 03:10:00|8381.1|8347.7|8376.8|8343.4|8381.2|8347.8|8376.5|8343.1|0
1613358900000|2021-02-15 03:15:00|8376.5|8343.1|8381.1|8347.7|8382.2|8348.8|8375.2|8341.8|0
1613359200000|2021-02-15 03:20:00|8383.2|8349.8|8373.6|8340.2|8385.3|8351.9|8373.6|8340.2|0
1613359500000|2021-02-15 03:25:00|8373|8339.6|8377.6|8344.2|8380.1|8346.7|8370.7|8337.3|0
1613359800000|2021-02-15 03:30:00|8379.2|8345.8|8372.3|8338.9|8380.2|8346.8|8372.3|8338.9|0
1613360100000|2021-02-15 03:35:00|8376.2|8342.8|8377.4|8344|8377.4|8344|8371.4|8338|0
1613360400000|2021-02-15 03:40:00|8378.2|8344.8|8385.2|8351.8|8388.7|8355.3|8375.5|8342.1|0
1613360700000|2021-02-15 03:45:00|8386.2|8352.8|8384.5|8351.1|8389.1|8355.7|8383.1|8349.7|0
1613361000000|2021-02-15 03:50:00|8385.9|8352.5|8382.7|8349.3|8387.9|8354.5|8382.7|8349.3|0
1613361300000|2021-02-15 03:55:00|8381.6|8348.2|8379.5|8346.1|8381.6|8348.2|8377.5|8344.1|0
1613361600000|2021-02-15 04:00:00|8377.1|8343.7|8380.3|8346.9|8380.8|8347.4|8377|8343.6|0
1613361900000|2021-02-15 04:05:00|8379.7|8346.3|8385.6|8352.2|8386.7|8353.3|8377|8343.6|0
1613362200000|2021-02-15 04:10:00|8383|8349.6|8382.2|8348.8|8385.9|8352.5|8379.5|8346.1|0
1613362500000|2021-02-15 04:15:00|8384.4|8351|8383.3|8349.9|8386.6|8353.2|8381.3|8347.9|0
1613362800000|2021-02-15 04:20:00|8383|8349.6|8385.9|8352.5|8386.5|8353.1|8382.7|8349.3|0
1613363100000|2021-02-15 04:25:00|8386.2|8352.8|8385.2|8351.8|8389.6|8356.2|8385.2|8351.8|0
1613363400000|2021-02-15 04:30:00|8383.9|8350.5|8377.6|8344.2|8383.9|8350.5|8375|8341.6|0
1613363700000|2021-02-15 04:35:00|8376|8342.6|8382.8|8349.4|8387.6|8354.2|8376|8342.6|0
1613364000000|2021-02-15 04:40:00|8380.4|8347|8376.8|8343.4|8381.1|8347.7|8374.6|8341.2|0
1613364300000|2021-02-15 04:45:00|8374.3|8340.9|8369.9|8336.5|8374.3|8340.9|8369.5|8336.1|0
1613364600000|2021-02-15 04:50:00|8371.8|8338.4|8374.2|8340.8|8374.4|8341|8371.4|8338|0
1613364900000|2021-02-15 04:55:00|8371.8|8338.4|8379|8345.6|8382.7|8349.3|8370.4|8337|0
1613430600000|2021-02-15 23:10:00|8447.9|8414.1|8427.9|8394.3|8447.9|8414.1|8427.9|8394.3|0
1613430900000|2021-02-15 23:15:00|8434.3|8400.7|8475.8|8442|8481|8447.2|8434.3|8400.7|0
1613431200000|2021-02-15 23:20:00|8468.4|8434.6|8461.9|8428.1|8468.4|8434.6|8446.6|8412.8|0
1613431500000|2021-02-15 23:25:00|8473.4|8439.6|8483|8449.2|8484.3|8450.5|8468.4|8434.6|0
1613431800000|2021-02-15 23:30:00|8484.4|8450.6|8497.7|8463.7|8500.3|8466.3|8470.1|8436.3|0
1613432100000|2021-02-15 23:35:00|8501.2|8467.2|8479|8445.2|8501.2|8467.2|8476.4|8442.6|0
1613432400000|2021-02-15 23:40:00|8479.1|8445.3|8484.4|8450.6|8489.9|8456.1|8479.1|8445.3|0
1613432700000|2021-02-15 23:45:00|8481.3|8447.5|8495.3|8461.3|8495.3|8461.3|8481.1|8447.3|0
1613433000000|2021-02-15 23:50:00|8494.2|8460.2|8501.2|8467.2|8508.9|8474.9|8486.7|8452.9|0
1613433300000|2021-02-15 23:55:00|8500.5|8466.5|8485.3|8451.5|8503.3|8469.3|8480.6|8446.8|0
1613433600000|2021-02-16 00:00:00|8483.7|8449.9|8515.3|8481.3|8517.6|8483.6|8483.7|8449.9|0
1613433900000|2021-02-16 00:05:00|8513.1|8479.1|8528|8494|8528|8494|8508.4|8474.4|0
1613434200000|2021-02-16 00:10:00|8526.6|8492.6|8541.8|8507.8|8542.7|8508.5|8526.6|8492.6|0
1613434500000|2021-02-16 00:15:00|8540.1|8506.1|8546.9|8512.7|8549.4|8515.2|8534.3|8500.3|0
1613434800000|2021-02-16 00:20:00|8546.6|8512.4|8563.2|8529|8563.2|8529|8546.6|8512.4|0
1613435100000|2021-02-16 00:25:00|8564.7|8530.5|8553.9|8519.7|8564.7|8530.5|8550.4|8516.2|0
1613435400000|2021-02-16 00:30:00|8550|8515.8|8532.2|8498.2|8560.6|8526.4|8532.1|8498.1|0
1613435700000|2021-02-16 00:35:00|8535.4|8501.4|8521.8|8487.8|8535.4|8501.4|8521.7|8487.7|0
1613436000000|2021-02-16 00:40:00|8520.2|8486.2|8528.9|8494.9|8528.9|8494.9|8510.7|8476.7|0
1613436300000|2021-02-16 00:45:00|8527.2|8493.2|8520.9|8486.9|8531|8497|8520.9|8486.9|0
1613436600000|2021-02-16 00:50:00|8523.1|8489.1|8514.4|8480.4|8523.1|8489.1|8512.5|8478.5|0
1613436900000|2021-02-16 00:55:00|8518.6|8484.6|8518.3|8484.3|8520.1|8486.1|8512.6|8478.6|0
1613437200000|2021-02-16 01:00:00|8513.6|8479.6|8505.5|8471.5|8516.5|8482.5|8504.5|8470.5|0
1613437500000|2021-02-16 01:05:00|8504.1|8470.1|8513.7|8479.7|8513.7|8479.7|8502.6|8468.6|0
1613437800000|2021-02-16 01:10:00|8510.1|8476.1|8509.1|8475.1|8512.5|8478.5|8505.4|8471.4|0
1613438100000|2021-02-16 01:15:00|8511.4|8477.4|8504.9|8470.9|8514.7|8480.7|8504.2|8470.2|0
1613438400000|2021-02-16 01:20:00|8506.6|8472.6|8508|8474|8511.7|8477.7|8504.2|8470.2|0
1613438700000|2021-02-16 01:25:00|8509.9|8475.9|8503.5|8469.5|8509.9|8475.9|8501.6|8467.6|0
1613439000000|2021-02-16 01:30:00|8504.8|8470.8|8493.3|8459.3|8504.8|8470.8|8488|8454.2|0
1613439300000|2021-02-16 01:35:00|8486.6|8452.8|8483.8|8450|8488.2|8454.4|8480.1|8446.3|0
1613439600000|2021-02-16 01:40:00|8483.2|8449.4|8480.7|8446.9|8486|8452.2|8480.7|8446.9|0
1613439900000|2021-02-16 01:45:00|8481.4|8447.6|8486.1|8452.3|8486.1|8452.3|8481.4|8447.6|0
1613440200000|2021-02-16 01:50:00|8485.5|8451.7|8482.1|8448.3|8486.8|8453|8474.7|8440.9|0
1613440500000|2021-02-16 01:55:00|8484.9|8451.1|8490.3|8456.5|8490.3|8456.5|8481.7|8447.9|0
1613440800000|2021-02-16 02:00:00|8487.9|8454.1|8512|8478|8512.8|8478.8|8487.9|8454.1|0
1613441100000|2021-02-16 02:05:00|8512.3|8478.3|8503.1|8469.1|8512.3|8478.3|8503.1|8469.1|0
1613441400000|2021-02-16 02:10:00|8506.7|8472.7|8513.4|8479.4|8513.6|8479.6|8505.9|8471.9|0
1613441700000|2021-02-16 02:15:00|8514.2|8480.2|8524.3|8490.3|8524.3|8490.3|8514.2|8480.2|0
1613442000000|2021-02-16 02:20:00|8522.8|8488.8|8520.6|8486.6|8526.7|8492.7|8519.5|8485.5|0
1613442300000|2021-02-16 02:25:00|8521.1|8487.1|8522.4|8488.4|8522.7|8488.7|8518.1|8484.1|0
1613442600000|2021-02-16 02:30:00|8522|8488|8527.4|8493.4|8527.4|8493.4|8521.6|8487.6|0
1613442900000|2021-02-16 02:35:00|8528|8494|8536.1|8502.1|8536.8|8502.8|8524|8490|0
1613443200000|2021-02-16 02:40:00|8531.8|8497.8|8534.1|8500.1|8535|8501|8528.9|8494.9|0
1613443500000|2021-02-16 02:45:00|8531.4|8497.4|8517.4|8483.4|8535.1|8501.1|8517.4|8483.4|0
1613443800000|2021-02-16 02:50:00|8514.2|8480.2|8527.8|8493.8|8527.8|8493.8|8514.2|8480.2|0
1613444100000|2021-02-16 02:55:00|8527.9|8493.9|8523.8|8489.8|8527.9|8493.9|8523|8489|0
1613444400000|2021-02-16 03:00:00|8520.2|8486.2|8493.7|8459.7|8520.2|8486.2|8493.7|8459.7|0
1613444700000|2021-02-16 03:05:00|8489.2|8455.4|8497.1|8463.1|8497.7|8463.7|8489.2|8455.4|0
1613445000000|2021-02-16 03:10:00|8503.6|8469.6|8514.2|8480.2|8514.2|8480.2|8503.6|8469.6|0
1613445300000|2021-02-16 03:15:00|8512.1|8478.1|8523|8489|8523|8489|8509.5|8475.5|0
1613445600000|2021-02-16 03:20:00|8521.3|8487.3|8519.6|8485.6|8527.9|8493.9|8518.9|8484.9|0
1613445900000|2021-02-16 03:25:00|8520.5|8486.5|8516.1|8482.1|8522.8|8488.8|8516.1|8482.1|0
1613446200000|2021-02-16 03:30:00|8517.9|8483.9|8517.5|8483.5|8533.1|8499.1|8516|8482|0
1613446500000|2021-02-16 03:35:00|8516.4|8482.4|8513.4|8479.4|8517.1|8483.1|8511.1|8477.1|0
1613446800000|2021-02-16 03:40:00|8514|8480|8513.9|8479.9|8515.4|8481.4|8511.3|8477.3|0
1613447100000|2021-02-16 03:45:00|8514.5|8480.5|8524.7|8490.7|8534.6|8500.6|8514.5|8480.5|0
1613447400000|2021-02-16 03:50:00|8531.6|8497.6|8527.1|8493.1|8531.6|8497.6|8525.1|8491.1|0
1613447700000|2021-02-16 03:55:00|8528.2|8494.2|8523.4|8489.4|8529.8|8495.8|8523.4|8489.4|0
1613448000000|2021-02-16 04:00:00|8520.5|8486.5|8528.3|8494.3|8534.6|8500.6|8520.5|8486.5|0
1613448300000|2021-02-16 04:05:00|8528.5|8494.5|8524.6|8490.6|8534.5|8500.5|8522.9|8488.9|0
1613448600000|2021-02-16 04:10:00|8524.8|8490.8|8527.6|8493.6|8533.6|8499.6|8523.9|8489.9|0
1613448900000|2021-02-16 04:15:00|8528.3|8494.3|8518.4|8484.4|8532.9|8498.9|8518.4|8484.4|0
1613449200000|2021-02-16 04:20:00|8516.6|8482.6|8519.1|8485.1|8519.4|8485.4|8512.6|8478.6|0
1613449500000|2021-02-16 04:25:00|8517.6|8483.6|8534.8|8500.8|8539|8505|8517.6|8483.6|0
1613449800000|2021-02-16 04:30:00|8529.2|8495.2|8525.1|8491.1|8532.4|8498.4|8524|8490|0
1613450100000|2021-02-16 04:35:00|8529.2|8495.2|8526.4|8492.4|8531.7|8497.7|8525.9|8491.9|0
1613450400000|2021-02-16 04:40:00|8529.2|8495.2|8531.8|8497.8|8534.6|8500.6|8528|8494|0
1613450700000|2021-02-16 04:45:00|8535.3|8501.3|8538|8504|8538|8504|8532.8|8498.8|0
1613451000000|2021-02-16 04:50:00|8538.5|8504.5|8532.3|8498.3|8539.7|8505.7|8525.9|8491.9|0
1613451300000|2021-02-16 04:55:00|8533.4|8499.4|8525.3|8491.3|8533.4|8499.4|8524.1|8490.1|0
1613517000000|2021-02-16 23:10:00|8523.2|8489.2|8511.4|8477.4|8523.2|8489.2|8506.2|8472.2|0
1613517300000|2021-02-16 23:15:00|8518.2|8484.2|8517.5|8483.5|8528.2|8494.2|8516.2|8482.2|0
1613517600000|2021-02-16 23:20:00|8522.9|8488.9|8560.6|8526.4|8564.4|8530.2|8522.9|8488.9|0
1613517900000|2021-02-16 23:25:00|8551.4|8517.2|8514.7|8480.7|8551.4|8517.2|8514.7|8480.7|0
1613518200000|2021-02-16 23:30:00|8525.3|8491.3|8500|8466|8525.3|8491.3|8499.7|8465.7|0
1613518500000|2021-02-16 23:35:00|8504.6|8470.6|8503.4|8469.4|8506.4|8472.4|8492.3|8458.3|0
1613518800000|2021-02-16 23:40:00|8505.8|8471.8|8529.4|8495.4|8529.4|8495.4|8505.8|8471.8|0
1613519100000|2021-02-16 23:45:00|8535.8|8501.8|8517.8|8483.8|8535.8|8501.8|8507.8|8473.8|0
1613519400000|2021-02-16 23:50:00|8523.2|8489.2|8539.1|8505.1|8539.1|8505.1|8521.8|8487.8|0
1613519700000|2021-02-16 23:55:00|8536.5|8502.5|8539.9|8505.9|8541.4|8507.4|8532.4|8498.4|0
1613520000000|2021-02-17 00:00:00|8545.8|8511.6|8532.3|8498.3|8553|8518.8|8531.1|8497.1|0
1613520300000|2021-02-17 00:05:00|8527.7|8493.7|8506|8472|8527.7|8493.7|8506|8472|0
1613520600000|2021-02-17 00:10:00|8503.8|8469.8|8521.6|8487.6|8522.5|8488.5|8503.8|8469.8|0
1613520900000|2021-02-17 00:15:00|8523|8489|8518.4|8484.4|8530.1|8496.1|8518.4|8484.4|0
1613521200000|2021-02-17 00:20:00|8517.1|8483.1|8523|8489|8526.9|8492.9|8514.7|8480.7|0
1613521500000|2021-02-17 00:25:00|8526.2|8492.2|8531.8|8497.8|8532.6|8498.6|8519.8|8485.8|0
1613521800000|2021-02-17 00:30:00|8528.2|8494.2|8538.2|8504.2|8546|8511.8|8528.2|8494.2|0
1613522100000|2021-02-17 00:35:00|8538|8504|8502.8|8468.8|8545|8510.8|8502.8|8468.8|0
1613522400000|2021-02-17 00:40:00|8503.5|8469.5|8474.4|8440.6|8503.5|8469.5|8474.4|8440.6|0
1613522700000|2021-02-17 00:45:00|8473|8439.2|8441.9|8408.2|8479.4|8445.6|8441.9|8408.2|0
1613523000000|2021-02-17 00:50:00|8442.3|8408.5|8464.4|8430.6|8464.4|8430.6|8437.1|8403.5|0
1613523300000|2021-02-17 00:55:00|8464.9|8431.1|8484.2|8450.4|8484.2|8450.4|8464.9|8431.1|0
1613523600000|2021-02-17 01:00:00|8482.2|8448.4|8457.2|8423.4|8482.2|8448.4|8455.5|8421.7|0
1613523900000|2021-02-17 01:05:00|8458.3|8424.5|8471.5|8437.7|8472.5|8438.7|8458.3|8424.5|0
1613524200000|2021-02-17 01:10:00|8472.5|8438.7|8469.7|8435.9|8472.5|8438.7|8465.6|8431.8|0
1613524500000|2021-02-17 01:15:00|8472.1|8438.3|8491.2|8457.4|8496.5|8462.5|8472.1|8438.3|0
1613524800000|2021-02-17 01:20:00|8494.9|8460.9|8510.7|8476.7|8510.7|8476.7|8488.7|8454.9|0
1613525100000|2021-02-17 01:25:00|8510.5|8476.5|8504.8|8470.8|8510.5|8476.5|8501.1|8467.1|0
1613525400000|2021-02-17 01:30:00|8503.9|8469.9|8513.3|8479.3|8514.2|8480.2|8503.8|8469.8|0
1613525700000|2021-02-17 01:35:00|8514.4|8480.4|8540.7|8506.7|8541.6|8507.6|8514.4|8480.4|0
1613526000000|2021-02-17 01:40:00|8541.8|8507.8|8539.8|8505.8|8545.1|8510.9|8539.6|8505.6|0
1613526300000|2021-02-17 01:45:00|8532.1|8498.1|8536|8502|8536|8502|8532.1|8498.1|0
1613526600000|2021-02-17 01:50:00|8535.2|8501.2|8543.3|8509.1|8543.3|8509.1|8533.2|8499.2|0
1613526900000|2021-02-17 01:55:00|8549.2|8515|8557.8|8523.6|8561.1|8526.9|8549.2|8515|0
1613527200000|2021-02-17 02:00:00|8560.9|8526.7|8548.2|8514|8560.9|8526.7|8545.7|8511.5|0
1613527500000|2021-02-17 02:05:00|8545.1|8510.9|8547.8|8513.6|8547.8|8513.6|8544.1|8509.9|0
1613527800000|2021-02-17 02:10:00|8548.9|8514.7|8548.7|8514.5|8554|8519.8|8548.5|8514.3|0
1613528100000|2021-02-17 02:15:00|8550.7|8516.5|8556.6|8522.4|8556.6|8522.4|8548.1|8513.9|0
1613528400000|2021-02-17 02:20:00|8569.1|8534.9|8567.8|8533.6|8576.1|8541.9|8566.7|8532.5|0
1613528700000|2021-02-17 02:25:00|8564|8529.8|8566.9|8532.7|8568|8533.8|8563.6|8529.4|0
1613529000000|2021-02-17 02:30:00|8565.4|8531.2|8562.4|8528.2|8565.4|8531.2|8558.8|8524.6|0
1613529300000|2021-02-17 02:35:00|8572.5|8538.3|8576.3|8542.1|8577|8542.8|8572.5|8538.3|0
1613529600000|2021-02-17 02:40:00|8575.4|8541.2|8574.2|8540|8580.9|8546.7|8574.2|8540|0
1613529900000|2021-02-17 02:45:00|8572.6|8538.4|8574.7|8540.5|8577.4|8543.2|8572.1|8537.9|0
1613530200000|2021-02-17 02:50:00|8575|8540.8|8579.2|8545|8580.3|8546.1|8574.6|8540.4|0
1613530500000|2021-02-17 02:55:00|8577.8|8543.6|8577.5|8543.3|8580.4|8546.2|8575.6|8541.4|0
1613530800000|2021-02-17 03:00:00|8578.1|8543.9|8583.5|8549.3|8583.5|8549.3|8575.9|8541.7|0
1613531100000|2021-02-17 03:05:00|8582.7|8548.5|8577.3|8543.1|8582.7|8548.5|8577.1|8542.9|0
1613531400000|2021-02-17 03:10:00|8578.8|8544.6|8581.9|8547.7|8583.4|8549.2|8578.8|8544.6|0
1613531700000|2021-02-17 03:15:00|8583|8548.8|8577.8|8543.6|8583|8548.8|8577.8|8543.6|0
1613532000000|2021-02-17 03:20:00|8577.7|8543.5|8585.3|8551.1|8585.3|8551.1|8577.7|8543.5|0
1613532300000|2021-02-17 03:25:00|8584|8549.8|8577.7|8543.5|8584|8549.8|8576.9|8542.7|0
1613532600000|2021-02-17 03:30:00|8579.1|8544.9|8575.8|8541.6|8581.7|8547.5|8571.5|8537.3|0
1613532900000|2021-02-17 03:35:00|8578|8543.8|8591.1|8556.9|8594.7|8560.3|8578|8543.8|0
1613533200000|2021-02-17 03:40:00|8591.5|8557.3|8585.7|8551.5|8594.1|8559.7|8585.7|8551.5|0
1613533500000|2021-02-17 03:45:00|8585.1|8550.9|8577.6|8543.4|8585.1|8550.9|8577.6|8543.4|0
1613533800000|2021-02-17 03:50:00|8576.9|8542.7|8584.4|8550.2|8584.4|8550.2|8576.9|8542.7|0
1613534100000|2021-02-17 03:55:00|8587.5|8553.3|8589.7|8555.5|8593.8|8559.4|8587.5|8553.3|0
1613534400000|2021-02-17 04:00:00|8589.5|8555.3|8589.1|8554.9|8594|8559.6|8586.2|8552|0
1613534700000|2021-02-17 04:05:00|8590.3|8556.1|8580.1|8545.9|8592.5|8558.1|8580.1|8545.9|0
1613535000000|2021-02-17 04:10:00|8578.1|8543.9|8573.5|8539.3|8578.1|8543.9|8571.4|8537.2|0
1613535300000|2021-02-17 04:15:00|8571.3|8537.1|8581.7|8547.5|8581.7|8547.5|8571.3|8537.1|0
1613535600000|2021-02-17 04:20:00|8581.8|8547.6|8587|8552.8|8587|8552.8|8579.4|8545.2|0
1613535900000|2021-02-17 04:25:00|8596.5|8562.1|8594.9|8560.5|8601.6|8567.2|8593.2|8558.8|0
1613536200000|2021-02-17 04:30:00|8589.5|8555.3|8588.1|8553.9|8592.4|8558|8587.5|8553.3|0
1613536500000|2021-02-17 04:35:00|8589.4|8555.2|8591.1|8556.9|8592.3|8557.9|8588.1|8553.9|0
1613536800000|2021-02-17 04:40:00|8590.6|8556.4|8581.5|8547.3|8591.1|8556.9|8581.5|8547.3|0
1613537100000|2021-02-17 04:45:00|8577.7|8543.5|8585|8550.8|8585|8550.8|8577.7|8543.5|0
1613537400000|2021-02-17 04:50:00|8585.3|8551.1|8584.2|8550|8587.4|8553.2|8584.2|8550|0
1613537700000|2021-02-17 04:55:00|8586.5|8552.3|8584.7|8550.5|8586.5|8552.3|8572.7|8538.5|0
1613603400000|2021-02-17 23:10:00|8612.6|8578.2|8572.9|8538.7|8613.4|8579|8556.8|8522.6|0
1613603700000|2021-02-17 23:15:00|8554.8|8520.6|8472.8|8439|8554.8|8520.6|8472.6|8438.8|0
1613604000000|2021-02-17 23:20:00|8477.8|8444|8484|8450.2|8493.3|8459.3|8477.6|8443.8|0
1613604300000|2021-02-17 23:25:00|8482.3|8448.5|8486.2|8452.4|8489.9|8456.1|8476.6|8442.8|0
1613604600000|2021-02-17 23:30:00|8496.8|8462.8|8500.3|8466.3|8510.3|8476.3|8496.8|8462.8|0
1613604900000|2021-02-17 23:35:00|8503|8469|8483.5|8449.7|8505.1|8471.1|8475.2|8441.4|0
1613605200000|2021-02-17 23:40:00|8480|8446.2|8496.7|8462.7|8496.7|8462.7|8478.5|8444.7|0
1613605500000|2021-02-17 23:45:00|8492.5|8458.5|8498.9|8464.9|8501.5|8467.5|8490.3|8456.5|0
1613605800000|2021-02-17 23:50:00|8498.5|8464.5|8510|8476|8511.5|8477.5|8498.5|8464.5|0
1613606100000|2021-02-17 23:55:00|8515.1|8481.1|8534.6|8500.6|8538.2|8504.2|8512.6|8478.6|0
1613606400000|2021-02-18 00:00:00|8537.8|8503.8|8506.8|8472.8|8540.1|8506.1|8506.8|8472.8|0
1613606700000|2021-02-18 00:05:00|8498|8464|8501.7|8467.7|8501.7|8467.7|8491.7|8457.9|0
1613607000000|2021-02-18 00:10:00|8497.7|8463.7|8493|8459|8497.7|8463.7|8485.7|8451.9|0
1613607300000|2021-02-18 00:15:00|8494.1|8460.1|8480.7|8446.9|8495|8461|8471.3|8437.5|0
1613607600000|2021-02-18 00:20:00|8479|8445.2|8478.8|8445|8481.6|8447.8|8477.4|8443.6|0
1613607900000|2021-02-18 00:25:00|8479.2|8445.4|8475.5|8441.7|8481|8447.2|8475.3|8441.5|0
1613608200000|2021-02-18 00:30:00|8476.6|8442.8|8470.5|8436.7|8479.5|8445.7|8468.7|8434.9|0
1613608500000|2021-02-18 00:35:00|8471|8437.2|8464.2|8430.4|8471|8437.2|8459.3|8425.5|0
1613608800000|2021-02-18 00:40:00|8464.1|8430.3|8466.1|8432.3|8470|8436.2|8463.8|8430|0
1613609100000|2021-02-18 00:45:00|8464.2|8430.4|8449|8415.2|8464.2|8430.4|8445.9|8412.1|0
1613609400000|2021-02-18 00:50:00|8449.5|8415.7|8449.2|8415.4|8457.8|8424|8449.2|8415.4|0
1613609700000|2021-02-18 00:55:00|8451.4|8417.6|8441.2|8407.6|8451.7|8417.9|8440|8406.4|0
1613610000000|2021-02-18 01:00:00|8441.1|8407.5|8453.8|8420|8455.9|8422.1|8438.6|8405|0
1613610300000|2021-02-18 01:05:00|8456.7|8422.9|8475.1|8441.3|8475.1|8441.3|8456.3|8422.5|0
1613610600000|2021-02-18 01:10:00|8475.3|8441.5|8455.4|8421.6|8477|8443.2|8455.4|8421.6|0
1613610900000|2021-02-18 01:15:00|8458.3|8424.5|8460.8|8427|8461|8427.2|8455.6|8421.8|0
1613611200000|2021-02-18 01:20:00|8455.4|8421.6|8450.5|8416.7|8455.4|8421.6|8449.5|8415.7|0
1613611500000|2021-02-18 01:25:00|8450.4|8416.6|8451.5|8417.7|8455.3|8421.5|8450.4|8416.6|0
1613611800000|2021-02-18 01:30:00|8445.2|8411.4|8443.5|8409.7|8445.2|8411.4|8440.3|8406.7|0
1613612100000|2021-02-18 01:35:00|8442.8|8409|8435|8401.4|8442.8|8409|8430.5|8396.9|0
1613612400000|2021-02-18 01:40:00|8435.2|8401.6|8431.1|8397.5|8437.9|8404.3|8430.2|8396.6|0
1613612700000|2021-02-18 01:45:00|8426.9|8393.3|8425.8|8392.2|8429.6|8396|8425.1|8391.5|0
1613613000000|2021-02-18 01:50:00|8428|8394.4|8425.4|8391.8|8430.3|8396.7|8423.4|8389.8|0
1613613300000|2021-02-18 01:55:00|8428.3|8394.7|8440.9|8407.3|8440.9|8407.3|8428.1|8394.5|0
1613613600000|2021-02-18 02:00:00|8440|8406.4|8442.8|8409|8442.8|8409|8436.2|8402.6|0
1613613900000|2021-02-18 02:05:00|8443.5|8409.7|8442.1|8408.3|8445.4|8411.6|8441.2|8407.6|0
1613614200000|2021-02-18 02:10:00|8442.8|8409|8447|8413.2|8448.2|8414.4|8442.6|8408.8|0
1613614500000|2021-02-18 02:15:00|8445.1|8411.3|8442.2|8408.4|8446.8|8413|8442.2|8408.4|0
1613614800000|2021-02-18 02:20:00|8444.8|8411|8448|8414.2|8452.4|8418.6|8444.8|8411|0
1613615100000|2021-02-18 02:25:00|8449.3|8415.5|8450.7|8416.9|8452.3|8418.5|8449.3|8415.5|0
1613615400000|2021-02-18 02:30:00|8450.1|8416.3|8473.6|8439.8|8474.9|8441.1|8450.1|8416.3|0
1613615700000|2021-02-18 02:35:00|8475|8441.2|8481.5|8447.7|8485.2|8451.4|8475|8441.2|0
1613616000000|2021-02-18 02:40:00|8486|8452.2|8479.3|8445.5|8486.3|8452.5|8478.6|8444.8|0
1613616300000|2021-02-18 02:45:00|8482|8448.2|8499.4|8465.4|8499.4|8465.4|8481|8447.2|0
1613616600000|2021-02-18 02:50:00|8502.6|8468.6|8496.4|8462.4|8502.6|8468.6|8496.4|8462.4|0
1613616900000|2021-02-18 02:55:00|8493.7|8459.7|8490.1|8456.3|8496.5|8462.5|8488.1|8454.3|0
1613617200000|2021-02-18 03:00:00|8487.9|8454.1|8482.3|8448.5|8492.4|8458.4|8480.1|8446.3|0
1613617500000|2021-02-18 03:05:00|8479.7|8445.9|8486.2|8452.4|8486.2|8452.4|8477.4|8443.6|0
1613617800000|2021-02-18 03:10:00|8485.2|8451.4|8487.2|8453.4|8488.8|8455|8483.4|8449.6|0
1613618100000|2021-02-18 03:15:00|8486.5|8452.7|8481.4|8447.6|8489.2|8455.4|8481.4|8447.6|0
1613618400000|2021-02-18 03:20:00|8477.9|8444.1|8442.8|8409|8481.5|8447.7|8442.8|8409|0
1613618700000|2021-02-18 03:25:00|8446.2|8412.4|8437.6|8404|8448.1|8414.3|8437.6|8404|0
1613619000000|2021-02-18 03:30:00|8437.3|8403.7|8438.9|8405.3|8440.1|8406.5|8436|8402.4|0
1613619300000|2021-02-18 03:35:00|8439.1|8405.5|8441.9|8408.2|8443.5|8409.7|8436.2|8402.6|0
1613619600000|2021-02-18 03:40:00|8441.7|8408.1|8440.2|8406.6|8443|8409.2|8438.8|8405.2|0
1613619900000|2021-02-18 03:45:00|8441.2|8407.6|8461.6|8427.8|8466.7|8432.9|8440|8406.4|0
1613620200000|2021-02-18 03:50:00|8462.6|8428.8|8446.9|8413.1|8464.3|8430.5|8446.9|8413.1|0
1613620500000|2021-02-18 03:55:00|8449|8415.2|8453.4|8419.6|8455.2|8421.4|8449|8415.2|0
1613620800000|2021-02-18 04:00:00|8450.8|8417|8449.5|8415.7|8451.6|8417.8|8445.3|8411.5|0
1613621100000|2021-02-18 04:05:00|8451.7|8417.9|8435.5|8401.9|8454.5|8420.7|8435.5|8401.9|0
1613621400000|2021-02-18 04:10:00|8436.3|8402.7|8422.7|8389.1|8437.1|8403.5|8422.7|8389.1|0
1613621700000|2021-02-18 04:15:00|8421.1|8387.5|8433.9|8400.3|8434.4|8400.8|8420|8386.4|0
1613622000000|2021-02-18 04:20:00|8434.8|8401.2|8434.8|8401.2|8438.3|8404.7|8434.4|8400.8|0
1613622300000|2021-02-18 04:25:00|8434.7|8401.1|8425.7|8392.1|8434.7|8401.1|8421|8387.4|0
1613622600000|2021-02-18 04:30:00|8428.1|8394.5|8437.2|8403.6|8441.6|8408|8428.1|8394.5|0
1613622900000|2021-02-18 04:35:00|8436.6|8403|8432.4|8398.8|8436.9|8403.3|8428.9|8395.3|0
1613623200000|2021-02-18 04:40:00|8430.9|8397.3|8434.9|8401.3|8436.9|8403.3|8425.8|8392.2|0
1613623500000|2021-02-18 04:45:00|8436.8|8403.2|8426.5|8392.9|8436.8|8403.2|8426.5|8392.9|0
1613623800000|2021-02-18 04:50:00|8427.4|8393.8|8431.4|8397.8|8434.4|8400.8|8426.9|8393.3|0
1613624100000|2021-02-18 04:55:00|8430.8|8397.2|8435.7|8402.1|8449.4|8415.6|8430.8|8397.2|0
1613689800000|2021-02-18 23:10:00|8377.8|8344.4|8387.6|8354.2|8391.4|8358|8376.9|8343.5|0
1613690100000|2021-02-18 23:15:00|8388.6|8355.2|8305.5|8272.3|8389.3|8355.9|8305.5|8272.3|0
1613690400000|2021-02-18 23:20:00|8239.6|8206.8|8229.7|8196.9|8285.5|8252.5|8229.6|8196.8|0
1613690700000|2021-02-18 23:25:00|8250.8|8217.8|8242|8209|8255.3|8222.3|8240.8|8208|0
1613691000000|2021-02-18 23:30:00|8242.4|8209.4|8245|8212|8250.9|8217.9|8235.8|8203|0
1613691300000|2021-02-18 23:35:00|8240.2|8207.4|8251|8218|8251|8218|8228.7|8195.9|0
1613691600000|2021-02-18 23:40:00|8258.4|8225.4|8261.2|8228.2|8261.2|8228.2|8252.1|8219.1|0
1613691900000|2021-02-18 23:45:00|8261.1|8228.1|8260.9|8227.9|8264.1|8231.1|8254.3|8221.3|0
1613692200000|2021-02-18 23:50:00|8261.7|8228.7|8274.3|8241.3|8283.3|8250.3|8261.7|8228.7|0
1613692500000|2021-02-18 23:55:00|8270.3|8237.3|8267.2|8234.2|8272.6|8239.6|8267.2|8234.2|0
1613692800000|2021-02-19 00:00:00|8268.2|8235.2|8263.5|8230.5|8269.9|8236.9|8260.6|8227.6|0
1613693100000|2021-02-19 00:05:00|8261.8|8228.8|8249.1|8216.1|8261.8|8228.8|8245|8212|0
1613693400000|2021-02-19 00:10:00|8249.9|8216.9|8240.6|8207.8|8249.9|8216.9|8240.6|8207.8|0
1613693700000|2021-02-19 00:15:00|8240.4|8207.6|8266.2|8233.2|8266.2|8233.2|8240.4|8207.6|0
1613694000000|2021-02-19 00:20:00|8265.7|8232.7|8265.2|8232.2|8268.9|8235.9|8261.2|8228.2|0
1613694300000|2021-02-19 00:25:00|8263.4|8230.4|8267.9|8234.9|8270.3|8237.3|8263.4|8230.4|0
1613694600000|2021-02-19 00:30:00|8267.8|8234.8|8288.1|8255.1|8288.1|8255.1|8267.8|8234.8|0
1613694900000|2021-02-19 00:35:00|8284.5|8251.5|8277.3|8244.3|8284.5|8251.5|8277.3|8244.3|0
1613695200000|2021-02-19 00:40:00|8278.3|8245.3|8303.8|8270.6|8303.8|8270.6|8275.9|8242.9|0
1613695500000|2021-02-19 00:45:00|8300|8266.8|8295.5|8262.3|8300.9|8267.7|8295.5|8262.3|0
1613695800000|2021-02-19 00:50:00|8303.2|8270|8290.6|8257.6|8303.2|8270|8290.5|8257.5|0
1613696100000|2021-02-19 00:55:00|8292.1|8258.9|8292.4|8259.2|8295.5|8262.3|8288|8255|0
1613696400000|2021-02-19 01:00:00|8292.2|8259|8293|8259.8|8293.4|8260.2|8289|8256|0
1613696700000|2021-02-19 01:05:00|8297.1|8263.9|8278.9|8245.9|8297.1|8263.9|8278.6|8245.6|0
1613697000000|2021-02-19 01:10:00|8278.8|8245.8|8242.6|8209.6|8279.3|8246.3|8242.6|8209.6|0
1613697300000|2021-02-19 01:15:00|8241.5|8208.6|8239.8|8207|8242.4|8209.4|8238.7|8205.9|0
1613697600000|2021-02-19 01:20:00|8243.9|8210.9|8240.5|8207.7|8250|8217|8240.5|8207.7|0
1613697900000|2021-02-19 01:25:00|8243.9|8210.9|8243|8210|8245.3|8212.3|8240.6|8207.8|0
1613698200000|2021-02-19 01:30:00|8243.3|8210.3|8227.9|8195.1|8243.3|8210.3|8227.9|8195.1|0
1613698500000|2021-02-19 01:35:00|8218.7|8185.9|8219.3|8186.5|8219.6|8186.8|8208.4|8175.6|0
1613698800000|2021-02-19 01:40:00|8218.5|8185.7|8225.2|8192.4|8225.3|8192.5|8218.5|8185.7|0
1613699100000|2021-02-19 01:45:00|8222.5|8189.7|8215.3|8182.5|8222.5|8189.7|8211|8178.2|0
1613699400000|2021-02-19 01:50:00|8215.5|8182.7|8218.4|8185.6|8218.7|8185.9|8215.5|8182.7|0
1613699700000|2021-02-19 01:55:00|8217.3|8184.5|8218.1|8185.3|8219.2|8186.4|8214.9|8182.1|0
1613700000000|2021-02-19 02:00:00|8218|8185.2|8211.2|8178.4|8218.6|8185.8|8211.2|8178.4|0
1613700300000|2021-02-19 02:05:00|8197.4|8164.6|8199|8166.2|8202.9|8170.1|8194.5|8161.7|0
1613700600000|2021-02-19 02:10:00|8198.8|8166|8194.1|8161.3|8201.6|8168.8|8191.9|8159.1|0
1613700900000|2021-02-19 02:15:00|8189.8|8157.2|8177.1|8144.5|8193.5|8160.7|8177.1|8144.5|0
1613701200000|2021-02-19 02:20:00|8176.6|8144|8169|8136.4|8176.6|8144|8169|8136.4|0
1613701500000|2021-02-19 02:25:00|8166.3|8133.7|8163.5|8130.9|8167.2|8134.6|8161.7|8129.1|0
1613701800000|2021-02-19 02:30:00|8164|8131.4|8149.9|8117.3|8166.4|8133.8|8149.9|8117.3|0
1613702100000|2021-02-19 02:35:00|8148.4|8115.8|8125.5|8093.1|8152.5|8119.9|8125.5|8093.1|0
1613702400000|2021-02-19 02:40:00|8123.5|8091.1|8144|8111.4|8144|8111.4|8123.5|8091.1|0
1613702700000|2021-02-19 02:45:00|8145.1|8112.5|8146|8113.4|8146.7|8114.1|8139.2|8106.8|0
1613703000000|2021-02-19 02:50:00|8146.8|8114.2|8151.3|8118.7|8151.3|8118.7|8143.4|8110.8|0
1613703300000|2021-02-19 02:55:00|8150.7|8118.1|8153|8120.4|8153.1|8120.5|8149|8116.4|0
1613703600000|2021-02-19 03:00:00|8149.8|8117.2|8150.9|8118.3|8151.5|8118.9|8149.3|8116.7|0
1613703900000|2021-02-19 03:05:00|8145.9|8113.3|8172.2|8139.6|8172.2|8139.6|8145.9|8113.3|0
1613704200000|2021-02-19 03:10:00|8177.5|8144.9|8178.1|8145.5|8178.1|8145.5|8174|8141.4|0
1613704500000|2021-02-19 03:15:00|8176.9|8144.3|8184.6|8152|8184.6|8152|8176.9|8144.3|0
1613704800000|2021-02-19 03:20:00|8184.1|8151.5|8185.7|8153.1|8189.4|8156.8|8184.1|8151.5|0
1613705100000|2021-02-19 03:25:00|8186.3|8153.7|8193.9|8161.1|8193.9|8161.1|8186|8153.4|0
1613705400000|2021-02-19 03:30:00|8189.8|8157.2|8188.1|8155.5|8189.8|8157.2|8180.1|8147.5|0
1613705700000|2021-02-19 03:35:00|8187.7|8155.1|8162.9|8130.3|8190.7|8158.1|8155.7|8123.1|0
1613706000000|2021-02-19 03:40:00|8166.5|8133.9|8167.1|8134.5|8172.3|8139.7|8166.5|8133.9|0
1613706300000|2021-02-19 03:45:00|8166|8133.4|8157|8124.4|8166|8133.4|8157|8124.4|0
1613706600000|2021-02-19 03:50:00|8155.3|8122.7|8145.2|8112.6|8158.9|8126.3|8142.1|8109.5|0
1613706900000|2021-02-19 03:55:00|8145.1|8112.5|8157.7|8125.1|8157.7|8125.1|8144.7|8112.1|0
1613707200000|2021-02-19 04:00:00|8159.4|8126.8|8157|8124.4|8159.5|8126.9|8155.9|8123.3|0
1613707500000|2021-02-19 04:05:00|8158.4|8125.8|8151.5|8118.9|8158.4|8125.8|8144.3|8111.7|0
1613707800000|2021-02-19 04:10:00|8152.7|8120.1|8156.9|8124.3|8165.8|8133.2|8148.1|8115.5|0
1613708100000|2021-02-19 04:15:00|8155|8122.4|8153.3|8120.7|8155.8|8123.2|8148.6|8116|0
1613708400000|2021-02-19 04:20:00|8149.3|8116.7|8144.9|8112.3|8152.6|8120|8144.6|8112|0
1613708700000|2021-02-19 04:25:00|8145.5|8112.9|8148.2|8115.6|8152.4|8119.8|8145.2|8112.6|0
1613709000000|2021-02-19 04:30:00|8149.2|8116.6|8143.6|8111|8149.2|8116.6|8135|8102.6|0
1613709300000|2021-02-19 04:35:00|8144.2|8111.6|8156.3|8123.7|8156.4|8123.8|8144.2|8111.6|0
1613709600000|2021-02-19 04:40:00|8154.5|8121.9|8146.1|8113.5|8159|8126.4|8146.1|8113.5|0
1613709900000|2021-02-19 04:45:00|8148.8|8116.2|8154.9|8122.3|8154.9|8122.3|8146.8|8114.2|0
1613710200000|2021-02-19 04:50:00|8158.2|8125.6|8147.1|8114.5|8163.2|8130.6|8147.1|8114.5|0
1613710500000|2021-02-19 04:55:00|8143.1|8110.5|8133.1|8100.7|8146|8113.4|8133.1|8100.7|0
1613949000000|2021-02-21 23:10:00|8104.4|8072|8085.7|8053.5|8108.7|8076.3|8067.1|8034.9|0
1613949300000|2021-02-21 23:15:00|8091.3|8058.9|8077.2|8045|8116.9|8084.5|8075.7|8043.5|0
1613949600000|2021-02-21 23:20:00|8074.1|8041.9|8083.7|8051.5|8085.1|8052.9|8066.6|8034.4|0
1613949900000|2021-02-21 23:25:00|8077.9|8045.7|8036.5|8004.5|8077.9|8045.7|8036.5|8004.5|0
1613950200000|2021-02-21 23:30:00|8027.4|7995.4|8044.5|8012.3|8044.5|8012.3|8012.7|7980.7|0
1613950500000|2021-02-21 23:35:00|8043.1|8010.9|8055.4|8023.2|8055.4|8023.2|8034|8002|0
1613950800000|2021-02-21 23:40:00|8053.3|8021.1|8029.2|7997.2|8053.3|8021.1|8029.2|7997.2|0
1613951100000|2021-02-21 23:45:00|8035.2|8003.2|8066.1|8033.9|8066.1|8033.9|8032.2|8000.2|0
1613951400000|2021-02-21 23:50:00|8071.6|8039.4|8086.1|8053.9|8090.3|8058.1|8068.1|8035.9|0
1613951700000|2021-02-21 23:55:00|8083.5|8051.3|8093.9|8061.5|8093.9|8061.5|8083.5|8051.3|0
1613952000000|2021-02-22 00:00:00|8095.1|8062.7|8103.9|8071.5|8106.5|8074.1|8095.1|8062.7|0
1613952300000|2021-02-22 00:05:00|8107.5|8075.1|8119.2|8086.8|8124.7|8092.3|8107.5|8075.1|0
1613952600000|2021-02-22 00:10:00|8117.3|8084.9|8151|8118.4|8151|8118.4|8117.3|8084.9|0
1613952900000|2021-02-22 00:15:00|8148.8|8116.2|8153|8120.4|8159.4|8126.8|8148.8|8116.2|0
1613953200000|2021-02-22 00:20:00|8149.9|8117.3|8131.1|8098.7|8149.9|8117.3|8126.4|8094|0
1613953500000|2021-02-22 00:25:00|8133|8100.6|8124.6|8092.2|8133|8100.6|8119.7|8087.3|0
1613953800000|2021-02-22 00:30:00|8131.6|8099.2|8147.9|8115.3|8149.5|8116.9|8127.3|8094.9|0
1613954100000|2021-02-22 00:35:00|8141.8|8109.2|8161.6|8129|8163.3|8130.7|8141.8|8109.2|0
1613954400000|2021-02-22 00:40:00|8161.3|8128.7|8152.3|8119.7|8161.3|8128.7|8142.1|8109.5|0
1613954700000|2021-02-22 00:45:00|8154.3|8121.7|8144.5|8111.9|8164.8|8132.2|8143.1|8110.5|0
1613955000000|2021-02-22 00:50:00|8147.3|8114.7|8156.5|8123.9|8157.7|8125.1|8147.3|8114.7|0
1613955300000|2021-02-22 00:55:00|8157.1|8124.5|8157.5|8124.9|8161.9|8129.3|8157.1|8124.5|0
1613955600000|2021-02-22 01:00:00|8159|8126.4|8172.1|8139.5|8178.8|8146.2|8158.9|8126.3|0
1613955900000|2021-02-22 01:05:00|8176.3|8143.7|8171|8138.4|8181.6|8149|8171|8138.4|0
1613956200000|2021-02-22 01:10:00|8174|8141.4|8163.2|8130.6|8174|8141.4|8157.5|8124.9|0
1613956500000|2021-02-22 01:15:00|8155.2|8122.6|8143.3|8110.7|8155.2|8122.6|8143.3|8110.7|0
1613956800000|2021-02-22 01:20:00|8143.5|8110.9|8143|8110.4|8150.2|8117.6|8143|8110.4|0
1613957100000|2021-02-22 01:25:00|8147.3|8114.7|8127.6|8095.2|8147.3|8114.7|8124.9|8092.5|0
1613957400000|2021-02-22 01:30:00|8129.7|8097.3|8110|8077.6|8131.2|8098.8|8110|8077.6|0
1613957700000|2021-02-22 01:35:00|8113|8080.6|8106.2|8073.8|8115.4|8083|8103.3|8070.9|0
1613958000000|2021-02-22 01:40:00|8107|8074.6|8105.5|8073.1|8120|8087.6|8105.5|8073.1|0
1613958300000|2021-02-22 01:45:00|8104.8|8072.4|8090|8057.8|8107.1|8074.7|8085.5|8053.3|0
1613958600000|2021-02-22 01:50:00|8084.3|8052.1|8080.3|8048.1|8092.1|8059.7|8080.3|8048.1|0
1613958900000|2021-02-22 01:55:00|8080.9|8048.7|8086.2|8054|8091.3|8058.9|8080.9|8048.7|0
1613959200000|2021-02-22 02:00:00|8086.1|8053.9|8105.7|8073.3|8105.7|8073.3|8086.1|8053.9|0
1613959500000|2021-02-22 02:05:00|8106.9|8074.5|8113.2|8080.8|8113.2|8080.8|8105.5|8073.1|0
1613959800000|2021-02-22 02:10:00|8112.3|8079.9|8143.4|8110.8|8143.4|8110.8|8112.3|8079.9|0
1613960100000|2021-02-22 02:15:00|8143.1|8110.5|8124.6|8092.2|8143.3|8110.7|8124.6|8092.2|0
1613960400000|2021-02-22 02:20:00|8124.5|8092.1|8121.4|8089|8126.9|8094.5|8121|8088.6|0
1613960700000|2021-02-22 02:25:00|8120.2|8087.8|8092.5|8060.1|8123.1|8090.7|8092.5|8060.1|0
1613961000000|2021-02-22 02:30:00|8092.6|8060.2|8092.4|8060|8094.8|8062.4|8090.1|8057.9|0
1613961300000|2021-02-22 02:35:00|8090.2|8058|8087|8054.8|8095.8|8063.4|8082.1|8049.9|0
1613961600000|2021-02-22 02:40:00|8085.7|8053.5|8076.5|8044.3|8088|8055.8|8076.5|8044.3|0
1613961900000|2021-02-22 02:45:00|8073.4|8041.2|8077.8|8045.6|8077.8|8045.6|8060.6|8028.4|0
1613962200000|2021-02-22 02:50:00|8079.4|8047.2|8068.5|8036.3|8079.4|8047.2|8065.9|8033.7|0
1613962500000|2021-02-22 02:55:00|8068.9|8036.7|8086.3|8054.1|8088.5|8056.3|8068.9|8036.7|0
1613962800000|2021-02-22 03:00:00|8085.5|8053.3|8083.8|8051.6|8088.6|8056.4|8080.4|8048.2|0
1613963100000|2021-02-22 03:05:00|8082.5|8050.3|8075.5|8043.3|8082.5|8050.3|8073.7|8041.5|0
1613963400000|2021-02-22 03:10:00|8078.2|8046|8079.6|8047.4|8081|8048.8|8075.5|8043.3|0
1613963700000|2021-02-22 03:15:00|8081.7|8049.5|8092.4|8060|8093|8060.6|8079.9|8047.7|0
1613964000000|2021-02-22 03:20:00|8090.9|8058.7|8091.7|8059.3|8094.5|8062.1|8090.5|8058.3|0
1613964300000|2021-02-22 03:25:00|8092.4|8060|8094.3|8061.9|8094.3|8061.9|8086.3|8054.1|0
1613964600000|2021-02-22 03:30:00|8092.4|8060|8058.2|8026|8092.4|8060|8056.1|8023.9|0
1613964900000|2021-02-22 03:35:00|8055.6|8023.4|8068.1|8035.9|8068.9|8036.7|8052.7|8020.5|0
1613965200000|2021-02-22 03:40:00|8068.2|8036|8062.2|8030|8068.2|8036|8053.1|8020.9|0
1613965500000|2021-02-22 03:45:00|8061.9|8029.7|8061.7|8029.5|8061.9|8029.7|8057.4|8025.2|0
1613965800000|2021-02-22 03:50:00|8065.5|8033.3|8062.5|8030.3|8065.5|8033.3|8060.8|8028.6|0
1613966100000|2021-02-22 03:55:00|8062.9|8030.7|8078.5|8046.3|8078.5|8046.3|8061.7|8029.5|0
1613966400000|2021-02-22 04:00:00|8074.6|8042.4|8080.9|8048.7|8080.9|8048.7|8074.4|8042.2|0
1613966700000|2021-02-22 04:05:00|8078|8045.8|8077.1|8044.9|8078.1|8045.9|8074.4|8042.2|0
1613967000000|2021-02-22 04:10:00|8078.2|8046|8083.6|8051.4|8085.6|8053.4|8078.2|8046|0
1613967300000|2021-02-22 04:15:00|8087|8054.8|8092.1|8059.7|8092.1|8059.7|8087|8054.8|0
1613967600000|2021-02-22 04:20:00|8090.1|8057.9|8087.7|8055.5|8090.1|8057.9|8085.7|8053.5|0
1613967900000|2021-02-22 04:25:00|8087.2|8055|8091.3|8058.9|8091.3|8058.9|8084.4|8052.2|0
1613968200000|2021-02-22 04:30:00|8092.4|8060|8096.6|8064.2|8104.8|8072.4|8091|8058.8|0
1613968500000|2021-02-22 04:35:00|8096|8063.6|8097.2|8064.8|8100.6|8068.2|8095.2|8062.8|0
1613968800000|2021-02-22 04:40:00|8093.7|8061.3|8090.9|8058.7|8094.6|8062.2|8087.8|8055.6|0
1613969100000|2021-02-22 04:45:00|8089.8|8057.6|8082.3|8050.1|8090.6|8058.4|8074.2|8042|0
1613969400000|2021-02-22 04:50:00|8082.2|8050|8088.9|8056.7|8093.6|8061.2|8081.2|8049|0
1613969700000|2021-02-22 04:55:00|8084.7|8052.5|8087.4|8055.2|8087.4|8055.2|8082.8|8050.6|0
1614035400000|2021-02-22 23:10:00|8241.6|8208.6|8266.5|8233.5|8275.4|8242.4|8231.4|8198.6|0
1614035700000|2021-02-22 23:15:00|8268.3|8235.3|8285.3|8252.3|8292.4|8259.2|8268.3|8235.3|0
1614036000000|2021-02-22 23:20:00|8286.1|8253.1|8322.6|8289.4|8332.7|8299.5|8286.1|8253.1|0
1614036300000|2021-02-22 23:25:00|8327.7|8294.5|8388|8354.6|8388|8354.6|8325|8291.8|0
1614036600000|2021-02-22 23:30:00|8396.3|8362.7|8367.7|8334.3|8397.5|8363.9|8366.2|8332.8|0
1614036900000|2021-02-22 23:35:00|8363.2|8329.8|8372.7|8339.3|8375.6|8342.2|8363.2|8329.8|0
1614037200000|2021-02-22 23:40:00|8370.6|8337.2|8394.2|8360.6|8394.2|8360.6|8365.2|8331.8|0
1614037500000|2021-02-22 23:45:00|8390.7|8357.3|8383.5|8350.1|8391.9|8358.3|8383.5|8350.1|0
1614037800000|2021-02-22 23:50:00|8377|8343.6|8386.3|8352.9|8388.4|8355|8374.1|8340.7|0
1614038100000|2021-02-22 23:55:00|8387.3|8353.9|8403.5|8369.9|8408.2|8374.6|8387.3|8353.9|0
1614038400000|2021-02-23 00:00:00|8399.9|8366.3|8360.5|8327.1|8399.9|8366.3|8360.5|8327.1|0
1614038700000|2021-02-23 00:05:00|8370.1|8336.7|8345.1|8311.7|8370.1|8336.7|8344.9|8311.5|0
1614039000000|2021-02-23 00:10:00|8345.6|8312.2|8333.8|8300.6|8346.6|8313.2|8333.8|8300.6|0
1614039300000|2021-02-23 00:15:00|8335.7|8302.5|8346|8312.6|8348.1|8314.7|8335.7|8302.5|0
1614039600000|2021-02-23 00:20:00|8343.2|8309.8|8366.6|8333.2|8366.6|8333.2|8339.1|8305.9|0
1614039900000|2021-02-23 00:25:00|8366.3|8332.9|8369.8|8336.4|8373.1|8339.7|8364.5|8331.1|0
1614040200000|2021-02-23 00:30:00|8372.8|8339.4|8393.2|8359.6|8400.1|8366.5|8372.8|8339.4|0
1614040500000|2021-02-23 00:35:00|8395.9|8362.3|8396.5|8362.9|8398.7|8365.1|8392|8358.4|0
1614040800000|2021-02-23 00:40:00|8398|8364.4|8401.6|8368|8401.6|8368|8394.4|8360.8|0
1614041100000|2021-02-23 00:45:00|8401.7|8368.1|8398.1|8364.5|8409.7|8376.1|8398.1|8364.5|0
1614041400000|2021-02-23 00:50:00|8394|8360.4|8384.4|8351|8394|8360.4|8375.9|8342.5|0
1614041700000|2021-02-23 00:55:00|8383.9|8350.5|8399|8365.4|8399|8365.4|8383.9|8350.5|0
1614042000000|2021-02-23 01:00:00|8393.5|8359.9|8405.4|8371.8|8407.5|8373.9|8393.5|8359.9|0
1614042300000|2021-02-23 01:05:00|8403.6|8370|8393|8359.4|8405|8371.4|8393|8359.4|0
1614042600000|2021-02-23 01:10:00|8397.7|8364.1|8403.9|8370.3|8405.1|8371.5|8397.7|8364.1|0
1614042900000|2021-02-23 01:15:00|8401.4|8367.8|8402.8|8369.2|8404|8370.4|8399|8365.4|0
1614043200000|2021-02-23 01:20:00|8404.6|8371|8394.6|8361|8405.1|8371.5|8394.6|8361|0
1614043500000|2021-02-23 01:25:00|8395.8|8362.2|8401.8|8368.2|8401.8|8368.2|8394.3|8360.7|0
1614043800000|2021-02-23 01:30:00|8400.4|8366.8|8397.2|8363.6|8400.4|8366.8|8393.6|8360|0
1614044100000|2021-02-23 01:35:00|8399.6|8366|8414.8|8381.2|8414.8|8381.2|8399.6|8366|0
1614044400000|2021-02-23 01:40:00|8413.6|8380|8426.7|8393.1|8429.5|8395.9|8408.3|8374.7|0
1614044700000|2021-02-23 01:45:00|8423.1|8389.5|8437.7|8404.1|8437.8|8404.2|8423.1|8389.5|0
1614045000000|2021-02-23 01:50:00|8435.6|8402|8434.9|8401.3|8440.6|8407|8434|8400.4|0
1614045300000|2021-02-23 01:55:00|8432.8|8399.2|8428.8|8395.2|8433.9|8400.3|8426.4|8392.8|0
1614045600000|2021-02-23 02:00:00|8427.8|8394.2|8423.4|8389.8|8430.2|8396.6|8422.4|8388.8|0
1614045900000|2021-02-23 02:05:00|8421.7|8388.1|8422.1|8388.5|8422.7|8389.1|8416.7|8383.1|0
1614046200000|2021-02-23 02:10:00|8421.5|8387.9|8423.4|8389.8|8428.6|8395|8420.4|8386.8|0
1614046500000|2021-02-23 02:15:00|8423.6|8390|8422.7|8389.1|8427.3|8393.7|8420.8|8387.2|0
1614046800000|2021-02-23 02:20:00|8422.4|8388.8|8415.6|8382|8422.4|8388.8|8413.9|8380.3|0
1614047100000|2021-02-23 02:25:00|8414.3|8380.7|8417|8383.4|8420.6|8387|8413.3|8379.7|0
1614047400000|2021-02-23 02:30:00|8415.2|8381.6|8415.2|8381.6|8417.2|8383.6|8411.5|8377.9|0
1614047700000|2021-02-23 02:35:00|8422.2|8388.6|8419.9|8386.3|8425.2|8391.6|8418.5|8384.9|0
1614048000000|2021-02-23 02:40:00|8419.4|8385.8|8416.5|8382.9|8419.4|8385.8|8414.8|8381.2|0
1614048300000|2021-02-23 02:45:00|8416.7|8383.1|8407|8373.4|8416.7|8383.1|8405|8371.4|0
1614048600000|2021-02-23 02:50:00|8410.9|8377.3|8421.6|8388|8423.4|8389.8|8410.9|8377.3|0
1614048900000|2021-02-23 02:55:00|8421.4|8387.8|8417.9|8384.3|8422.2|8388.6|8417.3|8383.7|0
1614049200000|2021-02-23 03:00:00|8412.5|8378.9|8405.2|8371.6|8412.5|8378.9|8403.6|8370|0
1614049500000|2021-02-23 03:05:00|8405.1|8371.5|8401|8367.4|8405.1|8371.5|8399.5|8365.9|0
1614049800000|2021-02-23 03:10:00|8399.1|8365.5|8396.8|8363.2|8399.8|8366.2|8395.6|8362|0
1614050100000|2021-02-23 03:15:00|8395.1|8361.5|8399.8|8366.2|8404.9|8371.3|8394.5|8360.9|0
1614050400000|2021-02-23 03:20:00|8400|8366.4|8393.2|8359.6|8400|8366.4|8393.2|8359.6|0
1614050700000|2021-02-23 03:25:00|8390.8|8357.4|8395.4|8361.8|8395.4|8361.8|8388.1|8354.7|0
1614051000000|2021-02-23 03:30:00|8394.7|8361.1|8393.7|8360.1|8396.2|8362.6|8393|8359.4|0
1614051300000|2021-02-23 03:35:00|8396.5|8362.9|8398.3|8364.7|8398.5|8364.9|8393.8|8360.2|0
1614051600000|2021-02-23 03:40:00|8398.8|8365.2|8403.9|8370.3|8405.8|8372.2|8398.8|8365.2|0
1614051900000|2021-02-23 03:45:00|8402.7|8369.1|8401.1|8367.5|8408.9|8375.3|8399.3|8365.7|0
1614052200000|2021-02-23 03:50:00|8399.1|8365.5|8403.1|8369.5|8404.9|8371.3|8398.8|8365.2|0
1614052500000|2021-02-23 03:55:00|8404.8|8371.2|8411.3|8377.7|8412|8378.4|8404.8|8371.2|0
1614052800000|2021-02-23 04:00:00|8414.2|8380.6|8435.5|8401.9|8437.6|8404|8414.2|8380.6|0
1614053100000|2021-02-23 04:05:00|8437.9|8404.3|8428|8394.4|8440.9|8407.3|8428|8394.4|0
1614053400000|2021-02-23 04:10:00|8431|8397.4|8433.4|8399.8|8436.8|8403.2|8430.6|8397|0
1614053700000|2021-02-23 04:15:00|8432.9|8399.3|8437.6|8404|8439.6|8406|8432.4|8398.8|0
1614054000000|2021-02-23 04:20:00|8437|8403.4|8440.4|8406.8|8445.8|8412|8437|8403.4|0
1614054300000|2021-02-23 04:25:00|8443.1|8409.3|8450.1|8416.3|8451.2|8417.4|8442.4|8408.6|0
1614054600000|2021-02-23 04:30:00|8458.4|8424.6|8465.7|8431.9|8474.1|8440.3|8458.4|8424.6|0
1614054900000|2021-02-23 04:35:00|8465.9|8432.1|8473.7|8439.9|8476.3|8442.5|8465.9|8432.1|0
1614055200000|2021-02-23 04:40:00|8481.1|8447.3|8480.8|8447|8482.4|8448.6|8478.2|8444.4|0
1614055500000|2021-02-23 04:45:00|8482.4|8448.6|8468.1|8434.3|8485.4|8451.6|8468.1|8434.3|0
1614055800000|2021-02-23 04:50:00|8469.9|8436.1|8486.2|8452.4|8489.9|8456.1|8469.9|8436.1|0
1614056100000|2021-02-23 04:55:00|8483.6|8449.8|8472.8|8439|8483.6|8449.8|8472.8|8439|0
1614121800000|2021-02-23 23:10:00|8523.8|8489.8|8510.4|8476.4|8534.1|8500.1|8510.4|8476.4|0
1614122100000|2021-02-23 23:15:00|8497.9|8463.9|8470.5|8436.7|8497.9|8463.9|8456.3|8422.5|0
1614122400000|2021-02-23 23:20:00|8478.3|8444.5|8458.9|8425.1|8478.3|8444.5|8458.9|8425.1|0
1614122700000|2021-02-23 23:25:00|8457.6|8423.8|8439.4|8405.8|8463.5|8429.7|8437.3|8403.7|0
1614123000000|2021-02-23 23:30:00|8442.5|8408.7|8441.6|8408|8443.1|8409.3|8436.5|8402.9|0
1614123300000|2021-02-23 23:35:00|8441.3|8407.7|8498.1|8464.1|8502.1|8468.1|8441.1|8407.5|0
1614123600000|2021-02-23 23:40:00|8520.3|8486.3|8508.6|8474.6|8520.3|8486.3|8491.2|8457.4|0
1614123900000|2021-02-23 23:45:00|8505.3|8471.3|8520|8486|8520|8486|8505.3|8471.3|0
1614124200000|2021-02-23 23:50:00|8510.9|8476.9|8502.1|8468.1|8511.9|8477.9|8497.9|8463.9|0
1614124500000|2021-02-23 23:55:00|8495.9|8461.9|8481.4|8447.6|8500.3|8466.3|8481.4|8447.6|0
1614124800000|2021-02-24 00:00:00|8482.9|8449.1|8488.8|8455|8500.7|8466.7|8482.9|8449.1|0
1614125100000|2021-02-24 00:05:00|8486|8452.2|8490.9|8457.1|8498.3|8464.3|8486|8452.2|0
1614125400000|2021-02-24 00:10:00|8496.4|8462.4|8513|8479|8513|8479|8496.4|8462.4|0
1614125700000|2021-02-24 00:15:00|8503.2|8469.2|8499.4|8465.4|8512.8|8478.8|8498.9|8464.9|0
1614126000000|2021-02-24 00:20:00|8497.3|8463.3|8484.9|8451.1|8497.3|8463.3|8484.1|8450.3|0
1614126300000|2021-02-24 00:25:00|8476.8|8443|8470.9|8437.1|8476.8|8443|8469.7|8435.9|0
1614126600000|2021-02-24 00:30:00|8465.8|8432|8475.3|8441.5|8483.1|8449.3|8465.1|8431.3|0
1614126900000|2021-02-24 00:35:00|8476.2|8442.4|8490|8456.2|8490|8456.2|8476.2|8442.4|0
1614127200000|2021-02-24 00:40:00|8493.4|8459.4|8497.5|8463.5|8500.1|8466.1|8493.4|8459.4|0
1614127500000|2021-02-24 00:45:00|8501|8467|8467.2|8433.4|8501|8467|8467.2|8433.4|0
1614127800000|2021-02-24 00:50:00|8471.9|8438.1|8459.7|8425.9|8473.2|8439.4|8459.7|8425.9|0
1614128100000|2021-02-24 00:55:00|8461.2|8427.4|8456|8422.2|8463.2|8429.4|8454.4|8420.6|0
1614128400000|2021-02-24 01:00:00|8457.9|8424.1|8479.8|8446|8492.9|8458.9|8457.9|8424.1|0
1614128700000|2021-02-24 01:05:00|8482.8|8449|8470.4|8436.6|8485.1|8451.3|8470|8436.2|0
1614129000000|2021-02-24 01:10:00|8469.9|8436.1|8475.1|8441.3|8479.9|8446.1|8469.9|8436.1|0
1614129300000|2021-02-24 01:15:00|8472.9|8439.1|8486.7|8452.9|8486.7|8452.9|8470.5|8436.7|0
1614129600000|2021-02-24 01:20:00|8490.8|8457|8472.5|8438.7|8494.8|8460.8|8470.5|8436.7|0
1614129900000|2021-02-24 01:25:00|8471.5|8437.7|8463.3|8429.5|8471.5|8437.7|8452.2|8418.4|0
1614130200000|2021-02-24 01:30:00|8466.4|8432.6|8464.9|8431.1|8467.9|8434.1|8452.5|8418.7|0
1614130500000|2021-02-24 01:35:00|8463.5|8429.7|8452.3|8418.5|8463.5|8429.7|8436.9|8403.3|0
1614130800000|2021-02-24 01:40:00|8455.6|8421.8|8455.1|8421.3|8455.6|8421.8|8450.2|8416.4|0
1614131100000|2021-02-24 01:45:00|8448.5|8414.7|8450.6|8416.8|8454.1|8420.3|8447.6|8413.8|0
1614131400000|2021-02-24 01:50:00|8449.9|8416.1|8469.4|8435.6|8469.4|8435.6|8449.9|8416.1|0
1614131700000|2021-02-24 01:55:00|8463|8429.2|8460.8|8427|8466.9|8433.1|8458.7|8424.9|0
1614132000000|2021-02-24 02:00:00|8459.6|8425.8|8452.3|8418.5|8466.9|8433.1|8452.3|8418.5|0
1614132300000|2021-02-24 02:05:00|8452.7|8418.9|8461|8427.2|8461.9|8428.1|8451.4|8417.6|0
1614132600000|2021-02-24 02:10:00|8461.8|8428|8464.4|8430.6|8470.6|8436.8|8461.8|8428|0
1614132900000|2021-02-24 02:15:00|8463.5|8429.7|8451.7|8417.9|8463.5|8429.7|8451.7|8417.9|0
1614133200000|2021-02-24 02:20:00|8451.9|8418.1|8433.3|8399.7|8451.9|8418.1|8432.7|8399.1|0
1614133500000|2021-02-24 02:25:00|8434|8400.4|8423.9|8390.3|8434.7|8401.1|8423.9|8390.3|0
1614133800000|2021-02-24 02:30:00|8426.8|8393.2|8430|8396.4|8430|8396.4|8422.5|8388.9|0
1614134100000|2021-02-24 02:35:00|8431.5|8397.9|8431.7|8398.1|8431.7|8398.1|8425.7|8392.1|0
1614134400000|2021-02-24 02:40:00|8427.7|8394.1|8430|8396.4|8433|8399.4|8425|8391.4|0
1614134700000|2021-02-24 02:45:00|8434.9|8401.3|8437.7|8404.1|8437.7|8404.1|8431.6|8398|0
1614135000000|2021-02-24 02:50:00|8434.5|8400.9|8409.7|8376.1|8434.5|8400.9|8403.7|8370.1|0
1614135300000|2021-02-24 02:55:00|8404.8|8371.2|8402.2|8368.6|8404.8|8371.2|8397.7|8364.1|0
1614135600000|2021-02-24 03:00:00|8411.5|8377.9|8410.6|8377|8416.3|8382.7|8410.6|8377|0
1614135900000|2021-02-24 03:05:00|8412.1|8378.5|8407.5|8373.9|8424.8|8391.2|8407.5|8373.9|0
1614136200000|2021-02-24 03:10:00|8409.1|8375.5|8406.3|8372.7|8414.5|8380.9|8406.3|8372.7|0
1614136500000|2021-02-24 03:15:00|8404.3|8370.7|8398|8364.4|8404.8|8371.2|8398|8364.4|0
1614136800000|2021-02-24 03:20:00|8396.6|8363|8404.4|8370.8|8411.2|8377.6|8396.6|8363|0
1614137100000|2021-02-24 03:25:00|8402.4|8368.8|8393.5|8359.9|8402.4|8368.8|8389.2|8355.8|0
1614137400000|2021-02-24 03:30:00|8391.4|8358|8392.4|8358.8|8399.5|8365.9|8387.7|8354.3|0
1614137700000|2021-02-24 03:35:00|8391.5|8358.1|8374.7|8341.3|8398.2|8364.6|8374.7|8341.3|0
1614138000000|2021-02-24 03:40:00|8374.5|8341.1|8380.1|8346.7|8381.6|8348.2|8374.2|8340.8|0
1614138300000|2021-02-24 03:45:00|8384|8350.6|8385.7|8352.3|8385.7|8352.3|8379.6|8346.2|0
1614138600000|2021-02-24 03:50:00|8381.8|8348.4|8372.9|8339.5|8384.5|8351.1|8371.6|8338.2|0
1614138900000|2021-02-24 03:55:00|8372.3|8338.9|8377.3|8343.9|8377.3|8343.9|8371.9|8338.5|0
1614139200000|2021-02-24 04:00:00|8383.9|8350.5|8389.5|8356.1|8392.9|8359.3|8383.9|8350.5|0
1614139500000|2021-02-24 04:05:00|8388.9|8355.5|8400.8|8367.2|8400.8|8367.2|8388.9|8355.5|0
1614139800000|2021-02-24 04:10:00|8401|8367.4|8420.6|8387|8420.6|8387|8401|8367.4|0
1614140100000|2021-02-24 04:15:00|8419.5|8385.9|8429.2|8395.6|8429.4|8395.8|8419.5|8385.9|0
1614140400000|2021-02-24 04:20:00|8429.5|8395.9|8427.6|8394|8432|8398.4|8426|8392.4|0
1614140700000|2021-02-24 04:25:00|8430.2|8396.6|8426.6|8393|8430.2|8396.6|8424.6|8391|0
1614141000000|2021-02-24 04:30:00|8423.9|8390.3|8428.3|8394.7|8428.3|8394.7|8423.9|8390.3|0
1614141300000|2021-02-24 04:35:00|8426.8|8393.2|8435.1|8401.5|8435.6|8402|8426.8|8393.2|0
1614141600000|2021-02-24 04:40:00|8435.3|8401.7|8425.3|8391.7|8435.3|8401.7|8425.3|8391.7|0
1614141900000|2021-02-24 04:45:00|8420.9|8387.3|8412.7|8379.1|8422.6|8389|8412.7|8379.1|0
1614142200000|2021-02-24 04:50:00|8412.5|8378.9|8418.4|8384.8|8431.9|8398.3|8412.5|8378.9|0
1614142500000|2021-02-24 04:55:00|8417|8383.4|8421.8|8388.2|8423.5|8389.9|8410.2|8376.6|0
1614208200000|2021-02-24 23:10:00|8604.4|8570|8652.3|8617.7|8652.3|8617.7|8597.5|8563.1|0
1614208500000|2021-02-24 23:15:00|8638.3|8603.9|8631.6|8597.2|8658.3|8623.7|8631.6|8597.2|0
1614208800000|2021-02-24 23:20:00|8631.5|8597.1|8609.8|8575.4|8631.5|8597.1|8592|8557.8|0
1614209100000|2021-02-24 23:25:00|8625.9|8591.5|8597|8562.6|8625.9|8591.5|8597|8562.6|0
1614209400000|2021-02-24 23:30:00|8600.1|8565.7|8641.4|8607|8647.8|8613.2|8600.1|8565.7|0
1614209700000|2021-02-24 23:35:00|8641.9|8607.5|8658.3|8623.7|8661.3|8626.7|8641.9|8607.5|0
1614210000000|2021-02-24 23:40:00|8659.5|8624.9|8644.3|8609.7|8661.7|8627.1|8639.6|8605.2|0
1614210300000|2021-02-24 23:45:00|8642.1|8607.7|8641.8|8607.4|8647.5|8612.9|8638.6|8604.2|0
1614210600000|2021-02-24 23:50:00|8643.6|8609|8641.1|8606.7|8650|8615.4|8633.8|8599.4|0
1614210900000|2021-02-24 23:55:00|8641|8606.6|8636.1|8601.7|8641|8606.6|8633.7|8599.3|0
1614211200000|2021-02-25 00:00:00|8632.7|8598.3|8646|8611.4|8646|8611.4|8623.6|8589.2|0
1614211500000|2021-02-25 00:05:00|8648.4|8613.8|8653.1|8618.5|8655.3|8620.7|8647.2|8612.6|0
1614211800000|2021-02-25 00:10:00|8653.6|8619|8651.2|8616.6|8657|8622.4|8648.6|8614|0
1614212100000|2021-02-25 00:15:00|8653.7|8619.1|8641.9|8607.5|8653.7|8619.1|8639.2|8604.8|0
1614212400000|2021-02-25 00:20:00|8643.8|8609.2|8643.1|8608.5|8648.9|8614.3|8639.7|8605.3|0
1614212700000|2021-02-25 00:25:00|8644.1|8609.5|8654.9|8620.3|8664.8|8630.2|8644.1|8609.5|0
1614213000000|2021-02-25 00:30:00|8652.9|8618.3|8645.2|8610.6|8652.9|8618.3|8644|8609.4|0
1614213300000|2021-02-25 00:35:00|8645|8610.4|8617|8582.6|8645|8610.4|8617|8582.6|0
1614213600000|2021-02-25 00:40:00|8615.7|8581.3|8622.3|8587.9|8622.6|8588.2|8614.6|8580.2|0
1614213900000|2021-02-25 00:45:00|8626.6|8592.2|8630.7|8596.3|8634.7|8600.3|8623.9|8589.5|0
1614214200000|2021-02-25 00:50:00|8629.3|8594.9|8620.5|8586.1|8630.2|8595.8|8620.5|8586.1|0
1614214500000|2021-02-25 00:55:00|8625.1|8590.7|8624.5|8590.1|8632.6|8598.2|8624.5|8590.1|0
1614214800000|2021-02-25 01:00:00|8624.1|8589.7|8621.1|8586.7|8628.8|8594.4|8621.1|8586.7|0
1614215100000|2021-02-25 01:05:00|8617.9|8583.5|8591.2|8557|8617.9|8583.5|8591.2|8557|0
1614215400000|2021-02-25 01:10:00|8591.5|8557.3|8608.9|8574.5|8612.5|8578.1|8591.5|8557.3|0
1614215700000|2021-02-25 01:15:00|8610.5|8576.1|8606|8571.6|8616.3|8581.9|8606|8571.6|0
1614216000000|2021-02-25 01:20:00|8605.4|8571|8591.7|8557.5|8605.4|8571|8587.5|8553.3|0
1614216300000|2021-02-25 01:25:00|8598.1|8563.7|8601.8|8567.4|8604.3|8569.9|8598.1|8563.7|0
1614216600000|2021-02-25 01:30:00|8602.6|8568.2|8604|8569.6|8604|8569.6|8599.1|8564.7|0
1614216900000|2021-02-25 01:35:00|8604.5|8570.1|8602.9|8568.5|8609.4|8575|8602.9|8568.5|0
1614217200000|2021-02-25 01:40:00|8598.4|8564|8598.4|8564|8603|8568.6|8598.1|8563.7|0
1614217500000|2021-02-25 01:45:00|8600.2|8565.8|8610.6|8576.2|8610.6|8576.2|8600.2|8565.8|0
1614217800000|2021-02-25 01:50:00|8619.2|8584.8|8606.4|8572|8619.2|8584.8|8606.4|8572|0
1614218100000|2021-02-25 01:55:00|8602.7|8568.3|8605.4|8571|8608.9|8574.5|8601.5|8567.1|0
1614218400000|2021-02-25 02:00:00|8609.2|8574.8|8620.3|8585.9|8620.3|8585.9|8606.5|8572.1|0
1614218700000|2021-02-25 02:05:00|8622.4|8588|8619.5|8585.1|8622.6|8588.2|8615.4|8581|0
1614219000000|2021-02-25 02:10:00|8622.9|8588.5|8618.4|8584|8624.7|8590.3|8618.1|8583.7|0
1614219300000|2021-02-25 02:15:00|8618.6|8584.2|8623.8|8589.4|8623.8|8589.4|8616.4|8582|0
1614219600000|2021-02-25 02:20:00|8623.4|8589|8628.9|8594.5|8628.9|8594.5|8622.7|8588.3|0
1614219900000|2021-02-25 02:25:00|8624.8|8590.4|8620.5|8586.1|8625.4|8591|8619.6|8585.2|0
1614220200000|2021-02-25 02:30:00|8620.1|8585.7|8623.7|8589.3|8625.6|8591.2|8619.1|8584.7|0
1614220500000|2021-02-25 02:35:00|8624.1|8589.7|8631|8596.6|8631.8|8597.4|8622.9|8588.5|0
1614220800000|2021-02-25 02:40:00|8632.5|8598.1|8639.5|8605.1|8639.5|8605.1|8628.4|8594|0
1614221100000|2021-02-25 02:45:00|8639.3|8604.9|8636.6|8602.2|8639.7|8605.3|8636.2|8601.8|0
1614221400000|2021-02-25 02:50:00|8641.2|8606.8|8631.4|8597|8641.2|8606.8|8630.5|8596.1|0
1614221700000|2021-02-25 02:55:00|8631.3|8596.9|8632.8|8598.4|8633.4|8599|8631.3|8596.9|0
1614222000000|2021-02-25 03:00:00|8630.3|8595.9|8623.2|8588.8|8630.3|8595.9|8620.6|8586.2|0
1614222300000|2021-02-25 03:05:00|8620.5|8586.1|8626.5|8592.1|8626.5|8592.1|8619|8584.6|0
1614222600000|2021-02-25 03:10:00|8623.3|8588.9|8611|8576.6|8623.3|8588.9|8611|8576.6|0
1614222900000|2021-02-25 03:15:00|8616|8581.6|8615.6|8581.2|8618.4|8584|8613.3|8578.9|0
1614223200000|2021-02-25 03:20:00|8612.4|8578|8613.3|8578.9|8616.1|8581.7|8611.5|8577.1|0
1614223500000|2021-02-25 03:25:00|8613.1|8578.7|8619.4|8585|8619.4|8585|8609.8|8575.4|0
1614223800000|2021-02-25 03:30:00|8625.2|8590.8|8623.5|8589.1|8625.3|8590.9|8620.8|8586.4|0
1614224100000|2021-02-25 03:35:00|8621|8586.6|8614.7|8580.3|8624.2|8589.8|8614.7|8580.3|0
1614224400000|2021-02-25 03:40:00|8617.4|8583|8614.1|8579.7|8620.8|8586.4|8613.4|8579|0
1614224700000|2021-02-25 03:45:00|8609.9|8575.5|8596.1|8561.7|8610.9|8576.5|8596.1|8561.7|0
1614225000000|2021-02-25 03:50:00|8593.2|8558.8|8584.2|8550|8596|8561.6|8581.8|8547.6|0
1614225300000|2021-02-25 03:55:00|8585.1|8550.9|8574.5|8540.3|8586.9|8552.7|8574.5|8540.3|0
1614225600000|2021-02-25 04:00:00|8575|8540.8|8580.5|8546.3|8588.1|8553.9|8575|8540.8|0
1614225900000|2021-02-25 04:05:00|8575.4|8541.2|8571.7|8537.5|8575.4|8541.2|8571.2|8537|0
1614226200000|2021-02-25 04:10:00|8572|8537.8|8572.9|8538.7|8576.2|8542|8567.2|8533|0
1614226500000|2021-02-25 04:15:00|8571|8536.8|8573.7|8539.5|8578.1|8543.9|8568.3|8534.1|0
1614226800000|2021-02-25 04:20:00|8575.1|8540.9|8565.4|8531.2|8575.3|8541.1|8563.5|8529.3|0
1614227100000|2021-02-25 04:25:00|8565|8530.8|8587.6|8553.4|8587.6|8553.4|8564.5|8530.3|0
1614227400000|2021-02-25 04:30:00|8579.8|8545.6|8586.5|8552.3|8589.5|8555.3|8579.8|8545.6|0
1614227700000|2021-02-25 04:35:00|8590.6|8556.4|8588.5|8554.3|8593.3|8558.9|8587.7|8553.5|0
1614228000000|2021-02-25 04:40:00|8587.9|8553.7|8585.7|8551.5|8600.5|8566.1|8585.7|8551.5|0
1614228300000|2021-02-25 04:45:00|8589.5|8555.3|8574.2|8540|8589.5|8555.3|8574.2|8540|0
1614228600000|2021-02-25 04:50:00|8573.9|8539.7|8570|8535.8|8573.9|8539.7|8567.3|8533.1|0
1614228900000|2021-02-25 04:55:00|8567.6|8533.4|8571.9|8537.7|8573.7|8539.5|8560.5|8526.3|0
1614294600000|2021-02-25 23:10:00|8394.8|8361.2|8390.7|8357.3|8415.1|8381.5|8386.1|8352.7|0
1614294900000|2021-02-25 23:15:00|8398|8364.4|8432|8398.4|8434.5|8400.9|8398|8364.4|0
1614295200000|2021-02-25 23:20:00|8438.7|8405.1|8381.6|8348.2|8439.4|8405.8|8377.8|8344.4|0
1614295500000|2021-02-25 23:25:00|8380.4|8347|8387.9|8354.5|8387.9|8354.5|8377|8343.6|0
1614295800000|2021-02-25 23:30:00|8402.3|8368.7|8412.9|8379.3|8412.9|8379.3|8398.2|8364.6|0
1614296100000|2021-02-25 23:35:00|8414.5|8380.9|8433.4|8399.8|8437.7|8404.1|8407.3|8373.7|0
1614296400000|2021-02-25 23:40:00|8435|8401.4|8418.2|8384.6|8435|8401.4|8402.6|8369|0
1614296700000|2021-02-25 23:45:00|8421.1|8387.5|8401.1|8367.5|8426.4|8392.8|8401.1|8367.5|0
1614297000000|2021-02-25 23:50:00|8404.6|8371|8388.3|8354.9|8404.6|8371|8382.4|8349|0
1614297300000|2021-02-25 23:55:00|8382.9|8349.5|8378.9|8345.5|8383.7|8350.3|8370.7|8337.3|0
1614297600000|2021-02-26 00:00:00|8373.1|8339.7|8375.3|8341.9|8390.4|8357|8373.1|8339.7|0
1614297900000|2021-02-26 00:05:00|8374.2|8340.8|8378.9|8345.5|8382.3|8348.9|8373.4|8340|0
1614298200000|2021-02-26 00:10:00|8375.1|8341.7|8385.2|8351.8|8385.2|8351.8|8366.9|8333.5|0
1614298500000|2021-02-26 00:15:00|8370.7|8337.3|8366.4|8333|8377.6|8344.2|8366.3|8332.9|0
1614298800000|2021-02-26 00:20:00|8368.3|8334.9|8352.7|8319.3|8375.5|8342.1|8344.4|8311|0
1614299100000|2021-02-26 00:25:00|8350.3|8316.9|8362.8|8329.4|8372.5|8339.1|8350|8316.6|0
1614299400000|2021-02-26 00:30:00|8367.2|8333.8|8363.9|8330.5|8372.8|8339.4|8363.9|8330.5|0
1614299700000|2021-02-26 00:35:00|8363.1|8329.7|8393.7|8360.1|8406.1|8372.5|8363.1|8329.7|0
1614300000000|2021-02-26 00:40:00|8403.6|8370|8387.3|8353.9|8414.9|8381.3|8387.3|8353.9|0
1614300300000|2021-02-26 00:45:00|8381.3|8347.9|8405.7|8372.1|8406.5|8372.9|8367.1|8333.7|0
1614300600000|2021-02-26 00:50:00|8406.5|8372.9|8392.5|8358.9|8406.5|8372.9|8387.3|8353.9|0
1614300900000|2021-02-26 00:55:00|8392.2|8358.6|8425.9|8392.3|8425.9|8392.3|8391.3|8357.9|0
1614301200000|2021-02-26 01:00:00|8429.6|8396|8428.7|8395.1|8437.1|8403.5|8421.7|8388.1|0
1614301500000|2021-02-26 01:05:00|8430.1|8396.5|8431.7|8398.1|8431.7|8398.1|8416.7|8383.1|0
1614301800000|2021-02-26 01:10:00|8433.1|8399.5|8403.9|8370.3|8436.6|8403|8403.9|8370.3|0
1614302100000|2021-02-26 01:15:00|8411.9|8378.3|8419.3|8385.7|8427.1|8393.5|8411.3|8377.7|0
1614302400000|2021-02-26 01:20:00|8424.1|8390.5|8407|8373.4|8425.9|8392.3|8407|8373.4|0
1614302700000|2021-02-26 01:25:00|8413.2|8379.6|8404.2|8370.6|8417.7|8384.1|8398.6|8365|0
1614303000000|2021-02-26 01:30:00|8400.8|8367.2|8394|8360.4|8402.2|8368.6|8390.5|8357.1|0
1614303300000|2021-02-26 01:35:00|8398.4|8364.8|8380.1|8346.7|8398.4|8364.8|8380.1|8346.7|0
1614303600000|2021-02-26 01:40:00|8377.8|8344.4|8374.2|8340.8|8380.5|8347.1|8374.2|8340.8|0
1614303900000|2021-02-26 01:45:00|8371.2|8337.8|8372.4|8339|8372.4|8339|8361.8|8328.4|0
1614304200000|2021-02-26 01:50:00|8372.2|8338.8|8393.8|8360.2|8393.8|8360.2|8372.2|8338.8|0
1614304500000|2021-02-26 01:55:00|8395.8|8362.2|8398.5|8364.9|8411.1|8377.5|8395.8|8362.2|0
1614304800000|2021-02-26 02:00:00|8395.2|8361.6|8392|8358.4|8395.2|8361.6|8383.1|8349.7|0
1614305100000|2021-02-26 02:05:00|8387.9|8354.5|8402.8|8369.2|8403.7|8370.1|8387.9|8354.5|0
1614305400000|2021-02-26 02:10:00|8407.2|8373.6|8416.1|8382.5|8416.1|8382.5|8403|8369.4|0
1614305700000|2021-02-26 02:15:00|8415.5|8381.9|8421.8|8388.2|8427.5|8393.9|8415.5|8381.9|0
1614306000000|2021-02-26 02:20:00|8426.1|8392.5|8423.9|8390.3|8427.8|8394.2|8420.3|8386.7|0
1614306300000|2021-02-26 02:25:00|8425.6|8392|8427.3|8393.7|8435.9|8402.3|8425.6|8392|0
1614306600000|2021-02-26 02:30:00|8427.5|8393.9|8414|8380.4|8427.5|8393.9|8414|8380.4|0
1614306900000|2021-02-26 02:35:00|8412.6|8379|8415.7|8382.1|8417.2|8383.6|8410.7|8377.1|0
1614307200000|2021-02-26 02:40:00|8415.9|8382.3|8415.2|8381.6|8417.3|8383.7|8414.3|8380.7|0
1614307500000|2021-02-26 02:45:00|8417.1|8383.5|8404.8|8371.2|8417.1|8383.5|8402.9|8369.3|0
1614307800000|2021-02-26 02:50:00|8405.6|8372|8402.1|8368.5|8405.6|8372|8401.5|8367.9|0
1614308100000|2021-02-26 02:55:00|8403.5|8369.9|8381.5|8348.1|8406.2|8372.6|8381.5|8348.1|0
1614308400000|2021-02-26 03:00:00|8373.2|8339.8|8377.9|8344.5|8380.7|8347.3|8371.8|8338.4|0
1614308700000|2021-02-26 03:05:00|8377.1|8343.7|8377.7|8344.3|8380.2|8346.8|8374.6|8341.2|0
1614309000000|2021-02-26 03:10:00|8379.6|8346.2|8384|8350.6|8395.4|8361.8|8377.5|8344.1|0
1614309300000|2021-02-26 03:15:00|8385.4|8352|8387.5|8354.1|8391|8357.6|8384.4|8351|0
1614309600000|2021-02-26 03:20:00|8390.3|8356.9|8379.1|8345.7|8390.3|8356.9|8379.1|8345.7|0
1614309900000|2021-02-26 03:25:00|8380|8346.6|8370.3|8336.9|8381.4|8348|8370.3|8336.9|0
1614310200000|2021-02-26 03:30:00|8372.5|8339.1|8341.2|8308|8372.5|8339.1|8341.2|8308|0
1614310500000|2021-02-26 03:35:00|8340.5|8307.3|8347.9|8314.5|8352.1|8318.7|8336|8302.8|0
1614310800000|2021-02-26 03:40:00|8346.2|8312.8|8360.2|8326.8|8362.6|8329.2|8346.2|8312.8|0
1614311100000|2021-02-26 03:45:00|8367.5|8334.1|8354|8320.6|8367.5|8334.1|8351.1|8317.7|0
1614311400000|2021-02-26 03:50:00|8353.2|8319.8|8365.8|8332.4|8365.8|8332.4|8349.7|8316.3|0
1614311700000|2021-02-26 03:55:00|8367.8|8334.4|8363|8329.6|8368.6|8335.2|8362.1|8328.7|0
1614312000000|2021-02-26 04:00:00|8363.9|8330.5|8363.1|8329.7|8365.9|8332.5|8355|8321.6|0
1614312300000|2021-02-26 04:05:00|8362.7|8329.3|8370.3|8336.9|8374.6|8341.2|8358.8|8325.4|0
1614312600000|2021-02-26 04:10:00|8380.7|8347.3|8367.8|8334.4|8380.7|8347.3|8367.8|8334.4|0
1614312900000|2021-02-26 04:15:00|8367.9|8334.5|8370.3|8336.9|8374.2|8340.8|8366|8332.6|0
1614313200000|2021-02-26 04:20:00|8376.1|8342.7|8372.6|8339.2|8379.6|8346.2|8368.7|8335.3|0
1614313500000|2021-02-26 04:25:00|8369.3|8335.9|8394.9|8361.3|8395.9|8362.3|8368.7|8335.3|0
1614313800000|2021-02-26 04:30:00|8404.5|8370.9|8382.3|8348.9|8406|8372.4|8382.3|8348.9|0
1614314100000|2021-02-26 04:35:00|8383.9|8350.5|8374.5|8341.1|8383.9|8350.5|8370.8|8337.4|0
1614314400000|2021-02-26 04:40:00|8377.5|8344.1|8367.1|8333.7|8377.5|8344.1|8362.1|8328.7|0
1614314700000|2021-02-26 04:45:00|8361.8|8328.4|8357.2|8323.8|8361.8|8328.4|8338.4|8305.2|0
1614315000000|2021-02-26 04:50:00|8359.6|8326.2|8343.1|8309.7|8360.3|8326.9|8342.2|8308.8|0
1614315300000|2021-02-26 04:55:00|8337.2|8304|8354.1|8320.7|8354.1|8320.7|8337.2|8304|0
1614553800000|2021-02-28 23:10:00|8384.1|8350.7|8334.3|8301.1|8384.1|8350.7|8333.3|8300.1|0
1614554100000|2021-02-28 23:15:00|8340.2|8307|8344.7|8311.3|8355.6|8322.2|8330.4|8297.2|0
1614554400000|2021-02-28 23:20:00|8341.2|8308|8336.3|8303.1|8341.2|8308|8329.8|8296.6|0
1614554700000|2021-02-28 23:25:00|8335.9|8302.7|8330|8296.8|8336.2|8303|8329.6|8296.4|0
1614555000000|2021-02-28 23:30:00|8336.9|8303.7|8363.3|8329.9|8363.3|8329.9|8331.8|8298.6|0
1614555300000|2021-02-28 23:35:00|8355.9|8322.5|8361.4|8328|8361.4|8328|8344.2|8310.8|0
1614555600000|2021-02-28 23:40:00|8358.8|8325.4|8366.1|8332.7|8379|8345.6|8358.8|8325.4|0
1614555900000|2021-02-28 23:45:00|8373.4|8340|8366.1|8332.7|8378.1|8344.7|8366.1|8332.7|0
1614556200000|2021-02-28 23:50:00|8362.1|8328.7|8372.4|8339|8375.9|8342.5|8362.1|8328.7|0
1614556500000|2021-02-28 23:55:00|8373.3|8339.9|8372.8|8339.4|8373.3|8339.9|8363.1|8329.7|0
1614556800000|2021-03-01 00:00:00|8373.7|8340.3|8371.9|8338.5|8379|8345.6|8368|8334.6|0
1614557100000|2021-03-01 00:05:00|8376.1|8342.7|8362.2|8328.8|8378.2|8344.8|8362.2|8328.8|0
1614557400000|2021-03-01 00:10:00|8357.7|8324.3|8395.1|8361.5|8395.1|8361.5|8357.7|8324.3|0
1614557700000|2021-03-01 00:15:00|8394.9|8361.3|8396.2|8362.6|8401.7|8368.1|8389.2|8355.8|0
1614558000000|2021-03-01 00:20:00|8395.8|8362.2|8363.6|8330.2|8395.8|8362.2|8362.8|8329.4|0
1614558300000|2021-03-01 00:25:00|8370|8336.6|8380.3|8346.9|8380.3|8346.9|8368.8|8335.4|0
1614558600000|2021-03-01 00:30:00|8381.4|8348|8423.7|8390.1|8430.3|8396.7|8381.4|8348|0
1614558900000|2021-03-01 00:35:00|8423.9|8390.3|8417.8|8384.2|8428.3|8394.7|8416.7|8383.1|0
1614559200000|2021-03-01 00:40:00|8416.1|8382.5|8437.4|8403.8|8442.1|8408.3|8416.1|8382.5|0
1614559500000|2021-03-01 00:45:00|8436.2|8402.6|8442.6|8408.8|8443.8|8410|8436.2|8402.6|0
1614559800000|2021-03-01 00:50:00|8442.2|8408.4|8441.5|8407.9|8443.6|8409.8|8440.6|8407|0
1614560100000|2021-03-01 00:55:00|8439.8|8406.2|8414.7|8381.1|8446.7|8412.9|8414.7|8381.1|0
1614560400000|2021-03-01 01:00:00|8412.2|8378.6|8418.7|8385.1|8423.7|8390.1|8412.2|8378.6|0
1614560700000|2021-03-01 01:05:00|8421.8|8388.2|8425.8|8392.2|8430|8396.4|8421.8|8388.2|0
1614561000000|2021-03-01 01:10:00|8425.7|8392.1|8412.8|8379.2|8425.7|8392.1|8409.7|8376.1|0
1614561300000|2021-03-01 01:15:00|8410.1|8376.5|8414.2|8380.6|8414.6|8381|8409.9|8376.3|0
1614561600000|2021-03-01 01:20:00|8418.9|8385.3|8411.5|8377.9|8418.9|8385.3|8411.5|8377.9|0
1614561900000|2021-03-01 01:25:00|8414.2|8380.6|8416.5|8382.9|8416.5|8382.9|8410.7|8377.1|0
1614562200000|2021-03-01 01:30:00|8413|8379.4|8410.2|8376.6|8415.2|8381.6|8402.2|8368.6|0
1614562500000|2021-03-01 01:35:00|8408.6|8375|8407.6|8374|8412.2|8378.6|8407.6|8374|0
1614562800000|2021-03-01 01:40:00|8400.7|8367.1|8398.7|8365.1|8400.7|8367.1|8397.4|8363.8|0
1614563100000|2021-03-01 01:45:00|8398.4|8364.8|8411.5|8377.9|8411.5|8377.9|8398.4|8364.8|0
1614563400000|2021-03-01 01:50:00|8410.1|8376.5|8422.6|8389|8423.2|8389.6|8410.1|8376.5|0
1614563700000|2021-03-01 01:55:00|8420.6|8387|8406.9|8373.3|8420.6|8387|8406.2|8372.6|0
1614564000000|2021-03-01 02:00:00|8408.5|8374.9|8400.5|8366.9|8408.5|8374.9|8397.7|8364.1|0
1614564300000|2021-03-01 02:05:00|8395.5|8361.9|8400.8|8367.2|8400.8|8367.2|8395.4|8361.8|0
1614564600000|2021-03-01 02:10:00|8396.2|8362.6|8399.6|8366|8399.6|8366|8394|8360.4|0
1614564900000|2021-03-01 02:15:00|8398.5|8364.9|8399.1|8365.5|8399.7|8366.1|8394.7|8361.1|0
1614565200000|2021-03-01 02:20:00|8398.3|8364.7|8417.6|8384|8418.6|8385|8395.6|8362|0
1614565500000|2021-03-01 02:25:00|8416.9|8383.3|8416.2|8382.6|8423.7|8390.1|8416.2|8382.6|0
1614565800000|2021-03-01 02:30:00|8413.1|8379.5|8398.1|8364.5|8413.1|8379.5|8397|8363.4|0
1614566100000|2021-03-01 02:35:00|8401|8367.4|8397|8363.4|8402|8368.4|8396.8|8363.2|0
1614566400000|2021-03-01 02:40:00|8395.1|8361.5|8394.6|8361|8398.4|8364.8|8393.9|8360.3|0
1614566700000|2021-03-01 02:45:00|8395.7|8362.1|8398.9|8365.3|8398.9|8365.3|8394.9|8361.3|0
1614567000000|2021-03-01 02:50:00|8396.8|8363.2|8402.2|8368.6|8402.2|8368.6|8396.8|8363.2|0
1614567300000|2021-03-01 02:55:00|8402.4|8368.8|8404.7|8371.1|8406.9|8373.3|8399.8|8366.2|0
1614567600000|2021-03-01 03:00:00|8405.8|8372.2|8400.6|8367|8410.8|8377.2|8400.6|8367|0
1614567900000|2021-03-01 03:05:00|8402|8368.4|8402.5|8368.9|8404.2|8370.6|8394.7|8361.1|0
1614568200000|2021-03-01 03:10:00|8405.3|8371.7|8415.6|8382|8416.6|8383|8399.7|8366.1|0
1614568500000|2021-03-01 03:15:00|8414.8|8381.2|8410.2|8376.6|8416.5|8382.9|8407.8|8374.2|0
1614568800000|2021-03-01 03:20:00|8407.9|8374.3|8414.8|8381.2|8419.2|8385.6|8407.9|8374.3|0
1614569100000|2021-03-01 03:25:00|8413.9|8380.3|8422.4|8388.8|8423.1|8389.5|8413.9|8380.3|0
1614569400000|2021-03-01 03:30:00|8430.5|8396.9|8418.5|8384.9|8430.5|8396.9|8413.2|8379.6|0
1614569700000|2021-03-01 03:35:00|8418.3|8384.7|8419|8385.4|8424.2|8390.6|8418.3|8384.7|0
1614570000000|2021-03-01 03:40:00|8419.7|8386.1|8441.4|8407.8|8445.3|8411.5|8419.7|8386.1|0
1614570300000|2021-03-01 03:45:00|8442.1|8408.3|8447.7|8413.9|8450.8|8417|8441.5|8407.9|0
1614570600000|2021-03-01 03:50:00|8448.8|8415|8443.6|8409.8|8448.8|8415|8440.1|8406.5|0
1614570900000|2021-03-01 03:55:00|8443.7|8409.9|8452.5|8418.7|8456.9|8423.1|8443.7|8409.9|0
1614571200000|2021-03-01 04:00:00|8450.5|8416.7|8467.9|8434.1|8467.9|8434.1|8449.7|8415.9|0
1614571500000|2021-03-01 04:05:00|8471.1|8437.3|8486.7|8452.9|8491.3|8457.5|8471.1|8437.3|0
1614571800000|2021-03-01 04:10:00|8485.9|8452.1|8481.2|8447.4|8506.4|8472.4|8481.2|8447.4|0
1614572100000|2021-03-01 04:15:00|8477.3|8443.5|8471.5|8437.7|8479.5|8445.7|8471.5|8437.7|0
1614572400000|2021-03-01 04:20:00|8472.4|8438.6|8472.9|8439.1|8477.8|8444|8468.2|8434.4|0
1614572700000|2021-03-01 04:25:00|8470.3|8436.5|8471.6|8437.8|8484.1|8450.3|8468.9|8435.1|0
1614573000000|2021-03-01 04:30:00|8471|8437.2|8477.7|8443.9|8478|8444.2|8471|8437.2|0
1614573300000|2021-03-01 04:35:00|8479.1|8445.3|8481.9|8448.1|8484.2|8450.4|8479.1|8445.3|0
1614573600000|2021-03-01 04:40:00|8479.3|8445.5|8485.5|8451.7|8485.5|8451.7|8478.7|8444.9|0
1614573900000|2021-03-01 04:45:00|8483.1|8449.3|8489.8|8456|8489.8|8456|8483.1|8449.3|0
1614574200000|2021-03-01 04:50:00|8489.9|8456.1|8502.2|8468.2|8502.2|8468.2|8485.1|8451.3|0
1614574500000|2021-03-01 04:55:00|8501.8|8467.8|8482.1|8448.3|8506.5|8472.5|8477.6|8443.8|0
1614640200000|2021-03-01 23:10:00|8502.1|8468.1|8525.5|8491.5|8539.4|8505.4|8490.2|8456.4|0
1614640500000|2021-03-01 23:15:00|8517.9|8483.9|8489.3|8455.5|8517.9|8483.9|8489.3|8455.5|0
1614640800000|2021-03-01 23:20:00|8485.4|8451.6|8500.1|8466.1|8503.6|8469.6|8476.1|8442.3|0
1614641100000|2021-03-01 23:25:00|8501.2|8467.2|8481.4|8447.6|8516.2|8482.2|8476.7|8442.9|0
1614641400000|2021-03-01 23:30:00|8481.7|8447.9|8464.7|8430.9|8481.7|8447.9|8459.4|8425.6|0
1614641700000|2021-03-01 23:35:00|8465.9|8432.1|8460.4|8426.6|8471.4|8437.6|8458.7|8424.9|0
1614642000000|2021-03-01 23:40:00|8467|8433.2|8476.9|8443.1|8483.4|8449.6|8467|8433.2|0
1614642300000|2021-03-01 23:45:00|8478.2|8444.4|8476.8|8443|8479.2|8445.4|8469.5|8435.7|0
1614642600000|2021-03-01 23:50:00|8483.3|8449.5|8460.1|8426.3|8486.3|8452.5|8460.1|8426.3|0
1614642900000|2021-03-01 23:55:00|8460.3|8426.5|8447.2|8413.4|8464.4|8430.6|8443.3|8409.5|0
1614643200000|2021-03-02 00:00:00|8450|8416.2|8465|8431.2|8465|8431.2|8444.3|8410.5|0
1614643500000|2021-03-02 00:05:00|8456.2|8422.4|8432.7|8399.1|8461.4|8427.6|8432.7|8399.1|0
1614643800000|2021-03-02 00:10:00|8430.7|8397.1|8433.2|8399.6|8442.6|8408.8|8430.7|8397.1|0
1614644100000|2021-03-02 00:15:00|8432.9|8399.3|8421.8|8388.2|8434.3|8400.7|8413.5|8379.9|0
1614644400000|2021-03-02 00:20:00|8416.2|8382.6|8426.1|8392.5|8426.1|8392.5|8413.2|8379.6|0
1614644700000|2021-03-02 00:25:00|8425.9|8392.3|8434.6|8401|8440.9|8407.3|8424.8|8391.2|0
1614645000000|2021-03-02 00:30:00|8429.3|8395.7|8431.9|8398.3|8431.9|8398.3|8422.4|8388.8|0
1614645300000|2021-03-02 00:35:00|8437.4|8403.8|8430.4|8396.8|8439.4|8405.8|8429.3|8395.7|0
1614645600000|2021-03-02 00:40:00|8436.8|8403.2|8446.1|8412.3|8454.9|8421.1|8436.3|8402.7|0
1614645900000|2021-03-02 00:45:00|8447.1|8413.3|8444.5|8410.7|8451.4|8417.6|8444.5|8410.7|0
1614646200000|2021-03-02 00:50:00|8445.2|8411.4|8448.2|8414.4|8452.5|8418.7|8445.1|8411.3|0
1614646500000|2021-03-02 00:55:00|8447.7|8413.9|8447.3|8413.5|8454.6|8420.8|8444.9|8411.1|0
1614646800000|2021-03-02 01:00:00|8447.6|8413.8|8411.2|8377.6|8447.6|8413.8|8405.7|8372.1|0
1614647100000|2021-03-02 01:05:00|8417.5|8383.9|8412.5|8378.9|8419.8|8386.2|8411.7|8378.1|0
1614647400000|2021-03-02 01:10:00|8413|8379.4|8405.8|8372.2|8413.2|8379.6|8401.4|8367.8|0
1614647700000|2021-03-02 01:15:00|8407.7|8374.1|8412.3|8378.7|8413.7|8380.1|8402.6|8369|0
1614648000000|2021-03-02 01:20:00|8413.9|8380.3|8411.5|8377.9|8414.8|8381.2|8407.1|8373.5|0
1614648300000|2021-03-02 01:25:00|8415.8|8382.2|8416.9|8383.3|8428.2|8394.6|8415.8|8382.2|0
1614648600000|2021-03-02 01:30:00|8419.2|8385.6|8418.7|8385.1|8426.8|8393.2|8418.7|8385.1|0
1614648900000|2021-03-02 01:35:00|8413.4|8379.8|8396.2|8362.6|8413.4|8379.8|8391.2|8357.8|0
1614649200000|2021-03-02 01:40:00|8399.7|8366.1|8393.5|8359.9|8399.7|8366.1|8386.2|8352.8|0
1614649500000|2021-03-02 01:45:00|8397.9|8364.3|8401.9|8368.3|8404.9|8371.3|8393.3|8359.7|0
1614649800000|2021-03-02 01:50:00|8401.6|8368|8407.3|8373.7|8407.6|8374|8394.4|8360.8|0
1614650100000|2021-03-02 01:55:00|8400.7|8367.1|8400.5|8366.9|8408.6|8375|8400.5|8366.9|0
1614650400000|2021-03-02 02:00:00|8400.8|8367.2|8401.7|8368.1|8405|8371.4|8398.9|8365.3|0
1614650700000|2021-03-02 02:05:00|8403.4|8369.8|8400|8366.4|8403.4|8369.8|8399.1|8365.5|0
1614651000000|2021-03-02 02:10:00|8399.4|8365.8|8397.8|8364.2|8404.3|8370.7|8397.1|8363.5|0
1614651300000|2021-03-02 02:15:00|8397.6|8364|8390.9|8357.5|8399.6|8366|8390.9|8357.5|0
1614651600000|2021-03-02 02:20:00|8391.9|8358.3|8378.2|8344.8|8398.3|8364.7|8377.1|8343.7|0
1614651900000|2021-03-02 02:25:00|8379.6|8346.2|8373|8339.6|8379.6|8346.2|8372.4|8339|0
1614652200000|2021-03-02 02:30:00|8372|8338.6|8374.4|8341|8375|8341.6|8368.9|8335.5|0
1614652500000|2021-03-02 02:35:00|8379.1|8345.7|8357.4|8324|8379.1|8345.7|8354|8320.6|0
1614652800000|2021-03-02 02:40:00|8358.4|8325|8371.3|8337.9|8373.1|8339.7|8358.4|8325|0
1614653100000|2021-03-02 02:45:00|8369.7|8336.3|8385.7|8352.3|8385.7|8352.3|8367.3|8333.9|0
1614653400000|2021-03-02 02:50:00|8386.9|8353.5|8376.4|8343|8388.4|8355|8374.3|8340.9|0
1614653700000|2021-03-02 02:55:00|8383.1|8349.7|8384.6|8351.2|8393.7|8360.1|8383.1|8349.7|0
1614654000000|2021-03-02 03:00:00|8387.4|8354|8399.6|8366|8400.2|8366.6|8387.4|8354|0
1614654300000|2021-03-02 03:05:00|8400.2|8366.6|8401.6|8368|8402.4|8368.8|8393|8359.4|0
1614654600000|2021-03-02 03:10:00|8401.8|8368.2|8406.6|8373|8413.3|8379.7|8400|8366.4|0
1614654900000|2021-03-02 03:15:00|8405.8|8372.2|8396.8|8363.2|8407.4|8373.8|8396.8|8363.2|0
1614655200000|2021-03-02 03:20:00|8397.9|8364.3|8407.7|8374.1|8409.6|8376|8397.9|8364.3|0
1614655500000|2021-03-02 03:25:00|8406.3|8372.7|8404.7|8371.1|8406.7|8373.1|8401.7|8368.1|0
1614655800000|2021-03-02 03:30:00|8403.6|8370|8389.8|8356.4|8403.6|8370|8389.8|8356.4|0
1614656100000|2021-03-02 03:35:00|8384.1|8350.7|8382.7|8349.3|8384.1|8350.7|8377|8343.6|0
1614656400000|2021-03-02 03:40:00|8389.6|8356.2|8395.5|8361.9|8398.6|8365|8388|8354.6|0
1614656700000|2021-03-02 03:45:00|8396.2|8362.6|8388.9|8355.5|8397.9|8364.3|8388.6|8355.2|0
1614657000000|2021-03-02 03:50:00|8387.9|8354.5|8389.7|8356.3|8390.1|8356.7|8385.4|8352|0
1614657300000|2021-03-02 03:55:00|8387|8353.6|8400.2|8366.6|8400.2|8366.6|8387|8353.6|0
1614657600000|2021-03-02 04:00:00|8395|8361.4|8390.5|8357.1|8395.9|8362.3|8383.2|8349.8|0
1614657900000|2021-03-02 04:05:00|8386.7|8353.3|8366|8332.6|8387.3|8353.9|8366|8332.6|0
1614658200000|2021-03-02 04:10:00|8368.6|8335.2|8356.9|8323.5|8368.6|8335.2|8354.1|8320.7|0
1614658500000|2021-03-02 04:15:00|8351.8|8318.4|8339.2|8306|8351.8|8318.4|8339.2|8306|0
1614658800000|2021-03-02 04:20:00|8342.8|8309.4|8344.7|8311.3|8345.9|8312.5|8337.6|8304.4|0
1614659100000|2021-03-02 04:25:00|8342.5|8309.1|8365|8331.6|8365|8331.6|8342.5|8309.1|0
1614659400000|2021-03-02 04:30:00|8366|8332.6|8358.2|8324.8|8366.2|8332.8|8353.8|8320.4|0
1614659700000|2021-03-02 04:35:00|8363|8329.6|8360.8|8327.4|8363.1|8329.7|8358.8|8325.4|0
1614660000000|2021-03-02 04:40:00|8359.4|8326|8368|8334.6|8368|8334.6|8359.1|8325.7|0
1614660300000|2021-03-02 04:45:00|8362.2|8328.8|8357|8323.6|8368|8334.6|8357|8323.6|0
1614660600000|2021-03-02 04:50:00|8353.9|8320.5|8362.5|8329.1|8362.5|8329.1|8349.3|8315.9|0
1614660900000|2021-03-02 04:55:00|8358.3|8324.9|8346|8312.6|8361.9|8328.5|8338.3|8305.1|0
1614726600000|2021-03-02 23:10:00|8283|8250|8309.6|8276.4|8317.3|8284.1|8282|8249|0
1614726900000|2021-03-02 23:15:00|8315.5|8282.3|8322.4|8289.2|8323.3|8290.1|8303.8|8270.6|0
1614727200000|2021-03-02 23:20:00|8324.3|8291.1|8350.2|8316.8|8364.5|8331.1|8324.3|8291.1|0
1614727500000|2021-03-02 23:25:00|8351.7|8318.3|8358.1|8324.7|8358.1|8324.7|8349.1|8315.7|0
1614727800000|2021-03-02 23:30:00|8355.7|8322.3|8354.2|8320.8|8367.5|8334.1|8349|8315.6|0
1614728100000|2021-03-02 23:35:00|8352|8318.6|8358.6|8325.2|8358.6|8325.2|8333.7|8300.5|0
1614728400000|2021-03-02 23:40:00|8356.7|8323.3|8373.9|8340.5|8378|8344.6|8354.4|8321|0
1614728700000|2021-03-02 23:45:00|8367.2|8333.8|8353.6|8320.2|8367.2|8333.8|8351.2|8317.8|0
1614729000000|2021-03-02 23:50:00|8361.3|8327.9|8373|8339.6|8376.1|8342.7|8361.3|8327.9|0
1614729300000|2021-03-02 23:55:00|8368.2|8334.8|8388.1|8354.7|8402.5|8368.9|8368.2|8334.8|0
1614729600000|2021-03-03 00:00:00|8389.9|8356.5|8387.5|8354.1|8409.4|8375.8|8387.5|8354.1|0
1614729900000|2021-03-03 00:05:00|8385.1|8351.7|8396.2|8362.6|8402.6|8369|8383.7|8350.3|0
1614730200000|2021-03-03 00:10:00|8387.7|8354.3|8379|8345.6|8391.6|8358.2|8379|8345.6|0
1614730500000|2021-03-03 00:15:00|8379.5|8346.1|8360|8326.6|8380.8|8347.4|8360|8326.6|0
1614730800000|2021-03-03 00:20:00|8362.4|8329|8362|8328.6|8366.3|8332.9|8362|8328.6|0
1614731100000|2021-03-03 00:25:00|8355.2|8321.8|8352.4|8319|8361|8327.6|8345.2|8311.8|0
1614731400000|2021-03-03 00:30:00|8351.9|8318.5|8361.7|8328.3|8369.5|8336.1|8351.9|8318.5|0
1614731700000|2021-03-03 00:35:00|8361.6|8328.2|8374.6|8341.2|8374.6|8341.2|8353.3|8319.9|0
1614732000000|2021-03-03 00:40:00|8375.7|8342.3|8366.8|8333.4|8382.4|8349|8366.8|8333.4|0
1614732300000|2021-03-03 00:45:00|8370.2|8336.8|8371.7|8338.3|8387.1|8353.7|8370.2|8336.8|0
1614732600000|2021-03-03 00:50:00|8373.9|8340.5|8371.7|8338.3|8375.9|8342.5|8371.2|8337.8|0
1614732900000|2021-03-03 00:55:00|8368.4|8335|8367.1|8333.7|8369.5|8336.1|8360.4|8327|0
1614733200000|2021-03-03 01:00:00|8370.4|8337|8379.5|8346.1|8379.5|8346.1|8361.6|8328.2|0
1614733500000|2021-03-03 01:05:00|8381|8347.6|8379.6|8346.2|8386.8|8353.4|8377.4|8344|0
1614733800000|2021-03-03 01:10:00|8379.8|8346.4|8383.6|8350.2|8383.6|8350.2|8362.9|8329.5|0
1614734100000|2021-03-03 01:15:00|8382.2|8348.8|8377.4|8344|8389.2|8355.8|8376.4|8343|0
1614734400000|2021-03-03 01:20:00|8379.2|8345.8|8373.5|8340.1|8379.2|8345.8|8371.2|8337.8|0
1614734700000|2021-03-03 01:25:00|8370.1|8336.7|8359.7|8326.3|8370.7|8337.3|8359.7|8326.3|0
1614735000000|2021-03-03 01:30:00|8354.2|8320.8|8354.1|8320.7|8362.2|8328.8|8354.1|8320.7|0
1614735300000|2021-03-03 01:35:00|8356|8322.6|8360.9|8327.5|8364.2|8330.8|8356|8322.6|0
1614735600000|2021-03-03 01:40:00|8362.3|8328.9|8362.2|8328.8|8367.1|8333.7|8361.4|8328|0
1614735900000|2021-03-03 01:45:00|8366.5|8333.1|8363.3|8329.9|8377.2|8343.8|8363.3|8329.9|0
1614736200000|2021-03-03 01:50:00|8362.7|8329.3|8363|8329.6|8365.5|8332.1|8361|8327.6|0
1614736500000|2021-03-03 01:55:00|8362.4|8329|8368.8|8335.4|8371.2|8337.8|8360.8|8327.4|0
1614736800000|2021-03-03 02:00:00|8367.6|8334.2|8375.5|8342.1|8376.9|8343.5|8366.2|8332.8|0
1614737100000|2021-03-03 02:05:00|8383.3|8349.9|8386|8352.6|8388.9|8355.5|8382.4|8349|0
1614737400000|2021-03-03 02:10:00|8387.5|8354.1|8383|8349.6|8389.8|8356.4|8380.5|8347.1|0
1614737700000|2021-03-03 02:15:00|8384.7|8351.3|8378.1|8344.7|8384.7|8351.3|8377.3|8343.9|0
1614738000000|2021-03-03 02:20:00|8377|8343.6|8379|8345.6|8379.3|8345.9|8374.6|8341.2|0
1614738300000|2021-03-03 02:25:00|8380.2|8346.8|8387.6|8354.2|8389.2|8355.8|8378|8344.6|0
1614738600000|2021-03-03 02:30:00|8384.4|8351|8382.9|8349.5|8384.4|8351|8378.7|8345.3|0
1614738900000|2021-03-03 02:35:00|8379.3|8345.9|8386.6|8353.2|8386.6|8353.2|8379.3|8345.9|0
1614739200000|2021-03-03 02:40:00|8384|8350.6|8376.9|8343.5|8384.7|8351.3|8375.5|8342.1|0
1614739500000|2021-03-03 02:45:00|8381.2|8347.8|8381.8|8348.4|8381.8|8348.4|8376.9|8343.5|0
1614739800000|2021-03-03 02:50:00|8382.5|8349.1|8369.6|8336.2|8382.5|8349.1|8369.6|8336.2|0
1614740100000|2021-03-03 02:55:00|8365.7|8332.3|8372.3|8338.9|8374.2|8340.8|8365.7|8332.3|0
1614740400000|2021-03-03 03:00:00|8373.6|8340.2|8379.4|8346|8379.4|8346|8371.6|8338.2|0
1614740700000|2021-03-03 03:05:00|8378.9|8345.5|8376.5|8343.1|8381.7|8348.3|8376|8342.6|0
1614741000000|2021-03-03 03:10:00|8377.9|8344.5|8372.2|8338.8|8382.3|8348.9|8372.2|8338.8|0
1614741300000|2021-03-03 03:15:00|8370.3|8336.9|8362.5|8329.1|8370.3|8336.9|8362.5|8329.1|0
1614741600000|2021-03-03 03:20:00|8360.7|8327.3|8361.4|8328|8363.7|8330.3|8355|8321.6|0
1614741900000|2021-03-03 03:25:00|8359|8325.6|8358.9|8325.5|8360.8|8327.4|8358.9|8325.5|0
1614742200000|2021-03-03 03:30:00|8360|8326.6|8360.1|8326.7|8363.6|8330.2|8358.1|8324.7|0
1614742500000|2021-03-03 03:35:00|8359.9|8326.5|8352.4|8319|8362.2|8328.8|8351.4|8318|0
1614742800000|2021-03-03 03:40:00|8352.9|8319.5|8346.9|8313.5|8357.5|8324.1|8346.9|8313.5|0
1614743100000|2021-03-03 03:45:00|8345.3|8311.9|8342.2|8308.8|8350.1|8316.7|8340|8306.8|0
1614743400000|2021-03-03 03:50:00|8340.7|8307.5|8339.6|8306.4|8340.7|8307.5|8333.5|8300.3|0
1614743700000|2021-03-03 03:55:00|8341|8307.8|8338|8304.8|8343.4|8310|8338|8304.8|0
1614744000000|2021-03-03 04:00:00|8340.1|8306.9|8356.9|8323.5|8356.9|8323.5|8340.1|8306.9|0
1614744300000|2021-03-03 04:05:00|8358.7|8325.3|8373|8339.6|8373.6|8340.2|8356|8322.6|0
1614744600000|2021-03-03 04:10:00|8371.3|8337.9|8369.3|8335.9|8376.4|8343|8369|8335.6|0
1614744900000|2021-03-03 04:15:00|8367.6|8334.2|8361|8327.6|8367.6|8334.2|8359.5|8326.1|0
1614745200000|2021-03-03 04:20:00|8363|8329.6|8363|8329.6|8372|8338.6|8363|8329.6|0
1614745500000|2021-03-03 04:25:00|8358|8324.6|8356.9|8323.5|8358|8324.6|8347.8|8314.4|0
1614745800000|2021-03-03 04:30:00|8360.5|8327.1|8362.7|8329.3|8368.4|8335|8360.5|8327.1|0
1614746100000|2021-03-03 04:35:00|8355|8321.6|8357.6|8324.2|8357.6|8324.2|8354.1|8320.7|0
1614746400000|2021-03-03 04:40:00|8358.9|8325.5|8361.8|8328.4|8366.2|8332.8|8358.9|8325.5|0
1614746700000|2021-03-03 04:45:00|8360.8|8327.4|8357.7|8324.3|8363.9|8330.5|8357.7|8324.3|0
1614747000000|2021-03-03 04:50:00|8358.5|8325.1|8354.1|8320.7|8358.5|8325.1|8350.4|8317|0
1614747300000|2021-03-03 04:55:00|8351.6|8318.2|8367.6|8334.2|8368.4|8335|8351.6|8318.2|0
1614813000000|2021-03-03 23:10:00|8417.7|8384.1|8410.6|8377|8417.7|8384.1|8405|8371.4|0
1614813300000|2021-03-03 23:15:00|8422.2|8388.6|8450.8|8417|8460.4|8426.6|8422.2|8388.6|0
1614813600000|2021-03-03 23:20:00|8451.2|8417.4|8447.5|8413.7|8453.6|8419.8|8423|8389.4|0
1614813900000|2021-03-03 23:25:00|8441|8407.4|8422.4|8388.8|8441|8407.4|8422.4|8388.8|0
1614814200000|2021-03-03 23:30:00|8425.9|8392.3|8413.1|8379.5|8425.9|8392.3|8396.5|8362.9|0
1614814500000|2021-03-03 23:35:00|8408.5|8374.9|8426.9|8393.3|8426.9|8393.3|8408.5|8374.9|0
1614814800000|2021-03-03 23:40:00|8417.1|8383.5|8352.5|8319.1|8417.1|8383.5|8352.5|8319.1|0
1614815100000|2021-03-03 23:45:00|8349.9|8316.5|8322.3|8289.1|8349.9|8316.5|8322.3|8289.1|0
1614815400000|2021-03-03 23:50:00|8318.2|8285|8329.8|8296.6|8336.9|8303.7|8313|8279.8|0
1614815700000|2021-03-03 23:55:00|8330.6|8297.4|8304|8270.8|8330.6|8297.4|8301.7|8268.5|0
1614816000000|2021-03-04 00:00:00|8297.6|8264.4|8300.9|8267.7|8300.9|8267.7|8293.2|8260|0
1614816300000|2021-03-04 00:05:00|8310|8276.8|8345.6|8312.2|8345.6|8312.2|8310|8276.8|0
1614816600000|2021-03-04 00:10:00|8331.3|8298.1|8330.3|8297.1|8336.2|8303|8326.7|8293.5|0
1614816900000|2021-03-04 00:15:00|8332.6|8299.4|8338.7|8305.5|8338.7|8305.5|8327.7|8294.5|0
1614817200000|2021-03-04 00:20:00|8336.7|8303.5|8355.4|8322|8355.4|8322|8332.4|8299.2|0
1614817500000|2021-03-04 00:25:00|8360.9|8327.5|8346.1|8312.7|8360.9|8327.5|8341.4|8308.2|0
1614817800000|2021-03-04 00:30:00|8343.9|8310.5|8384|8350.6|8386|8352.6|8337.2|8304|0
1614818100000|2021-03-04 00:35:00|8383|8349.6|8391.2|8357.8|8391.2|8357.8|8371.5|8338.1|0
1614818400000|2021-03-04 00:40:00|8392.8|8359.2|8399.3|8365.7|8399.8|8366.2|8384.8|8351.4|0
1614818700000|2021-03-04 00:45:00|8401.4|8367.8|8390.9|8357.5|8404|8370.4|8390.9|8357.5|0
1614819000000|2021-03-04 00:50:00|8385.9|8352.5|8392.5|8358.9|8392.5|8358.9|8385.9|8352.5|0
1614819300000|2021-03-04 00:55:00|8390.3|8356.9|8388.5|8355.1|8400.2|8366.6|8388.3|8354.9|0
1614819600000|2021-03-04 01:00:00|8392.9|8359.3|8359.1|8325.7|8392.9|8359.3|8359.1|8325.7|0
1614819900000|2021-03-04 01:05:00|8359.7|8326.3|8351.6|8318.2|8361.3|8327.9|8348.4|8315|0
1614820200000|2021-03-04 01:10:00|8349.1|8315.7|8356|8322.6|8367.7|8334.3|8349.1|8315.7|0
1614820500000|2021-03-04 01:15:00|8353.5|8320.1|8361.8|8328.4|8366.2|8332.8|8353.5|8320.1|0
1614820800000|2021-03-04 01:20:00|8367.5|8334.1|8361.9|8328.5|8367.5|8334.1|8361.9|8328.5|0
1614821100000|2021-03-04 01:25:00|8363.6|8330.2|8360.3|8326.9|8366.1|8332.7|8356.7|8323.3|0
1614821400000|2021-03-04 01:30:00|8364.8|8331.4|8373.6|8340.2|8373.6|8340.2|8364.8|8331.4|0
1614821700000|2021-03-04 01:35:00|8373.3|8339.9|8374.3|8340.9|8376.4|8343|8372.5|8339.1|0
1614822000000|2021-03-04 01:40:00|8374.2|8340.8|8377.8|8344.4|8380.6|8347.2|8374.2|8340.8|0
1614822300000|2021-03-04 01:45:00|8370|8336.6|8350.5|8317.1|8370|8336.6|8350.5|8317.1|0
1614822600000|2021-03-04 01:50:00|8351.2|8317.8|8374.8|8341.4|8374.8|8341.4|8351.2|8317.8|0
1614822900000|2021-03-04 01:55:00|8378.6|8345.2|8372.7|8339.3|8382.6|8349.2|8372.7|8339.3|0
1614823200000|2021-03-04 02:00:00|8375.1|8341.7|8366.3|8332.9|8377.1|8343.7|8366.3|8332.9|0
1614823500000|2021-03-04 02:05:00|8367.3|8333.9|8373.2|8339.8|8376|8342.6|8367.3|8333.9|0
1614823800000|2021-03-04 02:10:00|8368.9|8335.5|8368.1|8334.7|8371.8|8338.4|8365.5|8332.1|0
1614824100000|2021-03-04 02:15:00|8369.8|8336.4|8376.8|8343.4|8376.8|8343.4|8369.8|8336.4|0
1614824400000|2021-03-04 02:20:00|8376.7|8343.3|8376.4|8343|8382.6|8349.2|8374.5|8341.1|0
1614824700000|2021-03-04 02:25:00|8377.9|8344.5|8375.1|8341.7|8377.9|8344.5|8371|8337.6|0
1614825000000|2021-03-04 02:30:00|8373|8339.6|8371.1|8337.7|8377.3|8343.9|8371.1|8337.7|0
1614825300000|2021-03-04 02:35:00|8371.8|8338.4|8369.1|8335.7|8373.5|8340.1|8367.2|8333.8|0
1614825600000|2021-03-04 02:40:00|8371.9|8338.5|8368.5|8335.1|8372.9|8339.5|8367.3|8333.9|0
1614825900000|2021-03-04 02:45:00|8368.2|8334.8|8384.6|8351.2|8386.7|8353.3|8368.2|8334.8|0
1614826200000|2021-03-04 02:50:00|8384.8|8351.4|8369.6|8336.2|8384.8|8351.4|8367.4|8334|0
1614826500000|2021-03-04 02:55:00|8369.3|8335.9|8366.7|8333.3|8373.7|8340.3|8365.5|8332.1|0
1614826800000|2021-03-04 03:00:00|8366.9|8333.5|8369.6|8336.2|8369.6|8336.2|8363.3|8329.9|0
1614827100000|2021-03-04 03:05:00|8371|8337.6|8369.5|8336.1|8371.4|8338|8369.5|8336.1|0
1614827400000|2021-03-04 03:10:00|8369.4|8336|8366.1|8332.7|8371|8337.6|8364.5|8331.1|0
1614827700000|2021-03-04 03:15:00|8367.4|8334|8358.2|8324.8|8367.4|8334|8356.7|8323.3|0
1614828000000|2021-03-04 03:20:00|8360.4|8327|8349.2|8315.8|8360.4|8327|8349.2|8315.8|0
1614828300000|2021-03-04 03:25:00|8351.1|8317.7|8367.4|8334|8367.4|8334|8347.9|8314.5|0
1614828600000|2021-03-04 03:30:00|8373.2|8339.8|8353.2|8319.8|8373.2|8339.8|8349.4|8316|0
1614828900000|2021-03-04 03:35:00|8355.6|8322.2|8333.5|8300.3|8355.6|8322.2|8333.5|8300.3|0
1614829200000|2021-03-04 03:40:00|8333.7|8300.5|8341.5|8308.3|8346.5|8313.1|8333.7|8300.5|0
1614829500000|2021-03-04 03:45:00|8342.1|8308.7|8335.8|8302.6|8342.1|8308.7|8332.1|8298.9|0
1614829800000|2021-03-04 03:50:00|8335.4|8302.2|8333.7|8300.5|8335.4|8302.2|8330.4|8297.2|0
1614830100000|2021-03-04 03:55:00|8324.2|8291|8318.4|8285.2|8324.2|8291|8312.1|8278.9|0
1614830400000|2021-03-04 04:00:00|8314.8|8281.6|8295.7|8262.5|8319|8285.8|8295.7|8262.5|0
1614830700000|2021-03-04 04:05:00|8297.2|8264|8292.6|8259.4|8298.7|8265.5|8289.1|8256.1|0
1614831000000|2021-03-04 04:10:00|8294.1|8260.9|8298.2|8265|8301.5|8268.3|8288.6|8255.6|0
1614831300000|2021-03-04 04:15:00|8298.6|8265.4|8295.8|8262.6|8300.5|8267.3|8291.3|8258.3|0
1614831600000|2021-03-04 04:20:00|8295.6|8262.4|8297|8263.8|8297.6|8264.4|8275.6|8242.6|0
1614831900000|2021-03-04 04:25:00|8296.7|8263.5|8307.3|8274.1|8307.3|8274.1|8296.1|8262.9|0
1614832200000|2021-03-04 04:30:00|8308.5|8275.3|8311|8277.8|8311.4|8278.2|8305.1|8271.9|0
1614832500000|2021-03-04 04:35:00|8308.4|8275.2|8322.4|8289.2|8326.8|8293.6|8306.1|8272.9|0
1614832800000|2021-03-04 04:40:00|8326.5|8293.3|8339|8305.8|8340.8|8307.6|8326.5|8293.3|0
1614833100000|2021-03-04 04:45:00|8329|8295.8|8333.6|8300.4|8335.9|8302.7|8329|8295.8|0
1614833400000|2021-03-04 04:50:00|8336.8|8303.6|8333.1|8299.9|8337.4|8304.2|8330.2|8297|0
1614833700000|2021-03-04 04:55:00|8333.2|8300|8342.2|8308.8|8353.4|8320|8333.2|8300|0
1614899400000|2021-03-04 23:10:00|8476|8442.2|8517.1|8483.1|8517.1|8483.1|8464.1|8430.3|0
1614899700000|2021-03-04 23:15:00|8509.3|8475.3|8550.4|8516.2|8550.4|8516.2|8498.6|8464.6|0
1614900000000|2021-03-04 23:20:00|8553.3|8519.1|8586.9|8552.7|8586.9|8552.7|8538.8|8504.8|0
1614900300000|2021-03-04 23:25:00|8610.7|8576.3|8534.1|8500.1|8610.7|8576.3|8523.9|8489.9|0
1614900600000|2021-03-04 23:30:00|8549.3|8515.1|8532.2|8498.2|8554.5|8520.3|8532.2|8498.2|0
1614900900000|2021-03-04 23:35:00|8525.1|8491.1|8528.7|8494.7|8532.3|8498.3|8522.3|8488.3|0
1614901200000|2021-03-04 23:40:00|8527.8|8493.8|8518.2|8484.2|8538.2|8504.2|8518.2|8484.2|0
1614901500000|2021-03-04 23:45:00|8510.4|8476.4|8492.4|8458.4|8516.3|8482.3|8492.4|8458.4|0
1614901800000|2021-03-04 23:50:00|8492.1|8458.1|8495|8461|8497.3|8463.3|8492.1|8458.1|0
1614902100000|2021-03-04 23:55:00|8493.8|8459.8|8505.9|8471.9|8505.9|8471.9|8491.8|8458|0
1614902400000|2021-03-05 00:00:00|8507.8|8473.8|8523|8489|8528.5|8494.5|8507.1|8473.1|0
1614902700000|2021-03-05 00:05:00|8520.6|8486.6|8511.2|8477.2|8528.4|8494.4|8511.2|8477.2|0
1614903000000|2021-03-05 00:10:00|8505.8|8471.8|8501|8467|8505.8|8471.8|8498.1|8464.1|0
1614903300000|2021-03-05 00:15:00|8498|8464|8482.6|8448.8|8498|8464|8478.9|8445.1|0
1614903600000|2021-03-05 00:20:00|8484.4|8450.6|8492.8|8458.8|8500.8|8466.8|8484.4|8450.6|0
1614903900000|2021-03-05 00:25:00|8487.7|8453.9|8485.6|8451.8|8491.6|8457.8|8484.8|8451|0
1614904200000|2021-03-05 00:30:00|8489.2|8455.4|8468|8434.2|8489.2|8455.4|8466.3|8432.5|0
1614904500000|2021-03-05 00:35:00|8472.5|8438.7|8467.4|8433.6|8472.5|8438.7|8462|8428.2|0
1614904800000|2021-03-05 00:40:00|8461.4|8427.6|8492.4|8458.4|8492.4|8458.4|8457.2|8423.4|0
1614905100000|2021-03-05 00:45:00|8488.6|8454.8|8490|8456.2|8497.3|8463.3|8484.2|8450.4|0
1614905400000|2021-03-05 00:50:00|8492.1|8458.1|8494.8|8460.8|8494.8|8460.8|8486.7|8452.9|0
1614905700000|2021-03-05 00:55:00|8501.4|8467.4|8493.1|8459.1|8503.9|8469.9|8491.6|8457.8|0
1614906000000|2021-03-05 01:00:00|8491.3|8457.5|8486.6|8452.8|8492.6|8458.6|8486.6|8452.8|0
1614906300000|2021-03-05 01:05:00|8488.4|8454.6|8474.1|8440.3|8492.4|8458.4|8474.1|8440.3|0
1614906600000|2021-03-05 01:10:00|8474.2|8440.4|8473.3|8439.5|8476.8|8443|8471.7|8437.9|0
1614906900000|2021-03-05 01:15:00|8471.3|8437.5|8480.9|8447.1|8480.9|8447.1|8468.6|8434.8|0
1614907200000|2021-03-05 01:20:00|8485.6|8451.8|8482.9|8449.1|8495.2|8461.2|8482.9|8449.1|0
1614907500000|2021-03-05 01:25:00|8484.2|8450.4|8487.8|8454|8489.6|8455.8|8482.3|8448.5|0
1614907800000|2021-03-05 01:30:00|8490.1|8456.3|8476.8|8443|8490.1|8456.3|8475.4|8441.6|0
1614908100000|2021-03-05 01:35:00|8474.9|8441.1|8507.1|8473.1|8507.1|8473.1|8474.9|8441.1|0
1614908400000|2021-03-05 01:40:00|8511.4|8477.4|8506.9|8472.9|8513.1|8479.1|8506.9|8472.9|0
1614908700000|2021-03-05 01:45:00|8509.4|8475.4|8525.5|8491.5|8525.5|8491.5|8507.5|8473.5|0
1614909000000|2021-03-05 01:50:00|8533|8499|8524.9|8490.9|8533|8499|8515.9|8481.9|0
1614909300000|2021-03-05 01:55:00|8529|8495|8511.3|8477.3|8529|8495|8511.3|8477.3|0
1614909600000|2021-03-05 02:00:00|8512.5|8478.5|8512.2|8478.2|8513.4|8479.4|8506.9|8472.9|0
1614909900000|2021-03-05 02:05:00|8515|8481|8514.1|8480.1|8532.5|8498.5|8514.1|8480.1|0
1614910200000|2021-03-05 02:10:00|8514.5|8480.5|8515.9|8481.9|8517.9|8483.9|8511.4|8477.4|0
1614910500000|2021-03-05 02:15:00|8514.4|8480.4|8511.5|8477.5|8514.4|8480.4|8509.3|8475.3|0
1614910800000|2021-03-05 02:20:00|8509.4|8475.4|8525.9|8491.9|8528.3|8494.3|8509.4|8475.4|0
1614911100000|2021-03-05 02:25:00|8524.6|8490.6|8524.4|8490.4|8532.6|8498.6|8523.5|8489.5|0
1614911400000|2021-03-05 02:30:00|8523.9|8489.9|8522.6|8488.6|8528.1|8494.1|8522.4|8488.4|0
1614911700000|2021-03-05 02:35:00|8522.7|8488.7|8518.8|8484.8|8523|8489|8518.8|8484.8|0
1614912000000|2021-03-05 02:40:00|8521.2|8487.2|8521.5|8487.5|8523|8489|8517.2|8483.2|0
1614912300000|2021-03-05 02:45:00|8519.7|8485.7|8523.2|8489.2|8523.2|8489.2|8519.1|8485.1|0
1614912600000|2021-03-05 02:50:00|8537.4|8503.4|8536.3|8502.3|8539.5|8505.5|8535.9|8501.9|0
1614912900000|2021-03-05 02:55:00|8533.3|8499.3|8527.9|8493.9|8533.3|8499.3|8520.6|8486.6|0
1614913200000|2021-03-05 03:00:00|8530|8496|8536.6|8502.6|8537.5|8503.5|8528.2|8494.2|0
1614913500000|2021-03-05 03:05:00|8534.6|8500.6|8528|8494|8534.6|8500.6|8522.7|8488.7|0
1614913800000|2021-03-05 03:10:00|8530.9|8496.9|8533.2|8499.2|8534.6|8500.6|8529.8|8495.8|0
1614914100000|2021-03-05 03:15:00|8535.2|8501.2|8527.9|8493.9|8540.1|8506.1|8524|8490|0
1614914400000|2021-03-05 03:20:00|8529.5|8495.5|8538|8504|8538|8504|8528.9|8494.9|0
1614914700000|2021-03-05 03:25:00|8541|8507|8541.2|8507.2|8546.1|8511.9|8541|8507|0
1614915000000|2021-03-05 03:30:00|8541.1|8507.1|8546.6|8512.4|8548|8513.8|8539.4|8505.4|0
1614915300000|2021-03-05 03:35:00|8550.9|8516.7|8558.3|8524.1|8558.3|8524.1|8550.9|8516.7|0
1614915600000|2021-03-05 03:40:00|8557.7|8523.5|8554.7|8520.5|8559.3|8525.1|8554.7|8520.5|0
1614915900000|2021-03-05 03:45:00|8562.8|8528.6|8569.8|8535.6|8569.8|8535.6|8562.8|8528.6|0
1614916200000|2021-03-05 03:50:00|8570.8|8536.6|8574.3|8540.1|8577.7|8543.5|8564.6|8530.4|0
1614916500000|2021-03-05 03:55:00|8574.6|8540.4|8569.6|8535.4|8575.1|8540.9|8565.6|8531.4|0
1614916800000|2021-03-05 04:00:00|8576.8|8542.6|8570.4|8536.2|8576.8|8542.6|8570.4|8536.2|0
1614917100000|2021-03-05 04:05:00|8572.2|8538|8577.7|8543.5|8579.7|8545.5|8572.2|8538|0
1614917400000|2021-03-05 04:10:00|8575|8540.8|8593.9|8559.5|8593.9|8559.5|8575|8540.8|0
1614917700000|2021-03-05 04:15:00|8593.2|8558.8|8597.7|8563.3|8598.7|8564.3|8590|8555.8|0
1614918000000|2021-03-05 04:20:00|8597.5|8563.1|8615.6|8581.2|8616.7|8582.3|8597.5|8563.1|0
1614918300000|2021-03-05 04:25:00|8614.5|8580.1|8613.3|8578.9|8617.8|8583.4|8609.8|8575.4|0
1614918600000|2021-03-05 04:30:00|8610.2|8575.8|8586.3|8552.1|8612.2|8577.8|8586.3|8552.1|0
1614918900000|2021-03-05 04:35:00|8588|8553.8|8588.5|8554.3|8589.1|8554.9|8580|8545.8|0
1614919200000|2021-03-05 04:40:00|8590.1|8555.9|8585|8550.8|8590.1|8555.9|8580.6|8546.4|0
1614919500000|2021-03-05 04:45:00|8586|8551.8|8586.7|8552.5|8589.1|8554.9|8582.3|8548.1|0
1614919800000|2021-03-05 04:50:00|8585.3|8551.1|8570.4|8536.2|8586.5|8552.3|8569.7|8535.5|0
1614920100000|2021-03-05 04:55:00|8571.2|8537|8583.2|8549|8591.2|8557|8571.2|8537|0
1615158600000|2021-03-07 23:10:00|8680.7|8646.1|8703.5|8668.7|8718.2|8683.4|8680.7|8646.1|0
1615158900000|2021-03-07 23:15:00|8690.9|8656.3|8735.6|8700.8|8735.6|8700.8|8690.9|8656.3|0
1615159200000|2021-03-07 23:20:00|8758.8|8723.8|8741.1|8706.3|8758.8|8723.8|8724.1|8689.3|0
1615159500000|2021-03-07 23:25:00|8737.5|8702.7|8706.3|8671.5|8741|8706.2|8706.3|8671.5|0
1615159800000|2021-03-07 23:30:00|8699.6|8664.8|8711.9|8677.1|8711.9|8677.1|8699.6|8664.8|0
1615160100000|2021-03-07 23:35:00|8705.2|8670.4|8695.1|8660.3|8709.8|8675|8680.9|8646.3|0
1615160400000|2021-03-07 23:40:00|8699.7|8664.9|8715.6|8680.8|8725.4|8690.6|8699.7|8664.9|0
1615160700000|2021-03-07 23:45:00|8714.6|8679.8|8698.7|8663.9|8729.2|8694.4|8698.7|8663.9|0
1615161000000|2021-03-07 23:50:00|8697.3|8662.5|8723.4|8688.6|8723.4|8688.6|8697.3|8662.5|0
1615161300000|2021-03-07 23:55:00|8725.5|8690.7|8728.1|8693.3|8734.4|8699.6|8720.8|8686|0
1615161600000|2021-03-08 00:00:00|8729.9|8695.1|8727.6|8692.8|8731.9|8697.1|8722.2|8687.4|0
1615161900000|2021-03-08 00:05:00|8721.6|8686.8|8716.4|8681.6|8724.1|8689.3|8711.8|8677|0
1615162200000|2021-03-08 00:10:00|8718.2|8683.4|8723.5|8688.7|8729.8|8695|8718.2|8683.4|0
1615162500000|2021-03-08 00:15:00|8724.9|8690.1|8706.3|8671.5|8732.8|8698|8706.3|8671.5|0
1615162800000|2021-03-08 00:20:00|8699.1|8664.3|8724.3|8689.5|8724.3|8689.5|8699.1|8664.3|0
1615163100000|2021-03-08 00:25:00|8723.8|8689|8739.8|8705|8753.9|8718.9|8723.8|8689|0
1615163400000|2021-03-08 00:30:00|8733.9|8699.1|8735.7|8700.9|8735.7|8700.9|8723.2|8688.4|0
1615163700000|2021-03-08 00:35:00|8731.3|8696.5|8720.4|8685.6|8731.3|8696.5|8720.4|8685.6|0
1615164000000|2021-03-08 00:40:00|8719.8|8685|8701.1|8666.3|8719.8|8685|8698.8|8664|0
1615164300000|2021-03-08 00:45:00|8705.1|8670.3|8706.7|8671.9|8708.2|8673.4|8701.8|8667|0
1615164600000|2021-03-08 00:50:00|8705.6|8670.8|8699.1|8664.3|8705.6|8670.8|8696.1|8661.3|0
1615164900000|2021-03-08 00:55:00|8695.4|8660.6|8701.8|8667|8701.8|8667|8692.6|8657.8|0
1615165200000|2021-03-08 01:00:00|8700.1|8665.3|8700.3|8665.5|8700.3|8665.5|8691.2|8656.6|0
1615165500000|2021-03-08 01:05:00|8702.7|8667.9|8702.2|8667.4|8702.9|8668.1|8698|8663.2|0
1615165800000|2021-03-08 01:10:00|8701.4|8666.6|8702.7|8667.9|8708.5|8673.7|8698.1|8663.3|0
1615166100000|2021-03-08 01:15:00|8702.5|8667.7|8694.2|8659.4|8708.2|8673.4|8694.2|8659.4|0
1615166400000|2021-03-08 01:20:00|8695.6|8660.8|8701.3|8666.5|8704.9|8670.1|8695.6|8660.8|0
1615166700000|2021-03-08 01:25:00|8699.9|8665.1|8713.1|8678.3|8715.2|8680.4|8699.9|8665.1|0
1615167000000|2021-03-08 01:30:00|8713.7|8678.9|8711.5|8676.7|8715.5|8680.7|8709.9|8675.1|0
1615167300000|2021-03-08 01:35:00|8717|8682.2|8697.6|8662.8|8718.1|8683.3|8696.6|8661.8|0
1615167600000|2021-03-08 01:40:00|8699.5|8664.7|8699.6|8664.8|8699.6|8664.8|8692.9|8658.1|0
1615167900000|2021-03-08 01:45:00|8695.7|8660.9|8696.3|8661.5|8698.2|8663.4|8692.6|8657.8|0
1615168200000|2021-03-08 01:50:00|8696.8|8662|8714|8679.2|8714|8679.2|8696.8|8662|0
1615168500000|2021-03-08 01:55:00|8712.1|8677.3|8714.4|8679.6|8722.9|8688.1|8712.1|8677.3|0
1615168800000|2021-03-08 02:00:00|8723.2|8688.4|8724.5|8689.7|8724.8|8690|8719|8684.2|0
1615169100000|2021-03-08 02:05:00|8726.7|8691.9|8731.4|8696.6|8733.8|8699|8725.7|8690.9|0
1615169400000|2021-03-08 02:10:00|8729.7|8694.9|8727.8|8693|8732.5|8697.7|8727.8|8693|0
1615169700000|2021-03-08 02:15:00|8728.1|8693.3|8731.2|8696.4|8732.6|8697.8|8726.5|8691.7|0
1615170000000|2021-03-08 02:20:00|8732.8|8698|8717|8682.2|8732.8|8698|8717|8682.2|0
1615170300000|2021-03-08 02:25:00|8717.4|8682.6|8711|8676.2|8718.6|8683.8|8711|8676.2|0
1615170600000|2021-03-08 02:30:00|8709.4|8674.6|8698.3|8663.5|8710.1|8675.3|8698.3|8663.5|0
1615170900000|2021-03-08 02:35:00|8696.3|8661.5|8695.2|8660.4|8697|8662.2|8687.8|8653.2|0
1615171200000|2021-03-08 02:40:00|8696.7|8661.9|8696.9|8662.1|8697.2|8662.4|8693.8|8659|0
1615171500000|2021-03-08 02:45:00|8693.2|8658.4|8681.9|8647.3|8693.2|8658.4|8681.8|8647.2|0
1615171800000|2021-03-08 02:50:00|8686.9|8652.3|8690.3|8655.7|8694.1|8659.3|8683.6|8649|0
1615172100000|2021-03-08 02:55:00|8687.8|8653.2|8685.6|8651|8688.5|8653.9|8683.1|8648.5|0
1615172400000|2021-03-08 03:00:00|8687.9|8653.3|8685.1|8650.5|8688.6|8654|8685.1|8650.5|0
1615172700000|2021-03-08 03:05:00|8687.9|8653.3|8685.7|8651.1|8696.9|8662.1|8685.7|8651.1|0
1615173000000|2021-03-08 03:10:00|8687|8652.4|8669.6|8635|8687|8652.4|8665.9|8631.3|0
1615173300000|2021-03-08 03:15:00|8671.4|8636.8|8669.1|8634.5|8671.4|8636.8|8661.9|8627.3|0
1615173600000|2021-03-08 03:20:00|8671.1|8636.5|8666.1|8631.5|8675.2|8640.6|8666.1|8631.5|0
1615173900000|2021-03-08 03:25:00|8667.6|8633|8676.9|8642.3|8676.9|8642.3|8667.6|8633|0
1615174200000|2021-03-08 03:30:00|8671.4|8636.8|8671.6|8637|8674|8639.4|8668.5|8633.9|0
1615174500000|2021-03-08 03:35:00|8670.8|8636.2|8671.2|8636.6|8671.7|8637.1|8667.7|8633.1|0
1615174800000|2021-03-08 03:40:00|8669.1|8634.5|8668.9|8634.3|8669.6|8635|8666|8631.4|0
1615175100000|2021-03-08 03:45:00|8668.8|8634.2|8665.6|8631|8671.3|8636.7|8665.2|8630.6|0
1615175400000|2021-03-08 03:50:00|8665.1|8630.5|8673.8|8639.2|8678.6|8644|8664.6|8630|0
1615175700000|2021-03-08 03:55:00|8673.1|8638.5|8673.5|8638.9|8677.3|8642.7|8673.1|8638.5|0
1615176000000|2021-03-08 04:00:00|8677.3|8642.7|8668.5|8633.9|8680.3|8645.7|8668.5|8633.9|0
1615176300000|2021-03-08 04:05:00|8669.2|8634.6|8667.5|8632.9|8672.5|8637.9|8667.5|8632.9|0
1615176600000|2021-03-08 04:10:00|8668.8|8634.2|8664.1|8629.5|8670.9|8636.3|8662.3|8627.7|0
1615176900000|2021-03-08 04:15:00|8662.7|8628.1|8663.1|8628.5|8666.6|8632|8662.1|8627.5|0
1615177200000|2021-03-08 04:20:00|8661.9|8627.3|8653.4|8618.8|8661.9|8627.3|8649.5|8614.9|0
1615177500000|2021-03-08 04:25:00|8652.1|8617.5|8660.8|8626.2|8662|8627.4|8652.1|8617.5|0
1615177800000|2021-03-08 04:30:00|8669.1|8634.5|8669.8|8635.2|8670.2|8635.6|8667.8|8633.2|0
1615178100000|2021-03-08 04:35:00|8677.5|8642.9|8666.9|8632.3|8677.5|8642.9|8666.3|8631.7|0
1615178400000|2021-03-08 04:40:00|8669.3|8634.7|8657.8|8623.2|8669.3|8634.7|8656.9|8622.3|0
1615178700000|2021-03-08 04:45:00|8653.5|8618.9|8652.1|8617.5|8655.5|8620.9|8643.8|8609.2|0
1615179000000|2021-03-08 04:50:00|8650.8|8616.2|8647.6|8613|8650.8|8616.2|8644|8609.4|0
1615179300000|2021-03-08 04:55:00|8641.4|8607|8639.2|8604.8|8641.4|8607|8632.6|8598.2|0
1615245000000|2021-03-08 23:10:00|8668.7|8634.1|8630.9|8596.5|8669.3|8634.7|8630.9|8596.5|0
1615245300000|2021-03-08 23:15:00|8631.9|8597.5|8660.8|8626.2|8660.8|8626.2|8630.8|8596.4|0
1615245600000|2021-03-08 23:20:00|8653|8618.4|8645.9|8611.3|8653|8618.4|8628.9|8594.5|0
1615245900000|2021-03-08 23:25:00|8643.3|8608.7|8660.4|8625.8|8667.7|8633.1|8643.3|8608.7|0
1615246200000|2021-03-08 23:30:00|8654.8|8620.2|8640.5|8606.1|8657|8622.4|8639.3|8604.9|0
1615246500000|2021-03-08 23:35:00|8636.2|8601.8|8614.5|8580.1|8636.2|8601.8|8614.5|8580.1|0
1615246800000|2021-03-08 23:40:00|8608.6|8574.2|8599.6|8565.2|8608.6|8574.2|8594.8|8560.4|0
1615247100000|2021-03-08 23:45:00|8597.5|8563.1|8628|8593.6|8631.8|8597.4|8597.5|8563.1|0
1615247400000|2021-03-08 23:50:00|8628.6|8594.2|8625.6|8591.2|8628.6|8594.2|8611.1|8576.7|0
1615247700000|2021-03-08 23:55:00|8620.2|8585.8|8616|8581.6|8622.2|8587.8|8612.4|8578|0
1615248000000|2021-03-09 00:00:00|8598.2|8563.8|8605.6|8571.2|8605.6|8571.2|8598|8563.6|0
1615248300000|2021-03-09 00:05:00|8606.1|8571.7|8607.1|8572.7|8607.1|8572.7|8599.8|8565.4|0
1615248600000|2021-03-09 00:10:00|8608.2|8573.8|8625.5|8591.1|8625.8|8591.4|8608.2|8573.8|0
1615248900000|2021-03-09 00:15:00|8629.7|8595.3|8630.5|8596.1|8631.2|8596.8|8626.9|8592.5|0
1615249200000|2021-03-09 00:20:00|8631.6|8597.2|8628.4|8594|8632.4|8598|8627.2|8592.8|0
1615249500000|2021-03-09 00:25:00|8633.5|8599.1|8622.7|8588.3|8633.8|8599.4|8622.6|8588.2|0
1615249800000|2021-03-09 00:30:00|8624.4|8590|8641.6|8607.2|8641.6|8607.2|8623.6|8589.2|0
1615250100000|2021-03-09 00:35:00|8643.8|8609.2|8654.1|8619.5|8656.9|8622.3|8643.8|8609.2|0
1615250400000|2021-03-09 00:40:00|8651.7|8617.1|8648.9|8614.3|8654.5|8619.9|8648.9|8614.3|0
1615250700000|2021-03-09 00:45:00|8647.3|8612.7|8655.1|8620.5|8657|8622.4|8644.2|8609.6|0
1615251000000|2021-03-09 00:50:00|8653.5|8618.9|8658.9|8624.3|8658.9|8624.3|8650.1|8615.5|0
1615251300000|2021-03-09 00:55:00|8655.4|8620.8|8652.1|8617.5|8660.6|8626|8652.1|8617.5|0
1615251600000|2021-03-09 01:00:00|8652.2|8617.6|8667.4|8632.8|8674.9|8640.3|8651.3|8616.7|0
1615251900000|2021-03-09 01:05:00|8667.6|8633|8676.6|8642|8683.2|8648.6|8667.6|8633|0
1615252200000|2021-03-09 01:10:00|8679.8|8645.2|8680.3|8645.7|8681.9|8647.3|8677.5|8642.9|0
1615252500000|2021-03-09 01:15:00|8679.2|8644.6|8662.1|8627.5|8679.4|8644.8|8660.7|8626.1|0
1615252800000|2021-03-09 01:20:00|8662.6|8628|8645.8|8611.2|8662.6|8628|8645.3|8610.7|0
1615253100000|2021-03-09 01:25:00|8643|8608.4|8636.2|8601.8|8643|8608.4|8632.3|8597.9|0
1615253400000|2021-03-09 01:30:00|8630.7|8596.3|8627|8592.6|8634.1|8599.7|8625|8590.6|0
1615253700000|2021-03-09 01:35:00|8618.9|8584.5|8616.2|8581.8|8624.3|8589.9|8613.8|8579.4|0
1615254000000|2021-03-09 01:40:00|8619|8584.6|8616|8581.6|8619.9|8585.5|8616|8581.6|0
1615254300000|2021-03-09 01:45:00|8615.7|8581.3|8619.6|8585.2|8625.8|8591.4|8615.7|8581.3|0
1615254600000|2021-03-09 01:50:00|8621|8586.6|8612.9|8578.5|8621|8586.6|8612.2|8577.8|0
1615254900000|2021-03-09 01:55:00|8613.8|8579.4|8607.1|8572.7|8613.8|8579.4|8606|8571.6|0
1615255200000|2021-03-09 02:00:00|8606.3|8571.9|8612.4|8578|8612.8|8578.4|8606.2|8571.8|0
1615255500000|2021-03-09 02:05:00|8608.9|8574.5|8627.5|8593.1|8627.5|8593.1|8606.6|8572.2|0
1615255800000|2021-03-09 02:10:00|8621.6|8587.2|8622.5|8588.1|8627.8|8593.4|8621.6|8587.2|0
1615256100000|2021-03-09 02:15:00|8623.7|8589.3|8623.8|8589.4|8627.4|8593|8620.7|8586.3|0
1615256400000|2021-03-09 02:20:00|8622.3|8587.9|8615.9|8581.5|8623.4|8589|8612.2|8577.8|0
1615256700000|2021-03-09 02:25:00|8613.7|8579.3|8610.1|8575.7|8613.7|8579.3|8606.1|8571.7|0
1615257000000|2021-03-09 02:30:00|8609|8574.6|8608.5|8574.1|8611.7|8577.3|8606.7|8572.3|0
1615257300000|2021-03-09 02:35:00|8609.1|8574.7|8607.8|8573.4|8610.3|8575.9|8606.8|8572.4|0
1615257600000|2021-03-09 02:40:00|8608.9|8574.5|8612|8577.6|8614.1|8579.7|8605.7|8571.3|0
1615257900000|2021-03-09 02:45:00|8613|8578.6|8611.8|8577.4|8616.7|8582.3|8611.8|8577.4|0
1615258200000|2021-03-09 02:50:00|8612.8|8578.4|8618.4|8584|8621.1|8586.7|8612.8|8578.4|0
1615258500000|2021-03-09 02:55:00|8619.5|8585.1|8614.7|8580.3|8620.1|8585.7|8613.2|8578.8|0
1615258800000|2021-03-09 03:00:00|8615.6|8581.2|8626.5|8592.1|8626.5|8592.1|8615.6|8581.2|0
1615259100000|2021-03-09 03:05:00|8626.8|8592.4|8625.1|8590.7|8627.5|8593.1|8623.9|8589.5|0
1615259400000|2021-03-09 03:10:00|8625.4|8591|8635.6|8601.2|8635.6|8601.2|8625.4|8591|0
1615259700000|2021-03-09 03:15:00|8637.9|8603.5|8632.2|8597.8|8637.9|8603.5|8629.3|8594.9|0
1615260000000|2021-03-09 03:20:00|8634|8599.6|8639.1|8604.7|8639.1|8604.7|8632.1|8597.7|0
1615260300000|2021-03-09 03:25:00|8639.2|8604.8|8637.7|8603.3|8639.2|8604.8|8633.2|8598.8|0
1615260600000|2021-03-09 03:30:00|8641|8606.6|8634.4|8600|8642.4|8607.8|8633.7|8599.3|0
1615260900000|2021-03-09 03:35:00|8633.9|8599.5|8631.2|8596.8|8636.9|8602.5|8628.2|8593.8|0
1615261200000|2021-03-09 03:40:00|8628.1|8593.7|8630.2|8595.8|8632.5|8598.1|8625.9|8591.5|0
1615261500000|2021-03-09 03:45:00|8629.3|8594.9|8631.3|8596.9|8633.4|8599|8629.3|8594.9|0
1615261800000|2021-03-09 03:50:00|8633.1|8598.7|8632.9|8598.5|8638.4|8604|8632.2|8597.8|0
1615262100000|2021-03-09 03:55:00|8627.1|8592.7|8623.4|8589|8627.1|8592.7|8621.2|8586.8|0
1615262400000|2021-03-09 04:00:00|8624.5|8590.1|8624.8|8590.4|8627.6|8593.2|8622.8|8588.4|0
1615262700000|2021-03-09 04:05:00|8626.3|8591.9|8617.9|8583.5|8626.3|8591.9|8617.9|8583.5|0
1615263000000|2021-03-09 04:10:00|8617.1|8582.7|8608.4|8574|8618.4|8584|8606.1|8571.7|0
1615263300000|2021-03-09 04:15:00|8603.4|8569|8611.5|8577.1|8611.5|8577.1|8601.6|8567.2|0
1615263600000|2021-03-09 04:20:00|8608.5|8574.1|8606.5|8572.1|8609.8|8575.4|8604.1|8569.7|0
1615263900000|2021-03-09 04:25:00|8605.2|8570.8|8603.9|8569.5|8606.7|8572.3|8602.2|8567.8|0
1615264200000|2021-03-09 04:30:00|8604.6|8570.2|8609.1|8574.7|8610.6|8576.2|8602.1|8567.7|0
1615264500000|2021-03-09 04:35:00|8610.2|8575.8|8602.6|8568.2|8613.8|8579.4|8602.6|8568.2|0
1615264800000|2021-03-09 04:40:00|8605.2|8570.8|8603.5|8569.1|8606.1|8571.7|8602.5|8568.1|0
1615265100000|2021-03-09 04:45:00|8602.6|8568.2|8588.8|8554.6|8603.7|8569.3|8588.8|8554.6|0
1615265400000|2021-03-09 04:50:00|8590.1|8555.9|8597.2|8562.8|8597.2|8562.8|8590.1|8555.9|0
1615265700000|2021-03-09 04:55:00|8601|8566.6|8603.4|8569|8603.5|8569.1|8596|8561.6|0
1615331400000|2021-03-09 23:10:00|8481.7|8447.9|8493.9|8459.9|8498.8|8464.8|8444.5|8410.7|0
1615331700000|2021-03-09 23:15:00|8476.5|8442.7|8492.9|8458.9|8497.1|8463.1|8476.2|8442.4|0
1615332000000|2021-03-09 23:20:00|8494.1|8460.1|8465.4|8431.6|8494.1|8460.1|8465.4|8431.6|0
1615332300000|2021-03-09 23:25:00|8460.7|8426.9|8467.8|8434|8470.4|8436.6|8460.1|8426.3|0
1615332600000|2021-03-09 23:30:00|8472.9|8439.1|8471.7|8437.9|8472.9|8439.1|8453.8|8420|0
1615332900000|2021-03-09 23:35:00|8481.1|8447.3|8493.1|8459.1|8501.3|8467.3|8481.1|8447.3|0
1615333200000|2021-03-09 23:40:00|8479.3|8445.5|8467.9|8434.1|8484.7|8450.9|8467.9|8434.1|0
1615333500000|2021-03-09 23:45:00|8468.2|8434.4|8474.9|8441.1|8476.6|8442.8|8468.2|8434.4|0
1615333800000|2021-03-09 23:50:00|8482.8|8449|8456.3|8422.5|8482.8|8449|8455.6|8421.8|0
1615334100000|2021-03-09 23:55:00|8454.5|8420.7|8472.4|8438.6|8475.8|8442|8454.5|8420.7|0
1615334400000|2021-03-10 00:00:00|8466.1|8432.3|8455|8421.2|8466.1|8432.3|8455|8421.2|0
1615334700000|2021-03-10 00:05:00|8454.1|8420.3|8449.6|8415.8|8457.9|8424.1|8449.6|8415.8|0
1615335000000|2021-03-10 00:10:00|8450.7|8416.9|8444.8|8411|8450.7|8416.9|8440.4|8406.8|0
1615335300000|2021-03-10 00:15:00|8443.8|8410|8444.4|8410.6|8447.3|8413.5|8442.7|8408.9|0
1615335600000|2021-03-10 00:20:00|8441.9|8408.2|8435.7|8402.1|8442.3|8408.5|8435.7|8402.1|0
1615335900000|2021-03-10 00:25:00|8436.3|8402.7|8444|8410.2|8446.7|8412.9|8434|8400.4|0
1615336200000|2021-03-10 00:30:00|8441.9|8408.2|8431.7|8398.1|8446.4|8412.6|8431.7|8398.1|0
1615336500000|2021-03-10 00:35:00|8432.8|8399.2|8428.2|8394.6|8432.8|8399.2|8427|8393.4|0
1615336800000|2021-03-10 00:40:00|8425.8|8392.2|8451.9|8418.1|8451.9|8418.1|8425.8|8392.2|0
1615337100000|2021-03-10 00:45:00|8454.1|8420.3|8462.8|8429|8462.8|8429|8449.9|8416.1|0
1615337400000|2021-03-10 00:50:00|8461.2|8427.4|8460.3|8426.5|8461.3|8427.5|8456.7|8422.9|0
1615337700000|2021-03-10 00:55:00|8459.9|8426.1|8456.6|8422.8|8459.9|8426.1|8452|8418.2|0
1615338000000|2021-03-10 01:00:00|8456.7|8422.9|8450.2|8416.4|8456.7|8422.9|8450|8416.2|0
1615338300000|2021-03-10 01:05:00|8452.1|8418.3|8463.1|8429.3|8479.1|8445.3|8452.1|8418.3|0
1615338600000|2021-03-10 01:10:00|8463.2|8429.4|8460.9|8427.1|8465.5|8431.7|8458|8424.2|0
1615338900000|2021-03-10 01:15:00|8459.3|8425.5|8475.5|8441.7|8475.5|8441.7|8459.3|8425.5|0
1615339200000|2021-03-10 01:20:00|8468.1|8434.3|8467.6|8433.8|8474.6|8440.8|8465.3|8431.5|0
1615339500000|2021-03-10 01:25:00|8464.5|8430.7|8478.5|8444.7|8481|8447.2|8464.5|8430.7|0
1615339800000|2021-03-10 01:30:00|8476.3|8442.5|8455.8|8422|8477.5|8443.7|8455.8|8422|0
1615340100000|2021-03-10 01:35:00|8452.9|8419.1|8445.5|8411.7|8455.1|8421.3|8445.5|8411.7|0
1615340400000|2021-03-10 01:40:00|8442.6|8408.8|8450.2|8416.4|8450.2|8416.4|8442.6|8408.8|0
1615340700000|2021-03-10 01:45:00|8445.5|8411.7|8447.2|8413.4|8447.8|8414|8442.8|8409|0
1615341000000|2021-03-10 01:50:00|8444.9|8411.1|8439.8|8406.2|8447.6|8413.8|8439.8|8406.2|0
1615341300000|2021-03-10 01:55:00|8442.2|8408.4|8440.9|8407.3|8443.4|8409.6|8437.8|8404.2|0
1615341600000|2021-03-10 02:00:00|8442|8408.2|8447.6|8413.8|8447.6|8413.8|8442|8408.2|0
1615341900000|2021-03-10 02:05:00|8444.3|8410.5|8438.7|8405.1|8444.3|8410.5|8436.9|8403.3|0
1615342200000|2021-03-10 02:10:00|8440.8|8407.2|8436|8402.4|8440.8|8407.2|8431.9|8398.3|0
1615342500000|2021-03-10 02:15:00|8434.2|8400.6|8423|8389.4|8434.5|8400.9|8421.2|8387.6|0
1615342800000|2021-03-10 02:20:00|8427|8393.4|8433.3|8399.7|8433.8|8400.2|8425.2|8391.6|0
1615343100000|2021-03-10 02:25:00|8429.1|8395.5|8433.5|8399.9|8436.4|8402.8|8429.1|8395.5|0
1615343400000|2021-03-10 02:30:00|8433.4|8399.8|8430.7|8397.1|8433.8|8400.2|8430.7|8397.1|0
1615343700000|2021-03-10 02:35:00|8429.6|8396|8430.6|8397|8432.8|8399.2|8427.1|8393.5|0
1615344000000|2021-03-10 02:40:00|8429.1|8395.5|8424.3|8390.7|8429.1|8395.5|8420.3|8386.7|0
1615344300000|2021-03-10 02:45:00|8422.7|8389.1|8421.4|8387.8|8425.5|8391.9|8418.2|8384.6|0
1615344600000|2021-03-10 02:50:00|8420.8|8387.2|8424.8|8391.2|8424.8|8391.2|8419.4|8385.8|0
1615344900000|2021-03-10 02:55:00|8423.8|8390.2|8446.6|8412.8|8448.5|8414.7|8422|8388.4|0
1615345200000|2021-03-10 03:00:00|8448.6|8414.8|8438.4|8404.8|8451.6|8417.8|8437.2|8403.6|0
1615345500000|2021-03-10 03:05:00|8438.5|8404.9|8427.2|8393.6|8439.1|8405.5|8424.7|8391.1|0
1615345800000|2021-03-10 03:10:00|8424.8|8391.2|8424.5|8390.9|8428.6|8395|8424.5|8390.9|0
1615346100000|2021-03-10 03:15:00|8422.4|8388.8|8408.8|8375.2|8424.2|8390.6|8407.5|8373.9|0
1615346400000|2021-03-10 03:20:00|8404.6|8371|8408.8|8375.2|8411.8|8378.2|8404.6|8371|0
1615346700000|2021-03-10 03:25:00|8411.4|8377.8|8410.2|8376.6|8412.3|8378.7|8400.9|8367.3|0
1615347000000|2021-03-10 03:30:00|8409.8|8376.2|8398.7|8365.1|8409.8|8376.2|8397.5|8363.9|0
1615347300000|2021-03-10 03:35:00|8397.2|8363.6|8400.1|8366.5|8402.4|8368.8|8397.2|8363.6|0
1615347600000|2021-03-10 03:40:00|8399.4|8365.8|8394.2|8360.6|8399.4|8365.8|8393.3|8359.7|0
1615347900000|2021-03-10 03:45:00|8396.8|8363.2|8392|8358.4|8398.5|8364.9|8391.3|8357.9|0
1615348200000|2021-03-10 03:50:00|8388.8|8355.4|8385.9|8352.5|8391.9|8358.3|8383.6|8350.2|0
1615348500000|2021-03-10 03:55:00|8388.3|8354.9|8380.9|8347.5|8390.1|8356.7|8380.9|8347.5|0
1615348800000|2021-03-10 04:00:00|8381.7|8348.3|8363.7|8330.3|8381.7|8348.3|8358.2|8324.8|0
1615349100000|2021-03-10 04:05:00|8360.3|8326.9|8360.6|8327.2|8360.6|8327.2|8354.7|8321.3|0
1615349400000|2021-03-10 04:10:00|8356|8322.6|8361.6|8328.2|8361.6|8328.2|8354.7|8321.3|0
1615349700000|2021-03-10 04:15:00|8354|8320.6|8360.3|8326.9|8361.5|8328.1|8353.7|8320.3|0
1615350000000|2021-03-10 04:20:00|8357.3|8323.9|8364.4|8331|8367|8333.6|8354.6|8321.2|0
1615350300000|2021-03-10 04:25:00|8362.5|8329.1|8358.1|8324.7|8362.5|8329.1|8357.8|8324.4|0
1615350600000|2021-03-10 04:30:00|8355|8321.6|8360.9|8327.5|8360.9|8327.5|8352|8318.6|0
1615350900000|2021-03-10 04:35:00|8363.1|8329.7|8374.8|8341.4|8376.1|8342.7|8363.1|8329.7|0
1615351200000|2021-03-10 04:40:00|8375.3|8341.9|8375.3|8341.9|8377.7|8344.3|8374.8|8341.4|0
1615351500000|2021-03-10 04:45:00|8374.8|8341.4|8381.1|8347.7|8381.1|8347.7|8373.7|8340.3|0
1615351800000|2021-03-10 04:50:00|8382.2|8348.8|8366.8|8333.4|8392.5|8358.9|8366.8|8333.4|0
1615352100000|2021-03-10 04:55:00|8370.5|8337.1|8376.2|8342.8|8376.8|8343.4|8367.2|8333.8|0
1615417800000|2021-03-10 23:10:00|8427|8393.4|8450.3|8416.5|8450.3|8416.5|8399.9|8366.3|0
1615418100000|2021-03-10 23:15:00|8459.6|8425.8|8434.7|8401.1|8469.4|8435.6|8434.7|8401.1|0
1615418400000|2021-03-10 23:20:00|8411.4|8377.8|8405.3|8371.7|8422.7|8389.1|8405.3|8371.7|0
1615418700000|2021-03-10 23:25:00|8406.6|8373|8381|8347.6|8406.6|8373|8376.8|8343.4|0
1615419000000|2021-03-10 23:30:00|8379.4|8346|8365.3|8331.9|8379.4|8346|8360.3|8326.9|0
1615419300000|2021-03-10 23:35:00|8364.8|8331.4|8356.1|8322.7|8368.2|8334.8|8351.7|8318.3|0
1615419600000|2021-03-10 23:40:00|8354.6|8321.2|8352|8318.6|8354.8|8321.4|8351|8317.6|0
1615419900000|2021-03-10 23:45:00|8348.2|8314.8|8359.6|8326.2|8360.8|8327.4|8343.8|8310.4|0
1615420200000|2021-03-10 23:50:00|8350.6|8317.2|8335.8|8302.6|8352.7|8319.3|8335.8|8302.6|0
1615420500000|2021-03-10 23:55:00|8333.5|8300.3|8293.3|8260.1|8335|8301.8|8293.3|8260.1|0
1615420800000|2021-03-11 00:00:00|8287.2|8254.2|8314.7|8281.5|8314.7|8281.5|8287.2|8254.2|0
1615421100000|2021-03-11 00:05:00|8315.2|8282|8318.9|8285.7|8329.2|8296|8315.2|8282|0
1615421400000|2021-03-11 00:10:00|8323.2|8290|8322.2|8289|8329.8|8296.6|8313.3|8280.1|0
1615421700000|2021-03-11 00:15:00|8322.5|8289.3|8318.2|8285|8322.5|8289.3|8312.4|8279.2|0
1615422000000|2021-03-11 00:20:00|8316.3|8283.1|8302.9|8269.7|8319.7|8286.5|8298.4|8265.2|0
1615422300000|2021-03-11 00:25:00|8299.9|8266.7|8279.6|8246.6|8299.9|8266.7|8277|8244|0
1615422600000|2021-03-11 00:30:00|8278.8|8245.8|8280.8|8247.8|8281.7|8248.7|8274.6|8241.6|0
1615422900000|2021-03-11 00:35:00|8283.5|8250.5|8299.8|8266.6|8299.8|8266.6|8283.5|8250.5|0
1615423200000|2021-03-11 00:40:00|8298.2|8265|8282.4|8249.4|8300.9|8267.7|8280|8247|0
1615423500000|2021-03-11 00:45:00|8281.9|8248.9|8285.2|8252.2|8289.1|8256.1|8281.9|8248.9|0
1615423800000|2021-03-11 00:50:00|8282.3|8249.3|8273.4|8240.4|8282.3|8249.3|8257.5|8224.5|0
1615424100000|2021-03-11 00:55:00|8267.9|8234.9|8284.7|8251.7|8284.8|8251.8|8261.9|8228.9|0
1615424400000|2021-03-11 01:00:00|8291.3|8258.3|8300.3|8267.1|8304.9|8271.7|8291.3|8258.3|0
1615424700000|2021-03-11 01:05:00|8296.9|8263.7|8317.4|8284.2|8321|8287.8|8296.9|8263.7|0
1615425000000|2021-03-11 01:10:00|8323.7|8290.5|8317.8|8284.6|8327.6|8294.4|8317.8|8284.6|0
1615425300000|2021-03-11 01:15:00|8317.2|8284|8321.8|8288.6|8322.7|8289.5|8316.6|8283.4|0
1615425600000|2021-03-11 01:20:00|8329.9|8296.7|8333.9|8300.7|8334.7|8301.5|8320.8|8287.6|0
1615425900000|2021-03-11 01:25:00|8333.7|8300.5|8324.2|8291|8334.4|8301.2|8324.1|8290.9|0
1615426200000|2021-03-11 01:30:00|8324.4|8291.2|8341.5|8308.3|8341.5|8308.3|8324.4|8291.2|0
1615426500000|2021-03-11 01:35:00|8341.9|8308.5|8331.5|8298.3|8350.6|8317.2|8326.8|8293.6|0
1615426800000|2021-03-11 01:40:00|8330.2|8297|8331|8297.8|8331|8297.8|8327.5|8294.3|0
1615427100000|2021-03-11 01:45:00|8337.7|8304.5|8363.8|8330.4|8364.5|8331.1|8337.7|8304.5|0
1615427400000|2021-03-11 01:50:00|8367.6|8334.2|8367.7|8334.3|8374.4|8341|8364.8|8331.4|0
1615427700000|2021-03-11 01:55:00|8369.7|8336.3|8390.4|8357|8391.2|8357.8|8369.7|8336.3|0
1615428000000|2021-03-11 02:00:00|8394.4|8360.8|8392.6|8359|8394.4|8360.8|8380.8|8347.4|0
1615428300000|2021-03-11 02:05:00|8400.9|8367.3|8394.9|8361.3|8400.9|8367.3|8394.9|8361.3|0
1615428600000|2021-03-11 02:10:00|8395.3|8361.7|8385.8|8352.4|8402.1|8368.5|8385.8|8352.4|0
1615428900000|2021-03-11 02:15:00|8387.3|8353.9|8396.4|8362.8|8396.4|8362.8|8387.3|8353.9|0
1615429200000|2021-03-11 02:20:00|8394.6|8361|8395.6|8362|8405|8371.4|8394.6|8361|0
1615429500000|2021-03-11 02:25:00|8395.1|8361.5|8398|8364.4|8399|8365.4|8394.3|8360.7|0
1615429800000|2021-03-11 02:30:00|8399.2|8365.6|8401.4|8367.8|8401.4|8367.8|8396.7|8363.1|0
1615430100000|2021-03-11 02:35:00|8403|8369.4|8401|8367.4|8403.4|8369.8|8399.7|8366.1|0
1615430400000|2021-03-11 02:40:00|8398.2|8364.6|8394.8|8361.2|8400.5|8366.9|8394.8|8361.2|0
1615430700000|2021-03-11 02:45:00|8390.3|8356.9|8386|8352.6|8392.6|8359|8386|8352.6|0
1615431000000|2021-03-11 02:50:00|8385.1|8351.7|8380.7|8347.3|8385.1|8351.7|8376.5|8343.1|0
1615431300000|2021-03-11 02:55:00|8380.8|8347.4|8373.6|8340.2|8380.9|8347.5|8369.4|8336|0
1615431600000|2021-03-11 03:00:00|8366.6|8333.2|8365.9|8332.5|8370.4|8337|8365.1|8331.7|0
1615431900000|2021-03-11 03:05:00|8366.3|8332.9|8369.1|8335.7|8370.6|8337.2|8364.9|8331.5|0
1615432200000|2021-03-11 03:10:00|8367.6|8334.2|8378.8|8345.4|8378.8|8345.4|8367.2|8333.8|0
1615432500000|2021-03-11 03:15:00|8374.8|8341.4|8383|8349.6|8383|8349.6|8371.1|8337.7|0
1615432800000|2021-03-11 03:20:00|8375.5|8342.1|8378.4|8345|8379.4|8346|8374.6|8341.2|0
1615433100000|2021-03-11 03:25:00|8376|8342.6|8390|8356.6|8390.2|8356.8|8374.7|8341.3|0
1615433400000|2021-03-11 03:30:00|8392.1|8358.5|8387.4|8354|8392.1|8358.5|8383.6|8350.2|0
1615433700000|2021-03-11 03:35:00|8390.3|8356.9|8389.9|8356.5|8394.8|8361.2|8389.9|8356.5|0
1615434000000|2021-03-11 03:40:00|8387.3|8353.9|8372.2|8338.8|8387.3|8353.9|8370.9|8337.5|0
1615434300000|2021-03-11 03:45:00|8372.5|8339.1|8377|8343.6|8378.2|8344.8|8372.5|8339.1|0
1615434600000|2021-03-11 03:50:00|8373.7|8340.3|8373.5|8340.1|8374.5|8341.1|8371.2|8337.8|0
1615434900000|2021-03-11 03:55:00|8373.9|8340.5|8358.3|8324.9|8374.5|8341.1|8358.3|8324.9|0
1615435200000|2021-03-11 04:00:00|8358.8|8325.4|8357.4|8324|8363.3|8329.9|8357.4|8324|0
1615435500000|2021-03-11 04:05:00|8358.2|8324.8|8362.7|8329.3|8363.4|8330|8358.2|8324.8|0
1615435800000|2021-03-11 04:10:00|8357.1|8323.7|8349.7|8316.3|8359.1|8325.7|8349.7|8316.3|0
1615436100000|2021-03-11 04:15:00|8351.8|8318.4|8354.9|8321.5|8357.9|8324.5|8350.4|8317|0
1615436400000|2021-03-11 04:20:00|8357.7|8324.3|8362.5|8329.1|8365.8|8332.4|8357.7|8324.3|0
1615436700000|2021-03-11 04:25:00|8364.2|8330.8|8377.6|8344.2|8377.6|8344.2|8363.3|8329.9|0
1615437000000|2021-03-11 04:30:00|8376.4|8343|8358.8|8325.4|8379.2|8345.8|8357.4|8324|0
1615437300000|2021-03-11 04:35:00|8360.9|8327.5|8378|8344.6|8378|8344.6|8360.9|8327.5|0
1615437600000|2021-03-11 04:40:00|8375.6|8342.2|8374.9|8341.5|8375.9|8342.5|8373.5|8340.1|0
1615437900000|2021-03-11 04:45:00|8365.5|8332.1|8359.4|8326|8368|8334.6|8359.4|8326|0
1615438200000|2021-03-11 04:50:00|8361.4|8328|8371.4|8338|8373.8|8340.4|8360.5|8327.1|0
1615438500000|2021-03-11 04:55:00|8375|8341.6|8376.5|8343.1|8377.8|8344.4|8371.4|8338|0
1615504200000|2021-03-11 23:10:00|8482.2|8448.4|8492.2|8458.2|8497.8|8463.8|8477.6|8443.8|0
1615504500000|2021-03-11 23:15:00|8504|8470|8505|8471|8509.5|8475.5|8500.2|8466.2|0
1615504800000|2021-03-11 23:20:00|8504.5|8470.5|8507.3|8473.3|8511.8|8477.8|8504.3|8470.3|0
1615505100000|2021-03-11 23:25:00|8506.8|8472.8|8524.7|8490.7|8526.7|8492.7|8506.8|8472.8|0
1615505400000|2021-03-11 23:30:00|8530.8|8496.8|8550.7|8516.5|8550.7|8516.5|8528.9|8494.9|0
1615505700000|2021-03-11 23:35:00|8555.9|8521.7|8550|8515.8|8555.9|8521.7|8549.9|8515.7|0
1615506000000|2021-03-11 23:40:00|8549.4|8515.2|8550|8515.8|8555.6|8521.4|8547.6|8513.4|0
1615506300000|2021-03-11 23:45:00|8549.6|8515.4|8558.6|8524.4|8559.3|8525.1|8549.6|8515.4|0
1615506600000|2021-03-11 23:50:00|8556.7|8522.5|8561.1|8526.9|8561.7|8527.5|8555.9|8521.7|0
1615506900000|2021-03-11 23:55:00|8569.2|8535|8566.3|8532.1|8575.2|8541|8566.3|8532.1|0
1615507200000|2021-03-12 00:00:00|8567.3|8533.1|8584.2|8550|8584.2|8550|8563.8|8529.6|0
1615507500000|2021-03-12 00:05:00|8586.2|8552|8572.5|8538.3|8588.1|8553.9|8572.5|8538.3|0
1615507800000|2021-03-12 00:10:00|8570.2|8536|8534.8|8500.8|8570.2|8536|8534.8|8500.8|0
1615508100000|2021-03-12 00:15:00|8527.9|8493.9|8534.5|8500.5|8534.8|8500.8|8527.9|8493.9|0
1615508400000|2021-03-12 00:20:00|8532.1|8498.1|8534.7|8500.7|8541.4|8507.4|8529.3|8495.3|0
1615508700000|2021-03-12 00:25:00|8537.9|8503.9|8542.6|8508.4|8542.6|8508.4|8525|8491|0
1615509000000|2021-03-12 00:30:00|8546.7|8512.5|8535.1|8501.1|8546.7|8512.5|8535.1|8501.1|0
1615509300000|2021-03-12 00:35:00|8539.5|8505.5|8553.9|8519.7|8555.6|8521.4|8539.5|8505.5|0
1615509600000|2021-03-12 00:40:00|8551.3|8517.1|8550.4|8516.2|8563.3|8529.1|8546.3|8512.1|0
1615509900000|2021-03-12 00:45:00|8550.2|8516|8555.2|8521|8560|8525.8|8550.2|8516|0
1615510200000|2021-03-12 00:50:00|8556.1|8521.9|8563.3|8529.1|8564.8|8530.6|8556.1|8521.9|0
1615510500000|2021-03-12 00:55:00|8560.4|8526.2|8563.2|8529|8569.4|8535.2|8558.8|8524.6|0
1615510800000|2021-03-12 01:00:00|8564.5|8530.3|8561.5|8527.3|8567.3|8533.1|8560.9|8526.7|0
1615511100000|2021-03-12 01:05:00|8557.1|8522.9|8564.5|8530.3|8564.5|8530.3|8557.1|8522.9|0
1615511400000|2021-03-12 01:10:00|8562.6|8528.4|8549.6|8515.4|8567.2|8533|8548.7|8514.5|0
1615511700000|2021-03-12 01:15:00|8545.9|8511.7|8546.9|8512.7|8550|8515.8|8545.9|8511.7|0
1615512000000|2021-03-12 01:20:00|8545.7|8511.5|8546.5|8512.3|8552.9|8518.7|8545.7|8511.5|0
1615512300000|2021-03-12 01:25:00|8543.2|8509|8550.6|8516.4|8553.4|8519.2|8543.2|8509|0
1615512600000|2021-03-12 01:30:00|8552.6|8518.4|8555.7|8521.5|8560.4|8526.2|8552.4|8518.2|0
1615512900000|2021-03-12 01:35:00|8555.9|8521.7|8555.9|8521.7|8557.8|8523.6|8554.4|8520.2|0
1615513200000|2021-03-12 01:40:00|8554.2|8520|8552.6|8518.4|8554.2|8520|8544.8|8510.6|0
1615513500000|2021-03-12 01:45:00|8549.9|8515.7|8544|8509.8|8549.9|8515.7|8540.3|8506.3|0
1615513800000|2021-03-12 01:50:00|8544.4|8510.2|8539.6|8505.6|8545|8510.8|8539.6|8505.6|0
1615514100000|2021-03-12 01:55:00|8524.7|8490.7|8519.3|8485.3|8524.7|8490.7|8509.9|8475.9|0
1615514400000|2021-03-12 02:00:00|8524.4|8490.4|8527.2|8493.2|8531.3|8497.3|8522.4|8488.4|0
1615514700000|2021-03-12 02:05:00|8527.8|8493.8|8513.2|8479.2|8527.8|8493.8|8511.9|8477.9|0
1615515000000|2021-03-12 02:10:00|8519.5|8485.5|8534.8|8500.8|8536.8|8502.8|8516.1|8482.1|0
1615515300000|2021-03-12 02:15:00|8535.6|8501.6|8533.9|8499.9|8538.6|8504.6|8531|8497|0
1615515600000|2021-03-12 02:20:00|8534.4|8500.4|8529.6|8495.6|8535.5|8501.5|8529.6|8495.6|0
1615515900000|2021-03-12 02:25:00|8530.5|8496.5|8527.8|8493.8|8530.5|8496.5|8526.2|8492.2|0
1615516200000|2021-03-12 02:30:00|8526|8492|8528.9|8494.9|8530.9|8496.9|8526|8492|0
1615516500000|2021-03-12 02:35:00|8527.2|8493.2|8528.2|8494.2|8528.2|8494.2|8516.3|8482.3|0
1615516800000|2021-03-12 02:40:00|8524.9|8490.9|8534.3|8500.3|8534.3|8500.3|8524.7|8490.7|0
1615517100000|2021-03-12 02:45:00|8532.9|8498.9|8540.3|8506.3|8540.3|8506.3|8526.1|8492.1|0
1615517400000|2021-03-12 02:50:00|8536.4|8502.4|8536.4|8502.4|8537.2|8503.2|8533.5|8499.5|0
1615517700000|2021-03-12 02:55:00|8534.1|8500.1|8545.5|8511.3|8545.5|8511.3|8533.1|8499.1|0
1615518000000|2021-03-12 03:00:00|8543.1|8508.9|8540.1|8506.1|8546.3|8512.1|8538.2|8504.2|0
1615518300000|2021-03-12 03:05:00|8538.5|8504.5|8545.8|8511.6|8545.8|8511.6|8537.7|8503.7|0
1615518600000|2021-03-12 03:10:00|8548.3|8514.1|8547|8512.8|8550.1|8515.9|8545.3|8511.1|0
1615518900000|2021-03-12 03:15:00|8548.7|8514.5|8552.2|8518|8552.2|8518|8545|8510.8|0
1615519200000|2021-03-12 03:20:00|8553|8518.8|8564.6|8530.4|8564.6|8530.4|8553|8518.8|0
1615519500000|2021-03-12 03:25:00|8567.8|8533.6|8567.6|8533.4|8569.9|8535.7|8565.3|8531.1|0
1615519800000|2021-03-12 03:30:00|8570.8|8536.6|8566.6|8532.4|8570.8|8536.6|8566|8531.8|0
1615520100000|2021-03-12 03:35:00|8567.1|8532.9|8556.6|8522.4|8567.1|8532.9|8556.6|8522.4|0
1615520400000|2021-03-12 03:40:00|8556|8521.8|8554.4|8520.2|8556.6|8522.4|8548.8|8514.6|0
1615520700000|2021-03-12 03:45:00|8552.6|8518.4|8547.7|8513.5|8553.3|8519.1|8546.1|8511.9|0
1615521000000|2021-03-12 03:50:00|8543.3|8509.1|8533.2|8499.2|8544.6|8510.4|8529.4|8495.4|0
1615521300000|2021-03-12 03:55:00|8531.7|8497.7|8537.4|8503.4|8537.8|8503.8|8528.4|8494.4|0
1615521600000|2021-03-12 04:00:00|8538|8504|8540.2|8506.2|8542.2|8508|8538|8504|0
1615521900000|2021-03-12 04:05:00|8539.3|8505.3|8531|8497|8543.5|8509.3|8531|8497|0
1615522200000|2021-03-12 04:10:00|8530.8|8496.8|8523.1|8489.1|8532.8|8498.8|8523.1|8489.1|0
1615522500000|2021-03-12 04:15:00|8523.7|8489.7|8522.3|8488.3|8523.7|8489.7|8518.4|8484.4|0
1615522800000|2021-03-12 04:20:00|8525.9|8491.9|8521.9|8487.9|8525.9|8491.9|8518|8484|0
1615523100000|2021-03-12 04:25:00|8518.9|8484.9|8525.7|8491.7|8527.8|8493.8|8518.9|8484.9|0
1615523400000|2021-03-12 04:30:00|8531.9|8497.9|8528.3|8494.3|8532.2|8498.2|8526.8|8492.8|0
1615523700000|2021-03-12 04:35:00|8525.2|8491.2|8523.3|8489.3|8531|8497|8523.3|8489.3|0
1615524000000|2021-03-12 04:40:00|8527.5|8493.5|8546.2|8512|8548.7|8514.5|8527.5|8493.5|0
1615524300000|2021-03-12 04:45:00|8543.6|8509.4|8537.5|8503.5|8543.6|8509.4|8534.2|8500.2|0
1615524600000|2021-03-12 04:50:00|8532.5|8498.5|8536.3|8502.3|8537.2|8503.2|8532.5|8498.5|0
1615524900000|2021-03-12 04:55:00|8535|8501|8535.6|8501.6|8537.1|8503.1|8530.7|8496.7|0
1615763400000|2021-03-14 23:10:00|8611.6|8577.2|8586.8|8552.6|8616|8581.6|8586.8|8552.6|0
1615763700000|2021-03-14 23:15:00|8582.4|8548.2|8597.1|8562.7|8597.1|8562.7|8582.4|8548.2|0
1615764000000|2021-03-14 23:20:00|8592.9|8558.5|8567|8532.8|8597.2|8562.8|8567|8532.8|0
1615764300000|2021-03-14 23:25:00|8561.4|8527.2|8571.4|8537.2|8574.2|8540|8556.4|8522.2|0
1615764600000|2021-03-14 23:30:00|8570.4|8536.2|8578.2|8544|8578.2|8544|8569.9|8535.7|0
1615764900000|2021-03-14 23:35:00|8578.9|8544.7|8578.2|8544|8579.9|8545.7|8568|8533.8|0
1615765200000|2021-03-14 23:40:00|8576.4|8542.2|8568.6|8534.4|8576.4|8542.2|8565.5|8531.3|0
1615765500000|2021-03-14 23:45:00|8566.8|8532.6|8573.7|8539.5|8573.7|8539.5|8565.5|8531.3|0
1615765800000|2021-03-14 23:50:00|8575|8540.8|8554.7|8520.5|8580.2|8546|8554.7|8520.5|0
1615766100000|2021-03-14 23:55:00|8549.8|8515.6|8543.1|8508.9|8552|8517.8|8543.1|8508.9|0
1615766400000|2021-03-15 00:00:00|8542.8|8508.6|8543.7|8509.5|8545.5|8511.3|8538.9|8504.9|0
1615766700000|2021-03-15 00:05:00|8542.9|8508.7|8549.8|8515.6|8560.1|8525.9|8542.9|8508.7|0
1615767000000|2021-03-15 00:10:00|8551.5|8517.3|8547.1|8512.9|8555.3|8521.1|8547.1|8512.9|0
1615767300000|2021-03-15 00:15:00|8545.3|8511.1|8543.3|8509.1|8545.3|8511.1|8532.5|8498.5|0
1615767600000|2021-03-15 00:20:00|8542.3|8508.1|8544.1|8509.9|8548.2|8514|8538|8504|0
1615767900000|2021-03-15 00:25:00|8545.4|8511.2|8554.4|8520.2|8556.2|8522|8545.4|8511.2|0
1615768200000|2021-03-15 00:30:00|8556.6|8522.4|8572.5|8538.3|8572.5|8538.3|8556.6|8522.4|0
1615768500000|2021-03-15 00:35:00|8571.6|8537.4|8566.7|8532.5|8575|8540.8|8566.7|8532.5|0
1615768800000|2021-03-15 00:40:00|8571.8|8537.6|8566.6|8532.4|8575.9|8541.7|8566.6|8532.4|0
1615769100000|2021-03-15 00:45:00|8563.7|8529.5|8554.9|8520.7|8563.7|8529.5|8554.9|8520.7|0
1615769400000|2021-03-15 00:50:00|8553.8|8519.6|8557.5|8523.3|8561.4|8527.2|8549.5|8515.3|0
1615769700000|2021-03-15 00:55:00|8559.6|8525.4|8558.1|8523.9|8559.6|8525.4|8552.3|8518.1|0
1615770000000|2021-03-15 01:00:00|8560.3|8526.1|8574.9|8540.7|8574.9|8540.7|8559.9|8525.7|0
1615770300000|2021-03-15 01:05:00|8570.4|8536.2|8569.4|8535.2|8572.6|8538.4|8568.3|8534.1|0
1615770600000|2021-03-15 01:10:00|8570.4|8536.2|8573.1|8538.9|8573.1|8538.9|8567.1|8532.9|0
1615770900000|2021-03-15 01:15:00|8574.1|8539.9|8582.8|8548.6|8584.6|8550.4|8571.7|8537.5|0
1615771200000|2021-03-15 01:20:00|8580.7|8546.5|8581.7|8547.5|8582.2|8548|8578.7|8544.5|0
1615771500000|2021-03-15 01:25:00|8584.7|8550.5|8572.9|8538.7|8584.7|8550.5|8572.7|8538.5|0
1615771800000|2021-03-15 01:30:00|8574.9|8540.7|8561.7|8527.5|8579.3|8545.1|8560|8525.8|0
1615772100000|2021-03-15 01:35:00|8558.6|8524.4|8566|8531.8|8566|8531.8|8550.8|8516.6|0
1615772400000|2021-03-15 01:40:00|8558.6|8524.4|8566|8531.8|8566|8531.8|8557.2|8523|0
1615772700000|2021-03-15 01:45:00|8579.3|8545.1|8580|8545.8|8581.3|8547.1|8578.6|8544.4|0
1615773000000|2021-03-15 01:50:00|8583.4|8549.2|8595.9|8561.5|8598.5|8564.1|8583.4|8549.2|0
1615773300000|2021-03-15 01:55:00|8595.7|8561.3|8595.3|8560.9|8597.1|8562.7|8592.9|8558.5|0
1615773600000|2021-03-15 02:00:00|8595.5|8561.1|8604.4|8570|8604.4|8570|8595.1|8560.7|0
1615773900000|2021-03-15 02:05:00|8604.9|8570.5|8603.7|8569.3|8606.7|8572.3|8601.8|8567.4|0
1615774200000|2021-03-15 02:10:00|8602.6|8568.2|8603|8568.6|8605.9|8571.5|8599.8|8565.4|0
1615774500000|2021-03-15 02:15:00|8608.3|8573.9|8611|8576.6|8613.9|8579.5|8606.9|8572.5|0
1615774800000|2021-03-15 02:20:00|8612.3|8577.9|8604.6|8570.2|8615.9|8581.5|8604.5|8570.1|0
1615775100000|2021-03-15 02:25:00|8604.1|8569.7|8603.6|8569.2|8607.3|8572.9|8602.7|8568.3|0
1615775400000|2021-03-15 02:30:00|8603.8|8569.4|8611.9|8577.5|8611.9|8577.5|8594.5|8560.1|0
1615775700000|2021-03-15 02:35:00|8610.6|8576.2|8610.5|8576.1|8610.6|8576.2|8605.3|8570.9|0
1615776000000|2021-03-15 02:40:00|8611.8|8577.4|8606.4|8572|8611.8|8577.4|8606.4|8572|0
1615776300000|2021-03-15 02:45:00|8605.9|8571.5|8610.5|8576.1|8610.5|8576.1|8605.9|8571.5|0
1615776600000|2021-03-15 02:50:00|8608.2|8573.8|8602.1|8567.7|8608.2|8573.8|8601.9|8567.5|0
1615776900000|2021-03-15 02:55:00|8600.6|8566.2|8601.2|8566.8|8603.2|8568.8|8598.7|8564.3|0
1615777200000|2021-03-15 03:00:00|8604.1|8569.7|8596.3|8561.9|8604.1|8569.7|8592.7|8558.3|0
1615777500000|2021-03-15 03:05:00|8597.4|8563|8589.9|8555.7|8599.6|8565.2|8588.5|8554.3|0
1615777800000|2021-03-15 03:10:00|8587.6|8553.4|8588|8553.8|8591.2|8557|8587.2|8553|0
1615778100000|2021-03-15 03:15:00|8589.8|8555.6|8585|8550.8|8590.1|8555.9|8585|8550.8|0
1615778400000|2021-03-15 03:20:00|8584.7|8550.5|8585.3|8551.1|8585.7|8551.5|8581|8546.8|0
1615778700000|2021-03-15 03:25:00|8584.5|8550.3|8577.7|8543.5|8587.3|8553.1|8575.5|8541.3|0
1615779000000|2021-03-15 03:30:00|8575.2|8541|8573.4|8539.2|8575.9|8541.7|8570.7|8536.5|0
1615779300000|2021-03-15 03:35:00|8574.3|8540.1|8577|8542.8|8577|8542.8|8571.4|8537.2|0
1615779600000|2021-03-15 03:40:00|8575.1|8540.9|8578.9|8544.7|8580.4|8546.2|8574.5|8540.3|0
1615779900000|2021-03-15 03:45:00|8580.5|8546.3|8575.2|8541|8581|8546.8|8575.2|8541|0
1615780200000|2021-03-15 03:50:00|8579.3|8545.1|8572.9|8538.7|8579.3|8545.1|8572.5|8538.3|0
1615780500000|2021-03-15 03:55:00|8574.3|8540.1|8574|8539.8|8574.3|8540.1|8568.6|8534.4|0
1615780800000|2021-03-15 04:00:00|8573.2|8539|8569|8534.8|8574.9|8540.7|8567.5|8533.3|0
1615781100000|2021-03-15 04:05:00|8568.2|8534|8575.2|8541|8576.4|8542.2|8568.2|8534|0
1615781400000|2021-03-15 04:10:00|8571.7|8537.5|8566.7|8532.5|8571.7|8537.5|8565.7|8531.5|0
1615781700000|2021-03-15 04:15:00|8564.8|8530.6|8568.8|8534.6|8569.3|8535.1|8564.7|8530.5|0
1615782000000|2021-03-15 04:20:00|8570.3|8536.1|8576.7|8542.5|8583.7|8549.5|8569.7|8535.5|0
1615782300000|2021-03-15 04:25:00|8575.3|8541.1|8580.2|8546|8583.1|8548.9|8575.3|8541.1|0
1615782600000|2021-03-15 04:30:00|8580.7|8546.5|8578.1|8543.9|8581.5|8547.3|8576.3|8542.1|0
1615782900000|2021-03-15 04:35:00|8577.4|8543.2|8573.9|8539.7|8579.3|8545.1|8571.6|8537.4|0
1615783200000|2021-03-15 04:40:00|8573.5|8539.3|8562|8527.8|8573.5|8539.3|8560.9|8526.7|0
1615783500000|2021-03-15 04:45:00|8561.6|8527.4|8574.9|8540.7|8577.2|8543|8561.5|8527.3|0
1615783800000|2021-03-15 04:50:00|8576.1|8541.9|8571.1|8536.9|8576.1|8541.9|8566.7|8532.5|0
1615784100000|2021-03-15 04:55:00|8570|8535.8|8575.5|8541.3|8575.5|8541.3|8569.4|8535.2|0
1615849800000|2021-03-15 23:10:00|8522.2|8488.2|8502.7|8468.7|8525.3|8491.3|8493.8|8459.8|0
1615850100000|2021-03-15 23:15:00|8499.6|8465.6|8520.8|8486.8|8526.5|8492.5|8499.6|8465.6|0
1615850400000|2021-03-15 23:20:00|8512.2|8478.2|8503.4|8469.4|8513.6|8479.6|8503.4|8469.4|0
1615850700000|2021-03-15 23:25:00|8505.6|8471.6|8477.5|8443.7|8505.6|8471.6|8471.7|8437.9|0
1615851000000|2021-03-15 23:30:00|8484.5|8450.7|8517.2|8483.2|8517.2|8483.2|8480.1|8446.3|0
1615851300000|2021-03-15 23:35:00|8517.4|8483.4|8519.4|8485.4|8525.1|8491.1|8515.2|8481.2|0
1615851600000|2021-03-15 23:40:00|8521.2|8487.2|8500.7|8466.7|8521.2|8487.2|8497.7|8463.7|0
1615851900000|2021-03-15 23:45:00|8502.4|8468.4|8494.9|8460.9|8509|8475|8487.1|8453.3|0
1615852200000|2021-03-15 23:50:00|8497.6|8463.6|8492.2|8458.2|8504.2|8470.2|8489.9|8456.1|0
1615852500000|2021-03-15 23:55:00|8494.1|8460.1|8502.5|8468.5|8502.5|8468.5|8493.1|8459.1|0
1615852800000|2021-03-16 00:00:00|8502.7|8468.7|8532.3|8498.3|8532.3|8498.3|8502.7|8468.7|0
1615853100000|2021-03-16 00:05:00|8535.7|8501.7|8542.7|8508.5|8542.7|8508.5|8528.2|8494.2|0
1615853400000|2021-03-16 00:10:00|8539.3|8505.3|8550.9|8516.7|8550.9|8516.7|8539.3|8505.3|0
1615853700000|2021-03-16 00:15:00|8549.3|8515.1|8541.9|8507.9|8550.4|8516.2|8539.8|8505.8|0
1615854000000|2021-03-16 00:20:00|8544.4|8510.2|8526.4|8492.4|8546.6|8512.4|8516.7|8482.7|0
1615854300000|2021-03-16 00:25:00|8527.5|8493.5|8522|8488|8527.5|8493.5|8515.4|8481.4|0
1615854600000|2021-03-16 00:30:00|8523.2|8489.2|8542.5|8508.3|8542.5|8508.3|8522.1|8488.1|0
1615854900000|2021-03-16 00:35:00|8544.2|8510|8553.9|8519.7|8562.3|8528.1|8544.2|8510|0
1615855200000|2021-03-16 00:40:00|8551.3|8517.1|8544.5|8510.3|8551.3|8517.1|8541.8|8507.8|0
1615855500000|2021-03-16 00:45:00|8545.2|8511|8539.3|8505.3|8548.4|8514.2|8537.9|8503.9|0
1615855800000|2021-03-16 00:50:00|8542.5|8508.3|8542.2|8508|8548.5|8514.3|8540.1|8506.1|0
1615856100000|2021-03-16 00:55:00|8538|8504|8544.9|8510.7|8546.4|8512.2|8538|8504|0
1615856400000|2021-03-16 01:00:00|8550.4|8516.2|8543.2|8509|8551.7|8517.5|8543.2|8509|0
1615856700000|2021-03-16 01:05:00|8544.4|8510.2|8544.2|8510|8547.7|8513.5|8542.2|8508|0
1615857000000|2021-03-16 01:10:00|8541.6|8507.6|8557.9|8523.7|8557.9|8523.7|8541.6|8507.6|0
1615857300000|2021-03-16 01:15:00|8556.7|8522.5|8554|8519.8|8556.7|8522.5|8550.7|8516.5|0
1615857600000|2021-03-16 01:20:00|8553.4|8519.2|8554.3|8520.1|8554.3|8520.1|8544.5|8510.3|0
1615857900000|2021-03-16 01:25:00|8555.1|8520.9|8556.2|8522|8559.6|8525.4|8555.1|8520.9|0
1615858200000|2021-03-16 01:30:00|8558.4|8524.2|8541.3|8507.3|8559.2|8525|8541.3|8507.3|0
1615858500000|2021-03-16 01:35:00|8541.6|8507.6|8545.7|8511.5|8550.7|8516.5|8540.7|8506.7|0
1615858800000|2021-03-16 01:40:00|8543.3|8509.1|8551.2|8517|8552.1|8517.9|8538.3|8504.3|0
1615859100000|2021-03-16 01:45:00|8552.5|8518.3|8557.3|8523.1|8557.5|8523.3|8551.9|8517.7|0
1615859400000|2021-03-16 01:50:00|8558.1|8523.9|8568|8533.8|8571.6|8537.4|8557.7|8523.5|0
1615859700000|2021-03-16 01:55:00|8569.7|8535.5|8569.9|8535.7|8569.9|8535.7|8566.5|8532.3|0
1615860000000|2021-03-16 02:00:00|8564.6|8530.4|8554.4|8520.2|8564.6|8530.4|8546.2|8512|0
1615860300000|2021-03-16 02:05:00|8553|8518.8|8559.2|8525|8559.2|8525|8550.9|8516.7|0
1615860600000|2021-03-16 02:10:00|8557.7|8523.5|8557|8522.8|8560.9|8526.7|8557|8522.8|0
1615860900000|2021-03-16 02:15:00|8555.8|8521.6|8557.4|8523.2|8559.1|8524.9|8555.1|8520.9|0
1615861200000|2021-03-16 02:20:00|8556.5|8522.3|8560.6|8526.4|8562.5|8528.3|8556|8521.8|0
1615861500000|2021-03-16 02:25:00|8559|8524.8|8543.2|8509|8561.4|8527.2|8543.2|8509|0
1615861800000|2021-03-16 02:30:00|8540.6|8506.6|8541.2|8507.2|8547.2|8513|8540.6|8506.6|0
1615862100000|2021-03-16 02:35:00|8541.1|8507.1|8548.1|8513.9|8548.1|8513.9|8541.1|8507.1|0
1615862400000|2021-03-16 02:40:00|8551.8|8517.6|8550.9|8516.7|8551.8|8517.6|8549.4|8515.2|0
1615862700000|2021-03-16 02:45:00|8550.8|8516.6|8567.7|8533.5|8568.2|8534|8550.8|8516.6|0
1615863000000|2021-03-16 02:50:00|8566.9|8532.7|8569.2|8535|8569.2|8535|8565.8|8531.6|0
1615863300000|2021-03-16 02:55:00|8567.6|8533.4|8569.8|8535.6|8572.7|8538.5|8567.6|8533.4|0
1615863600000|2021-03-16 03:00:00|8570.4|8536.2|8570.7|8536.5|8571.9|8537.7|8565.9|8531.7|0
1615863900000|2021-03-16 03:05:00|8568.7|8534.5|8573.1|8538.9|8573.1|8538.9|8565.1|8530.9|0
1615864200000|2021-03-16 03:10:00|8576.3|8542.1|8581.5|8547.3|8581.6|8547.4|8576.3|8542.1|0
1615864500000|2021-03-16 03:15:00|8583|8548.8|8579.3|8545.1|8583|8548.8|8578.7|8544.5|0
1615864800000|2021-03-16 03:20:00|8581.4|8547.2|8569.8|8535.6|8581.6|8547.4|8569.8|8535.6|0
1615865100000|2021-03-16 03:25:00|8571.2|8537|8569.1|8534.9|8575.7|8541.5|8569.1|8534.9|0
1615865400000|2021-03-16 03:30:00|8568.2|8534|8566.2|8532|8568.2|8534|8564.2|8530|0
1615865700000|2021-03-16 03:35:00|8566.8|8532.6|8574.4|8540.2|8575.4|8541.2|8566.8|8532.6|0
1615866000000|2021-03-16 03:40:00|8573.8|8539.6|8579.5|8545.3|8579.9|8545.7|8573.4|8539.2|0
1615866300000|2021-03-16 03:45:00|8578.7|8544.5|8570.2|8536|8578.7|8544.5|8568.5|8534.3|0
1615866600000|2021-03-16 03:50:00|8571.3|8537.1|8571.8|8537.6|8572.5|8538.3|8568.5|8534.3|0
1615866900000|2021-03-16 03:55:00|8574.3|8540.1|8572.1|8537.9|8577.7|8543.5|8572.1|8537.9|0
1615867200000|2021-03-16 04:00:00|8573.5|8539.3|8571|8536.8|8573.5|8539.3|8568.6|8534.4|0
1615867500000|2021-03-16 04:05:00|8570|8535.8|8567.3|8533.1|8572.5|8538.3|8567.3|8533.1|0
1615867800000|2021-03-16 04:10:00|8567.7|8533.5|8563.7|8529.5|8568.4|8534.2|8563.7|8529.5|0
1615868100000|2021-03-16 04:15:00|8565.1|8530.9|8566.2|8532|8567.1|8532.9|8563.4|8529.2|0
1615868400000|2021-03-16 04:20:00|8565.6|8531.4|8566.2|8532|8567.2|8533|8563.4|8529.2|0
1615868700000|2021-03-16 04:25:00|8562.1|8527.9|8562.4|8528.2|8563.9|8529.7|8561.2|8527|0
1615869000000|2021-03-16 04:30:00|8563.2|8529|8566.4|8532.2|8573.4|8539.2|8563.2|8529|0
1615869300000|2021-03-16 04:35:00|8572.4|8538.2|8578.4|8544.2|8578.7|8544.5|8572.4|8538.2|0
1615869600000|2021-03-16 04:40:00|8579.2|8545|8575.4|8541.2|8583.2|8549|8575.4|8541.2|0
1615869900000|2021-03-16 04:45:00|8575.3|8541.1|8561.5|8527.3|8575.3|8541.1|8561.5|8527.3|0
1615870200000|2021-03-16 04:50:00|8565.2|8531|8557|8522.8|8569.9|8535.7|8557|8522.8|0
1615870500000|2021-03-16 04:55:00|8555.2|8521|8551.7|8517.5|8558.2|8524|8551.7|8517.5|0
1615936200000|2021-03-16 23:10:00|8544.2|8510|8504.8|8470.8|8555|8520.8|8501.1|8467.1|0
1615936500000|2021-03-16 23:15:00|8502.6|8468.6|8480.7|8446.9|8502.6|8468.6|8479.5|8445.7|0
1615936800000|2021-03-16 23:20:00|8484.1|8450.3|8497.1|8463.1|8501.2|8467.2|8483.2|8449.4|0
1615937100000|2021-03-16 23:25:00|8499.7|8465.7|8467.4|8433.6|8499.7|8465.7|8467.4|8433.6|0
1615937400000|2021-03-16 23:30:00|8461.6|8427.8|8480|8446.2|8480|8446.2|8461.6|8427.8|0
1615937700000|2021-03-16 23:35:00|8481.9|8448.1|8493.6|8459.6|8493.7|8459.7|8476.7|8442.9|0
1615938000000|2021-03-16 23:40:00|8495.1|8461.1|8487.4|8453.6|8495.1|8461.1|8483|8449.2|0
1615938300000|2021-03-16 23:45:00|8489.1|8455.3|8481.9|8448.1|8489.1|8455.3|8481.1|8447.3|0
1615938600000|2021-03-16 23:50:00|8481.1|8447.3|8471.9|8438.1|8485.7|8451.9|8471.9|8438.1|0
1615938900000|2021-03-16 23:55:00|8473.4|8439.6|8479.1|8445.3|8479.9|8446.1|8473.1|8439.3|0
1615939200000|2021-03-17 00:00:00|8473.9|8440.1|8464.1|8430.3|8475|8441.2|8464.1|8430.3|0
1615939500000|2021-03-17 00:05:00|8464.7|8430.9|8472.7|8438.9|8475.4|8441.6|8464.7|8430.9|0
1615939800000|2021-03-17 00:10:00|8474.1|8440.3|8449.4|8415.6|8474.1|8440.3|8449.4|8415.6|0
1615940100000|2021-03-17 00:15:00|8451.6|8417.8|8443.2|8409.4|8451.6|8417.8|8443.2|8409.4|0
1615940400000|2021-03-17 00:20:00|8444.2|8410.4|8455.9|8422.1|8455.9|8422.1|8439.2|8405.6|0
1615940700000|2021-03-17 00:25:00|8453.6|8419.8|8462.5|8428.7|8475.7|8441.9|8453.6|8419.8|0
1615941000000|2021-03-17 00:30:00|8459.5|8425.7|8450.4|8416.6|8459.5|8425.7|8432.2|8398.6|0
1615941300000|2021-03-17 00:35:00|8448.9|8415.1|8428.3|8394.7|8449.3|8415.5|8428.3|8394.7|0
1615941600000|2021-03-17 00:40:00|8423.1|8389.5|8442.1|8408.3|8446.2|8412.4|8423.1|8389.5|0
1615941900000|2021-03-17 00:45:00|8442.2|8408.4|8434.5|8400.9|8442.2|8408.4|8434.5|8400.9|0
1615942200000|2021-03-17 00:50:00|8434|8400.4|8429.8|8396.2|8434|8400.4|8426.2|8392.6|0
1615942500000|2021-03-17 00:55:00|8426.1|8392.5|8435.7|8402.1|8435.7|8402.1|8426.1|8392.5|0
1615942800000|2021-03-17 01:00:00|8442.6|8408.8|8430.4|8396.8|8442.6|8408.8|8424.8|8391.2|0
1615943100000|2021-03-17 01:05:00|8432.5|8398.9|8434.5|8400.9|8437.4|8403.8|8418.9|8385.3|0
1615943400000|2021-03-17 01:10:00|8431.6|8398|8434.9|8401.3|8438.2|8404.6|8424.4|8390.8|0
1615943700000|2021-03-17 01:15:00|8438.8|8405.2|8434.4|8400.8|8439.4|8405.8|8433.8|8400.2|0
1615944000000|2021-03-17 01:20:00|8439.2|8405.6|8431.9|8398.3|8439.2|8405.6|8431.9|8398.3|0
1615944300000|2021-03-17 01:25:00|8430.7|8397.1|8416|8382.4|8430.8|8397.2|8416|8382.4|0
1615944600000|2021-03-17 01:30:00|8416.2|8382.6|8407.1|8373.5|8416.2|8382.6|8406.3|8372.7|0
1615944900000|2021-03-17 01:35:00|8403.7|8370.1|8389.8|8356.4|8403.7|8370.1|8386.5|8353.1|0
1615945200000|2021-03-17 01:40:00|8387.1|8353.7|8395.3|8361.7|8396.6|8363|8387.1|8353.7|0
1615945500000|2021-03-17 01:45:00|8400.5|8366.9|8398.9|8365.3|8400.5|8366.9|8394.6|8361|0
1615945800000|2021-03-17 01:50:00|8398.4|8364.8|8402.1|8368.5|8405.8|8372.2|8398.4|8364.8|0
1615946100000|2021-03-17 01:55:00|8402.5|8368.9|8421.9|8388.3|8421.9|8388.3|8402.5|8368.9|0
1615946400000|2021-03-17 02:00:00|8423.3|8389.7|8430.3|8396.7|8430.3|8396.7|8420.5|8386.9|0
1615946700000|2021-03-17 02:05:00|8426.1|8392.5|8431.8|8398.2|8431.8|8398.2|8424.8|8391.2|0
1615947000000|2021-03-17 02:10:00|8428.7|8395.1|8435.8|8402.2|8435.8|8402.2|8427.9|8394.3|0
1615947300000|2021-03-17 02:15:00|8433.3|8399.7|8438.1|8404.5|8438.1|8404.5|8433.3|8399.7|0
1615947600000|2021-03-17 02:20:00|8435.9|8402.3|8430.9|8397.3|8438|8404.4|8430.9|8397.3|0
1615947900000|2021-03-17 02:25:00|8428.8|8395.2|8429.2|8395.6|8431.5|8397.9|8420.7|8387.1|0
1615948200000|2021-03-17 02:30:00|8427.3|8393.7|8425.7|8392.1|8430.1|8396.5|8424.8|8391.2|0
1615948500000|2021-03-17 02:35:00|8425.5|8391.9|8429.6|8396|8430.6|8397|8424|8390.4|0
1615948800000|2021-03-17 02:40:00|8429.3|8395.7|8427.3|8393.7|8435.2|8401.6|8423.1|8389.5|0
1615949100000|2021-03-17 02:45:00|8430.1|8396.5|8428.7|8395.1|8433.2|8399.6|8428.7|8395.1|0
1615949400000|2021-03-17 02:50:00|8430.2|8396.6|8433.3|8399.7|8436.5|8402.9|8429.3|8395.7|0
1615949700000|2021-03-17 02:55:00|8432.6|8399|8438.7|8405.1|8438.7|8405.1|8431.5|8397.9|0
1615950000000|2021-03-17 03:00:00|8437.7|8404.1|8433.9|8400.3|8438|8404.4|8433.9|8400.3|0
1615950300000|2021-03-17 03:05:00|8433|8399.4|8436.5|8402.9|8439.6|8406|8433|8399.4|0
1615950600000|2021-03-17 03:10:00|8436.2|8402.6|8438.4|8404.8|8440.2|8406.6|8435.1|8401.5|0
1615950900000|2021-03-17 03:15:00|8434.2|8400.6|8426.6|8393|8434.2|8400.6|8424.9|8391.3|0
1615951200000|2021-03-17 03:20:00|8427.3|8393.7|8424|8390.4|8427.3|8393.7|8423.5|8389.9|0
1615951500000|2021-03-17 03:25:00|8424.9|8391.3|8422.1|8388.5|8426.1|8392.5|8419.7|8386.1|0
1615951800000|2021-03-17 03:30:00|8424.2|8390.6|8428.2|8394.6|8428.2|8394.6|8421.2|8387.6|0
1615952100000|2021-03-17 03:35:00|8427.2|8393.6|8431.8|8398.2|8432.6|8399|8427.2|8393.6|0
1615952400000|2021-03-17 03:40:00|8428|8394.4|8427|8393.4|8431.4|8397.8|8426.4|8392.8|0
1615952700000|2021-03-17 03:45:00|8426.2|8392.6|8419.6|8386|8427.8|8394.2|8419.6|8386|0
1615953000000|2021-03-17 03:50:00|8420.5|8386.9|8422.3|8388.7|8422.3|8388.7|8417.1|8383.5|0
1615953300000|2021-03-17 03:55:00|8419.4|8385.8|8421.4|8387.8|8426.8|8393.2|8419.4|8385.8|0
1615953600000|2021-03-17 04:00:00|8424.8|8391.2|8419.8|8386.2|8424.8|8391.2|8417.9|8384.3|0
1615953900000|2021-03-17 04:05:00|8414.7|8381.1|8414.8|8381.2|8418.6|8385|8410.4|8376.8|0
1615954200000|2021-03-17 04:10:00|8411.8|8378.2|8413.8|8380.2|8415.8|8382.2|8409.9|8376.3|0
1615954500000|2021-03-17 04:15:00|8414.7|8381.1|8432.3|8398.7|8440.2|8406.6|8414.7|8381.1|0
1615954800000|2021-03-17 04:20:00|8432.2|8398.6|8425|8391.4|8432.3|8398.7|8425|8391.4|0
1615955100000|2021-03-17 04:25:00|8424.9|8391.3|8429.9|8396.3|8429.9|8396.3|8424.4|8390.8|0
1615955400000|2021-03-17 04:30:00|8429.6|8396|8422.7|8389.1|8429.6|8396|8422.7|8389.1|0
1615955700000|2021-03-17 04:35:00|8424.5|8390.9|8436|8402.4|8436|8402.4|8423.8|8390.2|0
1615956000000|2021-03-17 04:40:00|8440.8|8407.2|8431.4|8397.8|8444.3|8410.5|8428.7|8395.1|0
1615956300000|2021-03-17 04:45:00|8435.6|8402|8435.6|8402|8436.2|8402.6|8433.1|8399.5|0
1615956600000|2021-03-17 04:50:00|8436.2|8402.6|8457.4|8423.6|8460.8|8427|8436.2|8402.6|0
1615956900000|2021-03-17 04:55:00|8455.5|8421.7|8443.2|8409.4|8455.5|8421.7|8439.9|8406.3|0
1616022600000|2021-03-17 23:10:00|8454.4|8420.6|8454.8|8421|8455.2|8421.4|8453.8|8420|0
1616022900000|2021-03-17 23:15:00|8453.6|8419.8|8452.2|8418.4|8455.8|8422|8431.1|8397.5|0
1616023200000|2021-03-17 23:20:00|8453.3|8419.5|8486.3|8452.5|8486.3|8452.5|8453.2|8419.4|0
1616023500000|2021-03-17 23:25:00|8484|8450.2|8501.2|8467.2|8501.2|8467.2|8484|8450.2|0
1616023800000|2021-03-17 23:30:00|8501.9|8467.9|8509.3|8475.3|8509.3|8475.3|8501.9|8467.9|0
1616024100000|2021-03-17 23:35:00|8509.1|8475.1|8503.7|8469.7|8515|8481|8503.7|8469.7|0
1616024400000|2021-03-17 23:40:00|8505.8|8471.8|8502.6|8468.6|8509.1|8475.1|8498|8464|0
1616024700000|2021-03-17 23:45:00|8499.1|8465.1|8492.4|8458.4|8500.9|8466.9|8492|8458.1|0
1616025000000|2021-03-17 23:50:00|8491.4|8457.6|8507.1|8473.1|8507.1|8473.1|8491.2|8457.4|0
1616025300000|2021-03-17 23:55:00|8504.7|8470.7|8511.9|8477.9|8515|8481|8504.7|8470.7|0
1616025600000|2021-03-18 00:00:00|8505.6|8471.6|8520.5|8486.5|8520.5|8486.5|8505.6|8471.6|0
1616025900000|2021-03-18 00:05:00|8516.3|8482.3|8521.6|8487.6|8521.9|8487.9|8508.2|8474.2|0
1616026200000|2021-03-18 00:10:00|8522.2|8488.2|8527.2|8493.2|8539.2|8505.2|8521.9|8487.9|0
1616026500000|2021-03-18 00:15:00|8523|8489|8519.2|8485.2|8523|8489|8514.8|8480.8|0
1616026800000|2021-03-18 00:20:00|8522.2|8488.2|8497.7|8463.7|8522.2|8488.2|8497.7|8463.7|0
1616027100000|2021-03-18 00:25:00|8495.1|8461.1|8500.4|8466.4|8501|8467|8495.1|8461.1|0
1616027400000|2021-03-18 00:30:00|8507.3|8473.3|8505|8471|8511.6|8477.6|8500.4|8466.4|0
1616027700000|2021-03-18 00:35:00|8502.6|8468.6|8510.6|8476.6|8516.2|8482.2|8502.6|8468.6|0
1616028000000|2021-03-18 00:40:00|8509.5|8475.5|8500.6|8466.6|8509.5|8475.5|8499.8|8465.8|0
1616028300000|2021-03-18 00:45:00|8502|8468|8482.9|8449.1|8504.3|8470.3|8482.9|8449.1|0
1616028600000|2021-03-18 00:50:00|8481.1|8447.3|8486.8|8453|8488.8|8455|8479.5|8445.7|0
1616028900000|2021-03-18 00:55:00|8482.1|8448.3|8500.9|8466.9|8504.5|8470.5|8482.1|8448.3|0
1616029200000|2021-03-18 01:00:00|8502.1|8468.1|8494.5|8460.5|8507.1|8473.1|8494.5|8460.5|0
1616029500000|2021-03-18 01:05:00|8493.1|8459.1|8487.3|8453.5|8495.1|8461.1|8485.4|8451.6|0
1616029800000|2021-03-18 01:10:00|8489|8455.2|8494.1|8460.1|8495.9|8461.9|8484.3|8450.5|0
1616030100000|2021-03-18 01:15:00|8494.7|8460.7|8497.6|8463.6|8500.1|8466.1|8494|8460|0
1616030400000|2021-03-18 01:20:00|8498.8|8464.8|8497.1|8463.1|8499.9|8465.9|8494.2|8460.2|0
1616030700000|2021-03-18 01:25:00|8496.7|8462.7|8486.1|8452.3|8501.9|8467.9|8486.1|8452.3|0
1616031000000|2021-03-18 01:30:00|8485.6|8451.8|8469.6|8435.8|8485.6|8451.8|8469.6|8435.8|0
1616031300000|2021-03-18 01:35:00|8471.1|8437.3|8471.7|8437.9|8475.3|8441.5|8469.6|8435.8|0
1616031600000|2021-03-18 01:40:00|8473.8|8440|8486.6|8452.8|8488.9|8455.1|8473.3|8439.5|0
1616031900000|2021-03-18 01:45:00|8489.5|8455.7|8492.6|8458.6|8493|8459|8489.5|8455.7|0
1616032200000|2021-03-18 01:50:00|8490.4|8456.6|8481.6|8447.8|8490.5|8456.7|8477.3|8443.5|0
1616032500000|2021-03-18 01:55:00|8488.8|8455|8490.4|8456.6|8494.9|8460.9|8488.4|8454.6|0
1616032800000|2021-03-18 02:00:00|8490|8456.2|8485.7|8451.9|8494.1|8460.1|8484.8|8451|0
1616033100000|2021-03-18 02:05:00|8485.5|8451.7|8484.5|8450.7|8485.5|8451.7|8481.8|8448|0
1616033400000|2021-03-18 02:10:00|8482.1|8448.3|8494.1|8460.1|8494.1|8460.1|8482.1|8448.3|0
1616033700000|2021-03-18 02:15:00|8494.4|8460.4|8505.9|8471.9|8505.9|8471.9|8491.4|8457.6|0
1616034000000|2021-03-18 02:20:00|8506.2|8472.2|8507.6|8473.6|8507.6|8473.6|8503.6|8469.6|0
1616034300000|2021-03-18 02:25:00|8505.7|8471.7|8504.9|8470.9|8511.8|8477.8|8503.8|8469.8|0
1616034600000|2021-03-18 02:30:00|8503.1|8469.1|8505.9|8471.9|8509.2|8475.2|8503.1|8469.1|0
1616034900000|2021-03-18 02:35:00|8507.6|8473.6|8505.9|8471.9|8508.2|8474.2|8505.3|8471.3|0
1616035200000|2021-03-18 02:40:00|8505.5|8471.5|8501.2|8467.2|8505.5|8471.5|8496.7|8462.7|0
1616035500000|2021-03-18 02:45:00|8498|8464|8483.7|8449.9|8503.5|8469.5|8483.7|8449.9|0
1616035800000|2021-03-18 02:50:00|8484.9|8451.1|8481.1|8447.3|8484.9|8451.1|8478.2|8444.4|0
1616036100000|2021-03-18 02:55:00|8480.1|8446.3|8474.2|8440.4|8483.3|8449.5|8474.2|8440.4|0
1616036400000|2021-03-18 03:00:00|8470.4|8436.6|8479.6|8445.8|8482.8|8449|8470.4|8436.6|0
1616036700000|2021-03-18 03:05:00|8480.2|8446.4|8466|8432.2|8480.2|8446.4|8463.2|8429.4|0
1616037000000|2021-03-18 03:10:00|8465.6|8431.8|8474.7|8440.9|8474.7|8440.9|8465.2|8431.4|0
1616037300000|2021-03-18 03:15:00|8471.6|8437.8|8462.1|8428.3|8474.7|8440.9|8462.1|8428.3|0
1616037600000|2021-03-18 03:20:00|8462.5|8428.7|8460.7|8426.9|8468|8434.2|8460.7|8426.9|0
1616037900000|2021-03-18 03:25:00|8462.1|8428.3|8464.7|8430.9|8465.6|8431.8|8462.1|8428.3|0
1616038200000|2021-03-18 03:30:00|8463.6|8429.8|8468.5|8434.7|8468.5|8434.7|8462.1|8428.3|0
1616038500000|2021-03-18 03:35:00|8470.1|8436.3|8467.9|8434.1|8473.3|8439.5|8467.9|8434.1|0
1616038800000|2021-03-18 03:40:00|8468.4|8434.6|8467.8|8434|8468.4|8434.6|8462.8|8429|0
1616039100000|2021-03-18 03:45:00|8467.4|8433.6|8465.3|8431.5|8467.4|8433.6|8463.7|8429.9|0
1616039400000|2021-03-18 03:50:00|8464.2|8430.4|8476.8|8443|8477.1|8443.3|8463.9|8430.1|0
1616039700000|2021-03-18 03:55:00|8477.5|8443.7|8487.6|8453.8|8487.6|8453.8|8475.6|8441.8|0
1616040000000|2021-03-18 04:00:00|8485.7|8451.9|8474.7|8440.9|8485.7|8451.9|8472.3|8438.5|0
1616040300000|2021-03-18 04:05:00|8478.7|8444.9|8470.1|8436.3|8479|8445.2|8466.5|8432.7|0
1616040600000|2021-03-18 04:10:00|8471.8|8438|8461.4|8427.6|8471.8|8438|8459.7|8425.9|0
1616040900000|2021-03-18 04:15:00|8464|8430.2|8460.7|8426.9|8464|8430.2|8457.1|8423.3|0
1616041200000|2021-03-18 04:20:00|8457.9|8424.1|8461.8|8428|8462|8428.2|8457.9|8424.1|0
1616041500000|2021-03-18 04:25:00|8463.1|8429.3|8453.9|8420.1|8463.5|8429.7|8453.9|8420.1|0
1616041800000|2021-03-18 04:30:00|8460.2|8426.4|8464.9|8431.1|8466.5|8432.7|8459.4|8425.6|0
1616042100000|2021-03-18 04:35:00|8462.6|8428.8|8458.4|8424.6|8463.9|8430.1|8456.4|8422.6|0
1616042400000|2021-03-18 04:40:00|8459|8425.2|8460.2|8426.4|8461.1|8427.3|8456|8422.2|0
1616042700000|2021-03-18 04:45:00|8458.4|8424.6|8456.5|8422.7|8458.4|8424.6|8455.1|8421.3|0
1616043000000|2021-03-18 04:50:00|8456.3|8422.5|8455.2|8421.4|8459.1|8425.3|8453.5|8419.7|0
1616043300000|2021-03-18 04:55:00|8456.2|8422.4|8463.5|8429.7|8463.5|8429.7|8453.5|8419.7|0
1616109000000|2021-03-18 23:10:00|8196.2|8163.4|8211.8|8179|8211.8|8179|8167.9|8135.3|0
1616109300000|2021-03-18 23:15:00|8196.5|8163.7|8205.2|8172.4|8210.7|8177.9|8190.5|8157.9|0
1616109600000|2021-03-18 23:20:00|8214.2|8181.4|8233.5|8200.7|8233.5|8200.7|8208.5|8175.7|0
1616109900000|2021-03-18 23:25:00|8238.3|8205.5|8259.8|8226.8|8259.8|8226.8|8233.7|8200.9|0
1616110200000|2021-03-18 23:30:00|8262.5|8229.5|8248.9|8215.9|8273.1|8240.1|8247.1|8214.1|0
1616110500000|2021-03-18 23:35:00|8247.3|8214.3|8222.7|8189.9|8247.3|8214.3|8210|8177.2|0
1616110800000|2021-03-18 23:40:00|8225.8|8193|8229.4|8196.6|8232.2|8199.4|8225.8|8193|0
1616111100000|2021-03-18 23:45:00|8229.5|8196.7|8229.6|8196.8|8237.9|8205.1|8226|8193.2|0
1616111400000|2021-03-18 23:50:00|8228.9|8196.1|8221.9|8189.1|8238.9|8206.1|8221.1|8188.3|0
1616111700000|2021-03-18 23:55:00|8224.1|8191.3|8219.2|8186.4|8231.3|8198.5|8219.2|8186.4|0
1616112000000|2021-03-19 00:00:00|8218.2|8185.4|8235.5|8202.7|8235.5|8202.7|8218.2|8185.4|0
1616112300000|2021-03-19 00:05:00|8233.8|8201|8252|8219|8253.7|8220.7|8233.8|8201|0
1616112600000|2021-03-19 00:10:00|8246.3|8213.3|8243|8210|8246.3|8213.3|8240|8207.2|0
1616112900000|2021-03-19 00:15:00|8241.6|8208.6|8232|8199.2|8241.6|8208.6|8228.8|8196|0
1616113200000|2021-03-19 00:20:00|8240.2|8207.4|8257.5|8224.5|8257.5|8224.5|8237.5|8204.7|0
1616113500000|2021-03-19 00:25:00|8264.2|8231.2|8258.9|8225.9|8265.5|8232.5|8258.9|8225.9|0
1616113800000|2021-03-19 00:30:00|8262.5|8229.5|8271.6|8238.6|8271.6|8238.6|8258.3|8225.3|0
1616114100000|2021-03-19 00:35:00|8269.5|8236.5|8271.4|8238.4|8272.4|8239.4|8267.2|8234.2|0
1616114400000|2021-03-19 00:40:00|8273.6|8240.6|8279.7|8246.7|8288.2|8255.2|8270|8237|0
1616114700000|2021-03-19 00:45:00|8280.4|8247.4|8286.4|8253.4|8293.2|8260|8277.2|8244.2|0
1616115000000|2021-03-19 00:50:00|8289.3|8256.3|8313.5|8280.3|8316.5|8283.3|8289.3|8256.3|0
1616115300000|2021-03-19 00:55:00|8314.9|8281.7|8324.4|8291.2|8330.2|8297|8314.9|8281.7|0
1616115600000|2021-03-19 01:00:00|8327.3|8294.1|8335.1|8301.9|8335.5|8302.3|8321.8|8288.6|0
1616115900000|2021-03-19 01:05:00|8337.7|8304.5|8346.1|8312.7|8349|8315.6|8337.7|8304.5|0
1616116200000|2021-03-19 01:10:00|8345|8311.6|8351.7|8318.3|8351.7|8318.3|8341.4|8308.2|0
1616116500000|2021-03-19 01:15:00|8354.4|8321|8356.3|8322.9|8359.1|8325.7|8352.3|8318.9|0
1616116800000|2021-03-19 01:20:00|8356.8|8323.4|8355.2|8321.8|8357.2|8323.8|8352.6|8319.2|0
1616117100000|2021-03-19 01:25:00|8355.3|8321.9|8355.8|8322.4|8361.2|8327.8|8355.3|8321.9|0
1616117400000|2021-03-19 01:30:00|8357.5|8324.1|8348.7|8315.3|8359.2|8325.8|8345.7|8312.3|0
1616117700000|2021-03-19 01:35:00|8350.5|8317.1|8348.8|8315.4|8351.6|8318.2|8341.7|8308.4|0
1616118000000|2021-03-19 01:40:00|8351.3|8317.9|8346.2|8312.8|8351.3|8317.9|8344.6|8311.2|0
1616118300000|2021-03-19 01:45:00|8342.9|8309.5|8347.2|8313.8|8352.7|8319.3|8342.9|8309.5|0
1616118600000|2021-03-19 01:50:00|8349.4|8316|8336.6|8303.4|8349.4|8316|8336.2|8303|0
1616118900000|2021-03-19 01:55:00|8333.7|8300.5|8342.3|8308.9|8348|8314.6|8333.7|8300.5|0
1616119200000|2021-03-19 02:00:00|8339.5|8306.3|8353.8|8320.4|8353.8|8320.4|8339.5|8306.3|0
1616119500000|2021-03-19 02:05:00|8353.1|8319.7|8339.2|8306|8353.1|8319.7|8335.9|8302.7|0
1616119800000|2021-03-19 02:10:00|8339.5|8306.3|8348|8314.6|8348|8314.6|8339.5|8306.3|0
1616120100000|2021-03-19 02:15:00|8350.2|8316.8|8346.7|8313.3|8352.9|8319.5|8346.7|8313.3|0
1616120400000|2021-03-19 02:20:00|8344.5|8311.1|8334.4|8301.2|8344.5|8311.1|8326.2|8293|0
1616120700000|2021-03-19 02:25:00|8333.9|8300.7|8332.2|8299|8334.1|8300.9|8329.6|8296.4|0
1616121000000|2021-03-19 02:30:00|8328.1|8294.9|8330.8|8297.6|8333.6|8300.4|8327.4|8294.2|0
1616121300000|2021-03-19 02:35:00|8327|8293.8|8319.3|8286.1|8327|8293.8|8319.3|8286.1|0
1616121600000|2021-03-19 02:40:00|8323|8289.8|8319.2|8286|8323|8289.8|8318.8|8285.6|0
1616121900000|2021-03-19 02:45:00|8317.6|8284.4|8327.4|8294.2|8327.4|8294.2|8317.4|8284.2|0
1616122200000|2021-03-19 02:50:00|8327.6|8294.4|8318.7|8285.5|8329.7|8296.5|8316.3|8283.1|0
1616122500000|2021-03-19 02:55:00|8317.1|8283.9|8307.2|8274|8317.1|8283.9|8303.9|8270.7|0
1616122800000|2021-03-19 03:00:00|8305.8|8272.6|8312.2|8279|8312.9|8279.7|8302.3|8269.1|0
1616123100000|2021-03-19 03:05:00|8312.9|8279.7|8303.9|8270.7|8313.4|8280.2|8303.9|8270.7|0
1616123400000|2021-03-19 03:10:00|8302.7|8269.5|8303.2|8270|8307.7|8274.5|8301|8267.8|0
1616123700000|2021-03-19 03:15:00|8301.6|8268.4|8296.8|8263.6|8301.6|8268.4|8294|8260.8|0
1616124000000|2021-03-19 03:20:00|8298.2|8265|8311.4|8278.2|8311.4|8278.2|8298.2|8265|0
1616124300000|2021-03-19 03:25:00|8313.4|8280.2|8319.9|8286.7|8320.2|8287|8313.4|8280.2|0
1616124600000|2021-03-19 03:30:00|8321.4|8288.2|8331.5|8298.3|8333.9|8300.7|8321.4|8288.2|0
1616124900000|2021-03-19 03:35:00|8332.1|8298.9|8330.1|8296.9|8332.5|8299.3|8326.8|8293.6|0
1616125200000|2021-03-19 03:40:00|8330.6|8297.4|8320.6|8287.4|8338.1|8304.9|8320.6|8287.4|0
1616125500000|2021-03-19 03:45:00|8320.8|8287.6|8318.6|8285.4|8321.6|8288.4|8318.1|8284.9|0
1616125800000|2021-03-19 03:50:00|8318.5|8285.3|8307.4|8274.2|8318.5|8285.3|8306.3|8273.1|0
1616126100000|2021-03-19 03:55:00|8306.5|8273.3|8307.4|8274.2|8309.5|8276.3|8304.7|8271.5|0
1616126400000|2021-03-19 04:00:00|8307.9|8274.7|8294.3|8261.1|8307.9|8274.7|8294.3|8261.1|0
1616126700000|2021-03-19 04:05:00|8292.7|8259.5|8291.2|8258.2|8296.3|8263.1|8287.3|8254.3|0
1616127000000|2021-03-19 04:10:00|8287.8|8254.8|8292.7|8259.5|8292.7|8259.5|8286.9|8253.9|0
1616127300000|2021-03-19 04:15:00|8301.3|8268.1|8307.4|8274.2|8310.8|8277.6|8301.3|8268.1|0
1616127600000|2021-03-19 04:20:00|8304.2|8271|8299.3|8266.1|8308.5|8275.3|8298.4|8265.2|0
1616127900000|2021-03-19 04:25:00|8303.2|8270|8303|8269.8|8306.8|8273.6|8302.1|8268.9|0
1616128200000|2021-03-19 04:30:00|8307.9|8274.7|8300.1|8266.9|8308.3|8275.1|8293.1|8259.9|0
1616128500000|2021-03-19 04:35:00|8297.6|8264.4|8281|8248|8298.9|8265.7|8281|8248|0
1616128800000|2021-03-19 04:40:00|8281.2|8248.2|8281.7|8248.7|8285.1|8252.1|8277|8244|0
1616129100000|2021-03-19 04:45:00|8286.8|8253.8|8286.9|8253.9|8290.7|8257.7|8284.2|8251.2|0
1616129400000|2021-03-19 04:50:00|8290.8|8257.8|8304|8270.8|8308.1|8274.9|8287.2|8254.2|0
1616129700000|2021-03-19 04:55:00|8294.6|8261.4|8303.4|8270.2|8306.2|8273|8294.6|8261.4|0
1616368200000|2021-03-21 23:10:00|8359.8|8326.4|8385.7|8352.3|8390.2|8356.8|8359.5|8326.1|0
1616368500000|2021-03-21 23:15:00|8383.8|8350.4|8409.9|8376.3|8409.9|8376.3|8383.3|8349.9|0
1616368800000|2021-03-21 23:20:00|8407.9|8374.3|8433.7|8400.1|8437.1|8403.5|8407.9|8374.3|0
1616369100000|2021-03-21 23:25:00|8429.9|8396.3|8447.8|8414|8450|8416.2|8429.9|8396.3|0
1616369400000|2021-03-21 23:30:00|8456.5|8422.7|8451.5|8417.7|8466.2|8432.4|8449.2|8415.4|0
1616369700000|2021-03-21 23:35:00|8452.1|8418.3|8431.4|8397.8|8452.2|8418.4|8431.4|8397.8|0
1616370000000|2021-03-21 23:40:00|8437.4|8403.8|8435.9|8402.3|8438.1|8404.5|8432.7|8399.1|0
1616370300000|2021-03-21 23:45:00|8436.8|8403.2|8426.1|8392.5|8436.8|8403.2|8424.1|8390.5|0
1616370600000|2021-03-21 23:50:00|8425|8391.4|8429.7|8396.1|8433.4|8399.8|8425|8391.4|0
1616370900000|2021-03-21 23:55:00|8433.3|8399.7|8447.9|8414.1|8448|8414.2|8433|8399.4|0
1616371200000|2021-03-22 00:00:00|8443|8409.2|8438.3|8404.7|8451.7|8417.9|8438.3|8404.7|0
1616371500000|2021-03-22 00:05:00|8437.9|8404.3|8415.8|8382.2|8438.4|8404.8|8415.8|8382.2|0
1616371800000|2021-03-22 00:10:00|8418.1|8384.5|8415|8381.4|8421.9|8388.3|8411.5|8377.9|0
1616372100000|2021-03-22 00:15:00|8422.9|8389.3|8426.6|8393|8432.1|8398.5|8422.9|8389.3|0
1616372400000|2021-03-22 00:20:00|8432.1|8398.5|8415.4|8381.8|8432.1|8398.5|8415.4|8381.8|0
1616372700000|2021-03-22 00:25:00|8414.3|8380.7|8409.2|8375.6|8414.3|8380.7|8399.7|8366.1|0
1616373000000|2021-03-22 00:30:00|8410.1|8376.5|8407.6|8374|8411.3|8377.7|8405.3|8371.7|0
1616373300000|2021-03-22 00:35:00|8408.4|8374.8|8413.4|8379.8|8413.5|8379.9|8407.4|8373.8|0
1616373600000|2021-03-22 00:40:00|8409.2|8375.6|8408.9|8375.3|8411.8|8378.2|8407.5|8373.9|0
1616373900000|2021-03-22 00:45:00|8413.9|8380.3|8417.9|8384.3|8418.5|8384.9|8413.5|8379.9|0
1616374200000|2021-03-22 00:50:00|8416.5|8382.9|8426.5|8392.9|8427.3|8393.7|8416.5|8382.9|0
1616374500000|2021-03-22 00:55:00|8432.1|8398.5|8422.8|8389.2|8432.1|8398.5|8422.8|8389.2|0
1616374800000|2021-03-22 01:00:00|8416.7|8383.1|8418.7|8385.1|8421.6|8388|8415.4|8381.8|0
1616375100000|2021-03-22 01:05:00|8421.1|8387.5|8428.5|8394.9|8431.3|8397.7|8421.1|8387.5|0
1616375400000|2021-03-22 01:10:00|8428.1|8394.5|8412.4|8378.8|8431.5|8397.9|8412.4|8378.8|0
1616375700000|2021-03-22 01:15:00|8405.8|8372.2|8401.3|8367.7|8410.2|8376.6|8401.3|8367.7|0
1616376000000|2021-03-22 01:20:00|8396.7|8363.1|8370.9|8337.5|8396.7|8363.1|8370.9|8337.5|0
1616376300000|2021-03-22 01:25:00|8373|8339.6|8386.5|8353.1|8391.6|8358.2|8370|8336.6|0
1616376600000|2021-03-22 01:30:00|8385.1|8351.7|8374.5|8341.1|8394.2|8360.6|8374.5|8341.1|0
1616376900000|2021-03-22 01:35:00|8376.8|8343.4|8401.3|8367.7|8402.9|8369.3|8376.8|8343.4|0
1616377200000|2021-03-22 01:40:00|8400|8366.4|8405.9|8372.3|8417.9|8384.3|8400|8366.4|0
1616377500000|2021-03-22 01:45:00|8408.4|8374.8|8412.8|8379.2|8416|8382.4|8408.4|8374.8|0
1616377800000|2021-03-22 01:50:00|8417.1|8383.5|8424.9|8391.3|8424.9|8391.3|8416.1|8382.5|0
1616378100000|2021-03-22 01:55:00|8428.8|8395.2|8424.9|8391.3|8429.2|8395.6|8424.2|8390.6|0
1616378400000|2021-03-22 02:00:00|8429.8|8396.2|8426.5|8392.9|8429.8|8396.2|8422.6|8389|0
1616378700000|2021-03-22 02:05:00|8426.1|8392.5|8428.1|8394.5|8428.5|8394.9|8423.8|8390.2|0
1616379000000|2021-03-22 02:10:00|8428.2|8394.6|8439.5|8405.9|8440.1|8406.5|8427.9|8394.3|0
1616379300000|2021-03-22 02:15:00|8440.2|8406.6|8442.1|8408.3|8451.5|8417.7|8440.2|8406.6|0
1616379600000|2021-03-22 02:20:00|8440.5|8406.9|8447.2|8413.4|8453.2|8419.4|8440.5|8406.9|0
1616379900000|2021-03-22 02:25:00|8448.7|8414.9|8458.7|8424.9|8459.2|8425.4|8448.7|8414.9|0
1616380200000|2021-03-22 02:30:00|8457.4|8423.6|8451.1|8417.3|8460|8426.2|8450.2|8416.4|0
1616380500000|2021-03-22 02:35:00|8450.4|8416.6|8458.8|8425|8458.8|8425|8450.4|8416.6|0
1616380800000|2021-03-22 02:40:00|8459|8425.2|8459.8|8426|8459.8|8426|8453.1|8419.3|0
1616381100000|2021-03-22 02:45:00|8458.8|8425|8462.1|8428.3|8462.1|8428.3|8454.7|8420.9|0
1616381400000|2021-03-22 02:50:00|8460.5|8426.7|8464.9|8431.1|8464.9|8431.1|8460.5|8426.7|0
1616381700000|2021-03-22 02:55:00|8461.2|8427.4|8470.5|8436.7|8470.5|8436.7|8460.9|8427.1|0
1616382000000|2021-03-22 03:00:00|8468.1|8434.3|8471.8|8438|8473|8439.2|8468.1|8434.3|0
1616382300000|2021-03-22 03:05:00|8467.5|8433.7|8464|8430.2|8468.4|8434.6|8464|8430.2|0
1616382600000|2021-03-22 03:10:00|8466|8432.2|8468|8434.2|8470.5|8436.7|8466|8432.2|0
1616382900000|2021-03-22 03:15:00|8468.8|8435|8469.6|8435.8|8474.4|8440.6|8468.8|8435|0
1616383200000|2021-03-22 03:20:00|8471.1|8437.3|8471.4|8437.6|8475.4|8441.6|8468.4|8434.6|0
1616383500000|2021-03-22 03:25:00|8468.3|8434.5|8473.9|8440.1|8473.9|8440.1|8468.3|8434.5|0
1616383800000|2021-03-22 03:30:00|8476.8|8443|8474.6|8440.8|8480|8446.2|8474.6|8440.8|0
1616384100000|2021-03-22 03:35:00|8470.9|8437.1|8473|8439.2|8475.4|8441.6|8470.9|8437.1|0
1616384400000|2021-03-22 03:40:00|8474.5|8440.7|8479.3|8445.5|8481.9|8448.1|8474.5|8440.7|0
1616384700000|2021-03-22 03:45:00|8478.7|8444.9|8483|8449.2|8483|8449.2|8476|8442.2|0
1616385000000|2021-03-22 03:50:00|8485.7|8451.9|8477.4|8443.6|8485.7|8451.9|8477.4|8443.6|0
1616385300000|2021-03-22 03:55:00|8478.6|8444.8|8481.6|8447.8|8487|8453.2|8476.8|8443|0
1616385600000|2021-03-22 04:00:00|8479.5|8445.7|8494.7|8460.7|8494.7|8460.7|8479.5|8445.7|0
1616385900000|2021-03-22 04:05:00|8496.7|8462.7|8502.9|8468.9|8502.9|8468.9|8493.1|8459.1|0
1616386200000|2021-03-22 04:10:00|8501.1|8467.1|8504.6|8470.6|8509.3|8475.3|8497.1|8463.1|0
1616386500000|2021-03-22 04:15:00|8502.9|8468.9|8498.3|8464.3|8503.8|8469.8|8494.6|8460.6|0
1616386800000|2021-03-22 04:20:00|8498.1|8464.1|8507.8|8473.8|8515.4|8481.4|8498.1|8464.1|0
1616387100000|2021-03-22 04:25:00|8509.3|8475.3|8512|8478|8517.9|8483.9|8509.3|8475.3|0
1616387400000|2021-03-22 04:30:00|8514|8480|8510.9|8476.9|8514.3|8480.3|8510.5|8476.5|0
1616387700000|2021-03-22 04:35:00|8509.8|8475.8|8509.6|8475.6|8510.4|8476.4|8504.6|8470.6|0
1616388000000|2021-03-22 04:40:00|8512|8478|8499.4|8465.4|8512|8478|8499.4|8465.4|0
1616388300000|2021-03-22 04:45:00|8500.7|8466.7|8508.5|8474.5|8511.6|8477.6|8500.7|8466.7|0
1616388600000|2021-03-22 04:50:00|8511.2|8477.2|8514.2|8480.2|8516.3|8482.3|8507.1|8473.1|0
1616388900000|2021-03-22 04:55:00|8513.7|8479.7|8502.7|8468.7|8513.7|8479.7|8502.7|8468.7|0
1616454600000|2021-03-22 23:10:00|8475.2|8441.4|8475.2|8441.4|8478.2|8444.4|8452.4|8418.6|0
1616454900000|2021-03-22 23:15:00|8474.3|8440.5|8468.3|8434.5|8478.8|8445|8460.2|8426.4|0
1616455200000|2021-03-22 23:20:00|8462.3|8428.5|8470.5|8436.7|8470.5|8436.7|8460.2|8426.4|0
1616455500000|2021-03-22 23:25:00|8470.4|8436.6|8479.6|8445.8|8489.1|8455.3|8470.4|8436.6|0
1616455800000|2021-03-22 23:30:00|8480.7|8446.9|8491.7|8457.9|8497.1|8463.1|8480.7|8446.9|0
1616456100000|2021-03-22 23:35:00|8494.4|8460.4|8498.4|8464.4|8505.3|8471.3|8487.5|8453.7|0
1616456400000|2021-03-22 23:40:00|8497.8|8463.8|8495.9|8461.9|8502.5|8468.5|8495.9|8461.9|0
1616456700000|2021-03-22 23:45:00|8499.5|8465.5|8501.7|8467.7|8507.9|8473.9|8499.5|8465.5|0
1616457000000|2021-03-22 23:50:00|8503.1|8469.1|8501.5|8467.5|8506.2|8472.2|8501.1|8467.1|0
1616457300000|2021-03-22 23:55:00|8502.3|8468.3|8506.9|8472.9|8509.1|8475.1|8502|8468|0
1616457600000|2021-03-23 00:00:00|8509.3|8475.3|8520.7|8486.7|8520.7|8486.7|8509.3|8475.3|0
1616457900000|2021-03-23 00:05:00|8525.3|8491.3|8525.7|8491.7|8530|8496|8521.1|8487.1|0
1616458200000|2021-03-23 00:10:00|8524.8|8490.8|8526.3|8492.3|8531.5|8497.5|8516|8482|0
1616458500000|2021-03-23 00:15:00|8526|8492|8520.5|8486.5|8526.9|8492.9|8520|8486|0
1616458800000|2021-03-23 00:20:00|8523.6|8489.6|8489.9|8456.1|8523.6|8489.6|8489.4|8455.6|0
1616459100000|2021-03-23 00:25:00|8490.6|8456.8|8498|8464|8499.5|8465.5|8490.6|8456.8|0
1616459400000|2021-03-23 00:30:00|8497.6|8463.6|8497.4|8463.4|8504.1|8470.1|8497.4|8463.4|0
1616459700000|2021-03-23 00:35:00|8500|8466|8509.3|8475.3|8509.4|8475.4|8497.9|8463.9|0
1616460000000|2021-03-23 00:40:00|8509.2|8475.2|8529.3|8495.3|8529.3|8495.3|8509.2|8475.2|0
1616460300000|2021-03-23 00:45:00|8528.9|8494.9|8516.3|8482.3|8531.9|8497.9|8516.3|8482.3|0
1616460600000|2021-03-23 00:50:00|8514.1|8480.1|8523.6|8489.6|8526.6|8492.6|8514.1|8480.1|0
1616460900000|2021-03-23 00:55:00|8524.2|8490.2|8530.4|8496.4|8532.4|8498.4|8523.8|8489.8|0
1616461200000|2021-03-23 01:00:00|8529|8495|8532.1|8498.1|8533.1|8499.1|8528.6|8494.6|0
1616461500000|2021-03-23 01:05:00|8535.8|8501.8|8540.9|8506.9|8551.2|8517|8535.8|8501.8|0
1616461800000|2021-03-23 01:10:00|8542.1|8508|8543.4|8509.2|8543.4|8509.2|8539.1|8505.1|0
1616462100000|2021-03-23 01:15:00|8547.4|8513.2|8543|8508.8|8548|8513.8|8541.9|8507.9|0
1616462400000|2021-03-23 01:20:00|8542.3|8508.1|8529|8495|8548.7|8514.5|8528.4|8494.4|0
1616462700000|2021-03-23 01:25:00|8525.9|8491.9|8520.6|8486.6|8527.7|8493.7|8520.1|8486.1|0
1616463000000|2021-03-23 01:30:00|8517.8|8483.8|8497.5|8463.5|8522.8|8488.8|8497.5|8463.5|0
1616463300000|2021-03-23 01:35:00|8496.7|8462.7|8485.6|8451.8|8500.4|8466.4|8484.8|8451|0
1616463600000|2021-03-23 01:40:00|8495|8461|8485.8|8452|8495|8461|8485.8|8452|0
1616463900000|2021-03-23 01:45:00|8483.6|8449.8|8480.7|8446.9|8487.8|8454|8480.7|8446.9|0
1616464200000|2021-03-23 01:50:00|8475|8441.2|8475.8|8442|8475.8|8442|8471.8|8438|0
1616464500000|2021-03-23 01:55:00|8470.7|8436.9|8471.3|8437.5|8474.2|8440.4|8469.1|8435.3|0
1616464800000|2021-03-23 02:00:00|8473|8439.2|8466.1|8432.3|8474.5|8440.7|8466.1|8432.3|0
1616465100000|2021-03-23 02:05:00|8467.2|8433.4|8454|8420.2|8467.8|8434|8452.2|8418.4|0
1616465400000|2021-03-23 02:10:00|8452.9|8419.1|8451.1|8417.3|8455.2|8421.4|8450.7|8416.9|0
1616465700000|2021-03-23 02:15:00|8454.1|8420.3|8447.7|8413.9|8454.6|8420.8|8446.7|8412.9|0
1616466000000|2021-03-23 02:20:00|8452.3|8418.5|8454.7|8420.9|8455.8|8422|8451.1|8417.3|0
1616466300000|2021-03-23 02:25:00|8454.5|8420.7|8449.3|8415.5|8454.5|8420.7|8445.6|8411.8|0
1616466600000|2021-03-23 02:30:00|8450.8|8417|8444.1|8410.3|8466.1|8432.3|8444.1|8410.3|0
1616466900000|2021-03-23 02:35:00|8444.5|8410.7|8440.4|8406.8|8444.5|8410.7|8437.9|8404.3|0
1616467200000|2021-03-23 02:40:00|8444.6|8410.8|8447.5|8413.7|8447.5|8413.7|8441.2|8407.6|0
1616467500000|2021-03-23 02:45:00|8448|8414.2|8448|8414.2|8450.4|8416.6|8445.2|8411.4|0
1616467800000|2021-03-23 02:50:00|8447|8413.2|8446.6|8412.8|8449.4|8415.6|8442.3|8408.5|0
1616468100000|2021-03-23 02:55:00|8446.5|8412.7|8449.4|8415.6|8449.4|8415.6|8443.8|8410|0
1616468400000|2021-03-23 03:00:00|8450.8|8417|8451.4|8417.6|8451.4|8417.6|8443.5|8409.7|0
1616468700000|2021-03-23 03:05:00|8451.2|8417.4|8440.3|8406.7|8451.2|8417.4|8435.2|8401.6|0
1616469000000|2021-03-23 03:10:00|8440.9|8407.3|8435.5|8401.9|8441.2|8407.6|8435|8401.4|0
1616469300000|2021-03-23 03:15:00|8436.4|8402.8|8428.2|8394.6|8437.1|8403.5|8428.2|8394.6|0
1616469600000|2021-03-23 03:20:00|8427.9|8394.3|8423.7|8390.1|8427.9|8394.3|8419.3|8385.7|0
1616469900000|2021-03-23 03:25:00|8419.6|8386|8432.3|8398.7|8432.3|8398.7|8419.6|8386|0
1616470200000|2021-03-23 03:30:00|8430.6|8397|8426.3|8392.7|8430.6|8397|8423.4|8389.8|0
1616470500000|2021-03-23 03:35:00|8425.1|8391.5|8423.7|8390.1|8426.8|8393.2|8421.1|8387.5|0
1616470800000|2021-03-23 03:40:00|8422|8388.4|8421.5|8387.9|8424.4|8390.8|8420.6|8387|0
1616471100000|2021-03-23 03:45:00|8419.1|8385.5|8424.2|8390.6|8424.2|8390.6|8419.1|8385.5|0
1616471400000|2021-03-23 03:50:00|8421.7|8388.1|8425|8391.4|8426.5|8392.9|8418.2|8384.6|0
1616471700000|2021-03-23 03:55:00|8428.5|8394.9|8430.8|8397.2|8430.8|8397.2|8428.1|8394.5|0
1616472000000|2021-03-23 04:00:00|8430.2|8396.6|8431.9|8398.3|8432.2|8398.6|8426.2|8392.6|0
1616472300000|2021-03-23 04:05:00|8436.4|8402.8|8430.6|8397|8436.4|8402.8|8430.6|8397|0
1616472600000|2021-03-23 04:10:00|8427.6|8394|8419.5|8385.9|8427.6|8394|8414.9|8381.3|0
1616472900000|2021-03-23 04:15:00|8424.1|8390.5|8407.4|8373.8|8424.1|8390.5|8407.4|8373.8|0
1616473200000|2021-03-23 04:20:00|8409.3|8375.7|8417.8|8384.2|8420.9|8387.3|8409.3|8375.7|0
1616473500000|2021-03-23 04:25:00|8417.7|8384.1|8418.1|8384.5|8420.2|8386.6|8414.7|8381.1|0
1616473800000|2021-03-23 04:30:00|8420|8386.4|8414|8380.4|8420|8386.4|8409.1|8375.5|0
1616474100000|2021-03-23 04:35:00|8413.4|8379.8|8417.1|8383.5|8424.3|8390.7|8413.4|8379.8|0
1616474400000|2021-03-23 04:40:00|8417.6|8384|8420.7|8387.1|8425.9|8392.3|8417.6|8384|0
1616474700000|2021-03-23 04:45:00|8418.1|8384.5|8406.3|8372.7|8418.1|8384.5|8405.5|8371.9|0
1616475000000|2021-03-23 04:50:00|8404.6|8371|8402.9|8369.3|8404.6|8371|8396.5|8362.9|0
1616475300000|2021-03-23 04:55:00|8406.9|8373.3|8415.8|8382.2|8418|8384.4|8406|8372.4|0
1616541000000|2021-03-23 23:10:00|8289.4|8256.4|8287|8254|8298.1|8264.9|8273|8240|0
1616541300000|2021-03-23 23:15:00|8283.8|8250.8|8262.3|8229.3|8287.7|8254.7|8262.3|8229.3|0
1616541600000|2021-03-23 23:20:00|8263.4|8230.4|8273.2|8240.2|8276.9|8243.9|8263.4|8230.4|0
1616541900000|2021-03-23 23:25:00|8271.1|8238.1|8283.5|8250.5|8289.2|8256.2|8265.6|8232.6|0
1616542200000|2021-03-23 23:30:00|8285.9|8252.9|8312|8278.8|8312|8278.8|8282.3|8249.3|0
1616542500000|2021-03-23 23:35:00|8304.3|8271.1|8307.2|8274|8311.7|8278.5|8303.1|8269.9|0
1616542800000|2021-03-23 23:40:00|8302.9|8269.7|8321.9|8288.7|8323.7|8290.5|8302.9|8269.7|0
1616543100000|2021-03-23 23:45:00|8320.8|8287.6|8314.9|8281.7|8320.8|8287.6|8304.3|8271.1|0
1616543400000|2021-03-23 23:50:00|8316.8|8283.6|8329.2|8296|8329.3|8296.1|8316.8|8283.6|0
1616543700000|2021-03-23 23:55:00|8327.9|8294.7|8349.2|8315.8|8352.2|8318.8|8327.9|8294.7|0
1616544000000|2021-03-24 00:00:00|8354.7|8321.3|8344.5|8311.1|8359.8|8326.4|8344.1|8310.7|0
1616544300000|2021-03-24 00:05:00|8347|8313.6|8360.8|8327.4|8360.8|8327.4|8337.4|8304.2|0
1616544600000|2021-03-24 00:10:00|8354.9|8321.5|8357|8323.6|8368.6|8335.2|8354.9|8321.5|0
1616544900000|2021-03-24 00:15:00|8356.5|8323.1|8354.9|8321.5|8356.5|8323.1|8338.1|8304.9|0
1616545200000|2021-03-24 00:20:00|8350.6|8317.2|8339.4|8306.2|8352.3|8318.9|8339|8305.8|0
1616545500000|2021-03-24 00:25:00|8333.9|8300.7|8333.1|8299.9|8334.4|8301.2|8329.6|8296.4|0
1616545800000|2021-03-24 00:30:00|8332.6|8299.4|8336|8302.8|8336|8302.8|8330.6|8297.4|0
1616546100000|2021-03-24 00:35:00|8344.3|8310.9|8329.5|8296.3|8344.3|8310.9|8329.5|8296.3|0
1616546400000|2021-03-24 00:40:00|8332.2|8299|8336.9|8303.7|8336.9|8303.7|8326.3|8293.1|0
1616546700000|2021-03-24 00:45:00|8336.5|8303.3|8336.8|8303.6|8336.8|8303.6|8325.9|8292.7|0
1616547000000|2021-03-24 00:50:00|8339.3|8306.1|8334.7|8301.5|8339.3|8306.1|8330.4|8297.2|0
1616547300000|2021-03-24 00:55:00|8334.6|8301.4|8336.1|8302.9|8337|8303.8|8332.1|8298.9|0
1616547600000|2021-03-24 01:00:00|8336.5|8303.3|8353.5|8320.1|8355.5|8322.1|8336.5|8303.3|0
1616547900000|2021-03-24 01:05:00|8357.5|8324.1|8365.8|8332.4|8366.4|8333|8353.9|8320.5|0
1616548200000|2021-03-24 01:10:00|8364.3|8330.9|8365.5|8332.1|8368|8334.6|8364.3|8330.9|0
1616548500000|2021-03-24 01:15:00|8372.3|8338.9|8384.5|8351.1|8385.1|8351.7|8372.3|8338.9|0
1616548800000|2021-03-24 01:20:00|8383.5|8350.1|8378.3|8344.9|8388.8|8355.4|8378.3|8344.9|0
1616549100000|2021-03-24 01:25:00|8381.8|8348.4|8372.7|8339.3|8381.8|8348.4|8369.8|8336.4|0
1616549400000|2021-03-24 01:30:00|8370.5|8337.1|8368|8334.6|8370.5|8337.1|8362|8328.6|0
1616549700000|2021-03-24 01:35:00|8364.4|8331|8357.4|8324|8369.2|8335.8|8353.1|8319.7|0
1616550000000|2021-03-24 01:40:00|8354.4|8321|8350.1|8316.7|8356.9|8323.5|8347.7|8314.3|0
1616550300000|2021-03-24 01:45:00|8350.9|8317.5|8342.3|8308.9|8350.9|8317.5|8338.5|8305.3|0
1616550600000|2021-03-24 01:50:00|8340.5|8307.3|8338.6|8305.4|8340.5|8307.3|8336.9|8303.7|0
1616550900000|2021-03-24 01:55:00|8337.8|8304.6|8327.6|8294.4|8337.8|8304.6|8327.6|8294.4|0
1616551200000|2021-03-24 02:00:00|8328.4|8295.2|8313.6|8280.4|8328.9|8295.7|8313.6|8280.4|0
1616551500000|2021-03-24 02:05:00|8312.9|8279.7|8309.6|8276.4|8317.3|8284.1|8309.6|8276.4|0
1616551800000|2021-03-24 02:10:00|8312.4|8279.2|8315|8281.8|8316.2|8283|8308.8|8275.6|0
1616552100000|2021-03-24 02:15:00|8312.1|8278.9|8314.8|8281.6|8318.9|8285.7|8312.1|8278.9|0
1616552400000|2021-03-24 02:20:00|8316.8|8283.6|8314.8|8281.6|8318.5|8285.3|8312.9|8279.7|0
1616552700000|2021-03-24 02:25:00|8317.4|8284.2|8324.4|8291.2|8330.5|8297.3|8317.4|8284.2|0
1616553000000|2021-03-24 02:30:00|8324.6|8291.4|8324.4|8291.2|8328|8294.8|8319.5|8286.3|0
1616553300000|2021-03-24 02:35:00|8322.5|8289.3|8337.4|8304.2|8341.7|8308.4|8322.5|8289.3|0
1616553600000|2021-03-24 02:40:00|8340.8|8307.6|8338.6|8305.4|8342.2|8308.8|8338.6|8305.4|0
1616553900000|2021-03-24 02:45:00|8337.8|8304.6|8338.4|8305.2|8339.1|8305.9|8335.9|8302.7|0
1616554200000|2021-03-24 02:50:00|8338.7|8305.5|8338.4|8305.2|8338.7|8305.5|8335.2|8302|0
1616554500000|2021-03-24 02:55:00|8337.6|8304.4|8332.8|8299.6|8339.6|8306.4|8332.8|8299.6|0
1616554800000|2021-03-24 03:00:00|8333.2|8300|8335|8301.8|8337.1|8303.9|8332.8|8299.6|0
1616555100000|2021-03-24 03:05:00|8336.5|8303.3|8335.3|8302.1|8342.7|8309.3|8332.7|8299.5|0
1616555400000|2021-03-24 03:10:00|8337.8|8304.6|8342.4|8309|8343.9|8310.5|8334.8|8301.6|0
1616555700000|2021-03-24 03:15:00|8339.6|8306.4|8343.3|8309.9|8343.3|8309.9|8337.9|8304.7|0
1616556000000|2021-03-24 03:20:00|8342.3|8308.9|8345.6|8312.2|8347.9|8314.5|8341.4|8308.2|0
1616556300000|2021-03-24 03:25:00|8348.3|8314.9|8367.9|8334.5|8369.6|8336.2|8347.3|8313.9|0
1616556600000|2021-03-24 03:30:00|8371.9|8338.5|8364.2|8330.8|8383.2|8349.8|8364.2|8330.8|0
1616556900000|2021-03-24 03:35:00|8367.7|8334.3|8362.8|8329.4|8367.7|8334.3|8360.1|8326.7|0
1616557200000|2021-03-24 03:40:00|8359.7|8326.3|8363.3|8329.9|8366.1|8332.7|8359.7|8326.3|0
1616557500000|2021-03-24 03:45:00|8361.5|8328.1|8371.9|8338.5|8371.9|8338.5|8360.6|8327.2|0
1616557800000|2021-03-24 03:50:00|8375.6|8342.2|8368.9|8335.5|8375.6|8342.2|8368.9|8335.5|0
1616558100000|2021-03-24 03:55:00|8365.5|8332.1|8363.2|8329.8|8367.2|8333.8|8363|8329.6|0
1616558400000|2021-03-24 04:00:00|8362.9|8329.5|8352.5|8319.1|8362.9|8329.5|8352.5|8319.1|0
1616558700000|2021-03-24 04:05:00|8353.5|8320.1|8351.1|8317.7|8353.9|8320.5|8349.5|8316.1|0
1616559000000|2021-03-24 04:10:00|8350.6|8317.2|8344.4|8311|8353.6|8320.2|8344.4|8311|0
1616559300000|2021-03-24 04:15:00|8348.3|8314.9|8340.7|8307.5|8348.3|8314.9|8339|8305.8|0
1616559600000|2021-03-24 04:20:00|8343.5|8310.1|8346.7|8313.3|8350.2|8316.8|8343.1|8309.7|0
1616559900000|2021-03-24 04:25:00|8346.9|8313.5|8339.5|8306.3|8350.5|8317.1|8339.5|8306.3|0
1616560200000|2021-03-24 04:30:00|8340.7|8307.5|8338.3|8305.1|8340.7|8307.5|8336.6|8303.4|0
1616560500000|2021-03-24 04:35:00|8336.1|8302.9|8330.4|8297.2|8343.6|8310.2|8330.4|8297.2|0
1616560800000|2021-03-24 04:40:00|8331.4|8298.2|8333.7|8300.5|8336.1|8302.9|8328.2|8295|0
1616561100000|2021-03-24 04:45:00|8334.1|8300.9|8359.6|8326.2|8360.9|8327.5|8331.4|8298.2|0
1616561400000|2021-03-24 04:50:00|8360|8326.6|8344.3|8310.9|8360|8326.6|8339.5|8306.3|0
1616561700000|2021-03-24 04:55:00|8344.2|8310.8|8357.8|8324.4|8361.4|8328|8341.8|8308.4|0
1616627400000|2021-03-24 23:10:00|8415.8|8382.2|8443.2|8409.4|8443.2|8409.4|8410.1|8376.5|0
1616627700000|2021-03-24 23:15:00|8437.6|8404|8463.7|8429.9|8463.7|8429.9|8437.6|8404|0
1616628000000|2021-03-24 23:20:00|8470.1|8436.3|8456.5|8422.7|8470.1|8436.3|8454.5|8420.7|0
1616628300000|2021-03-24 23:25:00|8457.1|8423.3|8468.8|8435|8481.6|8447.8|8457.1|8423.3|0
1616628600000|2021-03-24 23:30:00|8461.2|8427.4|8448.9|8415.1|8465.8|8432|8444.3|8410.5|0
1616628900000|2021-03-24 23:35:00|8440.1|8406.5|8459.7|8425.9|8459.7|8425.9|8440.1|8406.5|0
1616629200000|2021-03-24 23:40:00|8454.8|8421|8445.1|8411.3|8454.8|8421|8445.1|8411.3|0
1616629500000|2021-03-24 23:45:00|8446.1|8412.3|8425.8|8392.2|8446.7|8412.9|8421.4|8387.8|0
1616629800000|2021-03-24 23:50:00|8422.8|8389.2|8412.2|8378.6|8422.8|8389.2|8410.1|8376.5|0
1616630100000|2021-03-24 23:55:00|8420|8386.4|8423.1|8389.5|8431|8397.4|8420|8386.4|0
1616630400000|2021-03-25 00:00:00|8419.2|8385.6|8418.7|8385.1|8421|8387.4|8416.1|8382.5|0
1616630700000|2021-03-25 00:05:00|8420.9|8387.3|8418.3|8384.7|8423.3|8389.7|8416.8|8383.2|0
1616631000000|2021-03-25 00:10:00|8420.5|8386.9|8450.3|8416.5|8450.3|8416.5|8418.3|8384.7|0
1616631300000|2021-03-25 00:15:00|8456.2|8422.4|8451.2|8417.4|8458.1|8424.3|8446.7|8412.9|0
1616631600000|2021-03-25 00:20:00|8448.1|8414.3|8436.8|8403.2|8448.1|8414.3|8430.9|8397.3|0
1616631900000|2021-03-25 00:25:00|8435.4|8401.8|8444.3|8410.5|8444.9|8411.1|8435.4|8401.8|0
1616632200000|2021-03-25 00:30:00|8446.8|8413|8446.8|8413|8451.2|8417.4|8445.2|8411.4|0
1616632500000|2021-03-25 00:35:00|8444.6|8410.8|8461.1|8427.3|8461.1|8427.3|8444.6|8410.8|0
1616632800000|2021-03-25 00:40:00|8461.8|8428|8458|8424.2|8464.8|8431|8456.1|8422.3|0
1616633100000|2021-03-25 00:45:00|8457.5|8423.7|8454.7|8420.9|8457.5|8423.7|8451.1|8417.3|0
1616633400000|2021-03-25 00:50:00|8455.7|8421.9|8457.1|8423.3|8460.6|8426.8|8455.7|8421.9|0
1616633700000|2021-03-25 00:55:00|8456.5|8422.7|8456.7|8422.9|8461.3|8427.5|8456.5|8422.7|0
1616634000000|2021-03-25 01:00:00|8457.5|8423.7|8447.8|8414|8458.6|8424.8|8445.1|8411.3|0
1616634300000|2021-03-25 01:05:00|8450|8416.2|8451.8|8418|8451.8|8418|8443.1|8409.3|0
1616634600000|2021-03-25 01:10:00|8454.4|8420.6|8444.7|8410.9|8454.4|8420.6|8444.7|8410.9|0
1616634900000|2021-03-25 01:15:00|8439.6|8406|8423.3|8389.7|8439.6|8406|8423.3|8389.7|0
1616635200000|2021-03-25 01:20:00|8421.8|8388.2|8425.6|8392|8426.4|8392.8|8421.1|8387.5|0
1616635500000|2021-03-25 01:25:00|8427|8393.4|8420|8386.4|8427|8393.4|8420|8386.4|0
1616635800000|2021-03-25 01:30:00|8415.2|8381.6|8404.2|8370.6|8415.2|8381.6|8404.2|8370.6|0
1616636100000|2021-03-25 01:35:00|8406.4|8372.8|8411.2|8377.6|8413.6|8380|8401.5|8367.9|0
1616636400000|2021-03-25 01:40:00|8409.5|8375.9|8412.8|8379.2|8412.9|8379.3|8404.5|8370.9|0
1616636700000|2021-03-25 01:45:00|8410.6|8377|8386.5|8353.1|8410.6|8377|8386.5|8353.1|0
1616637000000|2021-03-25 01:50:00|8383.9|8350.5|8390.9|8357.5|8391.3|8357.9|8383.9|8350.5|0
1616637300000|2021-03-25 01:55:00|8391.8|8358.3|8388.8|8355.4|8393.7|8360.1|8386.4|8353|0
1616637600000|2021-03-25 02:00:00|8390.3|8356.9|8389.5|8356.1|8390.3|8356.9|8377.2|8343.8|0
1616637900000|2021-03-25 02:05:00|8396.9|8363.3|8393.5|8359.9|8398.8|8365.2|8389.6|8356.2|0
1616638200000|2021-03-25 02:10:00|8394|8360.4|8399|8365.4|8399|8365.4|8388.3|8354.9|0
1616638500000|2021-03-25 02:15:00|8398.6|8365|8411.1|8377.5|8413.9|8380.3|8398.6|8365|0
1616638800000|2021-03-25 02:20:00|8408.1|8374.5|8403.1|8369.5|8412.5|8378.9|8402.5|8368.9|0
1616639100000|2021-03-25 02:25:00|8401.5|8367.9|8400.6|8367|8402.7|8369.1|8396.8|8363.2|0
1616639400000|2021-03-25 02:30:00|8400.8|8367.2|8394.8|8361.2|8400.8|8367.2|8394.8|8361.2|0
1616639700000|2021-03-25 02:35:00|8394.7|8361.1|8395.4|8361.8|8403.4|8369.8|8394.6|8361|0
1616640000000|2021-03-25 02:40:00|8397.2|8363.6|8396.1|8362.5|8397.6|8364|8391.2|8357.8|0
1616640300000|2021-03-25 02:45:00|8395.3|8361.7|8399.3|8365.7|8399.3|8365.7|8390.2|8356.8|0
1616640600000|2021-03-25 02:50:00|8401.3|8367.7|8400.7|8367.1|8401.8|8368.2|8398.5|8364.9|0
1616640900000|2021-03-25 02:55:00|8403.7|8370.1|8402.3|8368.7|8403.7|8370.1|8396.2|8362.6|0
1616641200000|2021-03-25 03:00:00|8401.6|8368|8399.3|8365.7|8401.6|8368|8398|8364.4|0
1616641500000|2021-03-25 03:05:00|8397.6|8364|8392.8|8359.2|8401.3|8367.7|8391.6|8358.2|0
1616641800000|2021-03-25 03:10:00|8392.6|8359|8389.3|8355.9|8394.8|8361.2|8389.3|8355.9|0
1616642100000|2021-03-25 03:15:00|8387.8|8354.4|8381|8347.6|8389|8355.6|8381|8347.6|0
1616642400000|2021-03-25 03:20:00|8380.3|8346.9|8385.1|8351.7|8385.7|8352.3|8380.3|8346.9|0
1616642700000|2021-03-25 03:25:00|8386.7|8353.3|8381.4|8348|8388.1|8354.7|8380.7|8347.3|0
1616643000000|2021-03-25 03:30:00|8378.2|8344.8|8382.3|8348.9|8384.8|8351.4|8378.1|8344.7|0
1616643300000|2021-03-25 03:35:00|8384.6|8351.2|8380.7|8347.3|8384.6|8351.2|8380.2|8346.8|0
1616643600000|2021-03-25 03:40:00|8381.4|8348|8385|8351.6|8386.1|8352.7|8381.4|8348|0
1616643900000|2021-03-25 03:45:00|8383.6|8350.2|8382.5|8349.1|8385|8351.6|8381.7|8348.3|0
1616644200000|2021-03-25 03:50:00|8384.7|8351.3|8380|8346.6|8384.7|8351.3|8379|8345.6|0
1616644500000|2021-03-25 03:55:00|8380.3|8346.9|8376|8342.6|8380.3|8346.9|8373.8|8340.4|0
1616644800000|2021-03-25 04:00:00|8375.5|8342.1|8373.9|8340.5|8377.1|8343.7|8370.4|8337|0
1616645100000|2021-03-25 04:05:00|8373.7|8340.3|8368.9|8335.5|8374.4|8341|8368.1|8334.7|0
1616645400000|2021-03-25 04:10:00|8369.6|8336.2|8372.4|8339|8374.8|8341.4|8369.6|8336.2|0
1616645700000|2021-03-25 04:15:00|8370.5|8337.1|8370.2|8336.8|8371.6|8338.2|8368.1|8334.7|0
1616646000000|2021-03-25 04:20:00|8369.9|8336.5|8354.2|8320.8|8369.9|8336.5|8353.5|8320.1|0
1616646300000|2021-03-25 04:25:00|8353.4|8320|8357.2|8323.8|8357.2|8323.8|8353.4|8320|0
1616646600000|2021-03-25 04:30:00|8358.1|8324.7|8356.2|8322.8|8359.8|8326.4|8356.2|8322.8|0
1616646900000|2021-03-25 04:35:00|8356.1|8322.7|8355.5|8322.1|8357.5|8324.1|8353.7|8320.3|0
1616647200000|2021-03-25 04:40:00|8355.9|8322.5|8356.1|8322.7|8364.3|8330.9|8355.1|8321.7|0
1616647500000|2021-03-25 04:45:00|8354.2|8320.8|8352.9|8319.5|8355.6|8322.2|8348|8314.6|0
1616647800000|2021-03-25 04:50:00|8354.8|8321.4|8350.1|8316.7|8359.8|8326.4|8347.1|8313.7|0
1616648100000|2021-03-25 04:55:00|8351.7|8318.3|8354.8|8321.4|8354.8|8321.4|8346.8|8313.4|0
1616713800000|2021-03-25 23:10:00|8436.9|8403.3|8461.1|8427.3|8461.1|8427.3|8429|8395.4|0
1616714100000|2021-03-25 23:15:00|8445.9|8412.1|8463.4|8429.6|8464.9|8431.1|8433|8399.4|0
1616714400000|2021-03-25 23:20:00|8467.1|8433.3|8469.4|8435.6|8470.5|8436.7|8464.4|8430.6|0
1616714700000|2021-03-25 23:25:00|8463.8|8430|8454.3|8420.5|8463.8|8430|8445.4|8411.6|0
1616715000000|2021-03-25 23:30:00|8456.3|8422.5|8479.3|8445.5|8482.6|8448.8|8456.3|8422.5|0
1616715300000|2021-03-25 23:35:00|8474.2|8440.4|8466|8432.2|8476.7|8442.9|8457.1|8423.3|0
1616715600000|2021-03-25 23:40:00|8470.1|8436.3|8460.7|8426.9|8471.8|8438|8457.1|8423.3|0
1616715900000|2021-03-25 23:45:00|8459.9|8426.1|8461.1|8427.3|8466|8432.2|8458.2|8424.4|0
1616716200000|2021-03-25 23:50:00|8465.5|8431.7|8445.2|8411.4|8466.1|8432.3|8442.5|8408.7|0
1616716500000|2021-03-25 23:55:00|8447.2|8413.4|8441.1|8407.5|8450.6|8416.8|8441.1|8407.5|0
1616716800000|2021-03-26 00:00:00|8443|8409.2|8450|8416.2|8452.8|8419|8433.9|8400.3|0
1616717100000|2021-03-26 00:05:00|8453.7|8419.9|8481.6|8447.8|8489.9|8456.1|8453.7|8419.9|0
1616717400000|2021-03-26 00:10:00|8479.7|8445.9|8459.2|8425.4|8482.2|8448.4|8459.2|8425.4|0
1616717700000|2021-03-26 00:15:00|8469|8435.2|8478.4|8444.6|8479.5|8445.7|8469|8435.2|0
1616718000000|2021-03-26 00:20:00|8479.6|8445.8|8488.6|8454.8|8489.1|8455.3|8476.1|8442.3|0
1616718300000|2021-03-26 00:25:00|8488.7|8454.9|8488.1|8454.3|8494.1|8460.1|8485.1|8451.3|0
1616718600000|2021-03-26 00:30:00|8488.9|8455.1|8490.7|8456.9|8493.6|8459.6|8487.6|8453.8|0
1616718900000|2021-03-26 00:35:00|8491.8|8458|8484.5|8450.7|8493.7|8459.7|8484.5|8450.7|0
1616719200000|2021-03-26 00:40:00|8486.1|8452.3|8477.3|8443.5|8486.1|8452.3|8476.3|8442.5|0
1616719500000|2021-03-26 00:45:00|8475.3|8441.5|8469.4|8435.6|8475.3|8441.5|8469.4|8435.6|0
1616719800000|2021-03-26 00:50:00|8474.3|8440.5|8466.5|8432.7|8474.3|8440.5|8464.1|8430.3|0
1616720100000|2021-03-26 00:55:00|8467|8433.2|8480.8|8447|8480.8|8447|8460|8426.2|0
1616720400000|2021-03-26 01:00:00|8481.3|8447.5|8488.2|8454.4|8490|8456.2|8481.3|8447.5|0
1616720700000|2021-03-26 01:05:00|8489.3|8455.5|8490.2|8456.4|8493.6|8459.6|8489.3|8455.5|0
1616721000000|2021-03-26 01:10:00|8492.3|8458.3|8488.6|8454.8|8492.5|8458.5|8487.7|8453.9|0
1616721300000|2021-03-26 01:15:00|8492.6|8458.6|8497.8|8463.8|8511.6|8477.6|8492.6|8458.6|0
1616721600000|2021-03-26 01:20:00|8495.8|8461.8|8497.7|8463.7|8497.7|8463.7|8491.7|8457.9|0
1616721900000|2021-03-26 01:25:00|8498.4|8464.4|8483.3|8449.5|8498.5|8464.5|8483.3|8449.5|0
1616722200000|2021-03-26 01:30:00|8483|8449.2|8478.5|8444.7|8484.3|8450.5|8477|8443.2|0
1616722500000|2021-03-26 01:35:00|8475.8|8442|8480.2|8446.4|8480.2|8446.4|8475.8|8442|0
1616722800000|2021-03-26 01:40:00|8477.7|8443.9|8461|8427.2|8477.7|8443.9|8458.1|8424.3|0
1616723100000|2021-03-26 01:45:00|8461.9|8428.1|8458.4|8424.6|8465.7|8431.9|8458.4|8424.6|0
1616723400000|2021-03-26 01:50:00|8460.5|8426.7|8457.6|8423.8|8460.5|8426.7|8453.8|8420|0
1616723700000|2021-03-26 01:55:00|8466.2|8432.4|8477.7|8443.9|8477.7|8443.9|8466.2|8432.4|0
1616724000000|2021-03-26 02:00:00|8477.2|8443.4|8472.5|8438.7|8477.2|8443.4|8466.8|8433|0
1616724300000|2021-03-26 02:05:00|8473.5|8439.7|8480.9|8447.1|8488.8|8455|8473.5|8439.7|0
1616724600000|2021-03-26 02:10:00|8480.3|8446.5|8476.3|8442.5|8480.3|8446.5|8476.3|8442.5|0
1616724900000|2021-03-26 02:15:00|8477.3|8443.5|8461.9|8428.1|8477.3|8443.5|8457.1|8423.3|0
1616725200000|2021-03-26 02:20:00|8459.9|8426.1|8460|8426.2|8464.2|8430.4|8458.8|8425|0
1616725500000|2021-03-26 02:25:00|8456.8|8423|8454.7|8420.9|8457.8|8424|8450.4|8416.6|0
1616725800000|2021-03-26 02:30:00|8453.4|8419.6|8462.4|8428.6|8464.2|8430.4|8452.8|8419|0
1616726100000|2021-03-26 02:35:00|8464.1|8430.3|8465.4|8431.6|8467.5|8433.7|8463.7|8429.9|0
1616726400000|2021-03-26 02:40:00|8464.9|8431.1|8466.4|8432.6|8467.3|8433.5|8459.2|8425.4|0
1616726700000|2021-03-26 02:45:00|8465.4|8431.6|8462.2|8428.4|8469|8435.2|8459.2|8425.4|0
1616727000000|2021-03-26 02:50:00|8462.7|8428.9|8461.5|8427.7|8463.9|8430.1|8458.3|8424.5|0
1616727300000|2021-03-26 02:55:00|8461.3|8427.5|8451.9|8418.1|8461.3|8427.5|8449.9|8416.1|0
1616727600000|2021-03-26 03:00:00|8452.8|8419|8454.8|8421|8455.4|8421.6|8452.8|8419|0
1616727900000|2021-03-26 03:05:00|8455|8421.2|8469.4|8435.6|8469.4|8435.6|8455|8421.2|0
1616728200000|2021-03-26 03:10:00|8469.2|8435.4|8473.6|8439.8|8475.8|8442|8469.2|8435.4|0
1616728500000|2021-03-26 03:15:00|8472.3|8438.5|8480.2|8446.4|8483.3|8449.5|8472.3|8438.5|0
1616728800000|2021-03-26 03:20:00|8484.9|8451.1|8492|8458.1|8492|8458.1|8483.9|8450.1|0
1616729100000|2021-03-26 03:25:00|8491.8|8458|8485.4|8451.6|8491.8|8458|8484.6|8450.8|0
1616729400000|2021-03-26 03:30:00|8487.4|8453.6|8477.7|8443.9|8487.5|8453.7|8477.7|8443.9|0
1616729700000|2021-03-26 03:35:00|8481.2|8447.4|8482.1|8448.3|8484.8|8451|8481.2|8447.4|0
1616730000000|2021-03-26 03:40:00|8482.7|8448.9|8483.4|8449.6|8484.1|8450.3|8482|8448.2|0
1616730300000|2021-03-26 03:45:00|8484.5|8450.7|8470.5|8436.7|8484.5|8450.7|8470.5|8436.7|0
1616730600000|2021-03-26 03:50:00|8468.8|8435|8463.8|8430|8469.6|8435.8|8462.9|8429.1|0
1616730900000|2021-03-26 03:55:00|8466.3|8432.5|8465.6|8431.8|8468.7|8434.9|8465.5|8431.7|0
1616731200000|2021-03-26 04:00:00|8464.9|8431.1|8467.6|8433.8|8467.9|8434.1|8460.3|8426.5|0
1616731500000|2021-03-26 04:05:00|8466.8|8433|8471.6|8437.8|8472|8438.2|8466.8|8433|0
1616731800000|2021-03-26 04:10:00|8472.7|8438.9|8472.9|8439.1|8476.4|8442.6|8468.9|8435.1|0
1616732100000|2021-03-26 04:15:00|8475.9|8442.1|8479.6|8445.8|8479.6|8445.8|8471|8437.2|0
1616732400000|2021-03-26 04:20:00|8479.7|8445.9|8463.3|8429.5|8480.4|8446.6|8463.3|8429.5|0
1616732700000|2021-03-26 04:25:00|8464.3|8430.5|8462.6|8428.8|8465.4|8431.6|8460.7|8426.9|0
1616733000000|2021-03-26 04:30:00|8467.8|8434|8462.7|8428.9|8467.8|8434|8455.8|8422|0
1616733300000|2021-03-26 04:35:00|8462.8|8429|8444.5|8410.7|8463.6|8429.8|8443.1|8409.3|0
1616733600000|2021-03-26 04:40:00|8442.6|8408.8|8452|8418.2|8453|8419.2|8442.2|8408.4|0
1616733900000|2021-03-26 04:45:00|8454.8|8421|8463.3|8429.5|8466.1|8432.3|8454.8|8421|0
1616734200000|2021-03-26 04:50:00|8469.6|8435.8|8473.1|8439.3|8477.4|8443.6|8465.9|8432.1|0
1616734500000|2021-03-26 04:55:00|8450.1|8416.3|8453.6|8419.8|8457.7|8423.9|8450.1|8416.3|0
1616973000000|2021-03-28 23:10:00|8538|8504|8539.7|8505.7|8565.5|8531.3|8538|8504|0
1616973300000|2021-03-28 23:15:00|8542.6|8508.4|8557.5|8523.3|8566.3|8532.1|8542.6|8508.4|0
1616973600000|2021-03-28 23:20:00|8558.7|8524.5|8564.5|8530.3|8567.6|8533.4|8556.2|8522|0
1616973900000|2021-03-28 23:25:00|8563.4|8529.2|8584.4|8550.2|8593.3|8558.9|8563.4|8529.2|0
1616974200000|2021-03-28 23:30:00|8583.8|8549.6|8564.9|8530.7|8583.8|8549.6|8564.6|8530.4|0
1616974500000|2021-03-28 23:35:00|8565.1|8530.9|8565.2|8531|8566.4|8532.2|8557.3|8523.1|0
1616974800000|2021-03-28 23:40:00|8567.1|8532.9|8580.4|8546.2|8582.7|8548.5|8563.6|8529.4|0
1616975100000|2021-03-28 23:45:00|8577.3|8543.1|8570.2|8536|8578.6|8544.4|8562.6|8528.4|0
1616975400000|2021-03-28 23:50:00|8569.6|8535.4|8572.9|8538.7|8576.7|8542.5|8569.6|8535.4|0
1616975700000|2021-03-28 23:55:00|8572.4|8538.2|8546.3|8512.1|8576.1|8541.9|8546.3|8512.1|0
1616976000000|2021-03-29 00:00:00|8539.3|8505.3|8530|8496|8540.6|8506.6|8526.7|8492.7|0
1616976300000|2021-03-29 00:05:00|8530.3|8496.3|8529.4|8495.4|8531.9|8497.9|8529.4|8495.4|0
1616976600000|2021-03-29 00:10:00|8529.5|8495.5|8531.2|8497.2|8536.5|8502.5|8528.4|8494.4|0
1616976900000|2021-03-29 00:15:00|8534.5|8500.5|8525.4|8491.4|8537|8503|8525.4|8491.4|0
1616977200000|2021-03-29 00:20:00|8526.6|8492.6|8535.2|8501.2|8549.2|8515|8526.6|8492.6|0
1616977500000|2021-03-29 00:25:00|8538.2|8504.2|8541.2|8507.2|8543.9|8509.7|8537.6|8503.6|0
1616977800000|2021-03-29 00:30:00|8546.4|8512.2|8537.8|8503.8|8552.4|8518.2|8537.8|8503.8|0
1616978100000|2021-03-29 00:35:00|8539.1|8505.1|8555.4|8521.2|8563.1|8528.9|8538.9|8504.9|0
1616978400000|2021-03-29 00:40:00|8549.5|8515.3|8551.8|8517.6|8557.4|8523.2|8549.5|8515.3|0
1616978700000|2021-03-29 00:45:00|8550.4|8516.2|8543.4|8509.2|8550.4|8516.2|8542.7|8508.5|0
1616979000000|2021-03-29 00:50:00|8542.8|8508.6|8537.9|8503.9|8544.4|8510.2|8532.2|8498.2|0
1616979300000|2021-03-29 00:55:00|8537|8503|8545.8|8511.6|8545.8|8511.6|8534.7|8500.7|0
1616979600000|2021-03-29 01:00:00|8543|8508.8|8535.6|8501.6|8543|8508.8|8534.6|8500.6|0
1616979900000|2021-03-29 01:05:00|8535.7|8501.7|8532.6|8498.6|8535.7|8501.7|8525.6|8491.6|0
1616980200000|2021-03-29 01:10:00|8530.2|8496.2|8534.3|8500.3|8535.1|8501.1|8530.2|8496.2|0
1616980500000|2021-03-29 01:15:00|8534|8500|8532.5|8498.5|8535.5|8501.5|8525.4|8491.4|0
1616980800000|2021-03-29 01:20:00|8538.5|8504.5|8522.4|8488.4|8538.5|8504.5|8522.4|8488.4|0
1616981100000|2021-03-29 01:25:00|8521.4|8487.4|8518.3|8484.3|8521.4|8487.4|8516.1|8482.1|0
1616981400000|2021-03-29 01:30:00|8518.8|8484.8|8535.7|8501.7|8535.7|8501.7|8517|8483|0
1616981700000|2021-03-29 01:35:00|8534.6|8500.6|8528.9|8494.9|8534.6|8500.6|8526.5|8492.5|0
1616982000000|2021-03-29 01:40:00|8528|8494|8538.6|8504.6|8540.7|8506.7|8528|8494|0
1616982300000|2021-03-29 01:45:00|8535.6|8501.6|8535.8|8501.8|8535.8|8501.8|8524.7|8490.7|0
1616982600000|2021-03-29 01:50:00|8533.2|8499.2|8526.6|8492.6|8533.4|8499.4|8526.6|8492.6|0
1616982900000|2021-03-29 01:55:00|8529.5|8495.5|8531.6|8497.6|8539|8505|8529.5|8495.5|0
1616983200000|2021-03-29 02:00:00|8535.2|8501.2|8534.9|8500.9|8535.2|8501.2|8517.3|8483.3|0
1616983500000|2021-03-29 02:05:00|8530|8496|8529.2|8495.2|8533.3|8499.3|8529.2|8495.2|0
1616983800000|2021-03-29 02:10:00|8533.2|8499.2|8532|8498|8534.2|8500.2|8528.8|8494.8|0
1616984100000|2021-03-29 02:15:00|8529.6|8495.6|8534.4|8500.4|8537.7|8503.7|8529.6|8495.6|0
1616984400000|2021-03-29 02:20:00|8534.8|8500.8|8536.7|8502.7|8537.7|8503.7|8531|8497|0
1616984700000|2021-03-29 02:25:00|8535.1|8501.1|8538.4|8504.4|8542.5|8508.3|8531.2|8497.2|0
1616985000000|2021-03-29 02:30:00|8539.5|8505.5|8534.1|8500.1|8540.2|8506.2|8532.9|8498.9|0
1616985300000|2021-03-29 02:35:00|8535.7|8501.7|8533.3|8499.3|8536.8|8502.8|8528.6|8494.6|0
1616985600000|2021-03-29 02:40:00|8532.1|8498.1|8541.1|8507.1|8543.7|8509.5|8530.8|8496.8|0
1616985900000|2021-03-29 02:45:00|8539.2|8505.2|8534.1|8500.1|8540.2|8506.2|8534.1|8500.1|0
1616986200000|2021-03-29 02:50:00|8537|8503|8519.4|8485.4|8537|8503|8517.6|8483.6|0
1616986500000|2021-03-29 02:55:00|8520.7|8486.7|8523.2|8489.2|8523.5|8489.5|8518.4|8484.4|0
1616986800000|2021-03-29 03:00:00|8523.4|8489.4|8521.8|8487.8|8524.6|8490.6|8520|8486|0
1616987100000|2021-03-29 03:05:00|8523.3|8489.3|8528.1|8494.1|8531|8497|8523.3|8489.3|0
1616987400000|2021-03-29 03:10:00|8529.5|8495.5|8510.8|8476.8|8530.5|8496.5|8510.8|8476.8|0
1616987700000|2021-03-29 03:15:00|8512.5|8478.5|8503.2|8469.2|8512.5|8478.5|8503.2|8469.2|0
1616988000000|2021-03-29 03:20:00|8498.2|8464.2|8496.8|8462.8|8500.7|8466.7|8492|8458.1|0
1616988300000|2021-03-29 03:25:00|8497.1|8463.1|8471.1|8437.3|8497.1|8463.1|8471.1|8437.3|0
1616988600000|2021-03-29 03:30:00|8470|8436.2|8477.8|8444|8479|8445.2|8464.6|8430.8|0
1616988900000|2021-03-29 03:35:00|8478.2|8444.4|8474.5|8440.7|8480.2|8446.4|8474.5|8440.7|0
1616989200000|2021-03-29 03:40:00|8471.7|8437.9|8460.7|8426.9|8476.8|8443|8460.7|8426.9|0
1616989500000|2021-03-29 03:45:00|8465.9|8432.1|8463.6|8429.8|8473.1|8439.3|8461.2|8427.4|0
1616989800000|2021-03-29 03:50:00|8462.9|8429.1|8461.8|8428|8464.7|8430.9|8460.3|8426.5|0
1616990100000|2021-03-29 03:55:00|8460.3|8426.5|8461.7|8427.9|8465.3|8431.5|8460.3|8426.5|0
1616990400000|2021-03-29 04:00:00|8460.6|8426.8|8451.5|8417.7|8465.3|8431.5|8450.1|8416.3|0
1616990700000|2021-03-29 04:05:00|8449.9|8416.1|8437.5|8403.9|8451.7|8417.9|8437.5|8403.9|0
1616991000000|2021-03-29 04:10:00|8437|8403.4|8447.3|8413.5|8447.7|8413.9|8437|8403.4|0
1616991300000|2021-03-29 04:15:00|8447.1|8413.3|8453.3|8419.5|8453.6|8419.8|8446.4|8412.6|0
1616991600000|2021-03-29 04:20:00|8455.3|8421.5|8457.2|8423.4|8460.7|8426.9|8449.8|8416|0
1616991900000|2021-03-29 04:25:00|8454.4|8420.6|8451.3|8417.5|8455.6|8421.8|8447.9|8414.1|0
1616992200000|2021-03-29 04:30:00|8452.3|8418.5|8455.8|8422|8460.1|8426.3|8452.3|8418.5|0
1616992500000|2021-03-29 04:35:00|8452.8|8419|8450.6|8416.8|8455.5|8421.7|8449.5|8415.7|0
1616992800000|2021-03-29 04:40:00|8451.5|8417.7|8464.1|8430.3|8472.5|8438.7|8451.5|8417.7|0
1616993100000|2021-03-29 04:45:00|8462|8428.2|8455.2|8421.4|8462|8428.2|8443.2|8409.4|0
1616993400000|2021-03-29 04:50:00|8454.2|8420.4|8459.1|8425.3|8460.1|8426.3|8450.4|8416.6|0
1616993700000|2021-03-29 04:55:00|8463.8|8430|8456.5|8422.7|8466.5|8432.7|8446.4|8412.6|0
1617059400000|2021-03-29 23:10:00|8473.5|8439.7|8462.8|8429|8473.5|8439.7|8453.4|8419.6|0
1617059700000|2021-03-29 23:15:00|8465.1|8431.3|8481.1|8447.3|8481.1|8447.3|8465.1|8431.3|0
1617060000000|2021-03-29 23:20:00|8477.9|8444.1|8477.1|8443.3|8484.1|8450.3|8477|8443.2|0
1617060300000|2021-03-29 23:25:00|8476.3|8442.5|8455.8|8422|8476.8|8443|8455.8|8422|0
1617060600000|2021-03-29 23:30:00|8461.7|8427.9|8476.3|8442.5|8476.3|8442.5|8458.1|8424.3|0
1617060900000|2021-03-29 23:35:00|8479.1|8445.3|8468.7|8434.9|8480.9|8447.1|8468.7|8434.9|0
1617061200000|2021-03-29 23:40:00|8466.9|8433.1|8455.5|8421.7|8466.9|8433.1|8455.5|8421.7|0
1617061500000|2021-03-29 23:45:00|8456.5|8422.7|8461|8427.2|8462.4|8428.6|8455.1|8421.3|0
1617061800000|2021-03-29 23:50:00|8464.5|8430.7|8451.7|8417.9|8464.5|8430.7|8451.7|8417.9|0
1617062100000|2021-03-29 23:55:00|8445.8|8412|8457.2|8423.4|8457.2|8423.4|8444.5|8410.7|0
1617062400000|2021-03-30 00:00:00|8464|8430.2|8454.9|8421.1|8464|8430.2|8447.2|8413.4|0
1617062700000|2021-03-30 00:05:00|8454.5|8420.7|8440.2|8406.6|8455.8|8422|8440|8406.4|0
1617063000000|2021-03-30 00:10:00|8441.2|8407.6|8442.3|8408.5|8446.5|8412.7|8441.2|8407.6|0
1617063300000|2021-03-30 00:15:00|8443.5|8409.7|8448.9|8415.1|8450.3|8416.5|8441.2|8407.6|0
1617063600000|2021-03-30 00:20:00|8442.2|8408.4|8436.8|8403.2|8442.2|8408.4|8432.9|8399.3|0
1617063900000|2021-03-30 00:25:00|8434.4|8400.8|8415|8381.4|8434.4|8400.8|8411.7|8378.1|0
1617064200000|2021-03-30 00:30:00|8418.8|8385.2|8404.8|8371.2|8418.8|8385.2|8404.8|8371.2|0
1617064500000|2021-03-30 00:35:00|8401.4|8367.8|8415.3|8381.7|8417|8383.4|8401.4|8367.8|0
1617064800000|2021-03-30 00:40:00|8412.7|8379.1|8393.2|8359.6|8412.7|8379.1|8391.5|8358.1|0
1617065100000|2021-03-30 00:45:00|8386.5|8353.1|8380.2|8346.8|8386.7|8353.3|8376|8342.6|0
1617065400000|2021-03-30 00:50:00|8379.3|8345.9|8389.1|8355.7|8394.1|8360.5|8379.3|8345.9|0
1617065700000|2021-03-30 00:55:00|8390|8356.6|8398.2|8364.6|8399.5|8365.9|8390|8356.6|0
1617066000000|2021-03-30 01:00:00|8395.6|8362|8396.5|8362.9|8397.4|8363.8|8394.7|8361.1|0
1617066300000|2021-03-30 01:05:00|8396.1|8362.5|8376.6|8343.2|8408.3|8374.7|8376.6|8343.2|0
1617066600000|2021-03-30 01:10:00|8371.2|8337.8|8373.6|8340.2|8373.6|8340.2|8367.2|8333.8|0
1617066900000|2021-03-30 01:15:00|8371.1|8337.7|8368.4|8335|8391.1|8357.7|8368.4|8335|0
1617067200000|2021-03-30 01:20:00|8370|8336.6|8370.2|8336.8|8372.1|8338.7|8367.3|8333.9|0
1617067500000|2021-03-30 01:25:00|8367.7|8334.3|8360.4|8327|8367.7|8334.3|8359.2|8325.8|0
1617067800000|2021-03-30 01:30:00|8357|8323.6|8346.4|8313|8357|8323.6|8343.9|8310.5|0
1617068100000|2021-03-30 01:35:00|8349.2|8315.8|8348.8|8315.4|8351.9|8318.5|8347.6|8314.2|0
1617068400000|2021-03-30 01:40:00|8349.9|8316.5|8348.1|8314.7|8352.9|8319.5|8344.6|8311.2|0
1617068700000|2021-03-30 01:45:00|8348.5|8315.1|8349.9|8316.5|8355.6|8322.2|8345|8311.6|0
1617069000000|2021-03-30 01:50:00|8348|8314.6|8360.7|8327.3|8365.4|8332|8348|8314.6|0
1617069300000|2021-03-30 01:55:00|8361.9|8328.5|8351.3|8317.9|8363.6|8330.2|8350.9|8317.5|0
1617069600000|2021-03-30 02:00:00|8351.6|8318.2|8349|8315.6|8352.6|8319.2|8341.4|8308.2|0
1617069900000|2021-03-30 02:05:00|8349.5|8316.1|8354.4|8321|8357.8|8324.4|8349.5|8316.1|0
1617070200000|2021-03-30 02:10:00|8353.1|8319.7|8354.5|8321.1|8356.9|8323.5|8353.1|8319.7|0
1617070500000|2021-03-30 02:15:00|8356.1|8322.7|8361.9|8328.5|8361.9|8328.5|8354.5|8321.1|0
1617070800000|2021-03-30 02:20:00|8366.7|8333.3|8358.2|8324.8|8367.8|8334.4|8358.2|8324.8|0
1617071100000|2021-03-30 02:25:00|8360|8326.6|8348.6|8315.2|8361.2|8327.8|8348.3|8314.9|0
1617071400000|2021-03-30 02:30:00|8348.4|8315|8338.2|8305|8348.4|8315|8337|8303.8|0
1617071700000|2021-03-30 02:35:00|8341.7|8308.4|8340.6|8307.4|8342.6|8309.2|8336.6|8303.4|0
1617072000000|2021-03-30 02:40:00|8342|8308.6|8342.7|8309.3|8344.7|8311.3|8341.4|8308.2|0
1617072300000|2021-03-30 02:45:00|8342.6|8309.2|8339.8|8306.6|8348.3|8314.9|8339.5|8306.3|0
1617072600000|2021-03-30 02:50:00|8332.1|8298.9|8337.9|8304.7|8341.7|8308.4|8329.6|8296.4|0
1617072900000|2021-03-30 02:55:00|8338.4|8305.2|8330.1|8296.9|8341|8307.8|8330.1|8296.9|0
1617073200000|2021-03-30 03:00:00|8330.8|8297.6|8327.8|8294.6|8330.8|8297.6|8324|8290.8|0
1617073500000|2021-03-30 03:05:00|8326.9|8293.7|8338.6|8305.4|8339.9|8306.7|8325.7|8292.5|0
1617073800000|2021-03-30 03:10:00|8338.4|8305.2|8337.8|8304.6|8340.4|8307.2|8336.7|8303.5|0
1617074100000|2021-03-30 03:15:00|8333.7|8300.5|8333.3|8300.1|8335.2|8302|8333.1|8299.9|0
1617074400000|2021-03-30 03:20:00|8333.6|8300.4|8331.7|8298.5|8334.9|8301.7|8330.6|8297.4|0
1617074700000|2021-03-30 03:25:00|8331.5|8298.3|8328.5|8295.3|8334|8300.8|8328.5|8295.3|0
1617075000000|2021-03-30 03:30:00|8329.9|8296.7|8337.3|8304.1|8337.3|8304.1|8329.2|8296|0
1617075300000|2021-03-30 03:35:00|8334.3|8301.1|8339.5|8306.3|8340.2|8307|8332.2|8299|0
1617075600000|2021-03-30 03:40:00|8344|8310.6|8336.4|8303.2|8344|8310.6|8334.2|8301|0
1617075900000|2021-03-30 03:45:00|8337.1|8303.9|8345.5|8312.1|8345.5|8312.1|8337.1|8303.9|0
1617076200000|2021-03-30 03:50:00|8343.9|8310.5|8348.2|8314.8|8349.3|8315.9|8343.9|8310.5|0
1617076500000|2021-03-30 03:55:00|8349.4|8316|8347.2|8313.8|8349.4|8316|8344.8|8311.4|0
1617076800000|2021-03-30 04:00:00|8348.8|8315.4|8351.2|8317.8|8353.8|8320.4|8348.1|8314.7|0
1617077100000|2021-03-30 04:05:00|8349.2|8315.8|8345.8|8312.4|8350.4|8317|8344.6|8311.2|0
1617077400000|2021-03-30 04:10:00|8341.9|8308.5|8333.2|8300|8342.8|8309.4|8333.2|8300|0
1617077700000|2021-03-30 04:15:00|8334.2|8301|8325.5|8292.3|8334.2|8301|8319.1|8285.9|0
1617078000000|2021-03-30 04:20:00|8326.9|8293.7|8326.1|8292.9|8326.9|8293.7|8323.4|8290.2|0
1617078300000|2021-03-30 04:25:00|8325.8|8292.6|8321.6|8288.4|8329.6|8296.4|8321.6|8288.4|0
1617078600000|2021-03-30 04:30:00|8319.7|8286.5|8306.4|8273.2|8324.3|8291.1|8303.5|8270.3|0
1617078900000|2021-03-30 04:35:00|8307.8|8274.6|8302.3|8269.1|8318.5|8285.3|8302.2|8269|0
1617079200000|2021-03-30 04:40:00|8305.4|8272.2|8329.7|8296.5|8333.4|8300.2|8305.4|8272.2|0
1617079500000|2021-03-30 04:45:00|8328.7|8295.5|8336.9|8303.7|8337.5|8304.3|8322|8288.8|0
1617079800000|2021-03-30 04:50:00|8337.6|8304.4|8326.5|8293.3|8339.9|8306.7|8325.4|8292.2|0
1617080100000|2021-03-30 04:55:00|8326.3|8293.1|8326.5|8293.3|8329.2|8296|8320.3|8287.1|0
1617145800000|2021-03-30 23:10:00|8362.7|8329.3|8378|8344.6|8380.2|8346.8|8362.7|8329.3|0
1617146100000|2021-03-30 23:15:00|8379.5|8346.1|8390.4|8357|8402.3|8368.7|8373.3|8339.9|0
1617146400000|2021-03-30 23:20:00|8388.8|8355.4|8405.5|8371.9|8407.6|8374|8383.5|8350.1|0
1617146700000|2021-03-30 23:25:00|8403.1|8369.5|8413.1|8379.5|8417.5|8383.9|8400.2|8366.6|0
1617147000000|2021-03-30 23:30:00|8415.7|8382.1|8433|8399.4|8448.2|8414.4|8415.7|8382.1|0
1617147300000|2021-03-30 23:35:00|8434.1|8400.5|8426.2|8392.6|8436.2|8402.6|8423.1|8389.5|0
1617147600000|2021-03-30 23:40:00|8422.2|8388.6|8412.8|8379.2|8426.7|8393.1|8411.4|8377.8|0
1617147900000|2021-03-30 23:45:00|8410.2|8376.6|8390.6|8357.2|8411.2|8377.6|8390.6|8357.2|0
1617148200000|2021-03-30 23:50:00|8386.5|8353.1|8394.4|8360.8|8405.1|8371.5|8386.3|8352.9|0
1617148500000|2021-03-30 23:55:00|8392.5|8358.9|8401.4|8367.8|8401.4|8367.8|8392.5|8358.9|0
1617148800000|2021-03-31 00:00:00|8403|8369.4|8400|8366.4|8403|8369.4|8398.5|8364.9|0
1617149100000|2021-03-31 00:05:00|8398.7|8365.1|8430.8|8397.2|8430.8|8397.2|8398.7|8365.1|0
1617149400000|2021-03-31 00:10:00|8426.5|8392.9|8411.7|8378.1|8426.5|8392.9|8411.7|8378.1|0
1617149700000|2021-03-31 00:15:00|8411.4|8377.8|8409.6|8376|8417.3|8383.7|8409.6|8376|0
1617150000000|2021-03-31 00:20:00|8414|8380.4|8428|8394.4|8431.9|8398.3|8409.1|8375.5|0
1617150300000|2021-03-31 00:25:00|8430.6|8397|8428|8394.4|8432.9|8399.3|8423.8|8390.2|0
1617150600000|2021-03-31 00:30:00|8425.6|8392|8421.6|8388|8430.5|8396.9|8421.6|8388|0
1617150900000|2021-03-31 00:35:00|8420.2|8386.6|8432.5|8398.9|8432.5|8398.9|8417.5|8383.9|0
1617151200000|2021-03-31 00:40:00|8433.8|8400.2|8424.8|8391.2|8433.8|8400.2|8421.7|8388.1|0
1617151500000|2021-03-31 00:45:00|8420.6|8387|8402.3|8368.7|8420.6|8387|8402.3|8368.7|0
1617151800000|2021-03-31 00:50:00|8405|8371.4|8407|8373.4|8407|8373.4|8399.5|8365.9|0
1617152100000|2021-03-31 00:55:00|8406.3|8372.7|8406.4|8372.8|8411.2|8377.6|8406.3|8372.7|0
1617152400000|2021-03-31 01:00:00|8406.1|8372.5|8400.7|8367.1|8406.8|8373.2|8400.7|8367.1|0
1617152700000|2021-03-31 01:05:00|8403.2|8369.6|8409.9|8376.3|8412.2|8378.6|8403.2|8369.6|0
1617153000000|2021-03-31 01:10:00|8411.4|8377.8|8421.5|8387.9|8423.9|8390.3|8411.4|8377.8|0
1617153300000|2021-03-31 01:15:00|8422.6|8389|8433.7|8400.1|8433.7|8400.1|8422.6|8389|0
1617153600000|2021-03-31 01:20:00|8433.5|8399.9|8425.5|8391.9|8433.5|8399.9|8425.5|8391.9|0
1617153900000|2021-03-31 01:25:00|8425.4|8391.8|8428.9|8395.3|8430.1|8396.5|8425.4|8391.8|0
1617154200000|2021-03-31 01:30:00|8429.2|8395.6|8429.5|8395.9|8437.7|8404.1|8428.1|8394.5|0
1617154500000|2021-03-31 01:35:00|8427.6|8394|8431.2|8397.6|8431.2|8397.6|8427.6|8394|0
1617154800000|2021-03-31 01:40:00|8434.1|8400.5|8426.6|8393|8435.9|8402.3|8426.6|8393|0
1617155100000|2021-03-31 01:45:00|8411.4|8377.8|8416.1|8382.5|8422.7|8389.1|8411.4|8377.8|0
1617155400000|2021-03-31 01:50:00|8415.6|8382|8417.9|8384.3|8420.5|8386.9|8415.6|8382|0
1617155700000|2021-03-31 01:55:00|8420.6|8387|8414.3|8380.7|8422.4|8388.8|8414.3|8380.7|0
1617156000000|2021-03-31 02:00:00|8417.2|8383.6|8415.7|8382.1|8418.4|8384.8|8415.7|8382.1|0
1617156300000|2021-03-31 02:05:00|8415.4|8381.8|8416.2|8382.6|8417.8|8384.2|8413|8379.4|0
1617156600000|2021-03-31 02:10:00|8416.5|8382.9|8414.8|8381.2|8417|8383.4|8412.9|8379.3|0
1617156900000|2021-03-31 02:15:00|8408.8|8375.2|8399.1|8365.5|8408.8|8375.2|8399.1|8365.5|0
1617157200000|2021-03-31 02:20:00|8398.4|8364.8|8393.7|8360.1|8401.1|8367.5|8393.2|8359.6|0
1617157500000|2021-03-31 02:25:00|8392.7|8359.1|8398.4|8364.8|8401.6|8368|8392.7|8359.1|0
1617157800000|2021-03-31 02:30:00|8402.8|8369.2|8401.6|8368|8405.2|8371.6|8392|8358.4|0
1617158100000|2021-03-31 02:35:00|8395.9|8362.3|8392.6|8359|8398|8364.4|8391.8|8358.3|0
1617158400000|2021-03-31 02:40:00|8391.5|8358.1|8386|8352.6|8392.4|8358.8|8381.9|8348.5|0
1617158700000|2021-03-31 02:45:00|8383.9|8350.5|8387.6|8354.2|8390.1|8356.7|8383.9|8350.5|0
1617159000000|2021-03-31 02:50:00|8386.2|8352.8|8370.8|8337.4|8387.2|8353.8|8369.7|8336.3|0
1617159300000|2021-03-31 02:55:00|8374.3|8340.9|8383.5|8350.1|8388.4|8355|8374|8340.6|0
1617159600000|2021-03-31 03:00:00|8387.3|8353.9|8395.5|8361.9|8395.5|8361.9|8385.3|8351.9|0
1617159900000|2021-03-31 03:05:00|8395.2|8361.6|8388.2|8354.8|8401.2|8367.6|8388.2|8354.8|0
1617160200000|2021-03-31 03:10:00|8389.8|8356.4|8388|8354.6|8390|8356.6|8384.9|8351.5|0
1617160500000|2021-03-31 03:15:00|8389.9|8356.5|8387.1|8353.7|8389.9|8356.5|8380.2|8346.8|0
1617160800000|2021-03-31 03:20:00|8387.6|8354.2|8388|8354.6|8394.4|8360.8|8387.6|8354.2|0
1617161100000|2021-03-31 03:25:00|8387.9|8354.5|8385.2|8351.8|8389.8|8356.4|8385.2|8351.8|0
1617161400000|2021-03-31 03:30:00|8373.3|8339.9|8356.5|8323.1|8373.3|8339.9|8356.4|8323|0
1617161700000|2021-03-31 03:35:00|8360.9|8327.5|8367|8333.6|8371.6|8338.2|8360.9|8327.5|0
1617162000000|2021-03-31 03:40:00|8371.1|8337.7|8369.2|8335.8|8373.9|8340.5|8366.7|8333.3|0
1617162300000|2021-03-31 03:45:00|8368.1|8334.7|8373|8339.6|8373.6|8340.2|8368.1|8334.7|0
1617162600000|2021-03-31 03:50:00|8368.8|8335.4|8376.2|8342.8|8379.2|8345.8|8368.8|8335.4|0
1617162900000|2021-03-31 03:55:00|8374.2|8340.8|8376.5|8343.1|8381.9|8348.5|8374.2|8340.8|0
1617163200000|2021-03-31 04:00:00|8373.5|8340.1|8380|8346.6|8380|8346.6|8369.7|8336.3|0
1617163500000|2021-03-31 04:05:00|8382.1|8348.7|8401.3|8367.7|8401.3|8367.7|8381.7|8348.3|0
1617163800000|2021-03-31 04:10:00|8401.9|8368.3|8399.4|8365.8|8405.2|8371.6|8399.2|8365.6|0
1617164100000|2021-03-31 04:15:00|8396.2|8362.6|8392.8|8359.2|8398.5|8364.9|8392.8|8359.2|0
1617164400000|2021-03-31 04:20:00|8392.7|8359.1|8387.8|8354.4|8392.7|8359.1|8385|8351.6|0
1617164700000|2021-03-31 04:25:00|8383.9|8350.5|8386.9|8353.5|8387.3|8353.9|8383.6|8350.2|0
1617165000000|2021-03-31 04:30:00|8388.5|8355.1|8372.6|8339.2|8388.5|8355.1|8372.6|8339.2|0
1617165300000|2021-03-31 04:35:00|8366.7|8333.3|8363.3|8329.9|8370.8|8337.4|8362.9|8329.5|0
1617165600000|2021-03-31 04:40:00|8360.6|8327.2|8363.9|8330.5|8366.1|8332.7|8360.6|8327.2|0
1617165900000|2021-03-31 04:45:00|8361.2|8327.8|8355|8321.6|8361.2|8327.8|8347|8313.6|0
1617166200000|2021-03-31 04:50:00|8352.9|8319.5|8336|8302.8|8352.9|8319.5|8331.1|8297.9|0
1617166500000|2021-03-31 04:55:00|8336.7|8303.5|8339.3|8306.1|8355.8|8322.4|8336.7|8303.5|0
1617232200000|2021-03-31 23:10:00|8316.4|8283.2|8324.6|8291.4|8324.6|8291.4|8291.3|8258.3|0
1617232500000|2021-03-31 23:15:00|8328.3|8295.1|8322.4|8289.2|8328.3|8295.1|8313.7|8280.5|0
1617232800000|2021-03-31 23:20:00|8327.3|8294.1|8309.6|8276.4|8337.5|8304.3|8304.4|8271.2|0
1617233100000|2021-03-31 23:25:00|8308.1|8274.9|8312.8|8279.6|8312.8|8279.6|8297.8|8264.6|0
1617233400000|2021-03-31 23:30:00|8321.2|8288|8307.4|8274.2|8328.4|8295.2|8305.6|8272.4|0
1617233700000|2021-03-31 23:35:00|8306.5|8273.3|8299.4|8266.2|8307.7|8274.5|8296.2|8263|0
1617234000000|2021-03-31 23:40:00|8301.5|8268.3|8298.6|8265.4|8302.7|8269.5|8298.1|8264.9|0
1617234300000|2021-03-31 23:45:00|8299.4|8266.2|8266.1|8233.1|8299.4|8266.2|8265.8|8232.8|0
1617234600000|2021-03-31 23:50:00|8268.7|8235.7|8282.8|8249.8|8285.8|8252.8|8268.1|8235.1|0
1617234900000|2021-03-31 23:55:00|8282.4|8249.4|8267.6|8234.6|8282.4|8249.4|8263.4|8230.4|0
1617235200000|2021-04-01 00:00:00|8267.3|8234.3|8287.5|8254.5|8287.5|8254.5|8263.4|8230.4|0
1617235500000|2021-04-01 00:05:00|8287.2|8254.2|8311.6|8278.4|8311.6|8278.4|8287.2|8254.2|0
1617235800000|2021-04-01 00:10:00|8312.3|8279.1|8304.2|8271|8319.5|8286.3|8304.2|8271|0
1617236100000|2021-04-01 00:15:00|8299|8265.8|8300.6|8267.4|8310.8|8277.6|8299|8265.8|0
1617236400000|2021-04-01 00:20:00|8296.7|8263.5|8295.8|8262.6|8301.7|8268.5|8295.8|8262.6|0
1617236700000|2021-04-01 00:25:00|8294.9|8261.7|8292.6|8259.4|8296.5|8263.3|8283.2|8250.2|0
1617237000000|2021-04-01 00:30:00|8290.9|8257.9|8277.8|8244.8|8292.2|8259|8277.8|8244.8|0
1617237300000|2021-04-01 00:35:00|8275|8242|8283.4|8250.4|8291.8|8258.6|8275|8242|0
1617237600000|2021-04-01 00:40:00|8285|8252|8300.3|8267.1|8300.6|8267.4|8285|8252|0
1617237900000|2021-04-01 00:45:00|8298.8|8265.6|8294.7|8261.5|8300.4|8267.2|8294.4|8261.2|0
1617238200000|2021-04-01 00:50:00|8295.6|8262.4|8299.7|8266.5|8299.7|8266.5|8295.6|8262.4|0
1617238500000|2021-04-01 00:55:00|8300.8|8267.6|8299.1|8265.9|8300.8|8267.6|8297|8263.8|0
1617238800000|2021-04-01 01:00:00|8299.3|8266.1|8305.3|8272.1|8305.3|8272.1|8294.3|8261.1|0
1617239100000|2021-04-01 01:05:00|8306.6|8273.4|8302.1|8268.9|8306.6|8273.4|8297.8|8264.6|0
1617239400000|2021-04-01 01:10:00|8303.1|8269.9|8302.6|8269.4|8305.3|8272.1|8298.5|8265.3|0
1617239700000|2021-04-01 01:15:00|8301.1|8267.9|8302.5|8269.3|8304.4|8271.2|8301.1|8267.9|0
1617240000000|2021-04-01 01:20:00|8300.6|8267.4|8308.6|8275.4|8310.2|8277|8300.6|8267.4|0
1617240300000|2021-04-01 01:25:00|8310.7|8277.5|8314.2|8281|8314.2|8281|8305|8271.8|0
1617240600000|2021-04-01 01:30:00|8317.3|8284.1|8314.7|8281.5|8317.3|8284.1|8308.5|8275.3|0
1617240900000|2021-04-01 01:35:00|8313.6|8280.4|8300.8|8267.6|8313.6|8280.4|8300.8|8267.6|0
1617241200000|2021-04-01 01:40:00|8300.5|8267.3|8304.8|8271.6|8306.2|8273|8299.7|8266.5|0
1617241500000|2021-04-01 01:45:00|8303.7|8270.5|8307.1|8273.9|8307.7|8274.5|8300.1|8266.9|0
1617241800000|2021-04-01 01:50:00|8303.8|8270.6|8304.4|8271.2|8306.3|8273.1|8301.9|8268.7|0
1617242100000|2021-04-01 01:55:00|8307|8273.8|8305.9|8272.7|8309.1|8275.9|8305|8271.8|0
1617242400000|2021-04-01 02:00:00|8303.8|8270.6|8304.8|8271.6|8304.8|8271.6|8298.2|8265|0
1617242700000|2021-04-01 02:05:00|8303.5|8270.3|8304.1|8270.9|8309.4|8276.2|8303.5|8270.3|0
1617243000000|2021-04-01 02:10:00|8303.5|8270.3|8305.4|8272.2|8309.4|8276.2|8303.5|8270.3|0
1617243300000|2021-04-01 02:15:00|8306.4|8273.2|8300.5|8267.3|8308.4|8275.2|8299.3|8266.1|0
1617243600000|2021-04-01 02:20:00|8296.5|8263.3|8296|8262.8|8298.7|8265.5|8294.6|8261.4|0
1617243900000|2021-04-01 02:25:00|8295.6|8262.4|8302.4|8269.2|8302.9|8269.7|8295.6|8262.4|0
1617244200000|2021-04-01 02:30:00|8302.1|8268.9|8295.5|8262.3|8302.1|8268.9|8292.5|8259.3|0
1617244500000|2021-04-01 02:35:00|8296.5|8263.3|8298.7|8265.5|8298.7|8265.5|8294.1|8260.9|0
1617244800000|2021-04-01 02:40:00|8296.6|8263.4|8297.9|8264.7|8298.8|8265.6|8296|8262.8|0
1617245100000|2021-04-01 02:45:00|8299.9|8266.7|8301.2|8268|8305.7|8272.5|8299.9|8266.7|0
1617245400000|2021-04-01 02:50:00|8303.6|8270.4|8300.9|8267.7|8304.9|8271.7|8298.1|8264.9|0
1617245700000|2021-04-01 02:55:00|8298.7|8265.5|8291.7|8258.5|8300.1|8266.9|8291.7|8258.5|0
1617246000000|2021-04-01 03:00:00|8290.6|8257.6|8291.7|8258.5|8297.2|8264|8289.2|8256.2|0
1617246300000|2021-04-01 03:05:00|8290.7|8257.7|8291.9|8258.7|8295.2|8262|8290.1|8257.1|0
1617246600000|2021-04-01 03:10:00|8292.7|8259.5|8280.7|8247.7|8292.7|8259.5|8280.7|8247.7|0
1617246900000|2021-04-01 03:15:00|8281.8|8248.8|8286|8253|8287.5|8254.5|8281.8|8248.8|0
1617247200000|2021-04-01 03:20:00|8283.2|8250.2|8278.5|8245.5|8286.4|8253.4|8278.5|8245.5|0
1617247500000|2021-04-01 03:25:00|8281.3|8248.3|8277.2|8244.2|8283.1|8250.1|8277.1|8244.1|0
1617247800000|2021-04-01 03:30:00|8277.7|8244.7|8276.2|8243.2|8279.6|8246.6|8276.2|8243.2|0
1617248100000|2021-04-01 03:35:00|8273.6|8240.6|8271.2|8238.2|8274.1|8241.1|8269.6|8236.6|0
1617248400000|2021-04-01 03:40:00|8274.2|8241.2|8268.7|8235.7|8275.3|8242.3|8268.7|8235.7|0
1617248700000|2021-04-01 03:45:00|8268.6|8235.6|8273.4|8240.4|8273.4|8240.4|8268.2|8235.2|0
1617249000000|2021-04-01 03:50:00|8274.5|8241.5|8274.6|8241.6|8281|8248|8274|8241|0
1617249300000|2021-04-01 03:55:00|8276.2|8243.2|8274.1|8241.1|8276.2|8243.2|8270.1|8237.1|0
1617249600000|2021-04-01 04:00:00|8272|8239|8270|8237|8275.4|8242.4|8269.3|8236.3|0
1617249900000|2021-04-01 04:05:00|8271|8238|8274.8|8241.8|8276.9|8243.9|8271|8238|0
1617250200000|2021-04-01 04:10:00|8275.5|8242.5|8267.5|8234.5|8277.7|8244.7|8267.5|8234.5|0
1617250500000|2021-04-01 04:15:00|8267.3|8234.3|8262.2|8229.2|8268|8235|8262.2|8229.2|0
1617250800000|2021-04-01 04:20:00|8260.9|8227.9|8262.4|8229.4|8262.7|8229.7|8255.1|8222.1|0
1617251100000|2021-04-01 04:25:00|8266.5|8233.5|8270.4|8237.4|8270.4|8237.4|8263.8|8230.8|0
1617251400000|2021-04-01 04:30:00|8274.2|8241.2|8273.2|8240.2|8276.1|8243.1|8271.2|8238.2|0
1617251700000|2021-04-01 04:35:00|8273.6|8240.6|8299.9|8266.7|8299.9|8266.7|8273.5|8240.5|0
1617252000000|2021-04-01 04:40:00|8300.3|8267.1|8287.1|8254.1|8300.3|8267.1|8287.1|8254.1|0
1617252300000|2021-04-01 04:45:00|8284.8|8251.8|8304.2|8271|8304.2|8271|8284.8|8251.8|0
1617252600000|2021-04-01 04:50:00|8305.3|8272.1|8300.1|8266.9|8305.3|8272.1|8297|8263.8|0
1617252900000|2021-04-01 04:55:00|8303.5|8270.3|8301.4|8268.2|8313.5|8280.3|8299.8|8266.6|0
1617667800000|2021-04-06 00:10:00|8350.8|8317.4|8319.2|8286|8350.8|8317.4|8319.2|8286|0
1617668100000|2021-04-06 00:15:00|8329.1|8295.9|8349.8|8316.4|8352.9|8319.5|8329.1|8295.9|0
1617668400000|2021-04-06 00:20:00|8345.4|8312|8356|8322.6|8367.1|8333.7|8337.8|8304.6|0
1617668700000|2021-04-06 00:25:00|8338.1|8304.9|8340.4|8307.2|8349.3|8315.9|8338.1|8304.9|0
1617669000000|2021-04-06 00:30:00|8343.5|8310.1|8328.1|8294.9|8343.5|8310.1|8323.1|8289.9|0
1617669300000|2021-04-06 00:35:00|8329.2|8296|8327|8293.8|8330.9|8297.7|8323.7|8290.5|0
1617669600000|2021-04-06 00:40:00|8326.1|8292.9|8316.1|8282.9|8328.5|8295.3|8313.4|8280.2|0
1617669900000|2021-04-06 00:45:00|8317.7|8284.5|8310.8|8277.6|8317.7|8284.5|8306.8|8273.6|0
1617670200000|2021-04-06 00:50:00|8312|8278.8|8323.9|8290.7|8323.9|8290.7|8312|8278.8|0
1617670500000|2021-04-06 00:55:00|8322.3|8289.1|8329.2|8296|8329.2|8296|8321.9|8288.7|0
1617670800000|2021-04-06 01:00:00|8327.7|8294.5|8342.8|8309.4|8345.1|8311.7|8327.7|8294.5|0
1617671100000|2021-04-06 01:05:00|8351.5|8318.1|8349.2|8315.8|8354.4|8321|8343.7|8310.3|0
1617671400000|2021-04-06 01:10:00|8349.5|8316.1|8368.6|8335.2|8370.9|8337.5|8349.5|8316.1|0
1617671700000|2021-04-06 01:15:00|8367.6|8334.2|8364.7|8331.3|8369.6|8336.2|8364.7|8331.3|0
1617672000000|2021-04-06 01:20:00|8361.5|8328.1|8359.9|8326.5|8361.5|8328.1|8353.9|8320.5|0
1617672300000|2021-04-06 01:25:00|8358.7|8325.3|8357.4|8324|8363.7|8330.3|8355.6|8322.2|0
1617672600000|2021-04-06 01:30:00|8361.4|8328|8354.1|8320.7|8363.6|8330.2|8354.1|8320.7|0
1617672900000|2021-04-06 01:35:00|8352.6|8319.2|8351.8|8318.4|8357.1|8323.7|8348|8314.6|0
1617673200000|2021-04-06 01:40:00|8352.1|8318.7|8353.9|8320.5|8356.4|8323|8350.9|8317.5|0
1617673500000|2021-04-06 01:45:00|8355.6|8322.2|8359.2|8325.8|8359.8|8326.4|8350.3|8316.9|0
1617673800000|2021-04-06 01:50:00|8356.1|8322.7|8326.7|8293.5|8357.6|8324.2|8326.7|8293.5|0
1617674100000|2021-04-06 01:55:00|8325.1|8291.9|8315.8|8282.6|8331.1|8297.9|8315.8|8282.6|0
1617674400000|2021-04-06 02:00:00|8315.9|8282.7|8304.9|8271.7|8318.6|8285.4|8304.9|8271.7|0
1617674700000|2021-04-06 02:05:00|8302.2|8269|8302.7|8269.5|8304|8270.8|8299.1|8265.9|0
1617675000000|2021-04-06 02:10:00|8300.1|8266.9|8300.5|8267.3|8303|8269.8|8297.9|8264.7|0
1617675300000|2021-04-06 02:15:00|8301|8267.8|8307|8273.8|8307|8273.8|8301|8267.8|0
1617675600000|2021-04-06 02:20:00|8306.7|8273.5|8306.3|8273.1|8309.2|8276|8305.2|8272|0
1617675900000|2021-04-06 02:25:00|8305.2|8272|8319|8285.8|8319|8285.8|8303.8|8270.6|0
1617676200000|2021-04-06 02:30:00|8322.7|8289.5|8318.7|8285.5|8322.7|8289.5|8317.7|8284.5|0
1617676500000|2021-04-06 02:35:00|8321.1|8287.9|8309|8275.8|8321.1|8287.9|8308.1|8274.9|0
1617676800000|2021-04-06 02:40:00|8309.7|8276.5|8308.5|8275.3|8312.7|8279.5|8308.5|8275.3|0
1617677100000|2021-04-06 02:45:00|8311|8277.8|8310.1|8276.9|8313.1|8279.9|8309.9|8276.7|0
1617677400000|2021-04-06 02:50:00|8309.9|8276.7|8308.6|8275.4|8312.8|8279.6|8307.5|8274.3|0
1617677700000|2021-04-06 02:55:00|8305.8|8272.6|8308.6|8275.4|8311.4|8278.2|8305.8|8272.6|0
1617678000000|2021-04-06 03:00:00|8311.6|8278.4|8311.2|8278|8313.1|8279.9|8308.2|8275|0
1617678300000|2021-04-06 03:05:00|8311.3|8278.1|8307.7|8274.5|8313.5|8280.3|8307.7|8274.5|0
1617678600000|2021-04-06 03:10:00|8309.7|8276.5|8300.2|8267|8309.7|8276.5|8300.2|8267|0
1617678900000|2021-04-06 03:15:00|8290|8257|8279.8|8246.8|8290|8257|8279.8|8246.8|0
1617679200000|2021-04-06 03:20:00|8283.2|8250.2|8288.4|8255.4|8289.4|8256.4|8282.9|8249.9|0
1617679500000|2021-04-06 03:25:00|8284.9|8251.9|8284.9|8251.9|8288.1|8255.1|8281.1|8248.1|0
1617679800000|2021-04-06 03:30:00|8288.4|8255.4|8281.8|8248.8|8288.5|8255.5|8277.5|8244.5|0
1617680100000|2021-04-06 03:35:00|8281|8248|8282|8249|8287.2|8254.2|8281|8248|0
1617680400000|2021-04-06 03:40:00|8282.8|8249.8|8287.5|8254.5|8288.7|8255.7|8282.8|8249.8|0
1617680700000|2021-04-06 03:45:00|8285.4|8252.4|8290.3|8257.3|8290.3|8257.3|8285.4|8252.4|0
1617681000000|2021-04-06 03:50:00|8288.3|8255.3|8275.2|8242.2|8288.3|8255.3|8272.4|8239.4|0
1617681300000|2021-04-06 03:55:00|8274.7|8241.7|8277.5|8244.5|8279.2|8246.2|8273.7|8240.7|0
1617681600000|2021-04-06 04:00:00|8278.1|8245.1|8277.5|8244.5|8279.2|8246.2|8276.2|8243.2|0
1617681900000|2021-04-06 04:05:00|8274.5|8241.5|8271.8|8238.8|8275.1|8242.1|8269.6|8236.6|0
1617682200000|2021-04-06 04:10:00|8271.3|8238.3|8275.6|8242.6|8275.6|8242.6|8268.7|8235.7|0
1617682500000|2021-04-06 04:15:00|8272.9|8239.9|8269.7|8236.7|8272.9|8239.9|8269.7|8236.7|0
1617682800000|2021-04-06 04:20:00|8265.1|8232.1|8262|8229|8265.1|8232.1|8258.9|8225.9|0
1617683100000|2021-04-06 04:25:00|8257.7|8224.7|8265.8|8232.8|8265.8|8232.8|8257.3|8224.3|0
1617683400000|2021-04-06 04:30:00|8264.4|8231.4|8266.4|8233.4|8267.3|8234.3|8264.3|8231.3|0
1617683700000|2021-04-06 04:35:00|8268|8235|8260.2|8227.2|8271|8238|8260.2|8227.2|0
1617684000000|2021-04-06 04:40:00|8257.1|8224.1|8255.3|8222.3|8259.5|8226.5|8254.4|8221.4|0
1617684300000|2021-04-06 04:45:00|8254.7|8221.7|8258.2|8225.2|8258.2|8225.2|8252.4|8219.4|0
1617684600000|2021-04-06 04:50:00|8259.3|8226.3|8263.4|8230.4|8265.9|8232.9|8258.6|8225.6|0
1617684900000|2021-04-06 04:55:00|8261.8|8228.8|8264.5|8231.5|8267.4|8234.4|8261.8|8228.8|0
1617685200000|2021-04-06 05:00:00|8264|8231|8259.6|8226.6|8264|8231|8257.4|8224.4|0
1617685500000|2021-04-06 05:05:00|8264.3|8231.3|8274|8241|8274|8241|8264.3|8231.3|0
1617685800000|2021-04-06 05:10:00|8269.8|8236.8|8271.8|8238.8|8274.7|8241.7|8269.3|8236.3|0
1617686100000|2021-04-06 05:15:00|8272.7|8239.7|8277.4|8244.4|8277.4|8244.4|8268.4|8235.4|0
1617686400000|2021-04-06 05:20:00|8276.1|8243.1|8277.5|8244.5|8277.5|8244.5|8269.8|8236.8|0
1617686700000|2021-04-06 05:25:00|8278.1|8245.1|8272.4|8239.4|8279.3|8246.3|8270.1|8237.1|0
1617687000000|2021-04-06 05:30:00|8271.8|8238.8|8272.5|8239.5|8272.5|8239.5|8267.5|8234.5|0
1617687300000|2021-04-06 05:35:00|8273.4|8240.4|8277.2|8244.2|8280.1|8247.1|8273.4|8240.4|0
1617687600000|2021-04-06 05:40:00|8281.2|8248.2|8282.5|8249.5|8282.5|8249.5|8277.8|8244.8|0
1617687900000|2021-04-06 05:45:00|8290|8257|8294.1|8260.9|8298.6|8265.4|8290|8257|0
1617688200000|2021-04-06 05:50:00|8296.9|8263.7|8308.5|8275.3|8308.5|8275.3|8295.9|8262.7|0
1617688500000|2021-04-06 05:55:00|8311.2|8278|8314.5|8281.3|8315.3|8282.1|8307.7|8274.5|0
1617754200000|2021-04-07 00:10:00|8324.7|8291.5|8323.4|8290.2|8326|8292.8|8311.3|8278.1|0
1617754500000|2021-04-07 00:15:00|8321.1|8287.9|8326.9|8293.7|8332.2|8299|8318.9|8285.7|0
1617754800000|2021-04-07 00:20:00|8331.6|8298.4|8335.1|8301.9|8358.7|8325.3|8324.8|8291.6|0
1617755100000|2021-04-07 00:25:00|8333.1|8299.9|8330.3|8297.1|8334.5|8301.3|8325.8|8292.6|0
1617755400000|2021-04-07 00:30:00|8328.3|8295.1|8319|8285.8|8330.9|8297.7|8316.7|8283.5|0
1617755700000|2021-04-07 00:35:00|8324.8|8291.6|8338.9|8305.7|8338.9|8305.7|8323.6|8290.4|0
1617756000000|2021-04-07 00:40:00|8348.5|8315.1|8338.4|8305.2|8348.5|8315.1|8337|8303.8|0
1617756300000|2021-04-07 00:45:00|8333|8299.8|8318.5|8285.3|8333|8299.8|8307.2|8274|0
1617756600000|2021-04-07 00:50:00|8324.4|8291.2|8322.7|8289.5|8329.9|8296.7|8322.7|8289.5|0
1617756900000|2021-04-07 00:55:00|8321.5|8288.3|8327.4|8294.2|8327.4|8294.2|8317.5|8284.3|0
1617757200000|2021-04-07 01:00:00|8329.2|8296|8333.5|8300.3|8343.1|8309.7|8329.2|8296|0
1617757500000|2021-04-07 01:05:00|8334.8|8301.6|8330.1|8296.9|8338.6|8305.4|8330.1|8296.9|0
1617757800000|2021-04-07 01:10:00|8333.2|8300|8338.6|8305.4|8341|8307.8|8333.2|8300|0
1617758100000|2021-04-07 01:15:00|8341|8307.8|8342.9|8309.5|8342.9|8309.5|8337|8303.8|0
1617758400000|2021-04-07 01:20:00|8342.3|8308.9|8340.2|8307|8342.3|8308.9|8335|8301.8|0
1617758700000|2021-04-07 01:25:00|8344.8|8311.4|8349|8315.6|8349.6|8316.2|8341.4|8308.2|0
1617759000000|2021-04-07 01:30:00|8345.7|8312.3|8352.2|8318.8|8352.2|8318.8|8345.7|8312.3|0
1617759300000|2021-04-07 01:35:00|8348.7|8315.3|8354.9|8321.5|8355.5|8322.1|8347.7|8314.3|0
1617759600000|2021-04-07 01:40:00|8353.7|8320.3|8346.9|8313.5|8353.7|8320.3|8339.9|8306.7|0
1617759900000|2021-04-07 01:45:00|8348|8314.6|8343.6|8310.2|8348|8314.6|8343.6|8310.2|0
1617760200000|2021-04-07 01:50:00|8344.8|8311.4|8325.1|8291.9|8344.8|8311.4|8322.5|8289.3|0
1617760500000|2021-04-07 01:55:00|8325.4|8292.2|8319|8285.8|8327.8|8294.6|8317.7|8284.5|0
1617760800000|2021-04-07 02:00:00|8317.5|8284.3|8317.3|8284.1|8319.3|8286.1|8313.7|8280.5|0
1617761100000|2021-04-07 02:05:00|8318.7|8285.5|8317.1|8283.9|8318.7|8285.5|8316.5|8283.3|0
1617761400000|2021-04-07 02:10:00|8313.1|8279.9|8312.2|8279|8313.1|8279.9|8308.4|8275.2|0
1617761700000|2021-04-07 02:15:00|8314.9|8281.7|8307.6|8274.4|8314.9|8281.7|8307.6|8274.4|0
1617762000000|2021-04-07 02:20:00|8308.6|8275.4|8315.4|8282.2|8317.4|8284.2|8308.6|8275.4|0
1617762300000|2021-04-07 02:25:00|8317.7|8284.5|8319.1|8285.9|8321.9|8288.7|8314|8280.8|0
1617762600000|2021-04-07 02:30:00|8316.9|8283.7|8309.2|8276|8316.9|8283.7|8306.8|8273.6|0
1617762900000|2021-04-07 02:35:00|8310.8|8277.6|8311.7|8278.5|8315.6|8282.4|8309.3|8276.1|0
1617763200000|2021-04-07 02:40:00|8310.1|8276.9|8321.9|8288.7|8323.4|8290.2|8310.1|8276.9|0
1617763500000|2021-04-07 02:45:00|8319.3|8286.1|8325.8|8292.6|8327.3|8294.1|8318.8|8285.6|0
1617763800000|2021-04-07 02:50:00|8322.3|8289.1|8314.3|8281.1|8324.7|8291.5|8314.3|8281.1|0
1617764100000|2021-04-07 02:55:00|8322.1|8288.9|8313.3|8280.1|8324.4|8291.2|8313.3|8280.1|0
1617764400000|2021-04-07 03:00:00|8321.4|8288.2|8323.3|8290.1|8327.7|8294.5|8321.4|8288.2|0
1617764700000|2021-04-07 03:05:00|8324|8290.8|8328.5|8295.3|8328.5|8295.3|8323.8|8290.6|0
1617765000000|2021-04-07 03:10:00|8329.6|8296.4|8335.7|8302.5|8337.3|8304.1|8329.6|8296.4|0
1617765300000|2021-04-07 03:15:00|8333.9|8300.7|8332.3|8299.1|8337.2|8304|8330.9|8297.7|0
1617765600000|2021-04-07 03:20:00|8333.6|8300.4|8336.7|8303.5|8339.1|8305.9|8329.1|8295.9|0
1617765900000|2021-04-07 03:25:00|8338.6|8305.4|8336.9|8303.7|8338.6|8305.4|8334.6|8301.4|0
1617766200000|2021-04-07 03:30:00|8335.5|8302.3|8345|8311.6|8345|8311.6|8335.1|8301.9|0
1617766500000|2021-04-07 03:35:00|8347.3|8313.9|8343.9|8310.5|8347.6|8314.2|8343|8309.6|0
1617766800000|2021-04-07 03:40:00|8346|8312.6|8350.4|8317|8350.6|8317.2|8346|8312.6|0
1617767100000|2021-04-07 03:45:00|8348.5|8315.1|8353|8319.6|8353|8319.6|8348|8314.6|0
1617767400000|2021-04-07 03:50:00|8355.5|8322.1|8358.4|8325|8358.4|8325|8350.2|8316.8|0
1617767700000|2021-04-07 03:55:00|8358.7|8325.3|8361.1|8327.7|8361.1|8327.7|8353.2|8319.8|0
1617768000000|2021-04-07 04:00:00|8361.5|8328.1|8355.3|8321.9|8361.5|8328.1|8355.3|8321.9|0
1617768300000|2021-04-07 04:05:00|8354.5|8321.1|8359.4|8326|8360.6|8327.2|8354.5|8321.1|0
1617768600000|2021-04-07 04:10:00|8358.8|8325.4|8357.1|8323.7|8359.3|8325.9|8355.4|8322|0
1617768900000|2021-04-07 04:15:00|8358.1|8324.7|8360.8|8327.4|8360.8|8327.4|8354.3|8320.9|0
1617769200000|2021-04-07 04:20:00|8359.4|8326|8355.3|8321.9|8360.1|8326.7|8355.3|8321.9|0
1617769500000|2021-04-07 04:25:00|8354.3|8320.9|8353.3|8319.9|8355.7|8322.3|8353.3|8319.9|0
1617769800000|2021-04-07 04:30:00|8354.4|8321|8350.8|8317.4|8355.3|8321.9|8350.8|8317.4|0
1617770100000|2021-04-07 04:35:00|8352.8|8319.4|8355.1|8321.7|8355.8|8322.4|8351.6|8318.2|0
1617770400000|2021-04-07 04:40:00|8354.7|8321.3|8356.1|8322.7|8357.4|8324|8353.2|8319.8|0
1617770700000|2021-04-07 04:45:00|8356.9|8323.5|8358|8324.6|8359.1|8325.7|8354.4|8321|0
1617771000000|2021-04-07 04:50:00|8359.9|8326.5|8361.6|8328.2|8361.6|8328.2|8356.9|8323.5|0
1617771300000|2021-04-07 04:55:00|8360.1|8326.7|8362.4|8329|8366.4|8333|8360.1|8326.7|0
1617771600000|2021-04-07 05:00:00|8364.6|8331.2|8380.2|8346.8|8380.2|8346.8|8363.9|8330.5|0
1617771900000|2021-04-07 05:05:00|8382.6|8349.2|8394.8|8361.2|8394.8|8361.2|8382.6|8349.2|0
1617772200000|2021-04-07 05:10:00|8395.1|8361.5|8399.3|8365.7|8401.7|8368.1|8393.3|8359.7|0
1617772500000|2021-04-07 05:15:00|8398.9|8365.3|8395.6|8362|8402.9|8369.3|8395.6|8362|0
1617772800000|2021-04-07 05:20:00|8395.3|8361.7|8392.6|8359|8400.4|8366.8|8392.6|8359|0
1617773100000|2021-04-07 05:25:00|8388.1|8354.7|8397.4|8363.8|8397.4|8363.8|8388.1|8354.7|0
1617773400000|2021-04-07 05:30:00|8401.7|8368.1|8400.5|8366.9|8409.7|8376.1|8400.5|8366.9|0
1617773700000|2021-04-07 05:35:00|8400.1|8366.5|8402.7|8369.1|8403.4|8369.8|8398.5|8364.9|0
1617774000000|2021-04-07 05:40:00|8404|8370.4|8409.6|8376|8409.6|8376|8404|8370.4|0
1617774300000|2021-04-07 05:45:00|8410.3|8376.7|8416.9|8383.3|8420.4|8386.8|8409.1|8375.5|0
1617774600000|2021-04-07 05:50:00|8417.7|8384.1|8411.8|8378.2|8417.7|8384.1|8399.1|8365.5|0
1617774900000|2021-04-07 05:55:00|8409.1|8375.5|8400.9|8367.3|8409.1|8375.5|8398.4|8364.8|0
1617840600000|2021-04-08 00:10:00|8472.3|8438.5|8479.9|8446.1|8479.9|8446.1|8460.4|8426.6|0
1617840900000|2021-04-08 00:15:00|8494.2|8460.2|8469.6|8435.8|8494.2|8460.2|8456.4|8422.6|0
1617841200000|2021-04-08 00:20:00|8468.5|8434.7|8455.2|8421.4|8470.5|8436.7|8448.2|8414.4|0
1617841500000|2021-04-08 00:25:00|8454.3|8420.5|8476.2|8442.4|8478.4|8444.6|8454.3|8420.5|0
1617841800000|2021-04-08 00:30:00|8464.2|8430.4|8460.8|8427|8467.6|8433.8|8454|8420.2|0
1617842100000|2021-04-08 00:35:00|8459.2|8425.4|8453.5|8419.7|8470.5|8436.7|8452.1|8418.3|0
1617842400000|2021-04-08 00:40:00|8450.3|8416.5|8443.9|8410.1|8453.7|8419.9|8441.1|8407.5|0
1617842700000|2021-04-08 00:45:00|8446.8|8413|8428.5|8394.9|8446.8|8413|8428.5|8394.9|0
1617843000000|2021-04-08 00:50:00|8431.7|8398.1|8424.6|8391|8438.4|8404.8|8424.6|8391|0
1617843300000|2021-04-08 00:55:00|8427|8393.4|8427.6|8394|8436.8|8403.2|8426.2|8392.6|0
1617843600000|2021-04-08 01:00:00|8430.4|8396.8|8427.9|8394.3|8439.6|8406|8427.9|8394.3|0
1617843900000|2021-04-08 01:05:00|8427.6|8394|8431.1|8397.5|8433.7|8400.1|8424.4|8390.8|0
1617844200000|2021-04-08 01:10:00|8429.8|8396.2|8447.9|8414.1|8447.9|8414.1|8429.8|8396.2|0
1617844500000|2021-04-08 01:15:00|8446.5|8412.7|8454.7|8420.9|8455.6|8421.8|8442.9|8409.1|0
1617844800000|2021-04-08 01:20:00|8455.6|8421.8|8457.4|8423.6|8463.1|8429.3|8455.6|8421.8|0
1617845100000|2021-04-08 01:25:00|8461.3|8427.5|8463|8429.2|8469.4|8435.6|8459.5|8425.7|0
1617845400000|2021-04-08 01:30:00|8463.2|8429.4|8475.4|8441.6|8475.4|8441.6|8463.2|8429.4|0
1617845700000|2021-04-08 01:35:00|8480.4|8446.6|8477.7|8443.9|8481.4|8447.6|8476.8|8443|0
1617846000000|2021-04-08 01:40:00|8476.1|8442.3|8478.7|8444.9|8482.5|8448.7|8476.1|8442.3|0
1617846300000|2021-04-08 01:45:00|8482.1|8448.3|8475.1|8441.3|8482.6|8448.8|8471.8|8438|0
1617846600000|2021-04-08 01:50:00|8469.4|8435.6|8473.7|8439.9|8473.7|8439.9|8468.6|8434.8|0
1617846900000|2021-04-08 01:55:00|8472.7|8438.9|8473.5|8439.7|8477|8443.2|8471.5|8437.7|0
1617847200000|2021-04-08 02:00:00|8467.7|8433.9|8458.5|8424.7|8468.1|8434.3|8458.5|8424.7|0
1617847500000|2021-04-08 02:05:00|8454.8|8421|8450.2|8416.4|8454.9|8421.1|8445.9|8412.1|0
1617847800000|2021-04-08 02:10:00|8450.6|8416.8|8460.5|8426.7|8460.5|8426.7|8449.1|8415.3|0
1617848100000|2021-04-08 02:15:00|8458.3|8424.5|8456.2|8422.4|8461.7|8427.9|8454.8|8421|0
1617848400000|2021-04-08 02:20:00|8457.3|8423.5|8463.5|8429.7|8463.5|8429.7|8456|8422.2|0
1617848700000|2021-04-08 02:25:00|8464.3|8430.5|8475.5|8441.7|8476|8442.2|8461|8427.2|0
1617849000000|2021-04-08 02:30:00|8476|8442.2|8472.9|8439.1|8476.1|8442.3|8470.4|8436.6|0
1617849300000|2021-04-08 02:35:00|8473.8|8440|8479.1|8445.3|8479.1|8445.3|8473.8|8440|0
1617849600000|2021-04-08 02:40:00|8477.8|8444|8460|8426.2|8478.6|8444.8|8460|8426.2|0
1617849900000|2021-04-08 02:45:00|8460.7|8426.9|8464.6|8430.8|8465.7|8431.9|8460.4|8426.6|0
1617850200000|2021-04-08 02:50:00|8462.4|8428.6|8465.7|8431.9|8465.7|8431.9|8462.4|8428.6|0
1617850500000|2021-04-08 02:55:00|8467.8|8434|8465.4|8431.6|8468|8434.2|8464.7|8430.9|0
1617850800000|2021-04-08 03:00:00|8464.6|8430.8|8464.7|8430.9|8466.8|8433|8463.6|8429.8|0
1617851100000|2021-04-08 03:05:00|8465.3|8431.5|8462.7|8428.9|8465.6|8431.8|8458.1|8424.3|0
1617851400000|2021-04-08 03:10:00|8461.7|8427.9|8467.9|8434.1|8467.9|8434.1|8461.7|8427.9|0
1617851700000|2021-04-08 03:15:00|8467.8|8434|8467.8|8434|8469.1|8435.3|8466|8432.2|0
1617852000000|2021-04-08 03:20:00|8469.8|8436|8471.4|8437.6|8472.6|8438.8|8466.7|8432.9|0
1617852300000|2021-04-08 03:25:00|8472|8438.2|8468.6|8434.8|8475.9|8442.1|8466.5|8432.7|0
1617852600000|2021-04-08 03:30:00|8470.4|8436.6|8467.1|8433.3|8471.4|8437.6|8467.1|8433.3|0
1617852900000|2021-04-08 03:35:00|8467.6|8433.8|8465.2|8431.4|8468.7|8434.9|8464.5|8430.7|0
1617853200000|2021-04-08 03:40:00|8466.4|8432.6|8474.8|8441|8474.8|8441|8466.4|8432.6|0
1617853500000|2021-04-08 03:45:00|8473.5|8439.7|8470.2|8436.4|8475.3|8441.5|8469.9|8436.1|0
1617853800000|2021-04-08 03:50:00|8474.1|8440.3|8470.7|8436.9|8474.1|8440.3|8469.2|8435.4|0
1617854100000|2021-04-08 03:55:00|8470.3|8436.5|8474.1|8440.3|8474.1|8440.3|8469.3|8435.5|0
1617854400000|2021-04-08 04:00:00|8471.1|8437.3|8470.3|8436.5|8474.6|8440.8|8470.3|8436.5|0
1617854700000|2021-04-08 04:05:00|8472.7|8438.9|8467.8|8434|8472.7|8438.9|8467.8|8434|0
1617855000000|2021-04-08 04:10:00|8466.2|8432.4|8469.6|8435.8|8469.6|8435.8|8465|8431.2|0
1617855300000|2021-04-08 04:15:00|8470.1|8436.3|8459.5|8425.7|8471.8|8438|8459.5|8425.7|0
1617855600000|2021-04-08 04:20:00|8457.9|8424.1|8453.4|8419.6|8459.2|8425.4|8453.4|8419.6|0
1617855900000|2021-04-08 04:25:00|8453.7|8419.9|8445.5|8411.7|8455.5|8421.7|8445.5|8411.7|0
1617856200000|2021-04-08 04:30:00|8446.6|8412.8|8450.3|8416.5|8451.3|8417.5|8446.6|8412.8|0
1617856500000|2021-04-08 04:35:00|8447.2|8413.4|8444.4|8410.6|8447.2|8413.4|8442.3|8408.5|0
1617856800000|2021-04-08 04:40:00|8441.4|8407.8|8440.8|8407.2|8443.4|8409.6|8440.6|8407|0
1617857100000|2021-04-08 04:45:00|8437.2|8403.6|8432.9|8399.3|8437.3|8403.7|8428.6|8395|0
1617857400000|2021-04-08 04:50:00|8432.2|8398.6|8431|8397.4|8432.2|8398.6|8426.8|8393.2|0
1617857700000|2021-04-08 04:55:00|8430.4|8396.8|8424.7|8391.1|8430.4|8396.8|8423.9|8390.3|0
1617858000000|2021-04-08 05:00:00|8424|8390.4|8422.4|8388.8|8428.1|8394.5|8422.4|8388.8|0
1617858300000|2021-04-08 05:05:00|8425.1|8391.5|8424.9|8391.3|8425.1|8391.5|8421.6|8388|0
1617858600000|2021-04-08 05:10:00|8436.8|8403.2|8438.1|8404.5|8443|8409.2|8436.8|8403.2|0
1617858900000|2021-04-08 05:15:00|8435.2|8401.6|8438.8|8405.2|8438.8|8405.2|8434.1|8400.5|0
1617859200000|2021-04-08 05:20:00|8437.6|8404|8445|8411.2|8445.6|8411.8|8437.6|8404|0
1617859500000|2021-04-08 05:25:00|8444.5|8410.7|8443.3|8409.5|8446.9|8413.1|8442.1|8408.3|0
1617859800000|2021-04-08 05:30:00|8445.3|8411.5|8441.5|8407.9|8445.3|8411.5|8438.5|8404.9|0
1617860100000|2021-04-08 05:35:00|8440.8|8407.2|8427.1|8393.5|8444.8|8411|8427.1|8393.5|0
1617860400000|2021-04-08 05:40:00|8433.9|8400.3|8426.8|8393.2|8434.5|8400.9|8426.8|8393.2|0
1617860700000|2021-04-08 05:45:00|8427.9|8394.3|8428.6|8395|8431.1|8397.5|8426.4|8392.8|0
1617861000000|2021-04-08 05:50:00|8426.7|8393.1|8428.5|8394.9|8430|8396.4|8426|8392.4|0
1617861300000|2021-04-08 05:55:00|8436.3|8402.7|8439.2|8405.6|8439.6|8406|8435.3|8401.7|0
1617927000000|2021-04-09 00:10:00|8405.1|8371.5|8361.3|8327.9|8405.1|8371.5|8355.9|8322.5|0
1617927300000|2021-04-09 00:15:00|8363.5|8330.1|8356.8|8323.4|8366.6|8333.2|8356.8|8323.4|0
1617927600000|2021-04-09 00:20:00|8350.4|8317|8370.4|8337|8370.4|8337|8350.4|8317|0
1617927900000|2021-04-09 00:25:00|8360.9|8327.5|8344.6|8311.2|8360.9|8327.5|8340.9|8307.7|0
1617928200000|2021-04-09 00:30:00|8340.5|8307.3|8339.3|8306.1|8341.3|8308.1|8330.1|8296.9|0
1617928500000|2021-04-09 00:35:00|8340.2|8307|8347.1|8313.7|8350.6|8317.2|8340.2|8307|0
1617928800000|2021-04-09 00:40:00|8346.5|8313.1|8343|8309.6|8348.6|8315.2|8342.2|8308.8|0
1617929100000|2021-04-09 00:45:00|8342.7|8309.3|8346.5|8313.1|8347.4|8314|8342.5|8309.1|0
1617929400000|2021-04-09 00:50:00|8345|8311.6|8341.3|8308.1|8345|8311.6|8338.4|8305.2|0
1617929700000|2021-04-09 00:55:00|8342.1|8308.7|8348.8|8315.4|8348.8|8315.4|8339.5|8306.3|0
1617930000000|2021-04-09 01:00:00|8348.9|8315.5|8353.5|8320.1|8353.5|8320.1|8347.4|8314|0
1617930300000|2021-04-09 01:05:00|8351.9|8318.5|8350.4|8317|8351.9|8318.5|8346.8|8313.4|0
1617930600000|2021-04-09 01:10:00|8351.1|8317.7|8357.3|8323.9|8363.9|8330.5|8350.1|8316.7|0
1617930900000|2021-04-09 01:15:00|8358.3|8324.9|8353.9|8320.5|8358.3|8324.9|8353.9|8320.5|0
1617931200000|2021-04-09 01:20:00|8353.8|8320.4|8362.8|8329.4|8363.9|8330.5|8353.8|8320.4|0
1617931500000|2021-04-09 01:25:00|8359.5|8326.1|8356.7|8323.3|8362.8|8329.4|8356.7|8323.3|0
1617931800000|2021-04-09 01:30:00|8358.6|8325.2|8361.4|8328|8362.9|8329.5|8357.5|8324.1|0
1617932100000|2021-04-09 01:35:00|8359.3|8325.9|8355.3|8321.9|8361.4|8328|8354.4|8321|0
1617932400000|2021-04-09 01:40:00|8354|8320.6|8358.2|8324.8|8358.2|8324.8|8354|8320.6|0
1617932700000|2021-04-09 01:45:00|8359.2|8325.8|8366.3|8332.9|8366.3|8332.9|8358.8|8325.4|0
1617933000000|2021-04-09 01:50:00|8365|8331.6|8354.5|8321.1|8367.3|8333.9|8354.5|8321.1|0
1617933300000|2021-04-09 01:55:00|8351.6|8318.2|8353.3|8319.9|8354.9|8321.5|8349.3|8315.9|0
1617933600000|2021-04-09 02:00:00|8352.7|8319.3|8353.1|8319.7|8357.2|8323.8|8351.3|8317.9|0
1617933900000|2021-04-09 02:05:00|8351.9|8318.5|8358.3|8324.9|8358.3|8324.9|8351.6|8318.2|0
1617934200000|2021-04-09 02:10:00|8358.8|8325.4|8354.4|8321|8359.5|8326.1|8353.4|8320|0
1617934500000|2021-04-09 02:15:00|8355.7|8322.3|8355.9|8322.5|8357|8323.6|8353.7|8320.3|0
1617934800000|2021-04-09 02:20:00|8356|8322.6|8361.2|8327.8|8361.2|8327.8|8350.2|8316.8|0
1617935100000|2021-04-09 02:25:00|8357.6|8324.2|8359.8|8326.4|8362.4|8329|8357.6|8324.2|0
1617935400000|2021-04-09 02:30:00|8358.9|8325.5|8357.3|8323.9|8363.8|8330.4|8354.9|8321.5|0
1617935700000|2021-04-09 02:35:00|8358.2|8324.8|8362.6|8329.2|8364.3|8330.9|8358.2|8324.8|0
1617936000000|2021-04-09 02:40:00|8362.3|8328.9|8359|8325.6|8366.3|8332.9|8356.1|8322.7|0
1617936300000|2021-04-09 02:45:00|8358.4|8325|8359.1|8325.7|8361.3|8327.9|8356|8322.6|0
1617936600000|2021-04-09 02:50:00|8357.7|8324.3|8354.5|8321.1|8357.7|8324.3|8351.8|8318.4|0
1617936900000|2021-04-09 02:55:00|8350.8|8317.4|8352.1|8318.7|8353|8319.6|8349.3|8315.9|0
1617937200000|2021-04-09 03:00:00|8351.5|8318.1|8351|8317.6|8353.1|8319.7|8349|8315.6|0
1617937500000|2021-04-09 03:05:00|8350.6|8317.2|8355.4|8322|8357|8323.6|8350.6|8317.2|0
1617937800000|2021-04-09 03:10:00|8356.6|8323.2|8359.9|8326.5|8361.4|8328|8356.5|8323.1|0
1617938100000|2021-04-09 03:15:00|8355.1|8321.7|8364.2|8330.8|8364.2|8330.8|8354.1|8320.7|0
1617938400000|2021-04-09 03:20:00|8363.8|8330.4|8359.4|8326|8366.6|8333.2|8358.3|8324.9|0
1617938700000|2021-04-09 03:25:00|8359|8325.6|8360.2|8326.8|8363.1|8329.7|8358.8|8325.4|0
1617939000000|2021-04-09 03:30:00|8360.6|8327.2|8353.3|8319.9|8364.8|8331.4|8353.3|8319.9|0
1617939300000|2021-04-09 03:35:00|8352.5|8319.1|8356.8|8323.4|8357.5|8324.1|8352.5|8319.1|0
1617939600000|2021-04-09 03:40:00|8357|8323.6|8360.1|8326.7|8361.5|8328.1|8356.1|8322.7|0
1617939900000|2021-04-09 03:45:00|8354.9|8321.5|8355.9|8322.5|8357.1|8323.7|8353.6|8320.2|0
1617940200000|2021-04-09 03:50:00|8354.2|8320.8|8349.9|8316.5|8357.2|8323.8|8348.2|8314.8|0
1617940500000|2021-04-09 03:55:00|8348.5|8315.1|8345.6|8312.2|8350.3|8316.9|8344.3|8310.9|0
1617940800000|2021-04-09 04:00:00|8347|8313.6|8334.1|8300.9|8347|8313.6|8332.2|8299|0
1617941100000|2021-04-09 04:05:00|8334.3|8301.1|8345.3|8311.9|8345.3|8311.9|8332.2|8299|0
1617941400000|2021-04-09 04:10:00|8342.1|8308.7|8349.5|8316.1|8349.5|8316.1|8342.1|8308.7|0
1617941700000|2021-04-09 04:15:00|8349|8315.6|8365.4|8332|8365.4|8332|8349|8315.6|0
1617942000000|2021-04-09 04:20:00|8364|8330.6|8359.2|8325.8|8364|8330.6|8355.7|8322.3|0
1617942300000|2021-04-09 04:25:00|8360.6|8327.2|8358.9|8325.5|8360.6|8327.2|8358|8324.6|0
1617942600000|2021-04-09 04:30:00|8359.5|8326.1|8370|8336.6|8370.3|8336.9|8359.5|8326.1|0
1617942900000|2021-04-09 04:35:00|8367.3|8333.9|8369.3|8335.9|8371.5|8338.1|8364.5|8331.1|0
1617943200000|2021-04-09 04:40:00|8367.6|8334.2|8377.1|8343.7|8377.1|8343.7|8366.4|8333|0
1617943500000|2021-04-09 04:45:00|8376.7|8343.3|8379.8|8346.4|8380.7|8347.3|8375.1|8341.7|0
1617943800000|2021-04-09 04:50:00|8379|8345.6|8382.6|8349.2|8385.5|8352.1|8379|8345.6|0
1617944100000|2021-04-09 04:55:00|8384.7|8351.3|8368.5|8335.1|8384.7|8351.3|8368.5|8335.1|0
1617944400000|2021-04-09 05:00:00|8370.2|8336.8|8376.9|8343.5|8378.7|8345.3|8369.5|8336.1|0
1617944700000|2021-04-09 05:05:00|8379.3|8345.9|8376.9|8343.5|8384|8350.6|8376.9|8343.5|0
1617945000000|2021-04-09 05:10:00|8375.5|8342.1|8377.6|8344.2|8377.8|8344.4|8374.8|8341.4|0
1617945300000|2021-04-09 05:15:00|8378.9|8345.5|8381.8|8348.4|8384.8|8351.4|8378.8|8345.4|0
1617945600000|2021-04-09 05:20:00|8378.5|8345.1|8382.4|8349|8382.4|8349|8378.5|8345.1|0
1617945900000|2021-04-09 05:25:00|8383.2|8349.8|8387.4|8354|8388.5|8355.1|8383.2|8349.8|0
1617946200000|2021-04-09 05:30:00|8385.3|8351.9|8384.4|8351|8390.9|8357.5|8384.4|8351|0
1617946500000|2021-04-09 05:35:00|8384.9|8351.5|8389.5|8356.1|8389.5|8356.1|8384.9|8351.5|0
1617946800000|2021-04-09 05:40:00|8390.3|8356.9|8385.1|8351.7|8390.3|8356.9|8383.6|8350.2|0
1617947100000|2021-04-09 05:45:00|8387.1|8353.7|8381.3|8347.9|8389.6|8356.2|8381.3|8347.9|0
1617947400000|2021-04-09 05:50:00|8385.5|8352.1|8383.2|8349.8|8387.2|8353.8|8380.8|8347.4|0
1617947700000|2021-04-09 05:55:00|8380.6|8347.2|8381.3|8347.9|8387.5|8354.1|8380.6|8347.2|0
1618186200000|2021-04-12 00:10:00|8346.6|8313.2|8311.4|8278.2|8346.6|8313.2|8304.1|8270.9|0
1618186500000|2021-04-12 00:15:00|8311.7|8278.5|8313.7|8280.5|8315.7|8282.5|8304.5|8271.3|0
1618186800000|2021-04-12 00:20:00|8315.2|8282|8315.6|8282.4|8315.6|8282.4|8305|8271.8|0
1618187100000|2021-04-12 00:25:00|8312.5|8279.3|8333.9|8300.7|8333.9|8300.7|8312.5|8279.3|0
1618187400000|2021-04-12 00:30:00|8332.9|8299.7|8336.3|8303.1|8336.5|8303.3|8329.6|8296.4|0
1618187700000|2021-04-12 00:35:00|8335.8|8302.6|8340.1|8306.9|8345.8|8312.4|8335.8|8302.6|0
1618188000000|2021-04-12 00:40:00|8337.1|8303.9|8340.6|8307.4|8340.6|8307.4|8334.3|8301.1|0
1618188300000|2021-04-12 00:45:00|8342.6|8309.2|8344.4|8311|8344.4|8311|8339.2|8306|0
1618188600000|2021-04-12 00:50:00|8342.5|8309.1|8334|8300.8|8342.5|8309.1|8332.2|8299|0
1618188900000|2021-04-12 00:55:00|8333.5|8300.3|8335.9|8302.7|8336.6|8303.4|8332.4|8299.2|0
1618189200000|2021-04-12 01:00:00|8336.7|8303.5|8334.2|8301|8338.1|8304.9|8331|8297.8|0
1618189500000|2021-04-12 01:05:00|8331.6|8298.4|8324.8|8291.6|8332.6|8299.4|8324.8|8291.6|0
1618189800000|2021-04-12 01:10:00|8326.5|8293.3|8333.2|8300|8333.2|8300|8324.4|8291.2|0
1618190100000|2021-04-12 01:15:00|8335.6|8302.4|8335.2|8302|8336|8302.8|8332.2|8299|0
1618190400000|2021-04-12 01:20:00|8331.7|8298.5|8327.5|8294.3|8334.4|8301.2|8327.5|8294.3|0
1618190700000|2021-04-12 01:25:00|8324.1|8290.9|8327.9|8294.7|8329.2|8296|8324.1|8290.9|0
1618191000000|2021-04-12 01:30:00|8327.2|8294|8323.1|8289.9|8327.2|8294|8321.6|8288.4|0
1618191300000|2021-04-12 01:35:00|8323.4|8290.2|8328.5|8295.3|8330.3|8297.1|8322.4|8289.2|0
1618191600000|2021-04-12 01:40:00|8331.7|8298.5|8332.3|8299.1|8336.5|8303.3|8326.5|8293.3|0
1618191900000|2021-04-12 01:45:00|8329.5|8296.3|8329.9|8296.7|8332|8298.8|8327.9|8294.7|0
1618192200000|2021-04-12 01:50:00|8331.9|8298.7|8331.4|8298.2|8333.2|8300|8326.6|8293.4|0
1618192500000|2021-04-12 01:55:00|8330|8296.8|8336.7|8303.5|8338.9|8305.7|8330|8296.8|0
1618192800000|2021-04-12 02:00:00|8335.8|8302.6|8338.1|8304.9|8340.9|8307.7|8333.5|8300.3|0
1618193100000|2021-04-12 02:05:00|8340.2|8307|8338.2|8305|8342.5|8309.1|8338|8304.8|0
1618193400000|2021-04-12 02:10:00|8339.8|8306.6|8338.5|8305.3|8341.1|8307.9|8338.5|8305.3|0
1618193700000|2021-04-12 02:15:00|8337.9|8304.7|8340|8306.8|8342.3|8308.9|8337.7|8304.5|0
1618194000000|2021-04-12 02:20:00|8339.1|8305.9|8332.9|8299.7|8339.3|8306.1|8332.9|8299.7|0
1618194300000|2021-04-12 02:25:00|8330.1|8296.9|8346.7|8313.3|8346.7|8313.3|8329.3|8296.1|0
1618194600000|2021-04-12 02:30:00|8345.8|8312.4|8346.1|8312.7|8346.9|8313.5|8342.7|8309.3|0
1618194900000|2021-04-12 02:35:00|8345.9|8312.5|8337.2|8304|8345.9|8312.5|8335.2|8302|0
1618195200000|2021-04-12 02:40:00|8337.9|8304.7|8337.5|8304.3|8339.6|8306.4|8334.2|8301|0
1618195500000|2021-04-12 02:45:00|8337.1|8303.9|8335.2|8302|8337.1|8303.9|8331.7|8298.5|0
1618195800000|2021-04-12 02:50:00|8333.5|8300.3|8338.9|8305.7|8338.9|8305.7|8333.4|8300.2|0
1618196100000|2021-04-12 02:55:00|8338.3|8305.1|8339.8|8306.6|8340|8306.8|8337.2|8304|0
1618196400000|2021-04-12 03:00:00|8339.6|8306.4|8338|8304.8|8341.1|8307.9|8334.2|8301|0
1618196700000|2021-04-12 03:05:00|8341.3|8308.1|8352.4|8319|8353.8|8320.4|8339.7|8306.5|0
1618197000000|2021-04-12 03:10:00|8352.1|8318.7|8360.4|8327|8360.4|8327|8352.1|8318.7|0
1618197300000|2021-04-12 03:15:00|8359.8|8326.4|8360.7|8327.3|8361.7|8328.3|8356.6|8323.2|0
1618197600000|2021-04-12 03:20:00|8365.1|8331.7|8370.1|8336.7|8374.8|8341.4|8363.8|8330.4|0
1618197900000|2021-04-12 03:25:00|8369.6|8336.2|8353.8|8320.4|8372|8338.6|8351.2|8317.8|0
1618198200000|2021-04-12 03:30:00|8355.6|8322.2|8349.2|8315.8|8356.8|8323.4|8346.5|8313.1|0
1618198500000|2021-04-12 03:35:00|8347.6|8314.2|8345.2|8311.8|8348.9|8315.5|8344.6|8311.2|0
1618198800000|2021-04-12 03:40:00|8347.3|8313.9|8356.8|8323.4|8356.8|8323.4|8347.3|8313.9|0
1618199100000|2021-04-12 03:45:00|8359.5|8326.1|8353.6|8320.2|8362.1|8328.7|8353|8319.6|0
1618199400000|2021-04-12 03:50:00|8352.2|8318.8|8356.1|8322.7|8357.1|8323.7|8352.1|8318.7|0
1618199700000|2021-04-12 03:55:00|8358.4|8325|8356.1|8322.7|8359|8325.6|8356.1|8322.7|0
1618200000000|2021-04-12 04:00:00|8357.9|8324.5|8352.8|8319.4|8358.3|8324.9|8352.6|8319.2|0
1618200300000|2021-04-12 04:05:00|8352.5|8319.1|8354.4|8321|8356.4|8323|8351|8317.6|0
1618200600000|2021-04-12 04:10:00|8352.3|8318.9|8357.9|8324.5|8360.2|8326.8|8352.3|8318.9|0
1618200900000|2021-04-12 04:15:00|8357.3|8323.9|8358.9|8325.5|8360|8326.6|8356.5|8323.1|0
1618201200000|2021-04-12 04:20:00|8362.1|8328.7|8368.9|8335.5|8372.3|8338.9|8361.2|8327.8|0
1618201500000|2021-04-12 04:25:00|8369.8|8336.4|8372|8338.6|8373.7|8340.3|8368.3|8334.9|0
1618201800000|2021-04-12 04:30:00|8371.1|8337.7|8370.5|8337.1|8372|8338.6|8368.3|8334.9|0
1618202100000|2021-04-12 04:35:00|8366.7|8333.3|8362.9|8329.5|8368.6|8335.2|8361.6|8328.2|0
1618202400000|2021-04-12 04:40:00|8365.2|8331.8|8361.4|8328|8366.3|8332.9|8359|8325.6|0
1618202700000|2021-04-12 04:45:00|8361.5|8328.1|8358.3|8324.9|8361.5|8328.1|8355.8|8322.4|0
1618203000000|2021-04-12 04:50:00|8357|8323.6|8351.4|8318|8359.1|8325.7|8351.4|8318|0
1618203300000|2021-04-12 04:55:00|8356.8|8323.4|8357.1|8323.7|8357.1|8323.7|8352.7|8319.3|0
1618203600000|2021-04-12 05:00:00|8359.6|8326.2|8358.8|8325.4|8365|8331.6|8355.8|8322.4|0
1618203900000|2021-04-12 05:05:00|8363.4|8330|8363.1|8329.7|8364.4|8331|8361.1|8327.7|0
1618204200000|2021-04-12 05:10:00|8362.9|8329.5|8361.3|8327.9|8365.7|8332.3|8361.3|8327.9|0
1618204500000|2021-04-12 05:15:00|8364.3|8330.9|8362|8328.6|8364.3|8330.9|8360.3|8326.9|0
1618204800000|2021-04-12 05:20:00|8359.9|8326.5|8363.6|8330.2|8365.1|8331.7|8359.9|8326.5|0
1618205100000|2021-04-12 05:25:00|8364.7|8331.3|8365.1|8331.7|8365.5|8332.1|8360.9|8327.5|0
1618205400000|2021-04-12 05:30:00|8363.1|8329.7|8364.6|8331.2|8369.1|8335.7|8363.1|8329.7|0
1618205700000|2021-04-12 05:35:00|8366.9|8333.5|8361.2|8327.8|8368.1|8334.7|8361.2|8327.8|0
1618206000000|2021-04-12 05:40:00|8360.1|8326.7|8360.2|8326.8|8362.8|8329.4|8358.5|8325.1|0
1618206300000|2021-04-12 05:45:00|8357.9|8324.5|8359.1|8325.7|8361.2|8327.8|8355.6|8322.2|0
1618206600000|2021-04-12 05:50:00|8356.3|8322.9|8353.4|8320|8356.3|8322.9|8348|8314.6|0
1618206900000|2021-04-12 05:55:00|8353.6|8320.2|8354.3|8320.9|8354.7|8321.3|8348.4|8315|0
1618272600000|2021-04-13 00:10:00|8320.2|8287|8307.5|8274.3|8321.1|8287.9|8300.6|8267.4|0
1618272900000|2021-04-13 00:15:00|8310.7|8277.5|8308|8274.8|8319.6|8286.4|8308|8274.8|0
1618273200000|2021-04-13 00:20:00|8309|8275.8|8318.5|8285.3|8319.2|8286|8301.3|8268.1|0
1618273500000|2021-04-13 00:25:00|8320.8|8287.6|8331.6|8298.4|8337.4|8304.2|8319.7|8286.5|0
1618273800000|2021-04-13 00:30:00|8332.7|8299.5|8340.7|8307.5|8341.8|8308.4|8332.7|8299.5|0
1618274100000|2021-04-13 00:35:00|8343.2|8309.8|8339.2|8306|8343.2|8309.8|8335.6|8302.4|0
1618274400000|2021-04-13 00:40:00|8338.6|8305.4|8328.5|8295.3|8338.6|8305.4|8328.4|8295.2|0
1618274700000|2021-04-13 00:45:00|8330.2|8297|8335.2|8302|8338.2|8305|8329.2|8296|0
1618275000000|2021-04-13 00:50:00|8336.5|8303.3|8339.8|8306.6|8339.8|8306.6|8333|8299.8|0
1618275300000|2021-04-13 00:55:00|8337.8|8304.6|8335.8|8302.6|8339.7|8306.5|8334.3|8301.1|0
1618275600000|2021-04-13 01:00:00|8337|8303.8|8349.3|8315.9|8349.3|8315.9|8337|8303.8|0
1618275900000|2021-04-13 01:05:00|8352.8|8319.4|8358.7|8325.3|8359.9|8326.5|8352.8|8319.4|0
1618276200000|2021-04-13 01:10:00|8357.8|8324.4|8356.7|8323.3|8359.7|8326.3|8356.1|8322.7|0
1618276500000|2021-04-13 01:15:00|8351.9|8318.5|8343.8|8310.4|8351.9|8318.5|8336.4|8303.2|0
1618276800000|2021-04-13 01:20:00|8343.3|8309.9|8355.1|8321.7|8356.9|8323.5|8343.3|8309.9|0
1618277100000|2021-04-13 01:25:00|8356.3|8322.9|8370|8336.6|8372.2|8338.8|8356.3|8322.9|0
1618277400000|2021-04-13 01:30:00|8371.7|8338.3|8371.7|8338.3|8372.9|8339.5|8368|8334.6|0
1618277700000|2021-04-13 01:35:00|8367.8|8334.4|8357.5|8324.1|8367.8|8334.4|8357|8323.6|0
1618278000000|2021-04-13 01:40:00|8355.5|8322.1|8339.7|8306.5|8355.5|8322.1|8337.9|8304.7|0
1618278300000|2021-04-13 01:45:00|8335.9|8302.7|8323|8289.8|8335.9|8302.7|8323|8289.8|0
1618278600000|2021-04-13 01:50:00|8322.8|8289.6|8316.5|8283.3|8326|8292.8|8316.5|8283.3|0
1618278900000|2021-04-13 01:55:00|8314.8|8281.6|8314.9|8281.7|8319.2|8286|8311.9|8278.7|0
1618279200000|2021-04-13 02:00:00|8314.5|8281.3|8321.9|8288.7|8325.1|8291.9|8314.5|8281.3|0
1618279500000|2021-04-13 02:05:00|8321.1|8287.9|8322.4|8289.2|8323.4|8290.2|8319.4|8286.2|0
1618279800000|2021-04-13 02:10:00|8322.8|8289.6|8319.3|8286.1|8324|8290.8|8318.7|8285.5|0
1618280100000|2021-04-13 02:15:00|8319|8285.8|8323.3|8290.1|8324.6|8291.4|8319|8285.8|0
1618280400000|2021-04-13 02:20:00|8325.3|8292.1|8328|8294.8|8329.2|8296|8323.5|8290.3|0
1618280700000|2021-04-13 02:25:00|8327.8|8294.6|8329.9|8296.7|8330|8296.8|8326.8|8293.6|0
1618281000000|2021-04-13 02:30:00|8333.2|8300|8328.1|8294.9|8335.7|8302.5|8328.1|8294.9|0
1618281300000|2021-04-13 02:35:00|8327.6|8294.4|8327.1|8293.9|8329.2|8296|8326.1|8292.9|0
1618281600000|2021-04-13 02:40:00|8326.5|8293.3|8323.1|8289.9|8329.5|8296.3|8323.1|8289.9|0
1618281900000|2021-04-13 02:45:00|8323.6|8290.4|8327.6|8294.4|8327.7|8294.5|8321.9|8288.7|0
1618282200000|2021-04-13 02:50:00|8325.8|8292.6|8334.4|8301.2|8334.4|8301.2|8325.8|8292.6|0
1618282500000|2021-04-13 02:55:00|8333.3|8300.1|8329.6|8296.4|8333.3|8300.1|8329.1|8295.9|0
1618282800000|2021-04-13 03:00:00|8330.6|8297.4|8330.1|8296.9|8331.3|8298.1|8328|8294.8|0
1618283100000|2021-04-13 03:05:00|8328.9|8295.7|8328.1|8294.9|8332|8298.8|8328.1|8294.9|0
1618283400000|2021-04-13 03:10:00|8329.9|8296.7|8331.6|8298.4|8333.1|8299.9|8328.1|8294.9|0
1618283700000|2021-04-13 03:15:00|8329.3|8296.1|8334.4|8301.2|8334.4|8301.2|8329.2|8296|0
1618284000000|2021-04-13 03:20:00|8332.3|8299.1|8332.9|8299.7|8335.3|8302.1|8331.9|8298.7|0
1618284300000|2021-04-13 03:25:00|8332.6|8299.4|8325.2|8292|8332.6|8299.4|8324.8|8291.6|0
1618284600000|2021-04-13 03:30:00|8326.1|8292.9|8332.6|8299.4|8332.6|8299.4|8326.1|8292.9|0
1618284900000|2021-04-13 03:35:00|8331.7|8298.5|8329.9|8296.7|8331.7|8298.5|8325.9|8292.7|0
1618285200000|2021-04-13 03:40:00|8331.8|8298.6|8332.3|8299.1|8334.1|8300.9|8330|8296.8|0
1618285500000|2021-04-13 03:45:00|8331.5|8298.3|8335.1|8301.9|8338.6|8305.4|8331.5|8298.3|0
1618285800000|2021-04-13 03:50:00|8339.5|8306.3|8334.7|8301.5|8339.5|8306.3|8334.3|8301.1|0
1618286100000|2021-04-13 03:55:00|8339.6|8306.4|8337.6|8304.4|8339.6|8306.4|8333.3|8300.1|0
1618286400000|2021-04-13 04:00:00|8336.5|8303.3|8339|8305.8|8340.4|8307.2|8335.4|8302.2|0
1618286700000|2021-04-13 04:05:00|8337|8303.8|8339.3|8306.1|8340.5|8307.3|8336|8302.8|0
1618287000000|2021-04-13 04:10:00|8341|8307.8|8337.5|8304.3|8342.2|8308.8|8335.2|8302|0
1618287300000|2021-04-13 04:15:00|8336.5|8303.3|8340.8|8307.6|8343.3|8309.9|8336.5|8303.3|0
1618287600000|2021-04-13 04:20:00|8336.8|8303.6|8330.8|8297.6|8340.4|8307.2|8328.7|8295.5|0
1618287900000|2021-04-13 04:25:00|8328.8|8295.6|8327.3|8294.1|8328.8|8295.6|8325.5|8292.3|0
1618288200000|2021-04-13 04:30:00|8329.4|8296.2|8327.9|8294.7|8329.4|8296.2|8326.8|8293.6|0
1618288500000|2021-04-13 04:35:00|8326.1|8292.9|8327.8|8294.6|8329.9|8296.7|8323.5|8290.3|0
1618288800000|2021-04-13 04:40:00|8325.9|8292.7|8323.2|8290|8327.9|8294.7|8319.6|8286.4|0
1618289100000|2021-04-13 04:45:00|8324.3|8291.1|8318.4|8285.2|8324.3|8291.1|8318.4|8285.2|0
1618289400000|2021-04-13 04:50:00|8319|8285.8|8310.7|8277.5|8319|8285.8|8309.8|8276.6|0
1618289700000|2021-04-13 04:55:00|8310.6|8277.4|8311.9|8278.7|8316|8282.8|8310.6|8277.4|0
1618290000000|2021-04-13 05:00:00|8316.5|8283.3|8297.2|8264|8316.5|8283.3|8297.2|8264|0
1618290300000|2021-04-13 05:05:00|8297.7|8264.5|8309.5|8276.3|8309.5|8276.3|8297.7|8264.5|0
1618290600000|2021-04-13 05:10:00|8306.5|8273.3|8299.7|8266.5|8308.5|8275.3|8299.7|8266.5|0
1618290900000|2021-04-13 05:15:00|8301.3|8268.1|8307.9|8274.7|8307.9|8274.7|8298.9|8265.7|0
1618291200000|2021-04-13 05:20:00|8308.6|8275.4|8304.6|8271.4|8310.8|8277.6|8304.6|8271.4|0
1618291500000|2021-04-13 05:25:00|8304.8|8271.6|8305.2|8272|8309.1|8275.9|8304.8|8271.6|0
1618291800000|2021-04-13 05:30:00|8301.8|8268.6|8300.1|8266.9|8305.8|8272.6|8300.1|8266.9|0
1618292100000|2021-04-13 05:35:00|8302.9|8269.7|8301.4|8268.2|8302.9|8269.7|8298.7|8265.5|0
1618292400000|2021-04-13 05:40:00|8302.8|8269.6|8307.4|8274.2|8311.6|8278.4|8302.8|8269.6|0
1618292700000|2021-04-13 05:45:00|8306.7|8273.5|8309.6|8276.4|8309.6|8276.4|8303.2|8270|0
1618293000000|2021-04-13 05:50:00|8309.5|8276.3|8301.2|8268|8310.5|8277.3|8298.8|8265.6|0
1618293300000|2021-04-13 05:55:00|8299.4|8266.2|8303.4|8270.2|8309.2|8276|8299.4|8266.2|0
1618359000000|2021-04-14 00:10:00|8250.8|8217.8|8269.3|8236.3|8271|8238|8250.8|8217.8|0
1618359300000|2021-04-14 00:15:00|8264.9|8231.9|8262.8|8229.8|8268.7|8235.7|8259.3|8226.3|0
1618359600000|2021-04-14 00:20:00|8260.1|8227.1|8256.6|8223.6|8273.7|8240.7|8256.6|8223.6|0
1618359900000|2021-04-14 00:25:00|8253.4|8220.4|8277.9|8244.9|8277.9|8244.9|8253.4|8220.4|0
1618360200000|2021-04-14 00:30:00|8279.5|8246.5|8322.2|8289|8322.2|8289|8276.8|8243.8|0
1618360500000|2021-04-14 00:35:00|8316.1|8282.9|8308.4|8275.2|8316.6|8283.4|8308.4|8275.2|0
1618360800000|2021-04-14 00:40:00|8306.6|8273.4|8308|8274.8|8309.2|8276|8306.1|8272.9|0
1618361100000|2021-04-14 00:45:00|8308.1|8274.9|8318.1|8284.9|8321.6|8288.4|8308.1|8274.9|0
1618361400000|2021-04-14 00:50:00|8314.4|8281.2|8326.8|8293.6|8326.8|8293.6|8314.4|8281.2|0
1618361700000|2021-04-14 00:55:00|8327.8|8294.6|8325.7|8292.5|8327.8|8294.6|8320.3|8287.1|0
1618362000000|2021-04-14 01:00:00|8328.5|8295.3|8326.7|8293.5|8333.2|8300|8326.7|8293.5|0
1618362300000|2021-04-14 01:05:00|8328.4|8295.2|8335.6|8302.4|8335.6|8302.4|8326.9|8293.7|0
1618362600000|2021-04-14 01:10:00|8334.5|8301.3|8340.6|8307.4|8344.7|8311.3|8334.5|8301.3|0
1618362900000|2021-04-14 01:15:00|8339.3|8306.1|8365.6|8332.2|8365.6|8332.2|8338.4|8305.2|0
1618363200000|2021-04-14 01:20:00|8361.3|8327.9|8367.6|8334.2|8372.3|8338.9|8361.3|8327.9|0
1618363500000|2021-04-14 01:25:00|8365.6|8332.2|8345.9|8312.5|8365.6|8332.2|8345.9|8312.5|0
1618363800000|2021-04-14 01:30:00|8345.3|8311.9|8352.2|8318.8|8352.2|8318.8|8341.2|8308|0
1618364100000|2021-04-14 01:35:00|8350.1|8316.7|8359|8325.6|8359|8325.6|8350.1|8316.7|0
1618364400000|2021-04-14 01:40:00|8360.2|8326.8|8360|8326.6|8360.2|8326.8|8351.9|8318.5|0
1618364700000|2021-04-14 01:45:00|8358|8324.6|8358.1|8324.7|8359.6|8326.2|8352.5|8319.1|0
1618365000000|2021-04-14 01:50:00|8357|8323.6|8363.7|8330.3|8363.7|8330.3|8355.7|8322.3|0
1618365300000|2021-04-14 01:55:00|8366.9|8333.5|8367.4|8334|8367.4|8334|8361.8|8328.4|0
1618365600000|2021-04-14 02:00:00|8369|8335.6|8368.7|8335.3|8373.5|8340.1|8365.8|8332.4|0
1618365900000|2021-04-14 02:05:00|8367.3|8333.9|8379.2|8345.8|8381.4|8348|8367.3|8333.9|0
1618366200000|2021-04-14 02:10:00|8383.1|8349.7|8383.6|8350.2|8384.8|8351.4|8380.5|8347.1|0
1618366500000|2021-04-14 02:15:00|8382.8|8349.4|8379|8345.6|8382.8|8349.4|8377.2|8343.8|0
1618366800000|2021-04-14 02:20:00|8378.7|8345.3|8377|8343.6|8378.8|8345.4|8373|8339.6|0
1618367100000|2021-04-14 02:25:00|8375.1|8341.7|8368.9|8335.5|8375.1|8341.7|8367.9|8334.5|0
1618367400000|2021-04-14 02:30:00|8366.8|8333.4|8353.1|8319.7|8370.1|8336.7|8353.1|8319.7|0
1618367700000|2021-04-14 02:35:00|8354|8320.6|8342.4|8309|8355.1|8321.7|8342.4|8309|0
1618368000000|2021-04-14 02:40:00|8342.1|8308.7|8340.5|8307.3|8342.5|8309.1|8338.8|8305.6|0
1618368300000|2021-04-14 02:45:00|8340.2|8307|8336.3|8303.1|8340.2|8307|8334.9|8301.7|0
1618368600000|2021-04-14 02:50:00|8337.4|8304.2|8336|8302.8|8338.1|8304.9|8331.4|8298.2|0
1618368900000|2021-04-14 02:55:00|8333.3|8300.1|8336.1|8302.9|8338.5|8305.3|8327.7|8294.5|0
1618369200000|2021-04-14 03:00:00|8336.4|8303.2|8339.6|8306.4|8342.5|8309.1|8336.4|8303.2|0
1618369500000|2021-04-14 03:05:00|8338.5|8305.3|8330.6|8297.4|8338.5|8305.3|8328.8|8295.6|0
1618369800000|2021-04-14 03:10:00|8331.6|8298.4|8327.2|8294|8331.6|8298.4|8325.6|8292.4|0
1618370100000|2021-04-14 03:15:00|8324.1|8290.9|8326.1|8292.9|8326.1|8292.9|8319|8285.8|0
1618370400000|2021-04-14 03:20:00|8327.9|8294.7|8320|8286.8|8327.9|8294.7|8320|8286.8|0
1618370700000|2021-04-14 03:25:00|8320.7|8287.5|8324.4|8291.2|8326.2|8293|8320.4|8287.2|0
1618371000000|2021-04-14 03:30:00|8325.5|8292.3|8328.1|8294.9|8328.1|8294.9|8324.7|8291.5|0
1618371300000|2021-04-14 03:35:00|8324.5|8291.3|8324.3|8291.1|8328.6|8295.4|8323.8|8290.6|0
1618371600000|2021-04-14 03:40:00|8327.5|8294.3|8325.4|8292.2|8327.5|8294.3|8324.4|8291.2|0
1618371900000|2021-04-14 03:45:00|8326.6|8293.4|8329.4|8296.2|8330.3|8297.1|8326.1|8292.9|0
1618372200000|2021-04-14 03:50:00|8330.9|8297.7|8330.5|8297.3|8331.7|8298.5|8327.2|8294|0
1618372500000|2021-04-14 03:55:00|8328.1|8294.9|8325.7|8292.5|8330.6|8297.4|8325.7|8292.5|0
1618372800000|2021-04-14 04:00:00|8328.2|8295|8331.2|8298|8331.2|8298|8326.4|8293.2|0
1618373100000|2021-04-14 04:05:00|8329.5|8296.3|8320.2|8287|8329.5|8296.3|8319.7|8286.5|0
1618373400000|2021-04-14 04:10:00|8320.9|8287.7|8320.3|8287.1|8324.8|8291.6|8320.1|8286.9|0
1618373700000|2021-04-14 04:15:00|8320|8286.8|8325.6|8292.4|8327.2|8294|8319.6|8286.4|0
1618374000000|2021-04-14 04:20:00|8328.6|8295.4|8323.4|8290.2|8328.6|8295.4|8323.4|8290.2|0
1618374300000|2021-04-14 04:25:00|8323.3|8290.1|8318.7|8285.5|8325.9|8292.7|8318.7|8285.5|0
1618374600000|2021-04-14 04:30:00|8319.8|8286.6|8324.7|8291.5|8324.7|8291.5|8316.8|8283.6|0
1618374900000|2021-04-14 04:35:00|8324.3|8291.1|8324.7|8291.5|8326.3|8293.1|8322.6|8289.4|0
1618375200000|2021-04-14 04:40:00|8323.6|8290.4|8320.1|8286.9|8324.6|8291.4|8320.1|8286.9|0
1618375500000|2021-04-14 04:45:00|8319.3|8286.1|8322|8288.8|8322|8288.8|8318.3|8285.1|0
1618375800000|2021-04-14 04:50:00|8319.8|8286.6|8320.5|8287.3|8320.5|8287.3|8318.5|8285.3|0
1618376100000|2021-04-14 04:55:00|8323.9|8290.7|8318.3|8285.1|8324.4|8291.2|8318.3|8285.1|0
1618376400000|2021-04-14 05:00:00|8317.3|8284.1|8315.3|8282.1|8317.3|8284.1|8313.3|8280.1|0
1618376700000|2021-04-14 05:05:00|8312.8|8279.6|8315|8281.8|8317.1|8283.9|8312.8|8279.6|0
1618377000000|2021-04-14 05:10:00|8312.9|8279.7|8310.3|8277.1|8315|8281.8|8309.3|8276.1|0
1618377300000|2021-04-14 05:15:00|8311.3|8278.1|8302.8|8269.6|8311.3|8278.1|8301.2|8268|0
1618377600000|2021-04-14 05:20:00|8304|8270.8|8308|8274.8|8308|8274.8|8304|8270.8|0
1618377900000|2021-04-14 05:25:00|8307.3|8274.1|8305.1|8271.9|8307.8|8274.6|8301.8|8268.6|0
1618378200000|2021-04-14 05:30:00|8301.2|8268|8301.6|8268.4|8304|8270.8|8301.2|8268|0
1618378500000|2021-04-14 05:35:00|8302.6|8269.4|8308.5|8275.3|8308.5|8275.3|8302.2|8269|0
1618378800000|2021-04-14 05:40:00|8305.3|8272.1|8306.8|8273.6|8306.8|8273.6|8303.7|8270.5|0
1618379100000|2021-04-14 05:45:00|8308.8|8275.6|8306.7|8273.5|8309.4|8276.2|8304.8|8271.6|0
1618379400000|2021-04-14 05:50:00|8304.7|8271.5|8306.7|8273.5|8307.2|8274|8304.7|8271.5|0
1618379700000|2021-04-14 05:55:00|8309.8|8276.6|8312.5|8279.3|8313.2|8280|8305.3|8272.1|0
1618445400000|2021-04-15 00:10:00|8395.3|8361.7|8445.9|8412.1|8448.6|8414.8|8395.3|8361.7|0
1618445700000|2021-04-15 00:15:00|8446.8|8413|8473.9|8440.1|8473.9|8440.1|8444.9|8411.1|0
1618446000000|2021-04-15 00:20:00|8471.9|8438.1|8446.2|8412.4|8471.9|8438.1|8438.9|8405.3|0
1618446300000|2021-04-15 00:25:00|8439.8|8406.2|8441.4|8407.8|8458.5|8424.7|8439.8|8406.2|0
1618446600000|2021-04-15 00:30:00|8432.7|8399.1|8420.3|8386.7|8432.7|8399.1|8416.1|8382.5|0
1618446900000|2021-04-15 00:35:00|8421.9|8388.3|8433.4|8399.8|8435.8|8402.2|8416.3|8382.7|0
1618447200000|2021-04-15 00:40:00|8426.9|8393.3|8427.1|8393.5|8428.3|8394.7|8420.2|8386.6|0
1618447500000|2021-04-15 00:45:00|8428.7|8395.1|8428.8|8395.2|8431.9|8398.3|8424.7|8391.1|0
1618447800000|2021-04-15 00:50:00|8432.8|8399.2|8413.1|8379.5|8436.7|8403.1|8413.1|8379.5|0
1618448100000|2021-04-15 00:55:00|8411.7|8378.1|8407.5|8373.9|8412.6|8379|8403.7|8370.1|0
1618448400000|2021-04-15 01:00:00|8410.9|8377.3|8411.8|8378.2|8415.4|8381.8|8400.8|8367.2|0
1618448700000|2021-04-15 01:05:00|8411.2|8377.6|8408.8|8375.2|8412|8378.4|8406.6|8373|0
1618449000000|2021-04-15 01:10:00|8411.4|8377.8|8422.3|8388.7|8422.3|8388.7|8411.4|8377.8|0
1618449300000|2021-04-15 01:15:00|8422.1|8388.5|8427|8393.4|8434.6|8401|8421|8387.4|0
1618449600000|2021-04-15 01:20:00|8429.2|8395.6|8428.9|8395.3|8429.2|8395.6|8420.2|8386.6|0
1618449900000|2021-04-15 01:25:00|8438.5|8404.9|8436.6|8403|8440.5|8406.9|8430.5|8396.9|0
1618450200000|2021-04-15 01:30:00|8435.4|8401.8|8441.1|8407.5|8442.4|8408.6|8435.1|8401.5|0
1618450500000|2021-04-15 01:35:00|8445.3|8411.5|8435|8401.4|8445.6|8411.8|8435|8401.4|0
1618450800000|2021-04-15 01:40:00|8436|8402.4|8430.6|8397|8436|8402.4|8425.8|8392.2|0
1618451100000|2021-04-15 01:45:00|8428|8394.4|8427.1|8393.5|8432.6|8399|8426.4|8392.8|0
1618451400000|2021-04-15 01:50:00|8434.6|8401|8410.8|8377.2|8434.6|8401|8410.8|8377.2|0
1618451700000|2021-04-15 01:55:00|8408.8|8375.2|8408.7|8375.1|8410.2|8376.6|8396.7|8363.1|0
1618452000000|2021-04-15 02:00:00|8413.7|8380.1|8431.4|8397.8|8434|8400.4|8413|8379.4|0
1618452300000|2021-04-15 02:05:00|8427.3|8393.7|8419|8385.4|8429.3|8395.7|8413|8379.4|0
1618452600000|2021-04-15 02:10:00|8422.4|8388.8|8417.5|8383.9|8422.4|8388.8|8417.5|8383.9|0
1618452900000|2021-04-15 02:15:00|8413.9|8380.3|8414.1|8380.5|8419.6|8386|8412.8|8379.2|0
1618453200000|2021-04-15 02:20:00|8412.8|8379.2|8417|8383.4|8418.3|8384.7|8412.3|8378.7|0
1618453500000|2021-04-15 02:25:00|8418.4|8384.8|8422.5|8388.9|8426|8392.4|8418.4|8384.8|0
1618453800000|2021-04-15 02:30:00|8425.6|8392|8423.8|8390.2|8429.2|8395.6|8423.1|8389.5|0
1618454100000|2021-04-15 02:35:00|8424.1|8390.5|8425.1|8391.5|8425.9|8392.3|8421.2|8387.6|0
1618454400000|2021-04-15 02:40:00|8422.9|8389.3|8421.4|8387.8|8425|8391.4|8419.1|8385.5|0
1618454700000|2021-04-15 02:45:00|8420.7|8387.1|8422.4|8388.8|8424.9|8391.3|8420.1|8386.5|0
1618455000000|2021-04-15 02:50:00|8421.6|8388|8420.2|8386.6|8421.7|8388.1|8417.8|8384.2|0
1618455300000|2021-04-15 02:55:00|8419.1|8385.5|8412|8378.4|8420.6|8387|8409.5|8375.9|0
1618455600000|2021-04-15 03:00:00|8411.5|8377.9|8405.4|8371.8|8411.5|8377.9|8404|8370.4|0
1618455900000|2021-04-15 03:05:00|8405.5|8371.9|8403.7|8370.1|8409.3|8375.7|8402.9|8369.3|0
1618456200000|2021-04-15 03:10:00|8408.2|8374.6|8412.2|8378.6|8412.2|8378.6|8405.1|8371.5|0
1618456500000|2021-04-15 03:15:00|8409|8375.4|8411.2|8377.6|8414.1|8380.5|8406.3|8372.7|0
1618456800000|2021-04-15 03:20:00|8412.8|8379.2|8411.8|8378.2|8414.7|8381.1|8408.3|8374.7|0
1618457100000|2021-04-15 03:25:00|8409.8|8376.2|8414.7|8381.1|8417.6|8384|8408.5|8374.9|0
1618457400000|2021-04-15 03:30:00|8413|8379.4|8413.1|8379.5|8413.1|8379.5|8409.7|8376.1|0
1618457700000|2021-04-15 03:35:00|8415|8381.4|8417.3|8383.7|8417.3|8383.7|8411|8377.4|0
1618458000000|2021-04-15 03:40:00|8417.9|8384.3|8414|8380.4|8419.9|8386.3|8414|8380.4|0
1618458300000|2021-04-15 03:45:00|8410.5|8376.9|8417.4|8383.8|8418.8|8385.2|8410.5|8376.9|0
1618458600000|2021-04-15 03:50:00|8419|8385.4|8416.4|8382.8|8419|8385.4|8414.3|8380.7|0
1618458900000|2021-04-15 03:55:00|8415.6|8382|8414.5|8380.9|8418.9|8385.3|8410.7|8377.1|0
1618459200000|2021-04-15 04:00:00|8409.6|8376|8408.8|8375.2|8412.6|8379|8408.8|8375.2|0
1618459500000|2021-04-15 04:05:00|8413.1|8379.5|8416.4|8382.8|8417.2|8383.6|8413.1|8379.5|0
1618459800000|2021-04-15 04:10:00|8414.3|8380.7|8421.5|8387.9|8422|8388.4|8414.3|8380.7|0
1618460100000|2021-04-15 04:15:00|8421.4|8387.8|8421.8|8388.2|8426.7|8393.1|8418.1|8384.5|0
1618460400000|2021-04-15 04:20:00|8424|8390.4|8428.6|8395|8431|8397.4|8424|8390.4|0
1618460700000|2021-04-15 04:25:00|8431.3|8397.7|8430.8|8397.2|8433.5|8399.9|8425.7|8392.1|0
1618461000000|2021-04-15 04:30:00|8438.4|8404.8|8438.9|8405.3|8441.2|8407.6|8437.8|8404.2|0
1618461300000|2021-04-15 04:35:00|8439.7|8406.1|8441.3|8407.7|8444.8|8411|8438.6|8405|0
1618461600000|2021-04-15 04:40:00|8440.1|8406.5|8435.9|8402.3|8442.4|8408.6|8435.9|8402.3|0
1618461900000|2021-04-15 04:45:00|8433|8399.4|8425.7|8392.1|8437.8|8404.2|8425.7|8392.1|0
1618462200000|2021-04-15 04:50:00|8426.6|8393|8425.9|8392.3|8431|8397.4|8425.8|8392.2|0
1618462500000|2021-04-15 04:55:00|8427|8393.4|8424.7|8391.1|8428.9|8395.3|8421.4|8387.8|0
1618462800000|2021-04-15 05:00:00|8430.9|8397.3|8429.8|8396.2|8430.9|8397.3|8424|8390.4|0
1618463100000|2021-04-15 05:05:00|8428.8|8395.2|8425.3|8391.7|8429.6|8396|8424.7|8391.1|0
1618463400000|2021-04-15 05:10:00|8422.5|8388.9|8428.6|8395|8431|8397.4|8422.5|8388.9|0
1618463700000|2021-04-15 05:15:00|8427.6|8394|8431.2|8397.6|8431.2|8397.6|8427.2|8393.6|0
1618464000000|2021-04-15 05:20:00|8431.4|8397.8|8435.1|8401.5|8436.9|8403.3|8431.4|8397.8|0
1618464300000|2021-04-15 05:25:00|8431.1|8397.5|8432.9|8399.3|8437.7|8404.1|8431.1|8397.5|0
1618464600000|2021-04-15 05:30:00|8428.7|8395.1|8432.3|8398.7|8432.3|8398.7|8428.1|8394.5|0
1618464900000|2021-04-15 05:35:00|8430.2|8396.6|8424.5|8390.9|8430.6|8397|8417.4|8383.8|0
1618465200000|2021-04-15 05:40:00|8425.7|8392.1|8422.8|8389.2|8428|8394.4|8421.3|8387.7|0
1618465500000|2021-04-15 05:45:00|8417.3|8383.7|8423.3|8389.7|8423.3|8389.7|8417.2|8383.6|0
1618465800000|2021-04-15 05:50:00|8424|8390.4|8430.4|8396.8|8430.4|8396.8|8421.5|8387.9|0
1618466100000|2021-04-15 05:55:00|8429|8395.4|8425.6|8392|8430.5|8396.9|8425.6|8392|0
1618531800000|2021-04-16 00:10:00|8344.6|8311.2|8311.2|8278|8344.6|8311.2|8308.5|8275.3|0
1618532100000|2021-04-16 00:15:00|8299|8265.8|8332.6|8299.4|8332.6|8299.4|8297.1|8263.9|0
1618532400000|2021-04-16 00:20:00|8324|8290.8|8287.1|8254.1|8324|8290.8|8283|8250|0
1618532700000|2021-04-16 00:25:00|8293.3|8260.1|8297.7|8264.5|8299.6|8266.4|8291.9|8258.7|0
1618533000000|2021-04-16 00:30:00|8289.8|8256.8|8297.8|8264.6|8297.9|8264.7|8285.9|8252.9|0
1618533300000|2021-04-16 00:35:00|8293.6|8260.4|8295.1|8261.9|8306.9|8273.7|8290.9|8257.9|0
1618533600000|2021-04-16 00:40:00|8296.6|8263.4|8307.1|8273.9|8309.1|8275.9|8296.6|8263.4|0
1618533900000|2021-04-16 00:45:00|8307|8273.8|8298.1|8264.9|8318.9|8285.7|8298.1|8264.9|0
1618534200000|2021-04-16 00:50:00|8299.5|8266.3|8308.2|8275|8310.9|8277.7|8299.5|8266.3|0
1618534500000|2021-04-16 00:55:00|8302.6|8269.4|8311|8277.8|8322.8|8289.6|8302.6|8269.4|0
1618534800000|2021-04-16 01:00:00|8310.9|8277.7|8315.7|8282.5|8315.7|8282.5|8310.3|8277.1|0
1618535100000|2021-04-16 01:05:00|8316.2|8283|8315.9|8282.7|8316.8|8283.6|8313.9|8280.7|0
1618535400000|2021-04-16 01:10:00|8318.1|8284.9|8320.1|8286.9|8329.4|8296.2|8318.1|8284.9|0
1618535700000|2021-04-16 01:15:00|8319|8285.8|8324.4|8291.2|8324.4|8291.2|8318|8284.8|0
1618536000000|2021-04-16 01:20:00|8326|8292.8|8308.5|8275.3|8326|8292.8|8308.5|8275.3|0
1618536300000|2021-04-16 01:25:00|8306.8|8273.6|8300.2|8267|8313|8279.8|8300.2|8267|0
1618536600000|2021-04-16 01:30:00|8300.8|8267.6|8304.7|8271.5|8305.2|8272|8299.6|8266.4|0
1618536900000|2021-04-16 01:35:00|8302.2|8269|8302.9|8269.7|8303|8269.8|8298.2|8265|0
1618537200000|2021-04-16 01:40:00|8304.9|8271.7|8301.4|8268.2|8307.9|8274.7|8300.7|8267.5|0
1618537500000|2021-04-16 01:45:00|8301.5|8268.3|8301.7|8268.5|8304.9|8271.7|8299.7|8266.5|0
1618537800000|2021-04-16 01:50:00|8300.5|8267.3|8283.6|8250.6|8300.5|8267.3|8283.6|8250.6|0
1618538100000|2021-04-16 01:55:00|8284|8251|8311.1|8277.9|8312.8|8279.6|8284|8251|0
1618538400000|2021-04-16 02:00:00|8313.4|8280.2|8311.4|8278.2|8317|8283.8|8311.4|8278.2|0
1618538700000|2021-04-16 02:05:00|8309.3|8276.1|8309.7|8276.5|8312.1|8278.9|8308.1|8274.9|0
1618539000000|2021-04-16 02:10:00|8311|8277.8|8314.3|8281.1|8319.1|8285.9|8308.3|8275.1|0
1618539300000|2021-04-16 02:15:00|8312.9|8279.7|8316.1|8282.9|8319.8|8286.6|8312.9|8279.7|0
1618539600000|2021-04-16 02:20:00|8314.3|8281.1|8313.7|8280.5|8316.6|8283.4|8312|8278.8|0
1618539900000|2021-04-16 02:25:00|8311.2|8278|8300.5|8267.3|8311.3|8278.1|8300.5|8267.3|0
1618540200000|2021-04-16 02:30:00|8299.1|8265.9|8295.5|8262.3|8303|8269.8|8295.5|8262.3|0
1618540500000|2021-04-16 02:35:00|8294.6|8261.4|8294.6|8261.4|8298.4|8265.2|8292.8|8259.6|0
1618540800000|2021-04-16 02:40:00|8288.8|8255.8|8283.3|8250.3|8291.4|8258.4|8283.3|8250.3|0
1618541100000|2021-04-16 02:45:00|8286.3|8253.3|8282|8249|8287.2|8254.2|8279.5|8246.5|0
1618541400000|2021-04-16 02:50:00|8281.6|8248.6|8277.9|8244.9|8282.2|8249.2|8277.9|8244.9|0
1618541700000|2021-04-16 02:55:00|8280.6|8247.6|8272.5|8239.5|8281.7|8248.7|8270.5|8237.5|0
1618542000000|2021-04-16 03:00:00|8268|8235|8267.5|8234.5|8273.6|8240.6|8267.5|8234.5|0
1618542300000|2021-04-16 03:05:00|8266.9|8233.9|8263.3|8230.3|8268.3|8235.3|8263.3|8230.3|0
1618542600000|2021-04-16 03:10:00|8260|8227|8250.9|8217.9|8260|8227|8249.2|8216.2|0
1618542900000|2021-04-16 03:15:00|8253.1|8220.1|8252.7|8219.7|8253.1|8220.1|8244.4|8211.4|0
1618543200000|2021-04-16 03:20:00|8250.6|8217.6|8249.5|8216.5|8253.6|8220.6|8247|8214|0
1618543500000|2021-04-16 03:25:00|8247.6|8214.6|8246.9|8213.9|8250.1|8217.1|8246.1|8213.1|0
1618543800000|2021-04-16 03:30:00|8250.6|8217.6|8260.4|8227.4|8260.7|8227.7|8245.8|8212.8|0
1618544100000|2021-04-16 03:35:00|8261.9|8228.9|8267.7|8234.7|8267.7|8234.7|8260.4|8227.4|0
1618544400000|2021-04-16 03:40:00|8266.6|8233.6|8266.3|8233.3|8269.1|8236.1|8262.8|8229.8|0
1618544700000|2021-04-16 03:45:00|8264.5|8231.5|8273.7|8240.7|8277.4|8244.4|8264.5|8231.5|0
1618545000000|2021-04-16 03:50:00|8272.1|8239.1|8275.3|8242.3|8277.1|8244.1|8272.1|8239.1|0
1618545300000|2021-04-16 03:55:00|8272.9|8239.9|8276.8|8243.8|8283.7|8250.7|8272.9|8239.9|0
1618545600000|2021-04-16 04:00:00|8279.9|8246.9|8278.6|8245.6|8282.1|8249.1|8278.6|8245.6|0
1618545900000|2021-04-16 04:05:00|8278.3|8245.3|8277.7|8244.7|8279.3|8246.3|8274.2|8241.2|0
1618546200000|2021-04-16 04:10:00|8279.3|8246.3|8284.6|8251.6|8288.3|8255.3|8279.3|8246.3|0
1618546500000|2021-04-16 04:15:00|8283|8250|8291.3|8258.3|8291.7|8258.5|8283|8250|0
1618546800000|2021-04-16 04:20:00|8289.8|8256.8|8289.7|8256.7|8294.3|8261.1|8287.9|8254.9|0
1618547100000|2021-04-16 04:25:00|8293|8259.8|8295.2|8262|8297|8263.8|8292|8258.8|0
1618547400000|2021-04-16 04:30:00|8295.6|8262.4|8299.5|8266.3|8299.5|8266.3|8294.7|8261.5|0
1618547700000|2021-04-16 04:35:00|8297.1|8263.9|8294.6|8261.4|8298.9|8265.7|8292.2|8259|0
1618548000000|2021-04-16 04:40:00|8295.3|8262.1|8294.9|8261.7|8296.3|8263.1|8292.3|8259.1|0
1618548300000|2021-04-16 04:45:00|8292.3|8259.1|8290.8|8257.8|8296.5|8263.3|8290.8|8257.8|0
1618548600000|2021-04-16 04:50:00|8292.9|8259.7|8300.9|8267.7|8300.9|8267.7|8292.9|8259.7|0
1618548900000|2021-04-16 04:55:00|8299.2|8266|8302.4|8269.2|8302.4|8269.2|8295.9|8262.7|0
1618549200000|2021-04-16 05:00:00|8299.8|8266.6|8293|8259.8|8299.8|8266.6|8291|8258|0
1618549500000|2021-04-16 05:05:00|8295.2|8262|8287|8254|8296.7|8263.5|8286.5|8253.5|0
1618549800000|2021-04-16 05:10:00|8287.2|8254.2|8290.2|8257.2|8292|8258.8|8284.8|8251.8|0
1618550100000|2021-04-16 05:15:00|8290.6|8257.6|8289.9|8256.9|8290.6|8257.6|8287.7|8254.7|0
1618550400000|2021-04-16 05:20:00|8289|8256|8287.6|8254.6|8290.2|8257.2|8280.8|8247.8|0
1618550700000|2021-04-16 05:25:00|8292.1|8258.9|8282.7|8249.7|8294.1|8260.9|8282.7|8249.7|0
1618551000000|2021-04-16 05:30:00|8284.8|8251.8|8284|8251|8288.7|8255.7|8282.7|8249.7|0
1618551300000|2021-04-16 05:35:00|8284.8|8251.8|8290.7|8257.7|8292|8258.8|8284.8|8251.8|0
1618551600000|2021-04-16 05:40:00|8291.3|8258.3|8290.8|8257.8|8291.3|8258.3|8285.5|8252.5|0
1618551900000|2021-04-16 05:45:00|8288.8|8255.8|8286.6|8253.6|8292.2|8259|8286.6|8253.6|0
1618552200000|2021-04-16 05:50:00|8285.3|8252.3|8292.5|8259.3|8292.6|8259.4|8285.3|8252.3|0
1618552500000|2021-04-16 05:55:00|8294.6|8261.4|8292.8|8259.6|8297.4|8264.2|8288.6|8255.6|0
1618791000000|2021-04-19 00:10:00|8261.3|8228.3|8233.8|8201|8261.3|8228.3|8224.6|8191.8|0
1618791300000|2021-04-19 00:15:00|8230.1|8197.3|8222.8|8190|8240.9|8208.1|8218.9|8186.1|0
1618791600000|2021-04-19 00:20:00|8219.1|8186.3|8214.4|8181.6|8224.3|8191.5|8209.1|8176.3|0
1618791900000|2021-04-19 00:25:00|8215.8|8183|8204|8171.2|8218.9|8186.1|8204|8171.2|0
1618792200000|2021-04-19 00:30:00|8208.5|8175.7|8228.7|8195.9|8228.7|8195.9|8206.2|8173.4|0
1618792500000|2021-04-19 00:35:00|8226|8193.2|8233.7|8200.9|8237.1|8204.3|8222.9|8190.1|0
1618792800000|2021-04-19 00:40:00|8233.6|8200.8|8243.3|8210.3|8245.3|8212.3|8230.7|8197.9|0
1618793100000|2021-04-19 00:45:00|8248.6|8215.6|8239.7|8206.9|8251.5|8218.5|8238.3|8205.5|0
1618793400000|2021-04-19 00:50:00|8238.5|8205.7|8247.4|8214.4|8248.1|8215.1|8235.3|8202.5|0
1618793700000|2021-04-19 00:55:00|8247.7|8214.7|8250.8|8217.8|8250.8|8217.8|8239.6|8206.8|0
1618794000000|2021-04-19 01:00:00|8250.7|8217.7|8243.2|8210.2|8250.7|8217.7|8243.2|8210.2|0
1618794300000|2021-04-19 01:05:00|8244.2|8211.2|8252.9|8219.9|8254.5|8221.5|8244.2|8211.2|0
1618794600000|2021-04-19 01:10:00|8254.3|8221.3|8249.3|8216.3|8257.2|8224.2|8247.3|8214.3|0
1618794900000|2021-04-19 01:15:00|8253|8220|8243.4|8210.4|8254.5|8221.5|8240.8|8208|0
1618795200000|2021-04-19 01:20:00|8243.3|8210.3|8237.8|8205|8243.3|8210.3|8235.7|8202.9|0
1618795500000|2021-04-19 01:25:00|8237.2|8204.4|8236.9|8204.1|8237.8|8205|8230|8197.2|0
1618795800000|2021-04-19 01:30:00|8235|8202.2|8233.5|8200.7|8235.5|8202.7|8229.8|8197|0
1618796100000|2021-04-19 01:35:00|8231.5|8198.7|8240.5|8207.7|8240.5|8207.7|8230.9|8198.1|0
1618796400000|2021-04-19 01:40:00|8241.2|8208.4|8243.3|8210.3|8243.3|8210.3|8238|8205.2|0
1618796700000|2021-04-19 01:45:00|8242.9|8209.9|8235.8|8203|8242.9|8209.9|8235.8|8203|0
1618797000000|2021-04-19 01:50:00|8237.5|8204.7|8233.8|8201|8237.5|8204.7|8232.5|8199.7|0
1618797300000|2021-04-19 01:55:00|8234.1|8201.3|8230.4|8197.6|8235.1|8202.3|8229.4|8196.6|0
1618797600000|2021-04-19 02:00:00|8228.2|8195.4|8230.4|8197.6|8230.4|8197.6|8227.6|8194.8|0
1618797900000|2021-04-19 02:05:00|8229.2|8196.4|8235.7|8202.9|8235.7|8202.9|8229.2|8196.4|0
1618798200000|2021-04-19 02:10:00|8234.1|8201.3|8221.1|8188.3|8234.1|8201.3|8221.1|8188.3|0
1618798500000|2021-04-19 02:15:00|8219.1|8186.3|8225|8192.2|8225.7|8192.9|8218.5|8185.7|0
1618798800000|2021-04-19 02:20:00|8225.9|8193.1|8221.7|8188.9|8225.9|8193.1|8220.4|8187.6|0
1618799100000|2021-04-19 02:25:00|8223.1|8190.3|8225.1|8192.3|8225.1|8192.3|8220.7|8187.9|0
1618799400000|2021-04-19 02:30:00|8221.5|8188.7|8217.2|8184.4|8222.2|8189.4|8217.2|8184.4|0
1618799700000|2021-04-19 02:35:00|8217.4|8184.6|8216|8183.2|8218.6|8185.8|8212.1|8179.3|0
1618800000000|2021-04-19 02:40:00|8213.8|8181|8213.5|8180.7|8215.7|8182.9|8211.9|8179.1|0
1618800300000|2021-04-19 02:45:00|8214.8|8182|8214.8|8182|8216|8183.2|8212.8|8180|0
1618800600000|2021-04-19 02:50:00|8215.2|8182.4|8216.3|8183.5|8219.8|8187|8215.2|8182.4|0
1618800900000|2021-04-19 02:55:00|8216.4|8183.6|8222.4|8189.6|8223.6|8190.8|8216.4|8183.6|0
1618801200000|2021-04-19 03:00:00|8220.7|8187.9|8219.5|8186.7|8222.4|8189.6|8216.9|8184.1|0
1618801500000|2021-04-19 03:05:00|8219.4|8186.6|8222.7|8189.9|8224.1|8191.3|8219.4|8186.6|0
1618801800000|2021-04-19 03:10:00|8224.3|8191.5|8227.4|8194.6|8229.7|8196.9|8219.6|8186.8|0
1618802100000|2021-04-19 03:15:00|8225.9|8193.1|8242.7|8209.7|8242.7|8209.7|8225.9|8193.1|0
1618802400000|2021-04-19 03:20:00|8241.1|8208.3|8225.4|8192.6|8241.1|8208.3|8225.4|8192.6|0
1618802700000|2021-04-19 03:25:00|8226.2|8193.4|8226.1|8193.3|8231.3|8198.5|8224.8|8192|0
1618803000000|2021-04-19 03:30:00|8227.1|8194.3|8226.5|8193.7|8229.1|8196.3|8225.2|8192.4|0
1618803300000|2021-04-19 03:35:00|8224.4|8191.6|8218.1|8185.3|8227.7|8194.9|8215.2|8182.4|0
1618803600000|2021-04-19 03:40:00|8218.7|8185.9|8218.4|8185.6|8218.7|8185.9|8214.4|8181.6|0
1618803900000|2021-04-19 03:45:00|8218.8|8186|8220.1|8187.3|8220.1|8187.3|8215.6|8182.8|0
1618804200000|2021-04-19 03:50:00|8219.6|8186.8|8213.6|8180.8|8220.2|8187.4|8213.2|8180.4|0
1618804500000|2021-04-19 03:55:00|8211.7|8178.9|8209.5|8176.7|8212.2|8179.4|8207.9|8175.1|0
1618804800000|2021-04-19 04:00:00|8207.9|8175.1|8213.2|8180.4|8213.2|8180.4|8207.9|8175.1|0
1618805100000|2021-04-19 04:05:00|8212.9|8180.1|8215.7|8182.9|8215.7|8182.9|8212.9|8180.1|0
1618805400000|2021-04-19 04:10:00|8217.8|8185|8209.8|8177|8217.8|8185|8208.8|8176|0
1618805700000|2021-04-19 04:15:00|8208.3|8175.5|8203.8|8171|8208.3|8175.5|8203.8|8171|0
1618806000000|2021-04-19 04:20:00|8203.6|8170.8|8205.6|8172.8|8211.3|8178.5|8202.8|8170|0
1618806300000|2021-04-19 04:25:00|8202.1|8169.3|8200.2|8167.4|8202.1|8169.3|8198.4|8165.6|0
1618806600000|2021-04-19 04:30:00|8199.8|8167|8196.4|8163.6|8199.8|8167|8196.2|8163.4|0
1618806900000|2021-04-19 04:35:00|8198.7|8165.9|8201.2|8168.4|8203|8170.2|8198.7|8165.9|0
1618807200000|2021-04-19 04:40:00|8198|8165.2|8196.8|8164|8201.9|8169.1|8193.5|8160.7|0
1618807500000|2021-04-19 04:45:00|8197|8164.2|8198.7|8165.9|8199.4|8166.6|8196.4|8163.6|0
1618807800000|2021-04-19 04:50:00|8198.3|8165.5|8192.9|8160.1|8198.3|8165.5|8192|8159.2|0
1618808100000|2021-04-19 04:55:00|8190.3|8157.7|8192.2|8159.4|8194.9|8162.1|8190.3|8157.7|0
1618808400000|2021-04-19 05:00:00|8190.2|8157.6|8195.8|8163|8195.8|8163|8190.2|8157.6|0
1618808700000|2021-04-19 05:05:00|8197.9|8165.1|8196.1|8163.3|8197.9|8165.1|8191.4|8158.7|0
1618809000000|2021-04-19 05:10:00|8196.2|8163.4|8193.8|8161|8197.6|8164.8|8193.2|8160.4|0
1618809300000|2021-04-19 05:15:00|8194.3|8161.5|8191.6|8158.8|8194.6|8161.8|8188.6|8156|0
1618809600000|2021-04-19 05:20:00|8189.8|8157.2|8183.9|8151.3|8189.8|8157.2|8181.5|8148.9|0
1618809900000|2021-04-19 05:25:00|8185.5|8152.9|8184.5|8151.9|8186.9|8154.3|8181.8|8149.2|0
1618810200000|2021-04-19 05:30:00|8185|8152.4|8180.5|8147.9|8185|8152.4|8174.5|8141.9|0
1618810500000|2021-04-19 05:35:00|8181.1|8148.5|8179.2|8146.6|8185|8152.4|8177.4|8144.8|0
1618810800000|2021-04-19 05:40:00|8181.5|8148.9|8190.1|8157.5|8190.1|8157.5|8178.6|8146|0
1618811100000|2021-04-19 05:45:00|8184.8|8152.2|8193.7|8160.9|8193.7|8160.9|8184.8|8152.2|0
1618811400000|2021-04-19 05:50:00|8193.5|8160.7|8185.9|8153.3|8193.5|8160.7|8185.9|8153.3|0
1618811700000|2021-04-19 05:55:00|8187.4|8154.8|8188.9|8156.3|8192.2|8159.4|8183.4|8150.8|0
1618877400000|2021-04-20 00:10:00|8138.1|8105.7|8161|8128.4|8161|8128.4|8136.5|8104.1|0
1618877700000|2021-04-20 00:15:00|8145.6|8113|8160.4|8127.8|8169.9|8137.3|8145.6|8113|0
1618878000000|2021-04-20 00:20:00|8165.5|8132.9|8150.5|8117.9|8171|8138.4|8147.1|8114.5|0
1618878300000|2021-04-20 00:25:00|8158.7|8126.1|8163.3|8130.7|8163.3|8130.7|8158.1|8125.5|0
1618878600000|2021-04-20 00:30:00|8173.2|8140.6|8181|8148.4|8187.9|8155.3|8172.9|8140.3|0
1618878900000|2021-04-20 00:35:00|8180.4|8147.8|8172.7|8140.1|8182.5|8149.9|8169.5|8136.9|0
1618879200000|2021-04-20 00:40:00|8177.2|8144.6|8188.9|8156.3|8190.3|8157.7|8177.2|8144.6|0
1618879500000|2021-04-20 00:45:00|8187.2|8154.6|8181.3|8148.7|8187.2|8154.6|8178.8|8146.2|0
1618879800000|2021-04-20 00:50:00|8180.1|8147.5|8197.2|8164.4|8197.2|8164.4|8180.1|8147.5|0
1618880100000|2021-04-20 00:55:00|8195.5|8162.7|8192|8159.2|8195.5|8162.7|8178.7|8146.1|0
1618880400000|2021-04-20 01:00:00|8189.5|8156.9|8188.4|8155.8|8193.6|8160.8|8187.5|8154.9|0
1618880700000|2021-04-20 01:05:00|8181.7|8149.1|8175.9|8143.3|8182.6|8150|8175.9|8143.3|0
1618881000000|2021-04-20 01:10:00|8169.2|8136.6|8171.8|8139.2|8177.9|8145.3|8169.2|8136.6|0
1618881300000|2021-04-20 01:15:00|8173.7|8141.1|8174.9|8142.3|8180|8147.4|8173.7|8141.1|0
1618881600000|2021-04-20 01:20:00|8174.3|8141.7|8173.9|8141.3|8177.4|8144.8|8171|8138.4|0
1618881900000|2021-04-20 01:25:00|8174.7|8142.1|8176.3|8143.7|8176.3|8143.7|8171.5|8138.9|0
1618882200000|2021-04-20 01:30:00|8174.6|8142|8175.1|8142.5|8177.6|8145|8172.1|8139.5|0
1618882500000|2021-04-20 01:35:00|8172.8|8140.2|8169.7|8137.1|8173.8|8141.2|8169.2|8136.6|0
1618882800000|2021-04-20 01:40:00|8171|8138.4|8163.9|8131.3|8171|8138.4|8162.8|8130.2|0
1618883100000|2021-04-20 01:45:00|8164.5|8131.9|8159.1|8126.5|8167.3|8134.7|8156.6|8124|0
1618883400000|2021-04-20 01:50:00|8158.4|8125.8|8160.8|8128.2|8164.4|8131.8|8158.3|8125.7|0
1618883700000|2021-04-20 01:55:00|8160.7|8128.1|8166.1|8133.5|8166.7|8134.1|8159.5|8126.9|0
1618884000000|2021-04-20 02:00:00|8163.3|8130.7|8155.2|8122.6|8163.3|8130.7|8154.5|8121.9|0
1618884300000|2021-04-20 02:05:00|8153.6|8121|8149.4|8116.8|8154.5|8121.9|8149.4|8116.8|0
1618884600000|2021-04-20 02:10:00|8152.1|8119.5|8163.9|8131.3|8163.9|8131.3|8150.6|8118|0
1618884900000|2021-04-20 02:15:00|8167.1|8134.5|8159.9|8127.3|8167.1|8134.5|8158.5|8125.9|0
1618885200000|2021-04-20 02:20:00|8163.4|8130.8|8165|8132.4|8165.7|8133.1|8162.3|8129.7|0
1618885500000|2021-04-20 02:25:00|8166.9|8134.3|8163.5|8130.9|8166.9|8134.3|8161.4|8128.8|0
1618885800000|2021-04-20 02:30:00|8163.3|8130.7|8159|8126.4|8163.3|8130.7|8156.4|8123.8|0
1618886100000|2021-04-20 02:35:00|8159.9|8127.3|8160.5|8127.9|8163.3|8130.7|8158.7|8126.1|0
1618886400000|2021-04-20 02:40:00|8163.5|8130.9|8168.6|8136|8168.6|8136|8160.6|8128|0
1618886700000|2021-04-20 02:45:00|8172|8139.4|8164.4|8131.8|8172|8139.4|8164.4|8131.8|0
1618887000000|2021-04-20 02:50:00|8160.2|8127.6|8154.4|8121.8|8160.6|8128|8154.2|8121.6|0
1618887300000|2021-04-20 02:55:00|8151.1|8118.5|8148|8115.4|8152.6|8120|8144.4|8111.8|0
1618887600000|2021-04-20 03:00:00|8149.6|8117|8144.1|8111.5|8149.6|8117|8144.1|8111.5|0
1618887900000|2021-04-20 03:05:00|8143.8|8111.2|8143.8|8111.2|8146.8|8114.2|8143|8110.4|0
1618888200000|2021-04-20 03:10:00|8146.6|8114|8153.2|8120.6|8155.3|8122.7|8146.1|8113.5|0
1618888500000|2021-04-20 03:15:00|8151.8|8119.2|8146.6|8114|8151.8|8119.2|8145.7|8113.1|0
1618888800000|2021-04-20 03:20:00|8143.2|8110.6|8144.1|8111.5|8146.2|8113.6|8141.8|8109.2|0
1618889100000|2021-04-20 03:25:00|8149.4|8116.8|8151.2|8118.6|8156.1|8123.5|8149.4|8116.8|0
1618889400000|2021-04-20 03:30:00|8154.3|8121.7|8148.6|8116|8154.3|8121.7|8148.5|8115.9|0
1618889700000|2021-04-20 03:35:00|8148.1|8115.5|8132.3|8099.9|8148.6|8116|8132.3|8099.9|0
1618890000000|2021-04-20 03:40:00|8132.9|8100.5|8141.6|8109|8141.6|8109|8132.9|8100.5|0
1618890300000|2021-04-20 03:45:00|8140.4|8108|8132.8|8100.4|8140.4|8108|8132.8|8100.4|0
1618890600000|2021-04-20 03:50:00|8135.9|8103.5|8133|8100.6|8138.5|8106.1|8133|8100.6|0
1618890900000|2021-04-20 03:55:00|8133.8|8101.4|8131.9|8099.5|8133.8|8101.4|8128.7|8096.3|0
1618891200000|2021-04-20 04:00:00|8131|8098.6|8126.6|8094.2|8131.1|8098.7|8126.6|8094.2|0
1618891500000|2021-04-20 04:05:00|8129.2|8096.8|8123.5|8091.1|8129.2|8096.8|8122.4|8090|0
1618891800000|2021-04-20 04:10:00|8123.1|8090.7|8129.7|8097.3|8131.2|8098.8|8123.1|8090.7|0
1618892100000|2021-04-20 04:15:00|8130.6|8098.2|8129.6|8097.2|8130.9|8098.5|8125|8092.6|0
1618892400000|2021-04-20 04:20:00|8133.8|8101.4|8131.7|8099.3|8136.3|8103.9|8131.5|8099.1|0
1618892700000|2021-04-20 04:25:00|8132.9|8100.5|8123|8090.6|8132.9|8100.5|8120.3|8087.9|0
1618893000000|2021-04-20 04:30:00|8129.7|8097.3|8122.7|8090.3|8132.1|8099.7|8122.7|8090.3|0
1618893300000|2021-04-20 04:35:00|8121.4|8089|8121.1|8088.7|8121.4|8089|8107.4|8075|0
1618893600000|2021-04-20 04:40:00|8122.8|8090.4|8115.8|8083.4|8122.8|8090.4|8113.5|8081.1|0
1618893900000|2021-04-20 04:45:00|8113.4|8081|8120|8087.6|8121.5|8089.1|8113.4|8081|0
1618894200000|2021-04-20 04:50:00|8116.8|8084.4|8114|8081.6|8117.4|8085|8114|8081.6|0
1618894500000|2021-04-20 04:55:00|8113.7|8081.3|8114.2|8081.8|8119.3|8086.9|8113|8080.6|0
1618894800000|2021-04-20 05:00:00|8112.6|8080.2|8113.2|8080.8|8114.9|8082.5|8111|8078.6|0
1618895100000|2021-04-20 05:05:00|8112.4|8080|8094.6|8062.2|8116.2|8083.8|8094.5|8062.1|0
1618895400000|2021-04-20 05:10:00|8095.9|8063.5|8098.3|8065.9|8099.1|8066.7|8095.7|8063.3|0
1618895700000|2021-04-20 05:15:00|8097.9|8065.5|8098.3|8065.9|8099.4|8067|8096.1|8063.7|0
1618896000000|2021-04-20 05:20:00|8097.9|8065.5|8092.3|8059.9|8100.9|8068.5|8092.3|8059.9|0
1618896300000|2021-04-20 05:25:00|8093.5|8061.1|8094.3|8061.9|8094.3|8061.9|8091.3|8058.9|0
1618896600000|2021-04-20 05:30:00|8090.4|8058.2|8088.7|8056.5|8098.8|8066.4|8088.7|8056.5|0
1618896900000|2021-04-20 05:35:00|8089.1|8056.9|8083.8|8051.6|8089.1|8056.9|8079|8046.8|0
1618897200000|2021-04-20 05:40:00|8082.8|8050.6|8087.2|8055|8090.8|8058.6|8080.8|8048.6|0
1618897500000|2021-04-20 05:45:00|8088.5|8056.3|8088.3|8056.1|8090.3|8058.1|8084.6|8052.4|0
1618897800000|2021-04-20 05:50:00|8086.5|8054.3|8088.7|8056.5|8091.7|8059.3|8081.6|8049.4|0
1618898100000|2021-04-20 05:55:00|8089.3|8057.1|8085|8052.8|8090.7|8058.5|8082.9|8050.7|0
1618963800000|2021-04-21 00:10:00|7918.9|7887.3|7927.1|7895.5|7949.3|7917.5|7918.9|7887.3|0
1618964100000|2021-04-21 00:15:00|7923.7|7892.1|7938.1|7906.5|7938.1|7906.5|7923.7|7892.1|0
1618964400000|2021-04-21 00:20:00|7935.3|7903.7|7939.3|7907.7|7950|7918.2|7935.3|7903.7|0
1618964700000|2021-04-21 00:25:00|7939.2|7907.6|7935|7903.4|7939.2|7907.6|7932.6|7901|0
1618965000000|2021-04-21 00:30:00|7940.7|7909.1|7945.2|7913.4|7947.5|7915.7|7940.7|7909.1|0
1618965300000|2021-04-21 00:35:00|7948.9|7917.1|7944.5|7912.7|7948.9|7917.1|7939.7|7908.1|0
1618965600000|2021-04-21 00:40:00|7940.7|7909.1|7930.8|7899.2|7947.8|7916|7930.8|7899.2|0
1618965900000|2021-04-21 00:45:00|7930.6|7899|7938.4|7906.8|7938.4|7906.8|7926.4|7894.8|0
1618966200000|2021-04-21 00:50:00|7938|7906.4|7946.6|7914.8|7948.3|7916.5|7938|7906.4|0
1618966500000|2021-04-21 00:55:00|7943.5|7911.7|7939.2|7907.6|7945.7|7913.9|7939.2|7907.6|0
1618966800000|2021-04-21 01:00:00|7936.2|7904.6|7923.2|7891.6|7938.3|7906.7|7923.2|7891.6|0
1618967100000|2021-04-21 01:05:00|7922.5|7890.9|7917.3|7885.7|7922.5|7890.9|7911.4|7879.8|0
1618967400000|2021-04-21 01:10:00|7917.4|7885.8|7905.1|7873.5|7917.4|7885.8|7905.1|7873.5|0
1618967700000|2021-04-21 01:15:00|7904|7872.4|7892.4|7860.8|7904|7872.4|7892.2|7860.6|0
1618968000000|2021-04-21 01:20:00|7895.6|7864|7885.7|7854.3|7895.6|7864|7885.7|7854.3|0
1618968300000|2021-04-21 01:25:00|7886.8|7855.4|7873.2|7841.8|7887|7855.6|7870.7|7839.3|0
1618968600000|2021-04-21 01:30:00|7874.1|7842.7|7893.1|7861.5|7893.1|7861.5|7872.3|7840.9|0
1618968900000|2021-04-21 01:35:00|7895.1|7863.5|7886.7|7855.3|7895.1|7863.5|7886.7|7855.3|0
1618969200000|2021-04-21 01:40:00|7887.3|7855.9|7870.6|7839.2|7887.3|7855.9|7865.2|7833.8|0
1618969500000|2021-04-21 01:45:00|7868.5|7837.1|7872.8|7841.4|7872.8|7841.4|7864.8|7833.4|0
1618969800000|2021-04-21 01:50:00|7873.7|7842.3|7866.9|7835.5|7873.7|7842.3|7865.4|7834|0
1618970100000|2021-04-21 01:55:00|7861.2|7829.8|7860.4|7829|7863.4|7832|7853.8|7822.4|0
1618970400000|2021-04-21 02:00:00|7857.6|7826.2|7852.2|7820.8|7859.1|7827.7|7851.9|7820.5|0
1618970700000|2021-04-21 02:05:00|7854.9|7823.5|7853.2|7821.8|7856.3|7824.9|7851.8|7820.4|0
1618971000000|2021-04-21 02:10:00|7855.1|7823.7|7858|7826.6|7858|7826.6|7853.9|7822.5|0
1618971300000|2021-04-21 02:15:00|7860.9|7829.5|7873.8|7842.4|7874.5|7843.1|7859.6|7828.2|0
1618971600000|2021-04-21 02:20:00|7875.6|7844.2|7874.1|7842.7|7881.1|7849.7|7874.1|7842.7|0
1618971900000|2021-04-21 02:25:00|7872.4|7841|7871.5|7840.1|7876.7|7845.3|7870.5|7839.1|0
1618972200000|2021-04-21 02:30:00|7870.2|7838.8|7869.8|7838.4|7873.9|7842.5|7868.7|7837.3|0
1618972500000|2021-04-21 02:35:00|7869.1|7837.7|7872.5|7841.1|7873.8|7842.4|7869.1|7837.7|0
1618972800000|2021-04-21 02:40:00|7872.2|7840.8|7870.2|7838.8|7872.2|7840.8|7869.1|7837.7|0
1618973100000|2021-04-21 02:45:00|7868.9|7837.5|7875.8|7844.4|7875.8|7844.4|7868.9|7837.5|0
1618973400000|2021-04-21 02:50:00|7876.5|7845.1|7889.1|7857.7|7891.9|7860.3|7876.5|7845.1|0
1618973700000|2021-04-21 02:55:00|7888.8|7857.4|7890.2|7858.8|7893.1|7861.5|7888.8|7857.4|0
1618974000000|2021-04-21 03:00:00|7889.2|7857.8|7899.2|7867.6|7899.3|7867.7|7889.2|7857.8|0
1618974300000|2021-04-21 03:05:00|7897.8|7866.2|7912.5|7880.9|7912.5|7880.9|7897.8|7866.2|0
1618974600000|2021-04-21 03:10:00|7911.5|7879.9|7914.3|7882.7|7916|7884.4|7910.8|7879.2|0
1618974900000|2021-04-21 03:15:00|7913.5|7881.9|7909.3|7877.7|7914.6|7883|7909.3|7877.7|0
1618975200000|2021-04-21 03:20:00|7912|7880.4|7906.6|7875|7912|7880.4|7906.6|7875|0
1618975500000|2021-04-21 03:25:00|7912|7880.4|7911.5|7879.9|7912.8|7881.2|7908.8|7877.2|0
1618975800000|2021-04-21 03:30:00|7907.9|7876.3|7905.4|7873.8|7913.2|7881.6|7905.1|7873.5|0
1618976100000|2021-04-21 03:35:00|7904.6|7873|7913.4|7881.8|7913.9|7882.3|7904.6|7873|0
1618976400000|2021-04-21 03:40:00|7912.8|7881.2|7912.5|7880.9|7914.5|7882.9|7912|7880.4|0
1618976700000|2021-04-21 03:45:00|7915.1|7883.5|7914|7882.4|7915.2|7883.6|7911.4|7879.8|0
1618977000000|2021-04-21 03:50:00|7913.6|7882|7912.7|7881.1|7915.3|7883.7|7910.5|7878.9|0
1618977300000|2021-04-21 03:55:00|7914.7|7883.1|7918.6|7887|7918.6|7887|7913.5|7881.9|0
1618977600000|2021-04-21 04:00:00|7917.4|7885.8|7916.5|7884.9|7922.9|7891.3|7916.5|7884.9|0
1618977900000|2021-04-21 04:05:00|7916.6|7885|7929.8|7898.2|7929.8|7898.2|7916.6|7885|0
1618978200000|2021-04-21 04:10:00|7930.3|7898.7|7934.9|7903.3|7934.9|7903.3|7928.7|7897.1|0
1618978500000|2021-04-21 04:15:00|7937.4|7905.8|7939.9|7908.3|7939.9|7908.3|7935.9|7904.3|0
1618978800000|2021-04-21 04:20:00|7936.9|7905.3|7938.8|7907.2|7944.5|7912.7|7935.1|7903.5|0
1618979100000|2021-04-21 04:25:00|7938|7906.4|7948.8|7917|7952.1|7920.3|7938|7906.4|0
1618979400000|2021-04-21 04:30:00|7949.9|7918.1|7945.3|7913.5|7949.9|7918.1|7945.3|7913.5|0
1618979700000|2021-04-21 04:35:00|7948.1|7916.3|7950.4|7918.6|7951.7|7919.9|7948.1|7916.3|0
1618980000000|2021-04-21 04:40:00|7949.2|7917.4|7959|7927.2|7963.9|7932.1|7947.8|7916|0
1618980300000|2021-04-21 04:45:00|7961.4|7929.6|7963.7|7931.9|7972.4|7940.6|7960.1|7928.3|0
1618980600000|2021-04-21 04:50:00|7961.2|7929.4|7960.4|7928.6|7961.5|7929.7|7958.8|7927|0
1618980900000|2021-04-21 04:55:00|7959|7927.2|7970.9|7939.1|7970.9|7939.1|7959|7927.2|0
1618981200000|2021-04-21 05:00:00|7971.4|7939.6|7965.6|7933.8|7971.4|7939.6|7963.4|7931.6|0
1618981500000|2021-04-21 05:05:00|7964.4|7932.6|7964.6|7932.8|7969.5|7937.7|7961.9|7930.1|0
1618981800000|2021-04-21 05:10:00|7964.9|7933.1|7946|7914.2|7965.9|7934.1|7946|7914.2|0
1618982100000|2021-04-21 05:15:00|7941|7909.2|7935.5|7903.9|7941|7909.2|7935.5|7903.9|0
1618982400000|2021-04-21 05:20:00|7938.3|7906.7|7946.5|7914.7|7946.5|7914.7|7937.1|7905.5|0
1618982700000|2021-04-21 05:25:00|7945.3|7913.5|7957.2|7925.4|7957.2|7925.4|7944.1|7912.3|0
1618983000000|2021-04-21 05:30:00|7956.3|7924.5|7963.6|7931.8|7965.5|7933.7|7955.6|7923.8|0
1618983300000|2021-04-21 05:35:00|7964.4|7932.6|7965.9|7934.1|7965.9|7934.1|7962.8|7931|0
1618983600000|2021-04-21 05:40:00|7965.2|7933.4|7961.8|7930|7965.5|7933.7|7960.3|7928.5|0
1618983900000|2021-04-21 05:45:00|7962.1|7930.3|7964.9|7933.1|7966|7934.2|7958.4|7926.6|0
1618984200000|2021-04-21 05:50:00|7961.1|7929.3|7955.3|7923.5|7962|7930.2|7953.3|7921.5|0
1618984500000|2021-04-21 05:55:00|7953.6|7921.8|7957.5|7925.7|7960.8|7929|7948.6|7916.8|0
1619050200000|2021-04-22 00:10:00|7827.1|7795.9|7845.7|7814.3|7845.7|7814.3|7815.1|7783.9|0
1619050500000|2021-04-22 00:15:00|7844|7812.6|7877|7845.6|7877|7845.6|7840.4|7809.2|0
1619050800000|2021-04-22 00:20:00|7881.5|7850.1|7898.9|7867.3|7916|7884.4|7873.8|7842.4|0
1619051100000|2021-04-22 00:25:00|7898.2|7866.6|7903.8|7872.2|7903.8|7872.2|7894.5|7862.9|0
1619051400000|2021-04-22 00:30:00|7905.3|7873.7|7885.5|7854.1|7905.3|7873.7|7885.5|7854.1|0
1619051700000|2021-04-22 00:35:00|7883.9|7852.5|7888|7856.6|7894.6|7863|7883.7|7852.3|0
1619052000000|2021-04-22 00:40:00|7889.1|7857.7|7888.9|7857.5|7889.1|7857.7|7880.1|7848.7|0
1619052300000|2021-04-22 00:45:00|7887.9|7856.5|7889.1|7857.7|7892.1|7860.5|7885.6|7854.2|0
1619052600000|2021-04-22 00:50:00|7887.4|7856|7870|7838.6|7887.4|7856|7869.5|7838.1|0
1619052900000|2021-04-22 00:55:00|7869|7837.6|7865.8|7834.4|7873.5|7842.1|7863.3|7831.9|0
1619053200000|2021-04-22 01:00:00|7863.9|7832.5|7863.2|7831.8|7868.4|7837|7860.3|7828.9|0
1619053500000|2021-04-22 01:05:00|7872.2|7840.8|7880.8|7849.4|7880.8|7849.4|7870|7838.6|0
1619053800000|2021-04-22 01:10:00|7887.4|7856|7895.3|7863.7|7902.5|7870.9|7882.8|7851.4|0
1619054100000|2021-04-22 01:15:00|7888.6|7857.2|7884.3|7852.9|7888.6|7857.2|7882.6|7851.2|0
1619054400000|2021-04-22 01:20:00|7884.1|7852.7|7873.6|7842.2|7884.1|7852.7|7873.1|7841.7|0
1619054700000|2021-04-22 01:25:00|7871.1|7839.7|7869.4|7838|7871.1|7839.7|7859.6|7828.2|0
1619055000000|2021-04-22 01:30:00|7865.1|7833.7|7872.5|7841.1|7877.2|7845.8|7865.1|7833.7|0
1619055300000|2021-04-22 01:35:00|7873.2|7841.8|7882.7|7851.3|7882.7|7851.3|7873.2|7841.8|0
1619055600000|2021-04-22 01:40:00|7880.1|7848.7|7876.9|7845.5|7880.1|7848.7|7867.9|7836.5|0
1619055900000|2021-04-22 01:45:00|7877.6|7846.2|7892.2|7860.6|7892.2|7860.6|7873.8|7842.4|0
1619056200000|2021-04-22 01:50:00|7887.3|7855.9|7880.1|7848.7|7887.3|7855.9|7878|7846.6|0
1619056500000|2021-04-22 01:55:00|7882.7|7851.3|7884.1|7852.7|7886.2|7854.8|7879.5|7848.1|0
1619056800000|2021-04-22 02:00:00|7885.5|7854.1|7885.7|7854.3|7886.4|7855|7881.3|7849.9|0
1619057100000|2021-04-22 02:05:00|7888.7|7857.3|7895.9|7864.3|7895.9|7864.3|7886.3|7854.9|0
1619057400000|2021-04-22 02:10:00|7893.3|7861.7|7889.2|7857.8|7894.1|7862.5|7889.2|7857.8|0
1619057700000|2021-04-22 02:15:00|7887.4|7856|7886|7854.6|7888|7856.6|7882.2|7850.8|0
1619058000000|2021-04-22 02:20:00|7886.3|7854.9|7898.5|7866.9|7898.6|7867|7883.8|7852.4|0
1619058300000|2021-04-22 02:25:00|7896.4|7864.8|7893.8|7862.2|7896.4|7864.8|7890.5|7859.1|0
1619058600000|2021-04-22 02:30:00|7897.7|7866.1|7905.2|7873.6|7907.3|7875.7|7897.7|7866.1|0
1619058900000|2021-04-22 02:35:00|7906.7|7875.1|7893.8|7862.2|7907.9|7876.3|7893.8|7862.2|0
1619059200000|2021-04-22 02:40:00|7891.9|7860.3|7884.7|7853.3|7893.5|7861.9|7883.7|7852.3|0
1619059500000|2021-04-22 02:45:00|7882.8|7851.4|7887.4|7856|7888.5|7857.1|7882.8|7851.4|0
1619059800000|2021-04-22 02:50:00|7887.6|7856.2|7885.2|7853.8|7888.3|7856.9|7884.8|7853.4|0
1619060100000|2021-04-22 02:55:00|7877.8|7846.4|7890|7858.6|7890|7858.6|7876.1|7844.7|0
1619060400000|2021-04-22 03:00:00|7890.3|7858.9|7887.9|7856.5|7890.3|7858.9|7885.2|7853.8|0
1619060700000|2021-04-22 03:05:00|7886|7854.6|7890.8|7859.3|7891.3|7859.7|7884.8|7853.4|0
1619061000000|2021-04-22 03:10:00|7892.7|7861.1|7892.5|7860.9|7894|7862.4|7889|7857.6|0
1619061300000|2021-04-22 03:15:00|7892.7|7861.1|7894.6|7863|7898.2|7866.6|7892|7860.4|0
1619061600000|2021-04-22 03:20:00|7896.3|7864.7|7897|7865.4|7899|7867.4|7894.2|7862.6|0
1619061900000|2021-04-22 03:25:00|7899.6|7868|7893.9|7862.3|7899.6|7868|7892.7|7861.1|0
1619062200000|2021-04-22 03:30:00|7896.4|7864.8|7905|7873.4|7905|7873.4|7894.2|7862.6|0
1619062500000|2021-04-22 03:35:00|7900.7|7869.1|7897.9|7866.3|7903.8|7872.2|7894.8|7863.2|0
1619062800000|2021-04-22 03:40:00|7895.2|7863.6|7901|7869.4|7901|7869.4|7894.9|7863.3|0
1619063100000|2021-04-22 03:45:00|7900.9|7869.3|7896.4|7864.8|7900.9|7869.3|7892.1|7860.5|0
1619063400000|2021-04-22 03:50:00|7895.7|7864.1|7889.3|7857.9|7895.7|7864.1|7887.3|7855.9|0
1619063700000|2021-04-22 03:55:00|7886.3|7854.9|7893.9|7862.3|7893.9|7862.3|7885.9|7854.5|0
1619064000000|2021-04-22 04:00:00|7894.1|7862.5|7889.7|7858.3|7894.1|7862.5|7888.9|7857.5|0
1619064300000|2021-04-22 04:05:00|7892.4|7860.8|7890.4|7859|7894.3|7862.7|7889.5|7858.1|0
1619064600000|2021-04-22 04:10:00|7891.1|7859.5|7894.5|7862.9|7895.7|7864.1|7891.1|7859.5|0
1619064900000|2021-04-22 04:15:00|7895|7863.4|7895.3|7863.7|7898.3|7866.7|7895|7863.4|0
1619065200000|2021-04-22 04:20:00|7896.2|7864.6|7899.2|7867.6|7900.4|7868.8|7895.4|7863.8|0
1619065500000|2021-04-22 04:25:00|7898.2|7866.6|7898|7866.4|7902|7870.4|7896|7864.4|0
1619065800000|2021-04-22 04:30:00|7898.6|7867|7887.2|7855.8|7901.1|7869.5|7887.2|7855.8|0
1619066100000|2021-04-22 04:35:00|7887.5|7856.1|7899.5|7867.9|7899.5|7867.9|7884.5|7853.1|0
1619066400000|2021-04-22 04:40:00|7899.2|7867.6|7908.2|7876.6|7908.9|7877.3|7898.7|7867.1|0
1619066700000|2021-04-22 04:45:00|7907.1|7875.5|7904.9|7873.3|7912.1|7880.5|7903.5|7871.9|0
1619067000000|2021-04-22 04:50:00|7908.2|7876.6|7912.1|7880.5|7912.6|7881|7908.2|7876.6|0
1619067300000|2021-04-22 04:55:00|7912.4|7880.8|7908.9|7877.3|7915.4|7883.8|7908.9|7877.3|0
1619067600000|2021-04-22 05:00:00|7906.7|7875.1|7908.9|7877.3|7911.1|7879.5|7906.7|7875.1|0
1619067900000|2021-04-22 05:05:00|7911.5|7879.9|7914.9|7883.3|7914.9|7883.3|7906.1|7874.5|0
1619068200000|2021-04-22 05:10:00|7914.8|7883.2|7902.9|7871.3|7914.8|7883.2|7902.9|7871.3|0
1619068500000|2021-04-22 05:15:00|7907.3|7875.7|7915.4|7883.8|7918.8|7887.2|7902.3|7870.7|0
1619068800000|2021-04-22 05:20:00|7916.9|7885.3|7914.6|7883|7917|7885.4|7911.9|7880.3|0
1619069100000|2021-04-22 05:25:00|7911.4|7879.8|7908.2|7876.6|7913.4|7881.8|7908.2|7876.6|0
1619069400000|2021-04-22 05:30:00|7909.2|7877.6|7908.6|7877|7914|7882.4|7908|7876.4|0
1619069700000|2021-04-22 05:35:00|7907.3|7875.7|7905.5|7873.9|7910.9|7879.3|7898.7|7867.1|0
1619070000000|2021-04-22 05:40:00|7904.2|7872.6|7907.5|7875.9|7908.4|7876.8|7904.2|7872.6|0
1619070300000|2021-04-22 05:45:00|7907.9|7876.3|7902.6|7871|7907.9|7876.3|7900.3|7868.7|0
1619070600000|2021-04-22 05:50:00|7899.3|7867.7|7913.2|7881.6|7916.3|7884.7|7899.3|7867.7|0
1619070900000|2021-04-22 05:55:00|7912.8|7881.2|7909|7877.4|7915.1|7883.5|7907.8|7876.2|0
1619136600000|2021-04-23 00:10:00|7882.2|7850.8|7891.1|7859.5|7891.1|7859.5|7873.6|7842.2|0
1619136900000|2021-04-23 00:15:00|7896.2|7864.6|7898.3|7866.7|7898.3|7866.7|7881|7849.6|0
1619137200000|2021-04-23 00:20:00|7898.9|7867.3|7909.2|7877.6|7913.8|7882.2|7887.7|7856.3|0
1619137500000|2021-04-23 00:25:00|7907.9|7876.3|7895.1|7863.5|7907.9|7876.3|7893|7861.4|0
1619137800000|2021-04-23 00:30:00|7894.7|7863.1|7879.5|7848.1|7894.7|7863.1|7879.5|7848.1|0
1619138100000|2021-04-23 00:35:00|7884.4|7853|7901.1|7869.5|7901.1|7869.5|7884.4|7853|0
1619138400000|2021-04-23 00:40:00|7902|7870.4|7908.9|7877.3|7913.1|7881.5|7898|7866.4|0
1619138700000|2021-04-23 00:45:00|7910.1|7878.5|7921.4|7889.8|7921.4|7889.8|7908.3|7876.7|0
1619139000000|2021-04-23 00:50:00|7920.3|7888.7|7919.6|7888|7920.3|7888.7|7916.8|7885.2|0
1619139300000|2021-04-23 00:55:00|7915.8|7884.2|7919.6|7888|7921.8|7890.2|7912|7880.4|0
1619139600000|2021-04-23 01:00:00|7920.2|7888.6|7927.9|7896.3|7932.7|7901.1|7920.1|7888.5|0
1619139900000|2021-04-23 01:05:00|7925.6|7894|7936.8|7905.2|7937.6|7906|7925.6|7894|0
1619140200000|2021-04-23 01:10:00|7935.8|7904.2|7930.1|7898.5|7938.3|7906.7|7927.7|7896.1|0
1619140500000|2021-04-23 01:15:00|7927.3|7895.7|7927.3|7895.7|7928|7896.4|7923.4|7891.8|0
1619140800000|2021-04-23 01:20:00|7927.9|7896.3|7916.4|7884.8|7927.9|7896.3|7916.4|7884.8|0
1619141100000|2021-04-23 01:25:00|7914.3|7882.7|7901.1|7869.5|7917|7885.4|7901.1|7869.5|0
1619141400000|2021-04-23 01:30:00|7901.2|7869.6|7903.7|7872.1|7906|7874.4|7900.3|7868.7|0
1619141700000|2021-04-23 01:35:00|7906.4|7874.8|7907|7875.4|7907|7875.4|7900.8|7869.2|0
1619142000000|2021-04-23 01:40:00|7908.3|7876.7|7896.5|7864.9|7908.3|7876.7|7896.5|7864.9|0
1619142300000|2021-04-23 01:45:00|7895.8|7864.2|7890.1|7858.7|7898.7|7867.1|7890.1|7858.7|0
1619142600000|2021-04-23 01:50:00|7892.8|7861.2|7894.1|7862.5|7894.5|7862.9|7889.7|7858.3|0
1619142900000|2021-04-23 01:55:00|7893.5|7861.9|7893.5|7861.9|7895.3|7863.7|7892.3|7860.7|0
1619143200000|2021-04-23 02:00:00|7896.4|7864.8|7917.2|7885.6|7917.2|7885.6|7896.1|7864.5|0
1619143500000|2021-04-23 02:05:00|7919.6|7888|7921.8|7890.2|7922.3|7890.7|7919.2|7887.6|0
1619143800000|2021-04-23 02:10:00|7922.3|7890.7|7925.2|7893.6|7934.2|7902.6|7922.3|7890.7|0
1619144100000|2021-04-23 02:15:00|7926.2|7894.6|7921.4|7889.8|7932.4|7900.8|7921.4|7889.8|0
1619144400000|2021-04-23 02:20:00|7922.3|7890.7|7923.4|7891.8|7923.5|7891.9|7916.1|7884.5|0
1619144700000|2021-04-23 02:25:00|7923.7|7892.1|7918.5|7886.9|7924.6|7893|7917.9|7886.3|0
1619145000000|2021-04-23 02:30:00|7917.8|7886.2|7921.2|7889.6|7921.5|7889.9|7916.8|7885.2|0
1619145300000|2021-04-23 02:35:00|7919.4|7887.8|7925|7893.4|7925|7893.4|7919.4|7887.8|0
1619145600000|2021-04-23 02:40:00|7926.8|7895.2|7924.3|7892.7|7930.2|7898.6|7924.3|7892.7|0
1619145900000|2021-04-23 02:45:00|7924.2|7892.6|7923.2|7891.6|7924.2|7892.6|7921.4|7889.8|0
1619146200000|2021-04-23 02:50:00|7922.5|7890.9|7921.7|7890.1|7922.5|7890.9|7918.1|7886.5|0
1619146500000|2021-04-23 02:55:00|7919.3|7887.7|7921|7889.4|7921|7889.4|7915.8|7884.2|0
1619146800000|2021-04-23 03:00:00|7920.3|7888.7|7918.4|7886.8|7921.4|7889.8|7918.4|7886.8|0
1619147100000|2021-04-23 03:05:00|7917|7885.4|7916|7884.4|7917.5|7885.9|7914.9|7883.3|0
1619147400000|2021-04-23 03:10:00|7914.7|7883.1|7926.1|7894.5|7926.1|7894.5|7914.1|7882.5|0
1619147700000|2021-04-23 03:15:00|7925.3|7893.7|7922.4|7890.8|7925.6|7894|7919.7|7888.1|0
1619148000000|2021-04-23 03:20:00|7922.5|7890.9|7919.3|7887.7|7922.5|7890.9|7917.3|7885.7|0
1619148300000|2021-04-23 03:25:00|7918.7|7887.1|7917|7885.4|7920.4|7888.8|7917|7885.4|0
1619148600000|2021-04-23 03:30:00|7918.3|7886.7|7915.5|7883.9|7918.5|7886.9|7914.6|7883|0
1619148900000|2021-04-23 03:35:00|7914.9|7883.3|7918|7886.4|7918|7886.4|7914.4|7882.8|0
1619149200000|2021-04-23 03:40:00|7918.6|7887|7922.7|7891.1|7922.7|7891.1|7917.1|7885.5|0
1619149500000|2021-04-23 03:45:00|7919.7|7888.1|7920.9|7889.3|7921.7|7890.1|7919.2|7887.6|0
1619149800000|2021-04-23 03:50:00|7921.9|7890.3|7915.1|7883.5|7922.3|7890.7|7915.1|7883.5|0
1619150100000|2021-04-23 03:55:00|7915.5|7883.9|7910.5|7878.9|7915.5|7883.9|7907.2|7875.6|0
1619150400000|2021-04-23 04:00:00|7909.6|7878|7912.4|7880.8|7912.4|7880.8|7905.9|7874.3|0
1619150700000|2021-04-23 04:05:00|7910.6|7879|7919.2|7887.6|7921.2|7889.6|7910.6|7879|0
1619151000000|2021-04-23 04:10:00|7921.1|7889.5|7916.1|7884.5|7921.3|7889.7|7913.4|7881.8|0
1619151300000|2021-04-23 04:15:00|7917.1|7885.5|7912.2|7880.6|7919.5|7887.9|7912.2|7880.6|0
1619151600000|2021-04-23 04:20:00|7915.9|7884.3|7924.9|7893.3|7924.9|7893.3|7915.7|7884.1|0
1619151900000|2021-04-23 04:25:00|7928.7|7897.1|7929.3|7897.7|7931|7899.4|7928.2|7896.6|0
1619152200000|2021-04-23 04:30:00|7930.6|7899|7929.9|7898.3|7930.9|7899.3|7925.8|7894.2|0
1619152500000|2021-04-23 04:35:00|7931.9|7900.3|7936|7904.4|7936.1|7904.5|7931.9|7900.3|0
1619152800000|2021-04-23 04:40:00|7934|7902.4|7929.1|7897.5|7934.2|7902.6|7928.5|7896.9|0
1619153100000|2021-04-23 04:45:00|7929.6|7898|7927.8|7896.2|7931.7|7900.1|7926.6|7895|0
1619153400000|2021-04-23 04:50:00|7928.3|7896.7|7928.3|7896.7|7931.4|7899.8|7925.7|7894.1|0
1619153700000|2021-04-23 04:55:00|7926.1|7894.5|7929|7897.4|7931.9|7900.3|7925.9|7894.3|0
1619154000000|2021-04-23 05:00:00|7930.1|7898.5|7931.6|7900|7933.7|7902.1|7929.2|7897.6|0
1619154300000|2021-04-23 05:05:00|7931.2|7899.6|7931.6|7900|7931.6|7900|7927.2|7895.6|0
1619154600000|2021-04-23 05:10:00|7928|7896.4|7925.2|7893.6|7931.8|7900.2|7925.2|7893.6|0
1619154900000|2021-04-23 05:15:00|7925.8|7894.2|7916.9|7885.3|7927.4|7895.8|7916.9|7885.3|0
1619155200000|2021-04-23 05:20:00|7916.2|7884.6|7925.3|7893.7|7925.9|7894.3|7916.2|7884.6|0
1619155500000|2021-04-23 05:25:00|7923.7|7892.1|7924|7892.4|7925.8|7894.2|7922.7|7891.1|0
1619155800000|2021-04-23 05:30:00|7922.8|7891.2|7923|7891.4|7925.1|7893.5|7920.2|7888.6|0
1619156100000|2021-04-23 05:35:00|7923.2|7891.6|7922.4|7890.8|7926.1|7894.5|7922.4|7890.8|0
1619156400000|2021-04-23 05:40:00|7925.9|7894.3|7922.5|7890.9|7928.2|7896.6|7922.5|7890.9|0
1619156700000|2021-04-23 05:45:00|7924.4|7892.8|7925.1|7893.5|7927.1|7895.5|7923.4|7891.8|0
1619157000000|2021-04-23 05:50:00|7930.1|7898.5|7936.1|7904.5|7936.3|7904.7|7925.9|7894.3|0
1619157300000|2021-04-23 05:55:00|7936.6|7905|7941.3|7909.5|7943.8|7912|7935.3|7903.7|0
1619395800000|2021-04-26 00:10:00|7931.3|7899.7|7943.6|7911.8|7943.6|7911.8|7922|7890.4|0
1619396100000|2021-04-26 00:15:00|7938.2|7906.6|7951.2|7919.4|7956.3|7924.5|7938.2|7906.6|0
1619396400000|2021-04-26 00:20:00|7951.7|7919.9|7935.4|7903.8|7951.7|7919.9|7935.4|7903.8|0
1619396700000|2021-04-26 00:25:00|7931.9|7900.3|7943.8|7912|7948.4|7916.6|7931.9|7900.3|0
1619397000000|2021-04-26 00:30:00|7944.9|7913.1|7934.4|7902.8|7944.9|7913.1|7932.6|7901|0
1619397300000|2021-04-26 00:35:00|7928.8|7897.2|7943.3|7911.5|7943.3|7911.5|7928.8|7897.2|0
1619397600000|2021-04-26 00:40:00|7941.2|7909.4|7940.9|7909.2|7943.3|7911.5|7939|7907.4|0
1619397900000|2021-04-26 00:45:00|7941.2|7909.4|7945.7|7913.9|7947.2|7915.4|7940.3|7908.7|0
1619398200000|2021-04-26 00:50:00|7945|7913.2|7949|7917.2|7958.1|7926.3|7945|7913.2|0
1619398500000|2021-04-26 00:55:00|7950.4|7918.6|7948.4|7916.6|7952.5|7920.7|7948.4|7916.6|0
1619398800000|2021-04-26 01:00:00|7951.4|7919.6|7944.1|7912.3|7953.2|7921.4|7944.1|7912.3|0
1619399100000|2021-04-26 01:05:00|7946.2|7914.4|7945.1|7913.3|7948.9|7917.1|7944.4|7912.6|0
1619399400000|2021-04-26 01:10:00|7947.3|7915.5|7952.3|7920.5|7957.7|7925.9|7947.3|7915.5|0
1619399700000|2021-04-26 01:15:00|7950.5|7918.7|7952.4|7920.6|7957.7|7925.9|7950.5|7918.7|0
1619400000000|2021-04-26 01:20:00|7951.8|7920|7959.9|7928.1|7962.4|7930.6|7951.1|7919.3|0
1619400300000|2021-04-26 01:25:00|7958.1|7926.3|7969.1|7937.3|7977.2|7945.4|7958.1|7926.3|0
1619400600000|2021-04-26 01:30:00|7969|7937.2|7969.4|7937.6|7970.9|7939.1|7964.5|7932.7|0
1619400900000|2021-04-26 01:35:00|7969|7937.2|7963.3|7931.5|7969.7|7937.9|7962.7|7930.9|0
1619401200000|2021-04-26 01:40:00|7965.2|7933.4|7954.1|7922.3|7965.2|7933.4|7953.9|7922.1|0
1619401500000|2021-04-26 01:45:00|7952.3|7920.5|7960.5|7928.7|7960.5|7928.7|7952.3|7920.5|0
1619401800000|2021-04-26 01:50:00|7955.8|7924|7954.1|7922.3|7956.7|7924.9|7954.1|7922.3|0
1619402100000|2021-04-26 01:55:00|7951.3|7919.5|7940.6|7909|7952.8|7921|7937.9|7906.3|0
1619402400000|2021-04-26 02:00:00|7943.2|7911.4|7941.4|7909.6|7943.2|7911.4|7938.6|7907|0
1619402700000|2021-04-26 02:05:00|7942.5|7910.7|7934|7902.4|7945.5|7913.7|7934|7902.4|0
1619403000000|2021-04-26 02:10:00|7934.9|7903.3|7930.5|7898.9|7936.2|7904.6|7930.5|7898.9|0
1619403300000|2021-04-26 02:15:00|7931.4|7899.8|7931.9|7900.3|7934.9|7903.3|7926.7|7895.1|0
1619403600000|2021-04-26 02:20:00|7931.1|7899.5|7930.1|7898.5|7933.8|7902.2|7928.7|7897.1|0
1619403900000|2021-04-26 02:25:00|7931|7899.4|7935.5|7903.9|7935.5|7903.9|7929.4|7897.8|0
1619404200000|2021-04-26 02:30:00|7941.4|7909.6|7940.3|7908.7|7941.4|7909.6|7934.8|7903.2|0
1619404500000|2021-04-26 02:35:00|7938.4|7906.8|7938.2|7906.6|7941|7909.2|7937.5|7905.9|0
1619404800000|2021-04-26 02:40:00|7938.8|7907.2|7948.1|7916.3|7948.1|7916.3|7938.8|7907.2|0
1619405100000|2021-04-26 02:45:00|7945.1|7913.3|7956.3|7924.5|7956.7|7924.9|7945.1|7913.3|0
1619405400000|2021-04-26 02:50:00|7954.8|7923|7955.1|7923.3|7956|7924.2|7951.8|7920|0
1619405700000|2021-04-26 02:55:00|7951.2|7919.4|7949.7|7917.9|7953.7|7921.9|7949.7|7917.9|0
1619406000000|2021-04-26 03:00:00|7948.8|7917|7953.8|7922|7958.3|7926.5|7948.8|7917|0
1619406300000|2021-04-26 03:05:00|7951.5|7919.7|7952.2|7920.4|7954.2|7922.4|7949.7|7917.9|0
1619406600000|2021-04-26 03:10:00|7953.1|7921.3|7952.2|7920.4|7955.3|7923.5|7949.4|7917.6|0
1619406900000|2021-04-26 03:15:00|7951.3|7919.5|7958.2|7926.4|7959.6|7927.8|7948.9|7917.1|0
1619407200000|2021-04-26 03:20:00|7961.5|7929.7|7960|7928.2|7962.4|7930.6|7960|7928.2|0
1619407500000|2021-04-26 03:25:00|7956.2|7924.4|7952.8|7921|7956.2|7924.4|7949.5|7917.7|0
1619407800000|2021-04-26 03:30:00|7950.8|7919|7950.8|7919|7956.2|7924.4|7950.1|7918.3|0
1619408100000|2021-04-26 03:35:00|7951.4|7919.6|7947.1|7915.3|7951.4|7919.6|7946.8|7915|0
1619408400000|2021-04-26 03:40:00|7947.8|7916|7952.2|7920.4|7954.8|7923|7947.8|7916|0
1619408700000|2021-04-26 03:45:00|7950.5|7918.7|7946.6|7914.8|7951.5|7919.7|7946.6|7914.8|0
1619409000000|2021-04-26 03:50:00|7943.6|7911.8|7940.9|7909.2|7946.8|7915|7940|7908.4|0
1619409300000|2021-04-26 03:55:00|7946.2|7914.4|7944.4|7912.6|7947.7|7915.9|7942.7|7910.9|0
1619409600000|2021-04-26 04:00:00|7945.1|7913.3|7938.9|7907.3|7945.6|7913.8|7938.9|7907.3|0
1619409900000|2021-04-26 04:05:00|7938.7|7907.1|7939.7|7908.1|7945|7913.2|7937.8|7906.2|0
1619410200000|2021-04-26 04:10:00|7940.3|7908.7|7938|7906.4|7942|7910.2|7937|7905.4|0
1619410500000|2021-04-26 04:15:00|7938.2|7906.6|7936.4|7904.8|7940.7|7909.1|7936.4|7904.8|0
1619410800000|2021-04-26 04:20:00|7936.6|7905|7934.6|7903|7940.5|7908.9|7933.7|7902.1|0
1619411100000|2021-04-26 04:25:00|7931.9|7900.3|7933.7|7902.1|7936|7904.4|7931.1|7899.5|0
1619411400000|2021-04-26 04:30:00|7930.5|7898.9|7932.4|7900.8|7935.5|7903.9|7930.5|7898.9|0
1619411700000|2021-04-26 04:35:00|7932|7900.4|7934.9|7903.3|7937.4|7905.8|7930.5|7898.9|0
1619412000000|2021-04-26 04:40:00|7937.9|7906.3|7935.8|7904.2|7938.7|7907.1|7933.3|7901.7|0
1619412300000|2021-04-26 04:45:00|7934.3|7902.7|7932.9|7901.3|7935.6|7904|7930.1|7898.5|0
1619412600000|2021-04-26 04:50:00|7931.3|7899.7|7933.8|7902.2|7937.6|7906|7930.4|7898.8|0
1619412900000|2021-04-26 04:55:00|7931.5|7899.9|7930.1|7898.5|7934.1|7902.5|7930.1|7898.5|0
1619413200000|2021-04-26 05:00:00|7931.6|7900|7927.5|7895.9|7931.6|7900|7921.3|7889.7|0
1619413500000|2021-04-26 05:05:00|7925|7893.4|7931.7|7900.1|7937.2|7905.6|7924.8|7893.2|0
1619413800000|2021-04-26 05:10:00|7930.2|7898.6|7929.6|7898|7933.6|7902|7928.3|7896.7|0
1619414100000|2021-04-26 05:15:00|7929.4|7897.8|7935.7|7904.1|7935.8|7904.2|7929.4|7897.8|0
1619414400000|2021-04-26 05:20:00|7933.9|7902.3|7925.5|7893.9|7936.8|7905.2|7925.5|7893.9|0
1619414700000|2021-04-26 05:25:00|7927.3|7895.7|7921.5|7889.9|7927.3|7895.7|7920.2|7888.6|0
1619415000000|2021-04-26 05:30:00|7919.7|7888.1|7919|7887.4|7922.7|7891.1|7917|7885.4|0
1619415300000|2021-04-26 05:35:00|7919.2|7887.6|7912.3|7880.7|7919.4|7887.8|7912.3|7880.7|0
1619415600000|2021-04-26 05:40:00|7911.4|7879.8|7902.6|7871|7912.8|7881.2|7899.2|7867.6|0
1619415900000|2021-04-26 05:45:00|7902.8|7871.2|7901.8|7870.2|7903.4|7871.8|7898.2|7866.6|0
1619416200000|2021-04-26 05:50:00|7901.5|7869.9|7900.3|7868.7|7901.5|7869.9|7897.9|7866.3|0
1619416500000|2021-04-26 05:55:00|7902.3|7870.7|7906.5|7874.9|7907|7875.4|7902.3|7870.7|0
1619482200000|2021-04-27 00:10:00|7886.2|7854.8|7887|7855.6|7887|7855.6|7873.4|7842|0
1619482500000|2021-04-27 00:15:00|7885.6|7854.2|7870.8|7839.4|7885.6|7854.2|7870.8|7839.4|0
1619482800000|2021-04-27 00:20:00|7868.6|7837.2|7866.7|7835.3|7884.1|7852.7|7863.3|7831.9|0
1619483100000|2021-04-27 00:25:00|7868.8|7837.4|7890.6|7859.2|7890.6|7859.2|7863.7|7832.3|0
1619483400000|2021-04-27 00:30:00|7891.2|7859.6|7896.3|7864.7|7896.3|7864.7|7887.5|7856.1|0
1619483700000|2021-04-27 00:35:00|7901|7869.4|7909|7877.4|7909|7877.4|7900|7868.4|0
1619484000000|2021-04-27 00:40:00|7909.7|7878.1|7905.2|7873.6|7909.7|7878.1|7903.3|7871.7|0
1619484300000|2021-04-27 00:45:00|7901.1|7869.5|7899.9|7868.3|7903.9|7872.3|7898.1|7866.5|0
1619484600000|2021-04-27 00:50:00|7900.6|7869|7904.9|7873.3|7904.9|7873.3|7897.5|7865.9|0
1619484900000|2021-04-27 00:55:00|7901.3|7869.7|7927.9|7896.3|7934.1|7902.5|7901.3|7869.7|0
1619485200000|2021-04-27 01:00:00|7930.7|7899.1|7930.5|7898.9|7930.8|7899.2|7923.5|7891.9|0
1619485500000|2021-04-27 01:05:00|7931.3|7899.7|7915|7883.4|7931.3|7899.7|7915|7883.4|0
1619485800000|2021-04-27 01:10:00|7913.3|7881.7|7900.5|7868.9|7913.3|7881.7|7900.5|7868.9|0
1619486100000|2021-04-27 01:15:00|7899.1|7867.5|7897.4|7865.8|7901.9|7870.3|7894.3|7862.7|0
1619486400000|2021-04-27 01:20:00|7895.9|7864.3|7893.1|7861.5|7895.9|7864.3|7889.5|7858.1|0
1619486700000|2021-04-27 01:25:00|7892.8|7861.2|7895.4|7863.8|7899.8|7868.2|7888.6|7857.2|0
1619487000000|2021-04-27 01:30:00|7894.3|7862.7|7893.7|7862.1|7897.3|7865.7|7890.3|7858.9|0
1619487300000|2021-04-27 01:35:00|7893.1|7861.5|7895.2|7863.6|7897.2|7865.6|7887.6|7856.2|0
1619487600000|2021-04-27 01:40:00|7897.8|7866.2|7895.8|7864.2|7897.8|7866.2|7895.1|7863.5|0
1619487900000|2021-04-27 01:45:00|7891.8|7860.2|7886.3|7854.9|7891.8|7860.2|7885.8|7854.4|0
1619488200000|2021-04-27 01:50:00|7889.7|7858.3|7897.1|7865.5|7900|7868.4|7889.7|7858.3|0
1619488500000|2021-04-27 01:55:00|7896.1|7864.5|7895.1|7863.5|7896.1|7864.5|7892.6|7861|0
1619488800000|2021-04-27 02:00:00|7898.5|7866.9|7901.1|7869.5|7901.1|7869.5|7896.7|7865.1|0
1619489100000|2021-04-27 02:05:00|7899|7867.4|7901.1|7869.5|7901.1|7869.5|7898.8|7867.2|0
1619489400000|2021-04-27 02:10:00|7901.2|7869.6|7888.3|7856.9|7902.2|7870.6|7888.3|7856.9|0
1619489700000|2021-04-27 02:15:00|7888.9|7857.5|7878.8|7847.4|7889.1|7857.7|7878.8|7847.4|0
1619490000000|2021-04-27 02:20:00|7877.6|7846.2|7872.7|7841.3|7877.6|7846.2|7871.5|7840.1|0
1619490300000|2021-04-27 02:25:00|7872.1|7840.7|7874.8|7843.4|7876.6|7845.2|7872.1|7840.7|0
1619490600000|2021-04-27 02:30:00|7873.9|7842.5|7878.6|7847.2|7878.6|7847.2|7870.3|7838.9|0
1619490900000|2021-04-27 02:35:00|7878|7846.6|7878.9|7847.5|7878.9|7847.5|7872.6|7841.2|0
1619491200000|2021-04-27 02:40:00|7880.3|7848.9|7875.6|7844.2|7880.3|7848.9|7874.9|7843.5|0
1619491500000|2021-04-27 02:45:00|7875.4|7844|7877.5|7846.1|7879.7|7848.3|7874.2|7842.8|0
1619491800000|2021-04-27 02:50:00|7875.8|7844.4|7878.6|7847.2|7879.4|7848|7874.6|7843.2|0
1619492100000|2021-04-27 02:55:00|7879.1|7847.7|7877|7845.6|7881|7849.6|7875.2|7843.8|0
1619492400000|2021-04-27 03:00:00|7879.1|7847.7|7879.4|7848|7880.2|7848.8|7876.6|7845.2|0
1619492700000|2021-04-27 03:05:00|7879.1|7847.7|7883.3|7851.9|7887.7|7856.3|7876.9|7845.5|0
1619493000000|2021-04-27 03:10:00|7882.9|7851.5|7888.4|7857|7893|7861.4|7882.9|7851.5|0
1619493300000|2021-04-27 03:15:00|7888.1|7856.7|7891.4|7859.8|7897.3|7865.7|7888.1|7856.7|0
1619493600000|2021-04-27 03:20:00|7891.1|7859.5|7889.5|7858.1|7892.8|7861.2|7888.4|7857|0
1619493900000|2021-04-27 03:25:00|7892.8|7861.2|7894.1|7862.5|7899.4|7867.8|7892|7860.4|0
1619494200000|2021-04-27 03:30:00|7895|7863.4|7885.3|7853.9|7895|7863.4|7884.1|7852.7|0
1619494500000|2021-04-27 03:35:00|7884.7|7853.3|7884.7|7853.3|7886.7|7855.3|7882.5|7851.1|0
1619494800000|2021-04-27 03:40:00|7884.8|7853.4|7881.9|7850.5|7887.9|7856.5|7881.9|7850.5|0
1619495100000|2021-04-27 03:45:00|7877|7845.6|7886.9|7855.5|7886.9|7855.5|7877|7845.6|0
1619495400000|2021-04-27 03:50:00|7884.3|7852.9|7882.3|7850.9|7887.5|7856.1|7881.6|7850.2|0
1619495700000|2021-04-27 03:55:00|7883.1|7851.7|7877.3|7845.9|7883.1|7851.7|7877.3|7845.9|0
1619496000000|2021-04-27 04:00:00|7878|7846.6|7878.3|7846.9|7878.3|7846.9|7873.9|7842.5|0
1619496300000|2021-04-27 04:05:00|7882|7850.6|7879.6|7848.2|7882.7|7851.3|7879.6|7848.2|0
1619496600000|2021-04-27 04:10:00|7877.1|7845.7|7880.4|7849|7881.3|7849.9|7877.1|7845.7|0
1619496900000|2021-04-27 04:15:00|7877.6|7846.2|7877.3|7845.9|7880.8|7849.4|7877.3|7845.9|0
1619497200000|2021-04-27 04:20:00|7875.2|7843.8|7883.4|7852|7883.4|7852|7875.2|7843.8|0
1619497500000|2021-04-27 04:25:00|7884.7|7853.3|7879.3|7847.9|7884.7|7853.3|7878.3|7846.9|0
1619497800000|2021-04-27 04:30:00|7881.6|7850.2|7881|7849.6|7882.6|7851.2|7879.4|7848|0
1619498100000|2021-04-27 04:35:00|7880|7848.6|7881.3|7849.9|7884.7|7853.3|7880|7848.6|0
1619498400000|2021-04-27 04:40:00|7882.6|7851.2|7881.7|7850.3|7883|7851.6|7880|7848.6|0
1619498700000|2021-04-27 04:45:00|7883.8|7852.4|7884.8|7853.4|7885.1|7853.7|7882.3|7850.9|0
1619499000000|2021-04-27 04:50:00|7882.6|7851.2|7885.2|7853.8|7885.6|7854.2|7881.7|7850.3|0
1619499300000|2021-04-27 04:55:00|7885.9|7854.5|7883.5|7852.1|7886|7854.6|7881.8|7850.4|0
1619499600000|2021-04-27 05:00:00|7886.4|7855|7891.2|7859.6|7891.2|7859.6|7882.3|7850.9|0
1619499900000|2021-04-27 05:05:00|7890.9|7859.3|7900.2|7868.6|7902|7870.4|7888.6|7857.2|0
1619500200000|2021-04-27 05:10:00|7896.9|7865.3|7893.3|7861.7|7900.3|7868.7|7893.3|7861.7|0
1619500500000|2021-04-27 05:15:00|7894.4|7862.8|7890.6|7859.2|7894.4|7862.8|7888.7|7857.3|0
1619500800000|2021-04-27 05:20:00|7891.7|7860.1|7888.7|7857.3|7891.7|7860.1|7883.8|7852.4|0
1619501100000|2021-04-27 05:25:00|7883.9|7852.5|7886.9|7855.5|7887.3|7855.9|7883|7851.6|0
1619501400000|2021-04-27 05:30:00|7883.6|7852.2|7891.6|7860|7893|7861.4|7883.6|7852.2|0
1619501700000|2021-04-27 05:35:00|7891.4|7859.8|7890.1|7858.7|7892.7|7861.1|7883.5|7852.1|0
1619502000000|2021-04-27 05:40:00|7891.9|7860.3|7893.3|7861.7|7893.9|7862.3|7889.9|7858.5|0
1619502300000|2021-04-27 05:45:00|7891.9|7860.3|7896.1|7864.5|7900.1|7868.5|7891.9|7860.3|0
1619502600000|2021-04-27 05:50:00|7897|7865.4|7897.7|7866.1|7901.2|7869.6|7895.3|7863.7|0
1619502900000|2021-04-27 05:55:00|7898.4|7866.8|7902.7|7871.1|7906|7874.4|7898.4|7866.8|0
1619568600000|2021-04-28 00:10:00|7958.6|7926.8|7977.7|7945.9|7978.8|7947|7958.6|7926.8|0
1619568900000|2021-04-28 00:15:00|7979.2|7947.4|7965|7933.2|7979.2|7947.4|7958.5|7926.7|0
1619569200000|2021-04-28 00:20:00|7975.1|7943.3|7957|7925.2|7975.1|7943.3|7955.8|7924|0
1619569500000|2021-04-28 00:25:00|7957.3|7925.5|7948.8|7917|7957.3|7925.5|7945.7|7913.9|0
1619569800000|2021-04-28 00:30:00|7953.7|7921.9|7953.4|7921.6|7953.7|7921.9|7944.5|7912.7|0
1619570100000|2021-04-28 00:35:00|7954.5|7922.7|7969.6|7937.8|7969.6|7937.8|7954.5|7922.7|0
1619570400000|2021-04-28 00:40:00|7970|7938.2|7968.8|7937|7971|7939.2|7963.5|7931.7|0
1619570700000|2021-04-28 00:45:00|7968.9|7937.1|7969.3|7937.5|7970.6|7938.8|7959.9|7928.1|0
1619571000000|2021-04-28 00:50:00|7971.3|7939.5|7974.7|7942.9|7977.8|7946|7971.3|7939.5|0
1619571300000|2021-04-28 00:55:00|7977.4|7945.6|7978.5|7946.7|7983.3|7951.5|7976|7944.2|0
1619571600000|2021-04-28 01:00:00|7978.7|7946.9|7983|7951.2|7983|7951.2|7976.5|7944.7|0
1619571900000|2021-04-28 01:05:00|7981.7|7949.9|7985.2|7953.4|7987.4|7955.6|7978.6|7946.8|0
1619572200000|2021-04-28 01:10:00|7987.5|7955.7|7989.1|7957.3|7989.8|7958|7986.4|7954.6|0
1619572500000|2021-04-28 01:15:00|7987.8|7956|7996.3|7964.3|7996.9|7964.9|7987.8|7956|0
1619572800000|2021-04-28 01:20:00|7996.6|7964.6|7999.8|7967.8|8002.7|7970.7|7991.5|7959.5|0
1619573100000|2021-04-28 01:25:00|7997.3|7965.3|7980.4|7948.6|7999.5|7967.5|7977.6|7945.8|0
1619573400000|2021-04-28 01:30:00|7984.6|7952.8|8013.6|7981.6|8016.7|7984.7|7984.6|7952.8|0
1619573700000|2021-04-28 01:35:00|8011.5|7979.5|8000.7|7968.7|8013|7981|7999.6|7967.6|0
1619574000000|2021-04-28 01:40:00|8003.7|7971.7|8000.2|7968.2|8003.7|7971.7|8000.2|7968.2|0
1619574300000|2021-04-28 01:45:00|7999.1|7967.1|7988.2|7956.4|8000.3|7968.3|7988.2|7956.4|0
1619574600000|2021-04-28 01:50:00|7993|7961|7984.7|7952.9|7993.6|7961.6|7984.7|7952.9|0
1619574900000|2021-04-28 01:55:00|7985.8|7954|7974.1|7942.3|7985.8|7954|7974.1|7942.3|0
1619575200000|2021-04-28 02:00:00|7975.3|7943.5|7966.2|7934.4|7977|7945.2|7964.5|7932.7|0
1619575500000|2021-04-28 02:05:00|7954.7|7922.9|7954|7922.2|7954.7|7922.9|7947.2|7915.4|0
1619575800000|2021-04-28 02:10:00|7956.3|7924.5|7961|7929.2|7963.7|7931.9|7956.3|7924.5|0
1619576100000|2021-04-28 02:15:00|7959.9|7928.1|7964.4|7932.6|7964.4|7932.6|7959.9|7928.1|0
1619576400000|2021-04-28 02:20:00|7964.1|7932.3|7964.4|7932.6|7967|7935.2|7961.5|7929.7|0
1619576700000|2021-04-28 02:25:00|7963|7931.2|7963.8|7932|7965.8|7934|7961.1|7929.3|0
1619577000000|2021-04-28 02:30:00|7964.3|7932.5|7959.5|7927.7|7964.3|7932.5|7955.9|7924.1|0
1619577300000|2021-04-28 02:35:00|7958.5|7926.7|7959.5|7927.7|7960.6|7928.8|7956.5|7924.7|0
1619577600000|2021-04-28 02:40:00|7960.3|7928.5|7956.9|7925.1|7960.8|7929|7956.4|7924.6|0
1619577900000|2021-04-28 02:45:00|7956.8|7925|7955.5|7923.7|7956.8|7925|7952.1|7920.3|0
1619578200000|2021-04-28 02:50:00|7955.9|7924.1|7951.7|7919.9|7956.6|7924.8|7951.7|7919.9|0
1619578500000|2021-04-28 02:55:00|7949.8|7918|7953|7921.2|7954.6|7922.8|7949.8|7918|0
1619578800000|2021-04-28 03:00:00|7951.3|7919.5|7950.6|7918.8|7955.7|7923.9|7950|7918.2|0
1619579100000|2021-04-28 03:05:00|7950|7918.2|7959.6|7927.8|7961.2|7929.4|7949.2|7917.4|0
1619579400000|2021-04-28 03:10:00|7959.7|7927.9|7957.5|7925.7|7959.7|7927.9|7952.6|7920.8|0
1619579700000|2021-04-28 03:15:00|7958.1|7926.3|7959.2|7927.4|7959.2|7927.4|7953.7|7921.9|0
1619580000000|2021-04-28 03:20:00|7959.7|7927.9|7955.8|7924|7959.7|7927.9|7954.4|7922.6|0
1619580300000|2021-04-28 03:25:00|7958.8|7927|7958.2|7926.4|7960.1|7928.3|7958.2|7926.4|0
1619580600000|2021-04-28 03:30:00|7957.9|7926.1|7958.7|7926.9|7962.8|7931|7957.9|7926.1|0
1619580900000|2021-04-28 03:35:00|7958|7926.2|7956.8|7925|7960.9|7929.1|7956.8|7925|0
1619581200000|2021-04-28 03:40:00|7958.9|7927.1|7961.7|7929.9|7961.7|7929.9|7958.1|7926.3|0
1619581500000|2021-04-28 03:45:00|7961|7929.2|7961.6|7929.8|7961.6|7929.8|7956.6|7924.8|0
1619581800000|2021-04-28 03:50:00|7960.2|7928.4|7960.3|7928.5|7962.6|7930.8|7958.8|7927|0
1619582100000|2021-04-28 03:55:00|7962.3|7930.5|7967.3|7935.5|7968.2|7936.4|7962.3|7930.5|0
1619582400000|2021-04-28 04:00:00|7967.1|7935.3|7964.1|7932.3|7967.5|7935.7|7962.4|7930.6|0
1619582700000|2021-04-28 04:05:00|7960.9|7929.1|7957.2|7925.4|7961|7929.2|7956.8|7925|0
1619583000000|2021-04-28 04:10:00|7957.9|7926.1|7960.6|7928.8|7961|7929.2|7957.3|7925.5|0
1619583300000|2021-04-28 04:15:00|7959.5|7927.7|7975.7|7943.9|7975.7|7943.9|7959.5|7927.7|0
1619583600000|2021-04-28 04:20:00|7977.6|7945.8|7977|7945.2|7979.9|7948.1|7973.1|7941.3|0
1619583900000|2021-04-28 04:25:00|7975.9|7944.1|7972.7|7940.9|7978.6|7946.8|7969.4|7937.6|0
1619584200000|2021-04-28 04:30:00|7971.5|7939.7|7968.9|7937.1|7974.1|7942.3|7968.9|7937.1|0
1619584500000|2021-04-28 04:35:00|7967.9|7936.1|7969.6|7937.8|7971.8|7940|7966.3|7934.5|0
1619584800000|2021-04-28 04:40:00|7971.1|7939.3|7976|7944.2|7979.9|7948.1|7971.1|7939.3|0
1619585100000|2021-04-28 04:45:00|7971.2|7939.4|7971.1|7939.3|7972.4|7940.6|7968.4|7936.6|0
1619585400000|2021-04-28 04:50:00|7969.5|7937.7|7968.6|7936.8|7972.3|7940.5|7968.1|7936.3|0
1619585700000|2021-04-28 04:55:00|7967|7935.2|7968.9|7937.1|7971.4|7939.6|7966.5|7934.7|0
1619586000000|2021-04-28 05:00:00|7971.4|7939.6|7972.9|7941.1|7976.2|7944.4|7967.9|7936.1|0
1619586300000|2021-04-28 05:05:00|7976|7944.2|7969.5|7937.7|7976|7944.2|7969.5|7937.7|0
1619586600000|2021-04-28 05:10:00|7970.4|7938.6|7967.1|7935.3|7973.9|7942.1|7967.1|7935.3|0
1619586900000|2021-04-28 05:15:00|7966.6|7934.8|7957.8|7926|7966.6|7934.8|7957.8|7926|0
1619587200000|2021-04-28 05:20:00|7948.4|7916.6|7973.6|7941.8|7973.6|7941.8|7946.8|7915|0
1619587500000|2021-04-28 05:25:00|7978|7946.2|7980.4|7948.6|7982.8|7951|7976.4|7944.6|0
1619587800000|2021-04-28 05:30:00|7980.7|7948.9|7982.4|7950.6|7984.7|7952.9|7980.2|7948.4|0
1619588100000|2021-04-28 05:35:00|7982|7950.2|7980.2|7948.4|7983.9|7952.1|7977.4|7945.6|0
1619588400000|2021-04-28 05:40:00|7981.7|7949.9|7967.4|7935.6|7982.4|7950.6|7967.4|7935.6|0
1619588700000|2021-04-28 05:45:00|7966|7934.2|7966.6|7934.8|7969.1|7937.3|7961.8|7930|0
1619589000000|2021-04-28 05:50:00|7967.6|7935.8|7977.7|7945.9|7978|7946.2|7967.6|7935.8|0
1619589300000|2021-04-28 05:55:00|7979.5|7947.7|7978|7946.2|7985.1|7953.3|7978|7946.2|0
1619655000000|2021-04-29 00:10:00|8063.3|8031.1|8057.7|8025.5|8071.8|8039.6|8055.3|8023.1|0
1619655300000|2021-04-29 00:15:00|8058.5|8026.3|8056.2|8024|8075.9|8043.7|8056.2|8024|0
1619655600000|2021-04-29 00:20:00|8054.7|8022.5|8038.9|8006.9|8054.7|8022.5|8038.9|8006.9|0
1619655900000|2021-04-29 00:25:00|8041.6|8009.4|8040|8008|8043.8|8011.6|8036.8|8004.8|0
1619656200000|2021-04-29 00:30:00|8038.7|8006.7|8034.4|8002.4|8038.7|8006.7|8032.9|8000.9|0
1619656500000|2021-04-29 00:35:00|8032.3|8000.3|8020|7988|8033.3|8001.3|8018.5|7986.5|0
1619656800000|2021-04-29 00:40:00|8025|7993|8031.6|7999.6|8031.6|7999.6|8021.3|7989.3|0
1619657100000|2021-04-29 00:45:00|8033.6|8001.6|8051.3|8019.1|8051.3|8019.1|8031.1|7999.1|0
1619657400000|2021-04-29 00:50:00|8051.5|8019.3|8039.7|8007.7|8052.9|8020.7|8038.2|8006.2|0
1619657700000|2021-04-29 00:55:00|8043.3|8011.1|8039.4|8007.4|8045.3|8013.1|8039.4|8007.4|0
1619658000000|2021-04-29 01:00:00|8041.6|8009.4|8053|8020.8|8053|8020.8|8041.6|8009.4|0
1619658300000|2021-04-29 01:05:00|8057.4|8025.2|8072|8039.8|8075.1|8042.9|8053.2|8021|0
1619658600000|2021-04-29 01:10:00|8070.9|8038.7|8074.7|8042.5|8075.6|8043.4|8070.9|8038.7|0
1619658900000|2021-04-29 01:15:00|8074.3|8042.1|8078.5|8046.3|8083.6|8051.4|8074.3|8042.1|0
1619659200000|2021-04-29 01:20:00|8077.4|8045.2|8073|8040.8|8081.7|8049.5|8073|8040.8|0
1619659500000|2021-04-29 01:25:00|8073.4|8041.2|8066.7|8034.5|8073.4|8041.2|8064.1|8031.9|0
1619659800000|2021-04-29 01:30:00|8069|8036.8|8077.2|8045|8077.2|8045|8069|8036.8|0
1619660100000|2021-04-29 01:35:00|8077.6|8045.4|8072.7|8040.5|8077.9|8045.7|8072.7|8040.5|0
1619660400000|2021-04-29 01:40:00|8069.5|8037.3|8063.7|8031.5|8069.5|8037.3|8062.3|8030.1|0
1619660700000|2021-04-29 01:45:00|8062.6|8030.4|8064.8|8032.6|8065|8032.8|8061.4|8029.2|0
1619661000000|2021-04-29 01:50:00|8061.5|8029.3|8069|8036.8|8069|8036.8|8061.5|8029.3|0
1619661300000|2021-04-29 01:55:00|8068.8|8036.6|8075|8042.8|8076.6|8044.4|8068.8|8036.6|0
1619661600000|2021-04-29 02:00:00|8076.1|8043.9|8061.1|8028.9|8076.2|8044|8061.1|8028.9|0
1619661900000|2021-04-29 02:05:00|8061.9|8029.7|8070.5|8038.3|8070.5|8038.3|8061.9|8029.7|0
1619662200000|2021-04-29 02:10:00|8073.1|8040.9|8069.1|8036.9|8073.1|8040.9|8066.1|8033.9|0
1619662500000|2021-04-29 02:15:00|8069|8036.8|8068.1|8035.9|8070.8|8038.6|8066.6|8034.4|0
1619662800000|2021-04-29 02:20:00|8068.7|8036.5|8068.9|8036.7|8070.1|8037.9|8068.2|8036|0
1619663100000|2021-04-29 02:25:00|8068.8|8036.6|8067.4|8035.2|8071.7|8039.5|8067.4|8035.2|0
1619663400000|2021-04-29 02:30:00|8066.4|8034.2|8066.2|8034|8069.7|8037.5|8065.5|8033.3|0
1619663700000|2021-04-29 02:35:00|8065.8|8033.6|8071.7|8039.5|8072.9|8040.7|8065.8|8033.6|0
1619664000000|2021-04-29 02:40:00|8073.1|8040.9|8074.7|8042.5|8076.5|8044.3|8072.2|8040|0
1619664300000|2021-04-29 02:45:00|8076.1|8043.9|8079.8|8047.6|8079.8|8047.6|8075.8|8043.6|0
1619664600000|2021-04-29 02:50:00|8078.9|8046.7|8079.3|8047.1|8080.6|8048.4|8078|8045.8|0
1619664900000|2021-04-29 02:55:00|8080.6|8048.4|8083.3|8051.1|8083.5|8051.3|8078.3|8046.1|0
1619665200000|2021-04-29 03:00:00|8084.2|8052|8083|8050.8|8085.3|8053.1|8081.6|8049.4|0
1619665500000|2021-04-29 03:05:00|8081.2|8049|8077.5|8045.3|8081.2|8049|8073.4|8041.2|0
1619665800000|2021-04-29 03:10:00|8076.5|8044.3|8077.2|8045|8078.5|8046.3|8075.6|8043.4|0
1619666100000|2021-04-29 03:15:00|8078|8045.8|8071.5|8039.3|8078|8045.8|8071.5|8039.3|0
1619666400000|2021-04-29 03:20:00|8071.6|8039.4|8066.2|8034|8072.5|8040.3|8066.2|8034|0
1619666700000|2021-04-29 03:25:00|8067.6|8035.4|8070.9|8038.7|8070.9|8038.7|8065.7|8033.5|0
1619667000000|2021-04-29 03:30:00|8073.3|8041.1|8064.7|8032.5|8073.3|8041.1|8064.4|8032.2|0
1619667300000|2021-04-29 03:35:00|8065.7|8033.5|8072.7|8040.5|8072.7|8040.5|8065.7|8033.5|0
1619667600000|2021-04-29 03:40:00|8071.3|8039.1|8077.9|8045.7|8080.2|8048|8071.3|8039.1|0
1619667900000|2021-04-29 03:45:00|8076|8043.8|8075.7|8043.5|8078.6|8046.4|8075.7|8043.5|0
1619668200000|2021-04-29 03:50:00|8075.6|8043.4|8072.8|8040.6|8075.6|8043.4|8070.6|8038.4|0
1619668500000|2021-04-29 03:55:00|8070.9|8038.7|8075.4|8043.2|8075.4|8043.2|8070.9|8038.7|0
1619668800000|2021-04-29 04:00:00|8074.8|8042.6|8065|8032.8|8076.9|8044.7|8065|8032.8|0
1619669100000|2021-04-29 04:05:00|8066.2|8034|8061.1|8028.9|8066.6|8034.4|8061.1|8028.9|0
1619669400000|2021-04-29 04:10:00|8060.5|8028.3|8058.8|8026.6|8061.7|8029.5|8057.9|8025.7|0
1619669700000|2021-04-29 04:15:00|8060.7|8028.5|8069|8036.8|8070.7|8038.5|8060.7|8028.5|0
1619670000000|2021-04-29 04:20:00|8066.5|8034.3|8057.5|8025.3|8066.7|8034.5|8057.5|8025.3|0
1619670300000|2021-04-29 04:25:00|8055.7|8023.5|8063.1|8030.9|8063.1|8030.9|8054.9|8022.7|0
1619670600000|2021-04-29 04:30:00|8059.8|8027.6|8053.3|8021.1|8059.8|8027.6|8051.1|8018.9|0
1619670900000|2021-04-29 04:35:00|8055.4|8023.2|8053.6|8021.4|8055.4|8023.2|8050.3|8018.1|0
1619671200000|2021-04-29 04:40:00|8053.7|8021.5|8053.1|8020.9|8056.1|8023.9|8051.2|8019|0
1619671500000|2021-04-29 04:45:00|8051.2|8019|8053.7|8021.5|8053.8|8021.6|8051.2|8019|0
1619671800000|2021-04-29 04:50:00|8053.8|8021.6|8047.9|8015.7|8053.9|8021.7|8047.9|8015.7|0
1619672100000|2021-04-29 04:55:00|8049|8016.8|8049.8|8017.6|8052.7|8020.5|8049|8016.8|0
1619672400000|2021-04-29 05:00:00|8051.4|8019.2|8055.9|8023.7|8055.9|8023.7|8050.6|8018.4|0
1619672700000|2021-04-29 05:05:00|8054.5|8022.3|8054.2|8022|8055.7|8023.5|8051.3|8019.1|0
1619673000000|2021-04-29 05:10:00|8054.5|8022.3|8061.5|8029.3|8061.5|8029.3|8054.3|8022.1|0
1619673300000|2021-04-29 05:15:00|8057.7|8025.5|8052.1|8019.9|8057.8|8025.6|8049.2|8017|0
1619673600000|2021-04-29 05:20:00|8050.4|8018.2|8055.4|8023.2|8057.5|8025.3|8050.4|8018.2|0
1619673900000|2021-04-29 05:25:00|8055.2|8023|8058.2|8026|8058.2|8026|8055.1|8022.9|0
1619674200000|2021-04-29 05:30:00|8057.5|8025.3|8060.8|8028.6|8068.6|8036.4|8057.5|8025.3|0
1619674500000|2021-04-29 05:35:00|8062.7|8030.5|8054.8|8022.6|8064.4|8032.2|8054.8|8022.6|0
1619674800000|2021-04-29 05:40:00|8053.3|8021.1|8049.8|8017.6|8054.6|8022.4|8049.8|8017.6|0
1619675100000|2021-04-29 05:45:00|8049|8016.8|8056.8|8024.6|8057.1|8024.9|8047.2|8015|0
1619675400000|2021-04-29 05:50:00|8057.8|8025.6|8055.1|8022.9|8057.9|8025.7|8053.5|8021.3|0
1619675700000|2021-04-29 05:55:00|8056.6|8024.4|8045.3|8013.1|8057.5|8025.3|8043|8010.8|0
1619741400000|2021-04-30 00:10:00|7933.9|7902.3|7946.7|7914.9|7946.7|7914.9|7921.6|7890|0
1619741700000|2021-04-30 00:15:00|7945.3|7913.5|7926.1|7894.5|7945.3|7913.5|7917.7|7886.1|0
1619742000000|2021-04-30 00:20:00|7925.8|7894.2|7924.1|7892.5|7932.7|7901.1|7921|7889.4|0
1619742300000|2021-04-30 00:25:00|7936.6|7905|7932.3|7900.7|7941.5|7909.7|7931.4|7899.8|0
1619742600000|2021-04-30 00:30:00|7929.4|7897.8|7936.3|7904.7|7939.1|7907.5|7929.4|7897.8|0
1619742900000|2021-04-30 00:35:00|7928|7896.4|7931|7899.4|7931.4|7899.8|7926.8|7895.2|0
1619743200000|2021-04-30 00:40:00|7929.2|7897.6|7937.6|7906|7937.6|7906|7920|7888.4|0
1619743500000|2021-04-30 00:45:00|7938.7|7907.1|7936.3|7904.7|7940.6|7909|7934.3|7902.7|0
1619743800000|2021-04-30 00:50:00|7937|7905.4|7925.3|7893.7|7937|7905.4|7918.3|7886.7|0
1619744100000|2021-04-30 00:55:00|7923.8|7892.2|7927.5|7895.9|7928.2|7896.6|7923.8|7892.2|0
1619744400000|2021-04-30 01:00:00|7925|7893.4|7928.6|7897|7933.5|7901.9|7924.1|7892.5|0
1619744700000|2021-04-30 01:05:00|7930.9|7899.3|7927.3|7895.7|7930.9|7899.3|7927.3|7895.7|0
1619745000000|2021-04-30 01:10:00|7930.6|7899|7924|7892.4|7936|7904.4|7924|7892.4|0
1619745300000|2021-04-30 01:15:00|7921.7|7890.1|7918.6|7887|7921.7|7890.1|7916.1|7884.5|0
1619745600000|2021-04-30 01:20:00|7926.3|7894.7|7925.7|7894.1|7932|7900.4|7925.6|7894|0
1619745900000|2021-04-30 01:25:00|7925.6|7894|7934.1|7902.5|7934.1|7902.5|7925.6|7894|0
1619746200000|2021-04-30 01:30:00|7936.3|7904.7|7934.9|7903.3|7937.3|7905.7|7931.5|7899.9|0
1619746500000|2021-04-30 01:35:00|7935.6|7904|7920|7888.4|7938.8|7907.2|7920|7888.4|0
1619746800000|2021-04-30 01:40:00|7919.2|7887.6|7917|7885.4|7920.3|7888.7|7914.8|7883.2|0
1619747100000|2021-04-30 01:45:00|7919.4|7887.8|7921.7|7890.1|7924.2|7892.6|7919.4|7887.8|0
1619747400000|2021-04-30 01:50:00|7922.5|7890.9|7936.5|7904.9|7937|7905.4|7922.5|7890.9|0
1619747700000|2021-04-30 01:55:00|7937.1|7905.5|7942.9|7911.1|7944.7|7912.9|7937.1|7905.5|0
1619748000000|2021-04-30 02:00:00|7940.3|7908.7|7936.1|7904.5|7940.6|7909|7935|7903.4|0
1619748300000|2021-04-30 02:05:00|7937.1|7905.5|7932.9|7901.3|7937.1|7905.5|7929.5|7897.9|0
1619748600000|2021-04-30 02:10:00|7929.9|7898.3|7929.8|7898.2|7934.2|7902.6|7928.7|7897.1|0
1619748900000|2021-04-30 02:15:00|7932.4|7900.8|7936.8|7905.2|7936.8|7905.2|7932.4|7900.8|0
1619749200000|2021-04-30 02:20:00|7935.5|7903.9|7928.1|7896.5|7935.5|7903.9|7928.1|7896.5|0
1619749500000|2021-04-30 02:25:00|7928.2|7896.6|7927.1|7895.5|7932|7900.4|7927|7895.4|0
1619749800000|2021-04-30 02:30:00|7926|7894.4|7928.9|7897.3|7930.4|7898.8|7926|7894.4|0
1619750100000|2021-04-30 02:35:00|7928.2|7896.6|7927.7|7896.1|7930.4|7898.8|7926|7894.4|0
1619750400000|2021-04-30 02:40:00|7926.9|7895.3|7941.4|7909.6|7941.4|7909.6|7926.9|7895.3|0
1619750700000|2021-04-30 02:45:00|7938.6|7907|7937.7|7906.1|7941.7|7909.9|7936.1|7904.5|0
1619751000000|2021-04-30 02:50:00|7936.6|7905|7933.2|7901.6|7937.3|7905.7|7933.2|7901.6|0
1619751300000|2021-04-30 02:55:00|7930.6|7899|7928|7896.4|7930.6|7899|7924.9|7893.3|0
1619751600000|2021-04-30 03:00:00|7929|7897.4|7928.3|7896.7|7932.8|7901.2|7926|7894.4|0
1619751900000|2021-04-30 03:05:00|7926.2|7894.6|7929.7|7898.1|7930.8|7899.2|7926.2|7894.6|0
1619752200000|2021-04-30 03:10:00|7928.7|7897.1|7924.2|7892.6|7929.2|7897.6|7915.9|7884.3|0
1619752500000|2021-04-30 03:15:00|7920.6|7889|7916.7|7885.1|7922.5|7890.9|7915.2|7883.6|0
1619752800000|2021-04-30 03:20:00|7913.2|7881.6|7916.9|7885.3|7916.9|7885.3|7911.1|7879.5|0
1619753100000|2021-04-30 03:25:00|7915.9|7884.3|7918.1|7886.5|7918.1|7886.5|7910.7|7879.1|0
1619753400000|2021-04-30 03:30:00|7918.8|7887.2|7922.5|7890.9|7922.5|7890.9|7913.7|7882.1|0
1619753700000|2021-04-30 03:35:00|7921.6|7890|7918.6|7887|7921.6|7890|7916.5|7884.9|0
1619754000000|2021-04-30 03:40:00|7922.4|7890.8|7923.4|7891.8|7924.1|7892.5|7920.1|7888.5|0
1619754300000|2021-04-30 03:45:00|7923.5|7891.9|7915.2|7883.6|7923.6|7892|7915.2|7883.6|0
1619754600000|2021-04-30 03:50:00|7914.6|7883|7923.2|7891.6|7923.2|7891.6|7913.4|7881.8|0
1619754900000|2021-04-30 03:55:00|7922.5|7890.9|7916.4|7884.8|7922.5|7890.9|7916.4|7884.8|0
1619755200000|2021-04-30 04:00:00|7918.3|7886.7|7922.4|7890.8|7922.4|7890.8|7914.9|7883.3|0
1619755500000|2021-04-30 04:05:00|7923.1|7891.5|7924.6|7893|7928.6|7897|7920.7|7889.1|0
1619755800000|2021-04-30 04:10:00|7922.6|7891|7926.5|7894.9|7926.5|7894.9|7918.7|7887.1|0
1619756100000|2021-04-30 04:15:00|7924.9|7893.3|7916.1|7884.5|7924.9|7893.3|7916.1|7884.5|0
1619756400000|2021-04-30 04:20:00|7917.1|7885.5|7918.5|7886.9|7918.7|7887.1|7915.6|7884|0
1619756700000|2021-04-30 04:25:00|7917.1|7885.5|7916.9|7885.3|7920.3|7888.7|7915.3|7883.7|0
1619757000000|2021-04-30 04:30:00|7917.1|7885.5|7915.4|7883.8|7919.2|7887.6|7915.4|7883.8|0
1619757300000|2021-04-30 04:35:00|7914.9|7883.3|7911|7879.4|7916.2|7884.6|7911|7879.4|0
1619757600000|2021-04-30 04:40:00|7913|7881.4|7912.2|7880.6|7915.7|7884.1|7911.2|7879.6|0
1619757900000|2021-04-30 04:45:00|7911.3|7879.7|7908.6|7877|7912.4|7880.8|7906.6|7875|0
1619758200000|2021-04-30 04:50:00|7904.7|7873.1|7905|7873.4|7906.8|7875.2|7903.9|7872.3|0
1619758500000|2021-04-30 04:55:00|7905.1|7873.5|7906.7|7875.1|7907.4|7875.8|7902.7|7871.1|0
1619758800000|2021-04-30 05:00:00|7905.4|7873.8|7908.4|7876.8|7908.4|7876.8|7902.8|7871.2|0
1619759100000|2021-04-30 05:05:00|7906.8|7875.2|7909.7|7878.1|7912.4|7880.8|7906.8|7875.2|0
1619759400000|2021-04-30 05:10:00|7905.6|7874|7901.1|7869.5|7908.4|7876.8|7900.4|7868.8|0
1619759700000|2021-04-30 05:15:00|7900|7868.4|7902.1|7870.5|7902.8|7871.2|7900|7868.4|0
1619760000000|2021-04-30 05:20:00|7899.7|7868.1|7900.5|7868.9|7902.3|7870.7|7895.5|7863.9|0
1619760300000|2021-04-30 05:25:00|7902.2|7870.6|7896.4|7864.8|7902.2|7870.6|7895.7|7864.1|0
1619760600000|2021-04-30 05:30:00|7896.1|7864.5|7883.8|7852.4|7896.4|7864.8|7883.8|7852.4|0
1619760900000|2021-04-30 05:35:00|7882.9|7851.5|7883.3|7851.9|7887.8|7856.4|7882.2|7850.8|0
1619761200000|2021-04-30 05:40:00|7885.5|7854.1|7892.3|7860.7|7896.2|7864.6|7885.5|7854.1|0
1619761500000|2021-04-30 05:45:00|7892|7860.4|7886.7|7855.3|7893.4|7861.8|7886.7|7855.3|0
1619761800000|2021-04-30 05:50:00|7887.3|7855.9|7896.4|7864.8|7896.4|7864.8|7885.7|7854.3|0
1619762100000|2021-04-30 05:55:00|7897.4|7865.8|7894.6|7863|7897.4|7865.8|7889.4|7858|0
1620000600000|2021-05-03 00:10:00|7869|7837.6|7861.6|7830.2|7869|7837.6|7849.9|7818.5|0
1620000900000|2021-05-03 00:15:00|7849.8|7818.4|7861|7829.6|7861|7829.6|7843.9|7812.5|0
1620001200000|2021-05-03 00:20:00|7859.6|7828.2|7862.3|7830.9|7867.9|7836.5|7855.1|7823.7|0
1620001500000|2021-05-03 00:25:00|7864.5|7833.1|7860.7|7829.3|7866.8|7835.4|7860.7|7829.3|0
1620001800000|2021-05-03 00:30:00|7858.9|7827.5|7860.4|7829|7861.8|7830.4|7857.1|7825.7|0
1620002100000|2021-05-03 00:35:00|7863.3|7831.9|7856.1|7824.7|7863.3|7831.9|7856.1|7824.7|0
1620002400000|2021-05-03 00:40:00|7858.7|7827.3|7867.1|7835.7|7867.1|7835.7|7858.7|7827.3|0
1620002700000|2021-05-03 00:45:00|7867.5|7836.1|7867|7835.6|7870.3|7838.9|7863.7|7832.3|0
1620003000000|2021-05-03 00:50:00|7868.6|7837.2|7873.2|7841.8|7873.2|7841.8|7868.6|7837.2|0
1620003300000|2021-05-03 00:55:00|7876.9|7845.5|7882|7850.6|7885.4|7854|7876.1|7844.7|0
1620003600000|2021-05-03 01:00:00|7876.6|7845.2|7871.3|7839.9|7877.4|7846|7871.3|7839.9|0
1620003900000|2021-05-03 01:05:00|7872.3|7840.9|7877.9|7846.5|7880|7848.6|7872.3|7840.9|0
1620004200000|2021-05-03 01:10:00|7874.4|7843|7866.5|7835.1|7874.4|7843|7864|7832.6|0
1620004500000|2021-05-03 01:15:00|7870.4|7839|7864.6|7833.2|7870.4|7839|7860.7|7829.3|0
1620004800000|2021-05-03 01:20:00|7865.1|7833.7|7847.9|7816.5|7865.1|7833.7|7847.9|7816.5|0
1620005100000|2021-05-03 01:25:00|7849|7817.6|7848|7816.6|7849|7817.6|7844.3|7812.9|0
1620005400000|2021-05-03 01:30:00|7843.5|7812.1|7848.6|7817.2|7848.6|7817.2|7842.3|7810.9|0
1620005700000|2021-05-03 01:35:00|7848|7816.6|7852.6|7821.2|7852.6|7821.2|7848|7816.6|0
1620006000000|2021-05-03 01:40:00|7856.4|7825|7868.9|7837.5|7869.3|7837.9|7856.4|7825|0
1620006300000|2021-05-03 01:45:00|7871.9|7840.5|7869.8|7838.4|7872|7840.6|7865.1|7833.7|0
1620006600000|2021-05-03 01:50:00|7867.3|7835.9|7852.5|7821.1|7867.3|7835.9|7851.7|7820.3|0
1620006900000|2021-05-03 01:55:00|7854.1|7822.7|7853.5|7822.1|7855.5|7824.1|7850.9|7819.5|0
1620007200000|2021-05-03 02:00:00|7854.6|7823.2|7851.8|7820.4|7855.7|7824.3|7851.8|7820.4|0
1620007500000|2021-05-03 02:05:00|7849.8|7818.4|7844.9|7813.5|7850.4|7819|7843.3|7811.9|0
1620007800000|2021-05-03 02:10:00|7841.7|7810.3|7839.7|7808.5|7845.1|7813.7|7839.7|7808.5|0
1620008100000|2021-05-03 02:15:00|7840.8|7809.4|7831.7|7800.5|7841.9|7810.5|7827.6|7796.4|0
1620008400000|2021-05-03 02:20:00|7829.3|7798.1|7835.8|7804.6|7836.8|7805.6|7828.9|7797.7|0
1620008700000|2021-05-03 02:25:00|7833.8|7802.6|7839.2|7808|7839.2|7808|7833.8|7802.6|0
1620009000000|2021-05-03 02:30:00|7836.5|7805.3|7839|7807.8|7840.5|7809.3|7836.5|7805.3|0
1620009300000|2021-05-03 02:35:00|7836.9|7805.7|7837.7|7806.5|7837.9|7806.7|7833.8|7802.6|0
1620009600000|2021-05-03 02:40:00|7838.2|7807|7836|7804.8|7839.9|7808.7|7833.5|7802.3|0
1620009900000|2021-05-03 02:45:00|7838.2|7807|7837.9|7806.7|7839.9|7808.7|7837.8|7806.6|0
1620010200000|2021-05-03 02:50:00|7836.8|7805.6|7837.6|7806.4|7837.7|7806.5|7832|7800.8|0
1620010500000|2021-05-03 02:55:00|7835.5|7804.3|7844.3|7812.9|7844.3|7812.9|7835.5|7804.3|0
1620010800000|2021-05-03 03:00:00|7845.4|7814|7847.3|7815.9|7849.6|7818.2|7841.8|7810.4|0
1620011100000|2021-05-03 03:05:00|7845.6|7814.2|7849.5|7818.1|7849.5|7818.1|7844.6|7813.2|0
1620011400000|2021-05-03 03:10:00|7852.2|7820.8|7853|7821.6|7854.7|7823.3|7849.2|7817.8|0
1620011700000|2021-05-03 03:15:00|7851.5|7820.1|7851.1|7819.7|7855.8|7824.4|7851.1|7819.7|0
1620012000000|2021-05-03 03:20:00|7850.4|7819|7845.5|7814.1|7854.3|7822.9|7843.3|7811.9|0
1620012300000|2021-05-03 03:25:00|7844.7|7813.3|7840.3|7809.1|7845.3|7813.9|7839.8|7808.6|0
1620012600000|2021-05-03 03:30:00|7835.3|7804.1|7837.7|7806.5|7837.7|7806.5|7830.9|7799.7|0
1620012900000|2021-05-03 03:35:00|7837.5|7806.3|7843.9|7812.5|7844.1|7812.7|7836|7804.8|0
1620013200000|2021-05-03 03:40:00|7843.3|7811.9|7840.5|7809.3|7846.9|7815.5|7840.4|7809.2|0
1620013500000|2021-05-03 03:45:00|7843.8|7812.4|7838.8|7807.6|7845|7813.6|7838.6|7807.4|0
1620013800000|2021-05-03 03:50:00|7841.3|7809.9|7838.5|7807.3|7844.5|7813.1|7835.9|7804.7|0
1620014100000|2021-05-03 03:55:00|7842|7810.6|7836.7|7805.5|7842|7810.6|7831.4|7800.2|0
1620014400000|2021-05-03 04:00:00|7837.1|7805.9|7845.6|7814.2|7852.8|7821.4|7835.6|7804.4|0
1620014700000|2021-05-03 04:05:00|7848.5|7817.1|7843.1|7811.7|7848.7|7817.3|7843.1|7811.7|0
1620015000000|2021-05-03 04:10:00|7843.2|7811.8|7836.7|7805.5|7843.7|7812.3|7834.1|7802.9|0
1620015300000|2021-05-03 04:15:00|7837.7|7806.5|7841.7|7810.3|7841.7|7810.3|7837.7|7806.5|0
1620015600000|2021-05-03 04:20:00|7840.4|7809.2|7836.1|7804.9|7841|7809.6|7835.2|7804|0
1620015900000|2021-05-03 04:25:00|7835.9|7804.7|7835.9|7804.7|7836.6|7805.4|7833.8|7802.6|0
1620016200000|2021-05-03 04:30:00|7835.7|7804.5|7830.9|7799.7|7837.6|7806.4|7830.9|7799.7|0
1620016500000|2021-05-03 04:35:00|7834|7802.8|7833.5|7802.3|7835.9|7804.7|7832|7800.8|0
1620016800000|2021-05-03 04:40:00|7835.2|7804|7829.5|7798.3|7835.2|7804|7826.3|7795.1|0
1620017100000|2021-05-03 04:45:00|7827.1|7795.9|7828.6|7797.4|7828.6|7797.4|7825.7|7794.5|0
1620017400000|2021-05-03 04:50:00|7825.9|7794.7|7827.3|7796.1|7827.8|7796.6|7825.9|7794.7|0
1620017700000|2021-05-03 04:55:00|7829.9|7798.7|7830.1|7798.9|7832.2|7801|7829.9|7798.7|0
1620018000000|2021-05-03 05:00:00|7830.5|7799.3|7831.8|7800.6|7835.2|7804|7830.5|7799.3|0
1620018300000|2021-05-03 05:05:00|7833.3|7802.1|7820.5|7789.3|7833.3|7802.1|7815.9|7784.7|0
1620018600000|2021-05-03 05:10:00|7819.5|7788.3|7814.7|7783.5|7819.5|7788.3|7814.7|7783.5|0
1620018900000|2021-05-03 05:15:00|7814|7782.8|7816.4|7785.2|7817.9|7786.7|7814|7782.8|0
1620019200000|2021-05-03 05:20:00|7815.5|7784.3|7818.6|7787.4|7821.3|7790.1|7815.5|7784.3|0
1620019500000|2021-05-03 05:25:00|7822.1|7790.9|7819.3|7788.1|7822.8|7791.6|7817.9|7786.7|0
1620019800000|2021-05-03 05:30:00|7821.8|7790.6|7818.3|7787.1|7824.8|7793.6|7816.5|7785.3|0
1620020100000|2021-05-03 05:35:00|7818|7786.8|7817.4|7786.2|7819.7|7788.5|7816.9|7785.7|0
1620020400000|2021-05-03 05:40:00|7819.4|7788.2|7817.7|7786.5|7819.7|7788.5|7816.1|7784.9|0
1620020700000|2021-05-03 05:45:00|7816.5|7785.3|7820.8|7789.6|7820.8|7789.6|7815.8|7784.6|0
1620021000000|2021-05-03 05:50:00|7819.5|7788.3|7814.4|7783.2|7820.1|7788.9|7813.7|7782.5|0
1620021300000|2021-05-03 05:55:00|7811.8|7780.6|7813.5|7782.3|7814.8|7783.6|7809.3|7778.1|0
1620087000000|2021-05-04 00:10:00|7901.4|7869.8|7927|7895.4|7929.1|7897.5|7901.4|7869.8|0
1620087300000|2021-05-04 00:15:00|7928.9|7897.3|7933.2|7901.6|7938.9|7907.3|7928.9|7897.3|0
1620087600000|2021-05-04 00:20:00|7930.1|7898.5|7931.3|7899.7|7931.3|7899.7|7915.4|7883.8|0
1620087900000|2021-05-04 00:25:00|7930.2|7898.6|7924.2|7892.6|7930.2|7898.6|7923.9|7892.3|0
1620088200000|2021-05-04 00:30:00|7922.7|7891.1|7913.7|7882.1|7924|7892.4|7913.7|7882.1|0
1620088500000|2021-05-04 00:35:00|7913.2|7881.6|7940.3|7908.7|7940.3|7908.7|7912.4|7880.8|0
1620088800000|2021-05-04 00:40:00|7941.5|7909.7|7940.2|7908.6|7941.5|7909.7|7937|7905.4|0
1620089100000|2021-05-04 00:45:00|7939.3|7907.7|7943.1|7911.3|7943.2|7911.4|7939.3|7907.7|0
1620089400000|2021-05-04 00:50:00|7939.3|7907.7|7941.8|7910|7941.8|7910|7936.8|7905.2|0
1620089700000|2021-05-04 00:55:00|7942.4|7910.6|7951.8|7920|7951.9|7920.1|7942.4|7910.6|0
1620090000000|2021-05-04 01:00:00|7955.9|7924.1|7953.4|7921.6|7962.2|7930.4|7953.4|7921.6|0
1620090300000|2021-05-04 01:05:00|7954|7922.2|7955.1|7923.3|7955.1|7923.3|7951.7|7919.9|0
1620090600000|2021-05-04 01:10:00|7955.9|7924.1|7950.3|7918.5|7957.3|7925.5|7950.3|7918.5|0
1620090900000|2021-05-04 01:15:00|7951.6|7919.8|7949.6|7917.8|7956.4|7924.6|7947.5|7915.7|0
1620091200000|2021-05-04 01:20:00|7952.7|7920.9|7943.3|7911.5|7952.7|7920.9|7943.3|7911.5|0
1620091500000|2021-05-04 01:25:00|7943.6|7911.8|7937.6|7906|7944.1|7912.3|7937.6|7906|0
1620091800000|2021-05-04 01:30:00|7935|7903.4|7930.1|7898.5|7935|7903.4|7930.1|7898.5|0
1620092100000|2021-05-04 01:35:00|7930.3|7898.7|7935.5|7903.9|7936.7|7905.1|7930.1|7898.5|0
1620092400000|2021-05-04 01:40:00|7934.1|7902.5|7936.3|7904.7|7936.9|7905.3|7930.3|7898.7|0
1620092700000|2021-05-04 01:45:00|7935.3|7903.7|7934|7902.4|7938.9|7907.3|7932.8|7901.2|0
1620093000000|2021-05-04 01:50:00|7940.5|7908.9|7945.3|7913.5|7947.2|7915.4|7940.5|7908.9|0
1620093300000|2021-05-04 01:55:00|7942.3|7910.5|7943.3|7911.5|7946.3|7914.5|7942.3|7910.5|0
1620093600000|2021-05-04 02:00:00|7945.1|7913.3|7946.3|7914.5|7947.4|7915.6|7937.9|7906.3|0
1620093900000|2021-05-04 02:05:00|7943|7911.2|7942.1|7910.3|7945.9|7914.1|7942.1|7910.3|0
1620094200000|2021-05-04 02:10:00|7946.4|7914.6|7945.4|7913.6|7948|7916.2|7943.3|7911.5|0
1620094500000|2021-05-04 02:15:00|7946|7914.2|7945.1|7913.3|7946|7914.2|7938.8|7907.2|0
1620094800000|2021-05-04 02:20:00|7945.5|7913.7|7946.1|7914.3|7946.5|7914.7|7941.2|7909.4|0
1620095100000|2021-05-04 02:25:00|7948.3|7916.5|7943.3|7911.5|7948.3|7916.5|7943.2|7911.4|0
1620095400000|2021-05-04 02:30:00|7941.1|7909.3|7943.7|7911.9|7943.7|7911.9|7938.8|7907.2|0
1620095700000|2021-05-04 02:35:00|7945.2|7913.4|7942.9|7911.1|7947.7|7915.9|7942.9|7911.1|0
1620096000000|2021-05-04 02:40:00|7945.7|7913.9|7947.4|7915.6|7948.1|7916.3|7944.5|7912.7|0
1620096300000|2021-05-04 02:45:00|7944.3|7912.5|7945.7|7913.9|7945.7|7913.9|7943|7911.2|0
1620096600000|2021-05-04 02:50:00|7944.6|7912.8|7951.5|7919.7|7953.7|7921.9|7944.6|7912.8|0
1620096900000|2021-05-04 02:55:00|7952.1|7920.3|7952.4|7920.6|7959|7927.2|7951.3|7919.5|0
1620097200000|2021-05-04 03:00:00|7954.7|7922.9|7954.9|7923.1|7957.5|7925.7|7951.5|7919.7|0
1620097500000|2021-05-04 03:05:00|7952.6|7920.8|7956.1|7924.3|7957.4|7925.6|7952.6|7920.8|0
1620097800000|2021-05-04 03:10:00|7955.4|7923.6|7958.3|7926.5|7958.3|7926.5|7955.4|7923.6|0
1620098100000|2021-05-04 03:15:00|7957.9|7926.1|7951.9|7920.1|7957.9|7926.1|7951.2|7919.4|0
1620098400000|2021-05-04 03:20:00|7953.5|7921.7|7952.4|7920.6|7953.5|7921.7|7948.4|7916.6|0
1620098700000|2021-05-04 03:25:00|7951.1|7919.3|7955.8|7924|7957.8|7926|7951|7919.2|0
1620099000000|2021-05-04 03:30:00|7957.2|7925.4|7955.9|7924.1|7959.9|7928.1|7954.5|7922.7|0
1620099300000|2021-05-04 03:35:00|7955.7|7923.9|7954.5|7922.7|7958.1|7926.3|7954.5|7922.7|0
1620099600000|2021-05-04 03:40:00|7953.8|7922|7955.8|7924|7957.6|7925.8|7953.8|7922|0
1620099900000|2021-05-04 03:45:00|7959.3|7927.5|7954.7|7922.9|7959.3|7927.5|7953|7921.2|0
1620100200000|2021-05-04 03:50:00|7952.5|7920.7|7951.3|7919.5|7954.1|7922.3|7951.3|7919.5|0
1620100500000|2021-05-04 03:55:00|7951.7|7919.9|7955.6|7923.8|7955.6|7923.8|7951.7|7919.9|0
1620100800000|2021-05-04 04:00:00|7955.7|7923.9|7961.1|7929.3|7961.1|7929.3|7954.6|7922.8|0
1620101100000|2021-05-04 04:05:00|7959.4|7927.6|7961.3|7929.5|7961.3|7929.5|7957.5|7925.7|0
1620101400000|2021-05-04 04:10:00|7959.9|7928.1|7961.6|7929.8|7961.6|7929.8|7956.6|7924.8|0
1620101700000|2021-05-04 04:15:00|7959.8|7928|7955.1|7923.3|7959.8|7928|7953.9|7922.1|0
1620102000000|2021-05-04 04:20:00|7955.2|7923.4|7951.6|7919.8|7955.2|7923.4|7948.4|7916.6|0
1620102300000|2021-05-04 04:25:00|7948.1|7916.3|7946.8|7915|7948.5|7916.7|7945.1|7913.3|0
1620102600000|2021-05-04 04:30:00|7946.5|7914.7|7942.3|7910.5|7948.9|7917.1|7942.3|7910.5|0
1620102900000|2021-05-04 04:35:00|7938.8|7907.2|7944|7912.2|7944|7912.2|7935.2|7903.6|0
1620103200000|2021-05-04 04:40:00|7944.6|7912.8|7944.5|7912.7|7947.7|7915.9|7943.1|7911.3|0
1620103500000|2021-05-04 04:45:00|7947.5|7915.7|7944.5|7912.7|7947.5|7915.7|7943|7911.2|0
1620103800000|2021-05-04 04:50:00|7943.6|7911.8|7946|7914.2|7946.2|7914.4|7943.2|7911.4|0
1620104100000|2021-05-04 04:55:00|7944.3|7912.5|7947.1|7915.3|7947.6|7915.8|7944.3|7912.5|0
1620104400000|2021-05-04 05:00:00|7946.5|7914.7|7948.3|7916.5|7951.4|7919.6|7946.5|7914.7|0
1620104700000|2021-05-04 05:05:00|7947.5|7915.7|7952.8|7921|7953.6|7921.8|7947.5|7915.7|0
1620105000000|2021-05-04 05:10:00|7951.6|7919.8|7940.5|7908.9|7951.6|7919.8|7940.5|7908.9|0
1620105300000|2021-05-04 05:15:00|7939|7907.4|7938.5|7906.9|7939|7907.4|7934.1|7902.5|0
1620105600000|2021-05-04 05:20:00|7939.5|7907.9|7938.9|7907.3|7941.4|7909.6|7936.7|7905.1|0
1620105900000|2021-05-04 05:25:00|7938.1|7906.5|7940.3|7908.7|7942.6|7910.8|7936.5|7904.9|0
1620106200000|2021-05-04 05:30:00|7941.3|7909.5|7939.9|7908.3|7947.2|7915.4|7938.4|7906.8|0
1620106500000|2021-05-04 05:35:00|7943.3|7911.5|7941.1|7909.3|7943.3|7911.5|7936.8|7905.2|0
1620106800000|2021-05-04 05:40:00|7940.6|7909|7945.4|7913.6|7945.4|7913.6|7938.5|7906.9|0
1620107100000|2021-05-04 05:45:00|7944.1|7912.3|7940.2|7908.6|7946.8|7915|7940|7908.4|0
1620107400000|2021-05-04 05:50:00|7939.2|7907.6|7940|7908.4|7941.6|7909.8|7936|7904.4|0
1620107700000|2021-05-04 05:55:00|7936.4|7904.8|7938.4|7906.8|7945.6|7913.8|7936.4|7904.8|0
1620173400000|2021-05-05 00:10:00|7976.1|7944.3|8010|7978|8010|7978|7976.1|7944.3|0
1620173700000|2021-05-05 00:15:00|8027.2|7995.2|8028.3|7996.3|8033.7|8001.7|8024|7992|0
1620174000000|2021-05-05 00:20:00|8029.9|7997.9|8048|8015.8|8048|8015.8|8029.9|7997.9|0
1620174300000|2021-05-05 00:25:00|8044|8011.8|8021|7989|8047.1|8014.9|8021|7989|0
1620174600000|2021-05-05 00:30:00|8019.7|7987.7|8006.7|7974.7|8025.2|7993.2|8006.2|7974.2|0
1620174900000|2021-05-05 00:35:00|8006|7974|8012.6|7980.6|8015.8|7983.8|8006|7974|0
1620175200000|2021-05-05 00:40:00|8012|7980|8001.6|7969.6|8014.3|7982.3|8001.6|7969.6|0
1620175500000|2021-05-05 00:45:00|7990.2|7958.4|7997.5|7965.5|7997.5|7965.5|7985.6|7953.8|0
1620175800000|2021-05-05 00:50:00|8006.3|7974.3|8007.8|7975.8|8012|7980|8003.1|7971.1|0
1620176100000|2021-05-05 00:55:00|8008.1|7976.1|7998.1|7966.1|8008.7|7976.7|7998.1|7966.1|0
1620176400000|2021-05-05 01:00:00|8001|7969|8004|7972|8006|7974|7999.3|7967.3|0
1620176700000|2021-05-05 01:05:00|8002.9|7970.9|7996.7|7964.7|8005.7|7973.7|7996.7|7964.7|0
1620177000000|2021-05-05 01:10:00|7998.1|7966.1|8003.5|7971.5|8004.1|7972.1|7997.9|7965.9|0
1620177300000|2021-05-05 01:15:00|8003.7|7971.7|8006|7974|8007.1|7975.1|8002.8|7970.8|0
1620177600000|2021-05-05 01:20:00|8010.2|7978.2|8013|7981|8014.4|7982.4|8007.7|7975.7|0
1620177900000|2021-05-05 01:25:00|8013.7|7981.7|8003|7971|8013.7|7981.7|8003|7971|0
1620178200000|2021-05-05 01:30:00|7998.2|7966.2|7994.6|7962.6|8001.3|7969.3|7994.6|7962.6|0
1620178500000|2021-05-05 01:35:00|7988.6|7956.8|7988|7956.2|7992.2|7960.2|7984.3|7952.5|0
1620178800000|2021-05-05 01:40:00|7987.5|7955.7|7997.2|7965.2|7997.3|7965.3|7987.5|7955.7|0
1620179100000|2021-05-05 01:45:00|7998.2|7966.2|7996.6|7964.6|8003|7971|7994.2|7962.2|0
1620179400000|2021-05-05 01:50:00|7998.4|7966.4|8011.7|7979.7|8011.7|7979.7|7997.4|7965.4|0
1620179700000|2021-05-05 01:55:00|8012.1|7980.1|7996.8|7964.8|8012.1|7980.1|7996.8|7964.8|0
1620180000000|2021-05-05 02:00:00|7996.6|7964.6|7990.7|7958.9|7999.3|7967.3|7990.7|7958.9|0
1620180300000|2021-05-05 02:05:00|7992.7|7960.7|7999.3|7967.3|8003.5|7971.5|7992.2|7960.2|0
1620180600000|2021-05-05 02:10:00|7997.8|7965.8|7996|7964|7999.9|7967.9|7994.2|7962.2|0
1620180900000|2021-05-05 02:15:00|8001.1|7969.1|7995.4|7963.4|8001.1|7969.1|7995.4|7963.4|0
1620181200000|2021-05-05 02:20:00|7997.3|7965.3|7995.1|7963.1|8002.7|7970.7|7995.1|7963.1|0
1620181500000|2021-05-05 02:25:00|7994.9|7962.9|8001.1|7969.1|8001.1|7969.1|7994.9|7962.9|0
1620181800000|2021-05-05 02:30:00|8005.6|7973.6|8005.5|7973.5|8009.9|7977.9|8004.8|7972.8|0
1620182100000|2021-05-05 02:35:00|8008.2|7976.2|8005.2|7973.2|8009.2|7977.2|8005.2|7973.2|0
1620182400000|2021-05-05 02:40:00|8008.1|7976.1|8007.6|7975.6|8008.8|7976.8|8003.9|7971.9|0
1620182700000|2021-05-05 02:45:00|8005.1|7973.1|8005.4|7973.4|8006.6|7974.6|8003.3|7971.3|0
1620183000000|2021-05-05 02:50:00|8007.8|7975.8|8007.8|7975.8|8010.3|7978.3|8006.7|7974.7|0
1620183300000|2021-05-05 02:55:00|8007|7975|8005.9|7973.9|8010.6|7978.6|8005.9|7973.9|0
1620183600000|2021-05-05 03:00:00|8007.8|7975.8|8008.9|7976.9|8010.3|7978.3|8006.4|7974.4|0
1620183900000|2021-05-05 03:05:00|8007.3|7975.3|8013.9|7981.9|8013.9|7981.9|8006.5|7974.5|0
1620184200000|2021-05-05 03:10:00|8013.5|7981.5|8016.2|7984.2|8017.2|7985.2|8013.5|7981.5|0
1620184500000|2021-05-05 03:15:00|8019.8|7987.8|8016.3|7984.3|8021|7989|8016.3|7984.3|0
1620184800000|2021-05-05 03:20:00|8018.3|7986.3|8019.3|7987.3|8023.3|7991.3|8016.6|7984.6|0
1620185100000|2021-05-05 03:25:00|8021.1|7989.1|8019.2|7987.2|8021.9|7989.9|8018.5|7986.5|0
1620185400000|2021-05-05 03:30:00|8020.8|7988.8|8021|7989|8022.2|7990.2|8018.8|7986.8|0
1620185700000|2021-05-05 03:35:00|8023.4|7991.4|8016.4|7984.4|8023.4|7991.4|8016.4|7984.4|0
1620186000000|2021-05-05 03:40:00|8018.7|7986.7|8015.1|7983.1|8018.7|7986.7|8013|7981|0
1620186300000|2021-05-05 03:45:00|8014.6|7982.6|8010.8|7978.8|8014.7|7982.7|8008.6|7976.6|0
1620186600000|2021-05-05 03:50:00|8011.9|7979.9|8011.3|7979.3|8012.3|7980.3|8008.5|7976.5|0
1620186900000|2021-05-05 03:55:00|8011.2|7979.2|8013|7981|8015.8|7983.8|8011|7979|0
1620187200000|2021-05-05 04:00:00|8013.5|7981.5|8012.9|7980.9|8014.5|7982.5|8012.4|7980.4|0
1620187500000|2021-05-05 04:05:00|8013.6|7981.6|8012.7|7980.7|8016.3|7984.3|8012|7980|0
1620187800000|2021-05-05 04:10:00|8013|7981|8003.4|7971.4|8013|7981|7999.6|7967.6|0
1620188100000|2021-05-05 04:15:00|8002.7|7970.7|8004.9|7972.9|8007|7975|8000.9|7968.9|0
1620188400000|2021-05-05 04:20:00|8003.7|7971.7|8001.4|7969.4|8005.5|7973.5|7999.6|7967.6|0
1620188700000|2021-05-05 04:25:00|8001.6|7969.6|8005.7|7973.7|8005.7|7973.7|7999.9|7967.9|0
1620189000000|2021-05-05 04:30:00|8006.6|7974.6|8005.7|7973.7|8008|7976|8002.7|7970.7|0
1620189300000|2021-05-05 04:35:00|8008.1|7976.1|8003.3|7971.3|8008.1|7976.1|8002.9|7970.9|0
1620189600000|2021-05-05 04:40:00|8004.2|7972.2|8003|7971|8005.1|7973.1|8002.3|7970.3|0
1620189900000|2021-05-05 04:45:00|8004.3|7972.3|8004.8|7972.8|8004.8|7972.8|7999.9|7967.9|0
1620190200000|2021-05-05 04:50:00|8004.4|7972.4|7999.2|7967.2|8004.4|7972.4|7998.7|7966.7|0
1620190500000|2021-05-05 04:55:00|7999.1|7967.1|8000|7968|8001.3|7969.3|7998.4|7966.4|0
1620190800000|2021-05-05 05:00:00|7999.4|7967.4|7996.6|7964.6|7999.4|7967.4|7993.3|7961.3|0
1620191100000|2021-05-05 05:05:00|7994.8|7962.8|7986.2|7954.4|7998.4|7966.4|7986.2|7954.4|0
1620191400000|2021-05-05 05:10:00|7987.8|7956|7977|7945.2|7989.3|7957.5|7975.8|7944|0
1620191700000|2021-05-05 05:15:00|7976.5|7944.7|7978.9|7947.1|7978.9|7947.1|7969.3|7937.5|0
1620192000000|2021-05-05 05:20:00|7977.7|7945.9|7971.4|7939.6|7978.8|7947|7970.3|7938.5|0
1620192300000|2021-05-05 05:25:00|7971.5|7939.7|7960.4|7928.6|7973.5|7941.7|7959.4|7927.6|0
1620192600000|2021-05-05 05:30:00|7963.3|7931.5|7966.7|7934.9|7970.2|7938.4|7962.6|7930.8|0
1620192900000|2021-05-05 05:35:00|7970.1|7938.3|7974|7942.2|7974|7942.2|7970.1|7938.3|0
1620193200000|2021-05-05 05:40:00|7975.6|7943.8|7982.5|7950.7|7982.5|7950.7|7972.3|7940.5|0
1620193500000|2021-05-05 05:45:00|7980.3|7948.5|7971.6|7939.8|7980.3|7948.5|7971.6|7939.8|0
1620193800000|2021-05-05 05:50:00|7971|7939.2|7955.9|7924.1|7972|7940.2|7955.9|7924.1|0
1620194100000|2021-05-05 05:55:00|7959.4|7927.6|7964.1|7932.3|7967.4|7935.6|7959.3|7927.5|0
1620259800000|2021-05-06 00:10:00|8005.8|7973.8|8021.9|7989.9|8033.7|8001.7|8000.9|7968.9|0
1620260100000|2021-05-06 00:15:00|8028|7996|8024|7992|8036|8004|8016.1|7984.1|0
1620260400000|2021-05-06 00:20:00|8022.9|7990.9|8004.1|7972.1|8022.9|7990.9|7996.7|7964.7|0
1620260700000|2021-05-06 00:25:00|7993.8|7961.8|7986.4|7954.6|7997.1|7965.1|7986.4|7954.6|0
1620261000000|2021-05-06 00:30:00|7992.2|7960.2|7987.5|7955.7|7992.2|7960.2|7983.9|7952.1|0
1620261300000|2021-05-06 00:35:00|7988.2|7956.4|7978.7|7946.9|7988.2|7956.4|7976.4|7944.6|0
1620261600000|2021-05-06 00:40:00|7976|7944.2|7991.6|7959.6|7991.6|7959.6|7976|7944.2|0
1620261900000|2021-05-06 00:45:00|7990|7958.2|7994.6|7962.6|7998.3|7966.3|7988.9|7957.1|0
1620262200000|2021-05-06 00:50:00|7995.8|7963.8|8004.8|7972.8|8007.4|7975.4|7995.5|7963.5|0
1620262500000|2021-05-06 00:55:00|8002.4|7970.4|7987.5|7955.7|8003.5|7971.5|7985.3|7953.5|0
1620262800000|2021-05-06 01:00:00|7987|7955.2|7985.6|7953.8|7990|7958.2|7982.5|7950.7|0
1620263100000|2021-05-06 01:05:00|7986.7|7954.9|7979.6|7947.8|7989.8|7958|7977.2|7945.4|0
1620263400000|2021-05-06 01:10:00|7984.3|7952.5|7970.2|7938.4|7987.3|7955.5|7969.5|7937.7|0
1620263700000|2021-05-06 01:15:00|7967.8|7936|7968.9|7937.1|7969.2|7937.4|7966.7|7934.9|0
1620264000000|2021-05-06 01:20:00|7969.2|7937.4|7966.7|7934.9|7969.9|7938.1|7963.3|7931.5|0
1620264300000|2021-05-06 01:25:00|7965.3|7933.5|7972|7940.2|7976.4|7944.6|7965.3|7933.5|0
1620264600000|2021-05-06 01:30:00|7967.1|7935.3|7960.1|7928.3|7969.7|7937.9|7960.1|7928.3|0
1620264900000|2021-05-06 01:35:00|7962.6|7930.8|7962.8|7931|7964.2|7932.4|7960.4|7928.6|0
1620265200000|2021-05-06 01:40:00|7963.5|7931.7|7968.1|7936.3|7970|7938.2|7963.5|7931.7|0
1620265500000|2021-05-06 01:45:00|7966.7|7934.9|7949.2|7917.4|7966.7|7934.9|7949.2|7917.4|0
1620265800000|2021-05-06 01:50:00|7948.4|7916.6|7960.8|7929|7962.5|7930.7|7948.4|7916.6|0
1620266100000|2021-05-06 01:55:00|7960.2|7928.4|7962.1|7930.3|7973|7941.2|7960.2|7928.4|0
1620266400000|2021-05-06 02:00:00|7963.4|7931.6|7965.8|7934|7966.7|7934.9|7962|7930.2|0
1620266700000|2021-05-06 02:05:00|7963.2|7931.4|7953|7921.2|7963.6|7931.8|7953|7921.2|0
1620267000000|2021-05-06 02:10:00|7951.5|7919.7|7955.3|7923.5|7960|7928.2|7951.5|7919.7|0
1620267300000|2021-05-06 02:15:00|7956.8|7925|7956.8|7925|7957.5|7925.7|7955.2|7923.4|0
1620267600000|2021-05-06 02:20:00|7951.9|7920.1|7946.7|7914.9|7953.4|7921.6|7946.7|7914.9|0
1620267900000|2021-05-06 02:25:00|7946.2|7914.4|7946.5|7914.7|7953.6|7921.8|7946.2|7914.4|0
1620268200000|2021-05-06 02:30:00|7947.2|7915.4|7944.1|7912.3|7947.6|7915.8|7943.8|7912|0
1620268500000|2021-05-06 02:35:00|7943.9|7912.1|7956.6|7924.8|7956.6|7924.8|7943.5|7911.7|0
1620268800000|2021-05-06 02:40:00|7960.4|7928.6|7955.3|7923.5|7962.8|7931|7954.7|7922.9|0
1620269100000|2021-05-06 02:45:00|7954.2|7922.4|7954.1|7922.3|7954.5|7922.7|7950.7|7918.9|0
1620269400000|2021-05-06 02:50:00|7961.2|7929.4|7961.1|7929.3|7961.2|7929.4|7951.1|7919.3|0
1620269700000|2021-05-06 02:55:00|7960.9|7929.1|7956.3|7924.5|7961.5|7929.7|7956.3|7924.5|0
1620270000000|2021-05-06 03:00:00|7957.7|7925.9|7956.5|7924.7|7959.9|7928.1|7956.3|7924.5|0
1620270300000|2021-05-06 03:05:00|7954.9|7923.1|7954|7922.2|7956.7|7924.9|7954|7922.2|0
1620270600000|2021-05-06 03:10:00|7954.9|7923.1|7957.6|7925.8|7958.8|7927|7953.9|7922.1|0
1620270900000|2021-05-06 03:15:00|7956.5|7924.7|7955.9|7924.1|7958.6|7926.8|7954.1|7922.3|0
1620271200000|2021-05-06 03:20:00|7955.4|7923.6|7955.9|7924.1|7957.3|7925.5|7954.5|7922.7|0
1620271500000|2021-05-06 03:25:00|7954.3|7922.5|7954.9|7923.1|7957.9|7926.1|7954.3|7922.5|0
1620271800000|2021-05-06 03:30:00|7956|7924.2|7954.8|7923|7957.9|7926.1|7954.7|7922.9|0
1620272100000|2021-05-06 03:35:00|7955.3|7923.5|7961.5|7929.7|7961.6|7929.8|7954.8|7923|0
1620272400000|2021-05-06 03:40:00|7957.2|7925.4|7955.6|7923.8|7957.7|7925.9|7955|7923.2|0
1620272700000|2021-05-06 03:45:00|7957.3|7925.5|7955.6|7923.8|7958.6|7926.8|7954.3|7922.5|0
1620273000000|2021-05-06 03:50:00|7954|7922.2|7956.3|7924.5|7956.9|7925.1|7954|7922.2|0
1620273300000|2021-05-06 03:55:00|7959.8|7928|7957.2|7925.4|7959.8|7928|7955.5|7923.7|0
1620273600000|2021-05-06 04:00:00|7956.6|7924.8|7961.5|7929.7|7964.4|7932.6|7956.6|7924.8|0
1620273900000|2021-05-06 04:05:00|7963.1|7931.3|7961.4|7929.6|7965.4|7933.6|7960.9|7929.1|0
1620274200000|2021-05-06 04:10:00|7960.8|7929|7959.8|7928|7963.7|7931.9|7959.8|7928|0
1620274500000|2021-05-06 04:15:00|7961|7929.2|7961.5|7929.7|7962.8|7931|7959.7|7927.9|0
1620274800000|2021-05-06 04:20:00|7962.1|7930.3|7959.2|7927.4|7963.2|7931.4|7959.2|7927.4|0
1620275100000|2021-05-06 04:25:00|7962.3|7930.5|7959.8|7928|7963.8|7932|7957.8|7926|0
1620275400000|2021-05-06 04:30:00|7957.3|7925.5|7949.5|7917.7|7958.6|7926.8|7949.5|7917.7|0
1620275700000|2021-05-06 04:35:00|7948.4|7916.6|7948.9|7917.1|7952.7|7920.9|7947.1|7915.3|0
1620276000000|2021-05-06 04:40:00|7946.1|7914.3|7951.1|7919.3|7951.1|7919.3|7943|7911.2|0
1620276300000|2021-05-06 04:45:00|7950|7918.2|7942.3|7910.5|7950|7918.2|7942.3|7910.5|0
1620276600000|2021-05-06 04:50:00|7943.2|7911.4|7958.1|7926.3|7958.1|7926.3|7943.2|7911.4|0
1620276900000|2021-05-06 04:55:00|7960.9|7929.1|7964.3|7932.5|7964.3|7932.5|7960.9|7929.1|0
1620277200000|2021-05-06 05:00:00|7963.5|7931.7|7964.5|7932.7|7966.7|7934.9|7961.6|7929.8|0
1620277500000|2021-05-06 05:05:00|7963.4|7931.6|7968.3|7936.5|7970.5|7938.7|7962.9|7931.1|0
1620277800000|2021-05-06 05:10:00|7964.9|7933.1|7978|7946.2|7978|7946.2|7964.9|7933.1|0
1620278100000|2021-05-06 05:15:00|7976.3|7944.5|7981.5|7949.7|7986.6|7954.8|7976.3|7944.5|0
1620278400000|2021-05-06 05:20:00|7981.7|7949.9|7978.6|7946.8|7981.7|7949.9|7976.8|7945|0
1620278700000|2021-05-06 05:25:00|7979.4|7947.6|7973.5|7941.7|7981.4|7949.6|7973.5|7941.7|0
1620279000000|2021-05-06 05:30:00|7975.3|7943.5|7980.1|7948.3|7980.1|7948.3|7975.3|7943.5|0
1620279300000|2021-05-06 05:35:00|7984.1|7952.3|7982.8|7951|7986|7954.2|7981.4|7949.6|0
1620279600000|2021-05-06 05:40:00|7982.1|7950.3|7980.6|7948.8|7984.2|7952.4|7980.6|7948.8|0
1620279900000|2021-05-06 05:45:00|7979.7|7947.9|7975.2|7943.4|7983.3|7951.5|7973|7941.2|0
1620280200000|2021-05-06 05:50:00|7972.6|7940.8|7979.1|7947.3|7979.1|7947.3|7972.6|7940.8|0
1620280500000|2021-05-06 05:55:00|7980.8|7949|7979|7947.2|7980.8|7949|7975.5|7943.7|0
1620346200000|2021-05-07 00:10:00|8009|7977|8014.7|7982.7|8027.6|7995.6|8009|7977|0
1620346500000|2021-05-07 00:15:00|8012|7980|7984.2|7952.4|8012|7980|7984.2|7952.4|0
1620346800000|2021-05-07 00:20:00|7981|7949.2|8007.3|7975.3|8007.3|7975.3|7977.7|7945.9|0
1620347100000|2021-05-07 00:25:00|8005.7|7973.7|8016.8|7984.8|8021.5|7989.5|8005.7|7973.7|0
1620347400000|2021-05-07 00:30:00|8019.5|7987.5|8018.7|7986.7|8022.3|7990.3|8010.5|7978.5|0
1620347700000|2021-05-07 00:35:00|8016.7|7984.7|8005.6|7973.6|8018.2|7986.2|8005.6|7973.6|0
1620348000000|2021-05-07 00:40:00|8006|7974|8015.8|7983.8|8016.1|7984.1|8006|7974|0
1620348300000|2021-05-07 00:45:00|8019.8|7987.8|8022.3|7990.3|8026.4|7994.4|8018.6|7986.6|0
1620348600000|2021-05-07 00:50:00|8023.9|7991.9|8029|7997|8029|7997|8023.9|7991.9|0
1620348900000|2021-05-07 00:55:00|8027.7|7995.7|8028.3|7996.3|8031.4|7999.4|8025.6|7993.6|0
1620349200000|2021-05-07 01:00:00|8028.8|7996.8|8043|8010.8|8049.3|8017.1|8028.8|7996.8|0
1620349500000|2021-05-07 01:05:00|8041.7|8009.5|8048.3|8016.1|8048.3|8016.1|8041.7|8009.5|0
1620349800000|2021-05-07 01:10:00|8051.3|8019.1|8054.6|8022.4|8057|8024.8|8046.9|8014.7|0
1620350100000|2021-05-07 01:15:00|8053.9|8021.7|8053.6|8021.4|8057.8|8025.6|8050.6|8018.4|0
1620350400000|2021-05-07 01:20:00|8049.6|8017.4|8041.3|8009.1|8051.4|8019.2|8041.3|8009.1|0
1620350700000|2021-05-07 01:25:00|8039.9|8007.9|8034.6|8002.6|8043.6|8011.4|8034.6|8002.6|0
1620351000000|2021-05-07 01:30:00|8033.1|8001.1|8028.1|7996.1|8039.8|8007.8|8028.1|7996.1|0
1620351300000|2021-05-07 01:35:00|8029.7|7997.7|8028.1|7996.1|8029.7|7997.7|8026|7994|0
1620351600000|2021-05-07 01:40:00|8028.8|7996.8|8039.3|8007.3|8039.3|8007.3|8027.4|7995.4|0
1620351900000|2021-05-07 01:45:00|8035.7|8003.7|8037.7|8005.7|8043.2|8011|8035.7|8003.7|0
1620352200000|2021-05-07 01:50:00|8040.7|8008.7|8042.9|8010.7|8044.6|8012.4|8038.3|8006.3|0
1620352500000|2021-05-07 01:55:00|8042.1|8009.9|8026.9|7994.9|8043.1|8010.9|8026.9|7994.9|0
1620352800000|2021-05-07 02:00:00|8031.3|7999.3|8030|7998|8031.4|7999.4|8026.3|7994.3|0
1620353100000|2021-05-07 02:05:00|8027.5|7995.5|8024.5|7992.5|8031.8|7999.8|8024.5|7992.5|0
1620353400000|2021-05-07 02:10:00|8024.6|7992.6|8022.5|7990.5|8028.7|7996.7|8022.5|7990.5|0
1620353700000|2021-05-07 02:15:00|8021.3|7989.3|8024|7992|8024|7992|8019.7|7987.7|0
1620354000000|2021-05-07 02:20:00|8017.7|7985.7|8017.5|7985.5|8022.3|7990.3|8014.5|7982.5|0
1620354300000|2021-05-07 02:25:00|8023.9|7991.9|8020.9|7988.9|8023.9|7991.9|8020.8|7988.8|0
1620354600000|2021-05-07 02:30:00|8023.3|7991.3|8024.8|7992.8|8025.6|7993.6|8019.5|7987.5|0
1620354900000|2021-05-07 02:35:00|8026.3|7994.3|8029.9|7997.9|8033|8001|8026.3|7994.3|0
1620355200000|2021-05-07 02:40:00|8029.1|7997.1|8026.4|7994.4|8030.1|7998.1|8025.8|7993.8|0
1620355500000|2021-05-07 02:45:00|8030.4|7998.4|8024.1|7992.1|8031|7999|8021.4|7989.4|0
1620355800000|2021-05-07 02:50:00|8024.3|7992.3|8020.3|7988.3|8024.3|7992.3|8017.8|7985.8|0
1620356100000|2021-05-07 02:55:00|8018.8|7986.8|8024.5|7992.5|8024.8|7992.8|8018|7986|0
1620356400000|2021-05-07 03:00:00|8027|7995|8031.4|7999.4|8031.4|7999.4|8024.2|7992.2|0
1620356700000|2021-05-07 03:05:00|8033.4|8001.4|8037.9|8005.9|8038|8006|8033.4|8001.4|0
1620357000000|2021-05-07 03:10:00|8035.4|8003.4|8037.4|8005.4|8040.1|8008.1|8035.3|8003.3|0
1620357300000|2021-05-07 03:15:00|8039.4|8007.4|8037.6|8005.6|8040.7|8008.7|8036.9|8004.9|0
1620357600000|2021-05-07 03:20:00|8038.7|8006.7|8038.5|8006.5|8041.4|8009.2|8037|8005|0
1620357900000|2021-05-07 03:25:00|8037.5|8005.5|8041.5|8009.3|8041.5|8009.3|8036.7|8004.7|0
1620358200000|2021-05-07 03:30:00|8038|8006|8042.6|8010.4|8042.6|8010.4|8037.9|8005.9|0
1620358500000|2021-05-07 03:35:00|8043.2|8011|8044.8|8012.6|8045.1|8012.9|8041.5|8009.3|0
1620358800000|2021-05-07 03:40:00|8046.5|8014.3|8050.9|8018.7|8055.4|8023.2|8046.5|8014.3|0
1620359100000|2021-05-07 03:45:00|8052|8019.8|8051|8018.8|8053.5|8021.3|8046.9|8014.7|0
1620359400000|2021-05-07 03:50:00|8053.9|8021.7|8056.5|8024.3|8057.3|8025.1|8053.9|8021.7|0
1620359700000|2021-05-07 03:55:00|8055.4|8023.2|8049.8|8017.6|8055.8|8023.6|8049.8|8017.6|0
1620360000000|2021-05-07 04:00:00|8050.8|8018.6|8043.9|8011.7|8050.8|8018.6|8042|8009.8|0
1620360300000|2021-05-07 04:05:00|8044.5|8012.3|8040.8|8008.8|8045.8|8013.6|8039.8|8007.8|0
1620360600000|2021-05-07 04:10:00|8042.7|8010.5|8043.4|8011.2|8044.1|8011.9|8040|8008|0
1620360900000|2021-05-07 04:15:00|8045.6|8013.4|8045.5|8013.3|8045.8|8013.6|8041.9|8009.7|0
1620361200000|2021-05-07 04:20:00|8045|8012.8|8046.2|8014|8048.2|8016|8042.9|8010.7|0
1620361500000|2021-05-07 04:25:00|8045.7|8013.5|8048.6|8016.4|8050.8|8018.6|8045.7|8013.5|0
1620361800000|2021-05-07 04:30:00|8048.9|8016.7|8046.6|8014.4|8048.9|8016.7|8044.1|8011.9|0
1620362100000|2021-05-07 04:35:00|8044.4|8012.2|8046.7|8014.5|8047.2|8015|8044.4|8012.2|0
1620362400000|2021-05-07 04:40:00|8045.4|8013.2|8043.9|8011.7|8046.9|8014.7|8040.4|8008.4|0
1620362700000|2021-05-07 04:45:00|8042.1|8009.9|8042.6|8010.4|8046.1|8013.9|8040.2|8008.2|0
1620363000000|2021-05-07 04:50:00|8041.6|8009.4|8043.7|8011.5|8046.1|8013.9|8040.7|8008.7|0
1620363300000|2021-05-07 04:55:00|8047.1|8014.9|8048.1|8015.9|8048.1|8015.9|8043.9|8011.7|0
1620363600000|2021-05-07 05:00:00|8046|8013.8|8040.4|8008.4|8046.3|8014.1|8039.8|8007.8|0
1620363900000|2021-05-07 05:05:00|8041.7|8009.5|8040.4|8008.4|8044.3|8012.1|8040.4|8008.4|0
1620364200000|2021-05-07 05:10:00|8042.7|8010.5|8042.4|8010.2|8042.7|8010.5|8039.1|8007.1|0
1620364500000|2021-05-07 05:15:00|8039.7|8007.7|8040.6|8008.6|8042.5|8010.3|8039.2|8007.2|0
1620364800000|2021-05-07 05:20:00|8041.7|8009.5|8038.2|8006.2|8043.1|8010.9|8038.2|8006.2|0
1620365100000|2021-05-07 05:25:00|8037.8|8005.8|8040|8008|8041.4|8009.2|8037.8|8005.8|0
1620365400000|2021-05-07 05:30:00|8038.1|8006.1|8035.3|8003.3|8039.3|8007.3|8034|8002|0
1620365700000|2021-05-07 05:35:00|8033.8|8001.8|8036.8|8004.8|8038.5|8006.5|8032.7|8000.7|0
1620366000000|2021-05-07 05:40:00|8035.6|8003.6|8039.6|8007.6|8040.8|8008.8|8035.6|8003.6|0
1620366300000|2021-05-07 05:45:00|8038.8|8006.8|8040.2|8008.2|8041.9|8009.7|8037.5|8005.5|0
1620366600000|2021-05-07 05:50:00|8041.2|8009|8042|8009.8|8044.8|8012.6|8036.1|8004.1|0
1620366900000|2021-05-07 05:55:00|8039.4|8007.4|8035|8003|8039.9|8007.9|8034.8|8002.8|0
1620605400000|2021-05-10 00:10:00|8083.8|8051.6|8114.3|8081.9|8114.3|8081.9|8083.5|8051.3|0
1620605700000|2021-05-10 00:15:00|8118.6|8086.2|8117|8084.6|8118.6|8086.2|8108.5|8076.1|0
1620606000000|2021-05-10 00:20:00|8116.2|8083.8|8101.4|8069|8116.2|8083.8|8096.3|8063.9|0
1620606300000|2021-05-10 00:25:00|8097.6|8065.2|8089.3|8057.1|8101.3|8068.9|8089.3|8057.1|0
1620606600000|2021-05-10 00:30:00|8093.1|8060.7|8102.7|8070.3|8107.3|8074.9|8092.6|8060.2|0
1620606900000|2021-05-10 00:35:00|8103|8070.6|8108.8|8076.4|8108.8|8076.4|8095.5|8063.1|0
1620607200000|2021-05-10 00:40:00|8108.5|8076.1|8106.9|8074.5|8115.6|8083.2|8106.4|8074|0
1620607500000|2021-05-10 00:45:00|8107.9|8075.5|8095.2|8062.8|8107.9|8075.5|8095.2|8062.8|0
1620607800000|2021-05-10 00:50:00|8095.3|8062.9|8083.1|8050.9|8095.3|8062.9|8082.1|8049.9|0
1620608100000|2021-05-10 00:55:00|8085.5|8053.3|8087.8|8055.6|8091|8058.8|8083.2|8051|0
1620608400000|2021-05-10 01:00:00|8088.5|8056.3|8083.9|8051.7|8088.5|8056.3|8081.9|8049.7|0
1620608700000|2021-05-10 01:05:00|8083.6|8051.4|8087.1|8054.9|8088.2|8056|8083.4|8051.2|0
1620609000000|2021-05-10 01:10:00|8091.5|8059.1|8089.9|8057.7|8094.3|8061.9|8089.9|8057.7|0
1620609300000|2021-05-10 01:15:00|8092.4|8060|8094|8061.6|8094.1|8061.7|8090.4|8058.2|0
1620609600000|2021-05-10 01:20:00|8096.9|8064.5|8113.3|8080.9|8113.5|8081.1|8093.9|8061.5|0
1620609900000|2021-05-10 01:25:00|8113.7|8081.3|8137.1|8104.7|8137.1|8104.7|8113.7|8081.3|0
1620610200000|2021-05-10 01:30:00|8130.4|8098|8130.2|8097.8|8133.7|8101.3|8129.3|8096.9|0
1620610500000|2021-05-10 01:35:00|8132.7|8100.3|8126.5|8094.1|8133.2|8100.8|8126.5|8094.1|0
1620610800000|2021-05-10 01:40:00|8127.2|8094.8|8119.4|8087|8130.3|8097.9|8119.4|8087|0
1620611100000|2021-05-10 01:45:00|8112.8|8080.4|8105.5|8073.1|8113.7|8081.3|8105.5|8073.1|0
1620611400000|2021-05-10 01:50:00|8102.8|8070.4|8114.6|8082.2|8114.6|8082.2|8102.8|8070.4|0
1620611700000|2021-05-10 01:55:00|8114|8081.6|8116.4|8084|8120.4|8088|8114|8081.6|0
1620612000000|2021-05-10 02:00:00|8116|8083.6|8115.1|8082.7|8116|8083.6|8109|8076.6|0
1620612300000|2021-05-10 02:05:00|8114.9|8082.5|8127.1|8094.7|8129|8096.6|8114.9|8082.5|0
1620612600000|2021-05-10 02:10:00|8125.7|8093.3|8128.8|8096.4|8130.4|8098|8124.1|8091.7|0
1620612900000|2021-05-10 02:15:00|8130.9|8098.5|8123.2|8090.8|8132.4|8100|8123.2|8090.8|0
1620613200000|2021-05-10 02:20:00|8126.4|8094|8116.1|8083.7|8126.4|8094|8114.5|8082.1|0
1620613500000|2021-05-10 02:25:00|8113.7|8081.3|8108.8|8076.4|8115.2|8082.8|8107.9|8075.5|0
1620613800000|2021-05-10 02:30:00|8106.4|8074|8105.2|8072.8|8107.9|8075.5|8104.5|8072.1|0
1620614100000|2021-05-10 02:35:00|8109.5|8077.1|8110.2|8077.8|8113.5|8081.1|8102.6|8070.2|0
1620614400000|2021-05-10 02:40:00|8110.7|8078.3|8118|8085.6|8118.8|8086.4|8110.7|8078.3|0
1620614700000|2021-05-10 02:45:00|8116.6|8084.2|8115.3|8082.9|8116.6|8084.2|8109.1|8076.7|0
1620615000000|2021-05-10 02:50:00|8115.7|8083.3|8118.2|8085.8|8118.2|8085.8|8112.2|8079.8|0
1620615300000|2021-05-10 02:55:00|8114|8081.6|8114.7|8082.3|8116.8|8084.4|8112.5|8080.1|0
1620615600000|2021-05-10 03:00:00|8112|8079.6|8112.4|8080|8113.4|8081|8107.6|8075.2|0
1620615900000|2021-05-10 03:05:00|8110.2|8077.8|8108.6|8076.2|8111.5|8079.1|8106.2|8073.8|0
1620616200000|2021-05-10 03:10:00|8108.4|8076|8104.4|8072|8108.4|8076|8104.4|8072|0
1620616500000|2021-05-10 03:15:00|8102|8069.6|8101.6|8069.2|8103.9|8071.5|8101.4|8069|0
1620616800000|2021-05-10 03:20:00|8102.5|8070.1|8101.7|8069.3|8103.9|8071.5|8100.4|8068|0
1620617100000|2021-05-10 03:25:00|8104.5|8072.1|8098.9|8066.5|8105.6|8073.2|8098|8065.6|0
1620617400000|2021-05-10 03:30:00|8100|8067.6|8104.1|8071.7|8108.5|8076.1|8100|8067.6|0
1620617700000|2021-05-10 03:35:00|8101.4|8069|8103.2|8070.8|8104.7|8072.3|8101.4|8069|0
1620618000000|2021-05-10 03:40:00|8101.6|8069.2|8102|8069.6|8106.3|8073.9|8100.9|8068.5|0
1620618300000|2021-05-10 03:45:00|8102.5|8070.1|8093.9|8061.5|8102.5|8070.1|8092.3|8059.9|0
1620618600000|2021-05-10 03:50:00|8093.7|8061.3|8093|8060.6|8096.1|8063.7|8088.6|8056.4|0
1620618900000|2021-05-10 03:55:00|8090.6|8058.4|8094.2|8061.8|8096|8063.6|8090.1|8057.9|0
1620619200000|2021-05-10 04:00:00|8091.2|8058.9|8096.2|8063.8|8096.2|8063.8|8090.9|8058.7|0
1620619500000|2021-05-10 04:05:00|8095.4|8063|8094.7|8062.3|8098.2|8065.8|8092.5|8060.1|0
1620619800000|2021-05-10 04:10:00|8093.7|8061.3|8094|8061.6|8094.2|8061.8|8092.9|8060.5|0
1620620100000|2021-05-10 04:15:00|8094.3|8061.9|8093.9|8061.5|8099|8066.6|8090|8057.8|0
1620620400000|2021-05-10 04:20:00|8089.4|8057.2|8087.7|8055.5|8093.4|8061|8087.7|8055.5|0
1620620700000|2021-05-10 04:25:00|8087|8054.8|8083.9|8051.7|8088.5|8056.3|8081.1|8048.9|0
1620621000000|2021-05-10 04:30:00|8085|8052.8|8081.9|8049.7|8085|8052.8|8081.9|8049.7|0
1620621300000|2021-05-10 04:35:00|8082|8049.8|8082.6|8050.4|8089|8056.8|8082|8049.8|0
1620621600000|2021-05-10 04:40:00|8083.7|8051.5|8076.4|8044.2|8083.7|8051.5|8072.5|8040.3|0
1620621900000|2021-05-10 04:45:00|8079|8046.8|8086.1|8053.9|8086.1|8053.9|8074.8|8042.6|0
1620622200000|2021-05-10 04:50:00|8086.7|8054.5|8083.6|8051.4|8086.7|8054.5|8081.1|8048.9|0
1620622500000|2021-05-10 04:55:00|8082.7|8050.5|8079.8|8047.6|8086|8053.8|8079.8|8047.6|0
1620622800000|2021-05-10 05:00:00|8080.1|8047.9|8086.9|8054.7|8088|8055.8|8080.1|8047.9|0
1620623100000|2021-05-10 05:05:00|8084.6|8052.4|8087|8054.8|8087.5|8055.3|8084.6|8052.4|0
1620623400000|2021-05-10 05:10:00|8087.1|8054.9|8083.2|8051|8087.2|8055|8083.2|8051|0
1620623700000|2021-05-10 05:15:00|8083.3|8051.1|8086.4|8054.2|8089.9|8057.7|8083.3|8051.1|0
1620624000000|2021-05-10 05:20:00|8084.6|8052.4|8092.7|8060.3|8095.9|8063.5|8084.6|8052.4|0
1620624300000|2021-05-10 05:25:00|8092.9|8060.5|8090.2|8058|8094.1|8061.7|8089.2|8057|0
1620624600000|2021-05-10 05:30:00|8088.6|8056.4|8094.6|8062.2|8095.3|8062.9|8088.6|8056.4|0
1620624900000|2021-05-10 05:35:00|8093.9|8061.5|8097.5|8065.1|8101|8068.6|8093.9|8061.5|0
1620625200000|2021-05-10 05:40:00|8097.4|8065|8105|8072.6|8106.3|8073.9|8097.4|8065|0
1620625500000|2021-05-10 05:45:00|8104.8|8072.4|8113|8080.6|8113|8080.6|8103.4|8071|0
1620625800000|2021-05-10 05:50:00|8114.1|8081.7|8116.4|8084|8119.8|8087.4|8113.6|8081.2|0
1620626100000|2021-05-10 05:55:00|8119.5|8087.1|8119.4|8087|8121.9|8089.5|8117.8|8085.4|0
1620605400000|2021-05-10 00:10:00|8083.8|8051.6|8114.3|8081.9|8114.3|8081.9|8083.5|8051.3|0
1620605700000|2021-05-10 00:15:00|8118.6|8086.2|8117|8084.6|8118.6|8086.2|8108.5|8076.1|0
1620606000000|2021-05-10 00:20:00|8116.2|8083.8|8101.4|8069|8116.2|8083.8|8096.3|8063.9|0
1620606300000|2021-05-10 00:25:00|8097.6|8065.2|8089.3|8057.1|8101.3|8068.9|8089.3|8057.1|0
1620606600000|2021-05-10 00:30:00|8093.1|8060.7|8102.7|8070.3|8107.3|8074.9|8092.6|8060.2|0
1620606900000|2021-05-10 00:35:00|8103|8070.6|8108.8|8076.4|8108.8|8076.4|8095.5|8063.1|0
1620607200000|2021-05-10 00:40:00|8108.5|8076.1|8106.9|8074.5|8115.6|8083.2|8106.4|8074|0
1620607500000|2021-05-10 00:45:00|8107.9|8075.5|8095.2|8062.8|8107.9|8075.5|8095.2|8062.8|0
1620607800000|2021-05-10 00:50:00|8095.3|8062.9|8083.1|8050.9|8095.3|8062.9|8082.1|8049.9|0
1620608100000|2021-05-10 00:55:00|8085.5|8053.3|8087.8|8055.6|8091|8058.8|8083.2|8051|0
1620608400000|2021-05-10 01:00:00|8088.5|8056.3|8083.9|8051.7|8088.5|8056.3|8081.9|8049.7|0
1620608700000|2021-05-10 01:05:00|8083.6|8051.4|8087.1|8054.9|8088.2|8056|8083.4|8051.2|0
1620609000000|2021-05-10 01:10:00|8091.5|8059.1|8089.9|8057.7|8094.3|8061.9|8089.9|8057.7|0
1620609300000|2021-05-10 01:15:00|8092.4|8060|8094|8061.6|8094.1|8061.7|8090.4|8058.2|0
1620609600000|2021-05-10 01:20:00|8096.9|8064.5|8113.3|8080.9|8113.5|8081.1|8093.9|8061.5|0
1620609900000|2021-05-10 01:25:00|8113.7|8081.3|8137.1|8104.7|8137.1|8104.7|8113.7|8081.3|0
1620610200000|2021-05-10 01:30:00|8130.4|8098|8130.2|8097.8|8133.7|8101.3|8129.3|8096.9|0
1620610500000|2021-05-10 01:35:00|8132.7|8100.3|8126.5|8094.1|8133.2|8100.8|8126.5|8094.1|0
1620610800000|2021-05-10 01:40:00|8127.2|8094.8|8119.4|8087|8130.3|8097.9|8119.4|8087|0
1620611100000|2021-05-10 01:45:00|8112.8|8080.4|8105.5|8073.1|8113.7|8081.3|8105.5|8073.1|0
1620611400000|2021-05-10 01:50:00|8102.8|8070.4|8114.6|8082.2|8114.6|8082.2|8102.8|8070.4|0
1620611700000|2021-05-10 01:55:00|8114|8081.6|8116.4|8084|8120.4|8088|8114|8081.6|0
1620612000000|2021-05-10 02:00:00|8116|8083.6|8115.1|8082.7|8116|8083.6|8109|8076.6|0
1620612300000|2021-05-10 02:05:00|8114.9|8082.5|8127.1|8094.7|8129|8096.6|8114.9|8082.5|0
1620612600000|2021-05-10 02:10:00|8125.7|8093.3|8128.8|8096.4|8130.4|8098|8124.1|8091.7|0
1620612900000|2021-05-10 02:15:00|8130.9|8098.5|8123.2|8090.8|8132.4|8100|8123.2|8090.8|0
1620613200000|2021-05-10 02:20:00|8126.4|8094|8116.1|8083.7|8126.4|8094|8114.5|8082.1|0
1620613500000|2021-05-10 02:25:00|8113.7|8081.3|8108.8|8076.4|8115.2|8082.8|8107.9|8075.5|0
1620613800000|2021-05-10 02:30:00|8106.4|8074|8105.2|8072.8|8107.9|8075.5|8104.5|8072.1|0
1620614100000|2021-05-10 02:35:00|8109.5|8077.1|8110.2|8077.8|8113.5|8081.1|8102.6|8070.2|0
1620614400000|2021-05-10 02:40:00|8110.7|8078.3|8118|8085.6|8118.8|8086.4|8110.7|8078.3|0
1620614700000|2021-05-10 02:45:00|8116.6|8084.2|8115.3|8082.9|8116.6|8084.2|8109.1|8076.7|0
1620615000000|2021-05-10 02:50:00|8115.7|8083.3|8118.2|8085.8|8118.2|8085.8|8112.2|8079.8|0
1620615300000|2021-05-10 02:55:00|8114|8081.6|8114.7|8082.3|8116.8|8084.4|8112.5|8080.1|0
1620615600000|2021-05-10 03:00:00|8112|8079.6|8112.4|8080|8113.4|8081|8107.6|8075.2|0
1620615900000|2021-05-10 03:05:00|8110.2|8077.8|8108.6|8076.2|8111.5|8079.1|8106.2|8073.8|0
1620616200000|2021-05-10 03:10:00|8108.4|8076|8104.4|8072|8108.4|8076|8104.4|8072|0
1620616500000|2021-05-10 03:15:00|8102|8069.6|8101.6|8069.2|8103.9|8071.5|8101.4|8069|0
1620616800000|2021-05-10 03:20:00|8102.5|8070.1|8101.7|8069.3|8103.9|8071.5|8100.4|8068|0
1620617100000|2021-05-10 03:25:00|8104.5|8072.1|8098.9|8066.5|8105.6|8073.2|8098|8065.6|0
1620617400000|2021-05-10 03:30:00|8100|8067.6|8104.1|8071.7|8108.5|8076.1|8100|8067.6|0
1620617700000|2021-05-10 03:35:00|8101.4|8069|8103.2|8070.8|8104.7|8072.3|8101.4|8069|0
1620618000000|2021-05-10 03:40:00|8101.6|8069.2|8102|8069.6|8106.3|8073.9|8100.9|8068.5|0
1620618300000|2021-05-10 03:45:00|8102.5|8070.1|8093.9|8061.5|8102.5|8070.1|8092.3|8059.9|0
1620618600000|2021-05-10 03:50:00|8093.7|8061.3|8093|8060.6|8096.1|8063.7|8088.6|8056.4|0
1620618900000|2021-05-10 03:55:00|8090.6|8058.4|8094.2|8061.8|8096|8063.6|8090.1|8057.9|0
1620619200000|2021-05-10 04:00:00|8091.2|8058.9|8096.2|8063.8|8096.2|8063.8|8090.9|8058.7|0
1620619500000|2021-05-10 04:05:00|8095.4|8063|8094.7|8062.3|8098.2|8065.8|8092.5|8060.1|0
1620619800000|2021-05-10 04:10:00|8093.7|8061.3|8094|8061.6|8094.2|8061.8|8092.9|8060.5|0
1620620100000|2021-05-10 04:15:00|8094.3|8061.9|8093.9|8061.5|8099|8066.6|8090|8057.8|0
1620620400000|2021-05-10 04:20:00|8089.4|8057.2|8087.7|8055.5|8093.4|8061|8087.7|8055.5|0
1620620700000|2021-05-10 04:25:00|8087|8054.8|8083.9|8051.7|8088.5|8056.3|8081.1|8048.9|0
1620621000000|2021-05-10 04:30:00|8085|8052.8|8081.9|8049.7|8085|8052.8|8081.9|8049.7|0
1620621300000|2021-05-10 04:35:00|8082|8049.8|8082.6|8050.4|8089|8056.8|8082|8049.8|0
1620621600000|2021-05-10 04:40:00|8083.7|8051.5|8076.4|8044.2|8083.7|8051.5|8072.5|8040.3|0
1620621900000|2021-05-10 04:45:00|8079|8046.8|8086.1|8053.9|8086.1|8053.9|8074.8|8042.6|0
1620622200000|2021-05-10 04:50:00|8086.7|8054.5|8083.6|8051.4|8086.7|8054.5|8081.1|8048.9|0
1620622500000|2021-05-10 04:55:00|8082.7|8050.5|8079.8|8047.6|8086|8053.8|8079.8|8047.6|0
1620622800000|2021-05-10 05:00:00|8080.1|8047.9|8086.9|8054.7|8088|8055.8|8080.1|8047.9|0
1620623100000|2021-05-10 05:05:00|8084.6|8052.4|8087|8054.8|8087.5|8055.3|8084.6|8052.4|0
1620623400000|2021-05-10 05:10:00|8087.1|8054.9|8083.2|8051|8087.2|8055|8083.2|8051|0
1620623700000|2021-05-10 05:15:00|8083.3|8051.1|8086.4|8054.2|8089.9|8057.7|8083.3|8051.1|0
1620624000000|2021-05-10 05:20:00|8084.6|8052.4|8092.7|8060.3|8095.9|8063.5|8084.6|8052.4|0
1620624300000|2021-05-10 05:25:00|8092.9|8060.5|8090.2|8058|8094.1|8061.7|8089.2|8057|0
1620624600000|2021-05-10 05:30:00|8088.6|8056.4|8094.6|8062.2|8095.3|8062.9|8088.6|8056.4|0
1620624900000|2021-05-10 05:35:00|8093.9|8061.5|8097.5|8065.1|8101|8068.6|8093.9|8061.5|0
1620625200000|2021-05-10 05:40:00|8097.4|8065|8105|8072.6|8106.3|8073.9|8097.4|8065|0
1620625500000|2021-05-10 05:45:00|8104.8|8072.4|8113|8080.6|8113|8080.6|8103.4|8071|0
1620625800000|2021-05-10 05:50:00|8114.1|8081.7|8116.4|8084|8119.8|8087.4|8113.6|8081.2|0
1620626100000|2021-05-10 05:55:00|8119.5|8087.1|8119.4|8087|8121.9|8089.5|8117.8|8085.4|0
1620691800000|2021-05-11 00:10:00|8018.3|7986.3|8036.3|8004.3|8036.3|8004.3|8018.3|7986.3|0
1620692100000|2021-05-11 00:15:00|8039.3|8007.3|8029.3|7997.3|8044.3|8012.1|8028.8|7996.8|0
1620692400000|2021-05-11 00:20:00|8028.2|7996.2|8032.3|8000.3|8041.9|8009.7|8027.6|7995.6|0
1620692700000|2021-05-11 00:25:00|8023.8|7991.8|8019.3|7987.3|8031.4|7999.4|8014.1|7982.1|0
1620693000000|2021-05-11 00:30:00|8023.4|7991.4|8016|7984|8025.5|7993.5|8009.1|7977.1|0
1620693300000|2021-05-11 00:35:00|8012.2|7980.2|8020.8|7988.8|8023.7|7991.7|8012.2|7980.2|0
1620693600000|2021-05-11 00:40:00|8022|7990|8025.3|7993.3|8025.3|7993.3|8017|7985|0
1620693900000|2021-05-11 00:45:00|8024.6|7992.6|8018|7986|8028.5|7996.5|8018|7986|0
1620694200000|2021-05-11 00:50:00|8019.4|7987.4|8015.4|7983.4|8020.5|7988.5|8013.1|7981.1|0
1620694500000|2021-05-11 00:55:00|8016.8|7984.8|8018.3|7986.3|8018.3|7986.3|8012|7980|0
1620694800000|2021-05-11 01:00:00|8015|7983|8014.8|7982.8|8016.1|7984.1|8009.6|7977.6|0
1620695100000|2021-05-11 01:05:00|8013.7|7981.7|8015.6|7983.6|8018.8|7986.8|8013.7|7981.7|0
1620695400000|2021-05-11 01:10:00|8015.8|7983.8|8009.2|7977.2|8015.8|7983.8|8003.9|7971.9|0
1620695700000|2021-05-11 01:15:00|8009.1|7977.1|8020.9|7988.9|8020.9|7988.9|8009.1|7977.1|0
1620696000000|2021-05-11 01:20:00|8021.2|7989.2|8028.9|7996.9|8028.9|7996.9|8020.1|7988.1|0
1620696300000|2021-05-11 01:25:00|8028.4|7996.4|8017.6|7985.6|8028.4|7996.4|8017.6|7985.6|0
1620696600000|2021-05-11 01:30:00|8016.2|7984.2|8002.1|7970.1|8016.2|7984.2|7999.9|7967.9|0
1620696900000|2021-05-11 01:35:00|8000.4|7968.4|8004.4|7972.4|8009|7977|8000.4|7968.4|0
1620697200000|2021-05-11 01:40:00|7999.6|7967.6|7994.3|7962.3|8005|7973|7992.2|7960.2|0
1620697500000|2021-05-11 01:45:00|7990.6|7958.8|7988.1|7956.3|7990.6|7958.8|7986.4|7954.6|0
1620697800000|2021-05-11 01:50:00|7990.4|7958.6|7985.3|7953.5|7992.4|7960.4|7985.3|7953.5|0
1620698100000|2021-05-11 01:55:00|7984.6|7952.8|7980.9|7949.1|7987.4|7955.6|7978.3|7946.5|0
1620698400000|2021-05-11 02:00:00|7980|7948.2|7973.6|7941.8|7981.1|7949.3|7973.6|7941.8|0
1620698700000|2021-05-11 02:05:00|7969.7|7937.9|7971.6|7939.8|7975.3|7943.5|7969.7|7937.9|0
1620699000000|2021-05-11 02:10:00|7967.6|7935.8|7963|7931.2|7967.6|7935.8|7959.5|7927.7|0
1620699300000|2021-05-11 02:15:00|7960.5|7928.7|7962.8|7931|7964.2|7932.4|7959.3|7927.5|0
1620699600000|2021-05-11 02:20:00|7962.2|7930.4|7959.3|7927.5|7962.4|7930.6|7958.2|7926.4|0
1620699900000|2021-05-11 02:25:00|7958.5|7926.7|7955.5|7923.7|7959.7|7927.9|7952.5|7920.7|0
1620700200000|2021-05-11 02:30:00|7955.3|7923.5|7938|7906.4|7959|7927.2|7938|7906.4|0
1620700500000|2021-05-11 02:35:00|7941.6|7909.8|7941.1|7909.3|7943.5|7911.7|7939.4|7907.8|0
1620700800000|2021-05-11 02:40:00|7942.8|7911|7946.7|7914.9|7946.9|7915.1|7942.8|7911|0
1620701100000|2021-05-11 02:45:00|7948.1|7916.3|7942.7|7910.9|7951.2|7919.4|7942.7|7910.9|0
1620701400000|2021-05-11 02:50:00|7945.3|7913.5|7939.4|7907.8|7945.3|7913.5|7937.6|7906|0
1620701700000|2021-05-11 02:55:00|7939.5|7907.9|7942.4|7910.6|7942.4|7910.6|7939.5|7907.9|0
1620702000000|2021-05-11 03:00:00|7942.5|7910.7|7955.2|7923.4|7955.2|7923.4|7941.2|7909.4|0
1620702300000|2021-05-11 03:05:00|7954.2|7922.4|7958|7926.2|7961.2|7929.4|7954.2|7922.4|0
1620702600000|2021-05-11 03:10:00|7962.3|7930.5|7953.6|7921.8|7962.3|7930.5|7952.4|7920.6|0
1620702900000|2021-05-11 03:15:00|7953|7921.2|7949.7|7917.9|7957.6|7925.8|7949.7|7917.9|0
1620703200000|2021-05-11 03:20:00|7948.6|7916.8|7955.1|7923.3|7959.2|7927.4|7948.6|7916.8|0
1620703500000|2021-05-11 03:25:00|7951|7919.2|7947.4|7915.6|7951|7919.2|7946.4|7914.6|0
1620703800000|2021-05-11 03:30:00|7946.5|7914.7|7946.1|7914.3|7946.5|7914.7|7942.4|7910.6|0
1620704100000|2021-05-11 03:35:00|7942.9|7911.1|7942.4|7910.6|7946.6|7914.8|7939.5|7907.9|0
1620704400000|2021-05-11 03:40:00|7942.5|7910.7|7926.5|7894.9|7942.5|7910.7|7926.5|7894.9|0
1620704700000|2021-05-11 03:45:00|7922|7890.4|7912.3|7880.7|7927.9|7896.3|7912.3|7880.7|0
1620705000000|2021-05-11 03:50:00|7911.1|7879.5|7920.5|7888.9|7920.5|7888.9|7907.4|7875.8|0
1620705300000|2021-05-11 03:55:00|7918.7|7887.1|7924.5|7892.9|7924.5|7892.9|7917.6|7886|0
1620705600000|2021-05-11 04:00:00|7923.9|7892.3|7924.6|7893|7927|7895.4|7918.1|7886.5|0
1620705900000|2021-05-11 04:05:00|7928.9|7897.3|7930.6|7899|7930.6|7899|7925.4|7893.8|0
1620706200000|2021-05-11 04:10:00|7928.6|7897|7925.3|7893.7|7928.6|7897|7923.2|7891.6|0
1620706500000|2021-05-11 04:15:00|7924.7|7893.1|7923.9|7892.3|7926.9|7895.3|7921.4|7889.8|0
1620706800000|2021-05-11 04:20:00|7921.7|7890.1|7924.6|7893|7924.6|7893|7919.1|7887.5|0
1620707100000|2021-05-11 04:25:00|7924.8|7893.2|7922.3|7890.7|7924.8|7893.2|7919.9|7888.3|0
1620707400000|2021-05-11 04:30:00|7922.1|7890.5|7922.9|7891.3|7925.6|7894|7921.1|7889.5|0
1620707700000|2021-05-11 04:35:00|7924|7892.4|7918.6|7887|7927.2|7895.6|7918.6|7887|0
1620708000000|2021-05-11 04:40:00|7914.9|7883.3|7914.5|7882.9|7918.2|7886.6|7913|7881.4|0
1620708300000|2021-05-11 04:45:00|7911.3|7879.7|7903.1|7871.5|7911.3|7879.7|7901.7|7870.1|0
1620708600000|2021-05-11 04:50:00|7905.7|7874.1|7912.5|7880.9|7914.7|7883.1|7903.8|7872.2|0
1620708900000|2021-05-11 04:55:00|7908.4|7876.8|7911.3|7879.7|7911.3|7879.7|7905|7873.4|0
1620709200000|2021-05-11 05:00:00|7914.7|7883.1|7907.3|7875.7|7916.2|7884.6|7907.3|7875.7|0
1620709500000|2021-05-11 05:05:00|7909.5|7877.9|7906.3|7874.7|7910.3|7878.7|7905.7|7874.1|0
1620709800000|2021-05-11 05:10:00|7909.1|7877.5|7911.5|7879.9|7912.4|7880.8|7904.7|7873.1|0
1620710100000|2021-05-11 05:15:00|7907.3|7875.7|7905.8|7874.2|7908.6|7877|7905.4|7873.8|0
1620710400000|2021-05-11 05:20:00|7905.3|7873.7|7900.4|7868.8|7906.9|7875.3|7900.4|7868.8|0
1620710700000|2021-05-11 05:25:00|7906.6|7875|7910.8|7879.2|7910.8|7879.2|7901|7869.4|0
1620711000000|2021-05-11 05:30:00|7909.1|7877.5|7902.1|7870.5|7909.8|7878.2|7898.7|7867.1|0
1620711300000|2021-05-11 05:35:00|7902.7|7871.1|7898.1|7866.5|7906.4|7874.8|7898.1|7866.5|0
1620711600000|2021-05-11 05:40:00|7901.5|7869.9|7905.8|7874.2|7912.8|7881.2|7901.5|7869.9|0
1620711900000|2021-05-11 05:45:00|7909.2|7877.6|7919.5|7887.9|7920|7888.4|7908|7876.4|0
1620712200000|2021-05-11 05:50:00|7922|7890.4|7916|7884.4|7922|7890.4|7913|7881.4|0
1620712500000|2021-05-11 05:55:00|7915.5|7883.9|7921.1|7889.5|7925.6|7894|7915.5|7883.9|0
1620778200000|2021-05-12 00:10:00|7800.9|7769.7|7814.2|7783|7817.9|7786.7|7800.9|7769.7|0
1620778500000|2021-05-12 00:15:00|7816.6|7785.4|7839.5|7808.3|7839.5|7808.3|7816.6|7785.4|0
1620778800000|2021-05-12 00:20:00|7844.5|7813.1|7848.1|7816.7|7856.5|7825.1|7844.5|7813.1|0
1620779100000|2021-05-12 00:25:00|7835.8|7804.6|7850.6|7819.2|7853|7821.6|7835.8|7804.6|0
1620779400000|2021-05-12 00:30:00|7844.4|7813|7830.7|7799.5|7844.4|7813|7830.4|7799.2|0
1620779700000|2021-05-12 00:35:00|7834.9|7803.7|7822.3|7791.1|7834.9|7803.7|7821.5|7790.3|0
1620780000000|2021-05-12 00:40:00|7825.6|7794.4|7815.4|7784.2|7825.6|7794.4|7808.7|7777.5|0
1620780300000|2021-05-12 00:45:00|7814.3|7783.1|7804.7|7773.5|7815.1|7783.9|7804.7|7773.5|0
1620780600000|2021-05-12 00:50:00|7804.4|7773.2|7800.5|7769.3|7811.8|7780.6|7800.5|7769.3|0
1620780900000|2021-05-12 00:55:00|7802.3|7771.1|7803.5|7772.3|7804.9|7773.7|7796.6|7765.4|0
1620781200000|2021-05-12 01:00:00|7800.5|7769.3|7797.1|7765.9|7800.5|7769.3|7792.2|7761|0
1620781500000|2021-05-12 01:05:00|7798.5|7767.3|7805.3|7774.1|7808.7|7777.5|7796.2|7765|0
1620781800000|2021-05-12 01:10:00|7801|7769.8|7795|7763.8|7801|7769.8|7795|7763.8|0
1620782100000|2021-05-12 01:15:00|7794|7762.8|7798.9|7767.7|7802|7770.8|7794|7762.8|0
1620782400000|2021-05-12 01:20:00|7796.3|7765.1|7789.1|7758.1|7796.9|7765.7|7789.1|7758.1|0
1620782700000|2021-05-12 01:25:00|7787.2|7756.2|7775.1|7744.1|7787.6|7756.6|7775.1|7744.1|0
1620783000000|2021-05-12 01:30:00|7776.1|7745.1|7777.8|7746.8|7781.9|7750.9|7774.1|7743.1|0
1620783300000|2021-05-12 01:35:00|7776.1|7745.1|7769.3|7738.3|7776.1|7745.1|7768.9|7737.9|0
1620783600000|2021-05-12 01:40:00|7767.1|7736.1|7769.1|7738.1|7771.9|7740.9|7767.1|7736.1|0
1620783900000|2021-05-12 01:45:00|7766.8|7735.8|7768.4|7737.4|7768.4|7737.4|7759.1|7728.1|0
1620784200000|2021-05-12 01:50:00|7767.4|7736.4|7750.9|7719.9|7767.4|7736.4|7750.9|7719.9|0
1620784500000|2021-05-12 01:55:00|7748.8|7717.8|7758.1|7727.1|7758.1|7727.1|7748.3|7717.3|0
1620784800000|2021-05-12 02:00:00|7756.2|7725.2|7761.5|7730.5|7761.5|7730.5|7753.1|7722.1|0
1620785100000|2021-05-12 02:05:00|7763.3|7732.3|7766.2|7735.2|7772.9|7741.9|7759.7|7728.7|0
1620785400000|2021-05-12 02:10:00|7767.3|7736.3|7772|7741|7775.9|7744.9|7765.5|7734.5|0
1620785700000|2021-05-12 02:15:00|7771.2|7740.2|7774.8|7743.8|7777.2|7746.2|7771.2|7740.2|0
1620786000000|2021-05-12 02:20:00|7774.6|7743.6|7780|7749|7780.3|7749.3|7774.6|7743.6|0
1620786300000|2021-05-12 02:25:00|7781.8|7750.8|7785.4|7754.4|7785.4|7754.4|7777.6|7746.6|0
1620786600000|2021-05-12 02:30:00|7781.5|7750.5|7788.1|7757.1|7788.1|7757.1|7781.5|7750.5|0
1620786900000|2021-05-12 02:35:00|7786.3|7755.3|7785|7754|7786.7|7755.7|7782.8|7751.8|0
1620787200000|2021-05-12 02:40:00|7784.5|7753.5|7779.1|7748.1|7784.5|7753.5|7779.1|7748.1|0
1620787500000|2021-05-12 02:45:00|7781.2|7750.2|7780.5|7749.5|7783.6|7752.6|7779.4|7748.4|0
1620787800000|2021-05-12 02:50:00|7778.5|7747.5|7780.4|7749.4|7782.5|7751.5|7778.5|7747.5|0
1620788100000|2021-05-12 02:55:00|7780.1|7749.1|7777.5|7746.5|7780.1|7749.1|7775.8|7744.8|0
1620788400000|2021-05-12 03:00:00|7777.1|7746.1|7777.1|7746.1|7777.1|7746.1|7772.7|7741.7|0
1620788700000|2021-05-12 03:05:00|7775.1|7744.1|7772.4|7741.4|7775.1|7744.1|7767.6|7736.6|0
1620789000000|2021-05-12 03:10:00|7771.9|7740.9|7775.4|7744.4|7775.4|7744.4|7771.9|7740.9|0
1620789300000|2021-05-12 03:15:00|7773.7|7742.7|7770.7|7739.7|7775.4|7744.4|7769.2|7738.2|0
1620789600000|2021-05-12 03:20:00|7769.4|7738.4|7757.9|7726.9|7772.5|7741.5|7757.9|7726.9|0
1620789900000|2021-05-12 03:25:00|7756.6|7725.6|7766.2|7735.2|7766.2|7735.2|7756.6|7725.6|0
1620790200000|2021-05-12 03:30:00|7764.4|7733.4|7765.5|7734.5|7766.7|7735.7|7761.7|7730.7|0
1620790500000|2021-05-12 03:35:00|7769.1|7738.1|7754.5|7723.5|7769.1|7738.1|7754.5|7723.5|0
1620790800000|2021-05-12 03:40:00|7754.6|7723.6|7749.7|7718.7|7754.6|7723.6|7749.7|7718.7|0
1620791100000|2021-05-12 03:45:00|7747.4|7716.4|7741.1|7710.1|7751.2|7720.2|7738.4|7707.6|0
1620791400000|2021-05-12 03:50:00|7740.2|7709.4|7746|7715|7746|7715|7739|7708.2|0
1620791700000|2021-05-12 03:55:00|7744.5|7713.5|7742.6|7711.6|7744.5|7713.5|7741.8|7710.8|0
1620792000000|2021-05-12 04:00:00|7741.4|7710.4|7741.9|7710.9|7743.5|7712.5|7739.5|7708.7|0
1620792300000|2021-05-12 04:05:00|7743|7712|7734.8|7704|7743.2|7712.2|7734.8|7704|0
1620792600000|2021-05-12 04:10:00|7737.1|7706.3|7731|7700.2|7737.1|7706.3|7729.2|7698.4|0
1620792900000|2021-05-12 04:15:00|7727.8|7697|7723.3|7692.5|7730.9|7700.1|7723.3|7692.5|0
1620793200000|2021-05-12 04:20:00|7724.6|7693.8|7719.9|7689.1|7724.6|7693.8|7710.2|7679.4|0
1620793500000|2021-05-12 04:25:00|7720.8|7690|7734.7|7703.9|7738|7707.2|7719.3|7688.5|0
1620793800000|2021-05-12 04:30:00|7731.3|7700.5|7742.2|7711.2|7743.3|7712.3|7731.3|7700.5|0
1620794100000|2021-05-12 04:35:00|7741.6|7710.6|7737.2|7706.4|7741.6|7710.6|7736.1|7705.3|0
1620794400000|2021-05-12 04:40:00|7739.2|7708.4|7734.5|7703.7|7740|7709.2|7733.3|7702.5|0
1620794700000|2021-05-12 04:45:00|7734.6|7703.8|7731.3|7700.5|7734.6|7703.8|7728.5|7697.7|0
1620795000000|2021-05-12 04:50:00|7733.8|7703|7735.3|7704.5|7738.7|7707.9|7731.4|7700.6|0
1620795300000|2021-05-12 04:55:00|7739.5|7708.7|7747.3|7716.3|7752.1|7721.1|7739.5|7708.7|0
1620795600000|2021-05-12 05:00:00|7747|7716|7755.4|7724.4|7756.3|7725.3|7747|7716|0
1620795900000|2021-05-12 05:05:00|7758.7|7727.7|7764.6|7733.6|7766.9|7735.9|7756.8|7725.8|0
1620796200000|2021-05-12 05:10:00|7764.9|7733.9|7762|7731|7768|7737|7762|7731|0
1620796500000|2021-05-12 05:15:00|7763.1|7732.1|7754|7723|7764.6|7733.6|7754|7723|0
1620796800000|2021-05-12 05:20:00|7753.8|7722.8|7761.3|7730.3|7762.4|7731.4|7751|7720|0
1620797100000|2021-05-12 05:25:00|7763.8|7732.8|7763.8|7732.8|7767.2|7736.2|7759|7728|0
1620797400000|2021-05-12 05:30:00|7765.3|7734.3|7772.3|7741.3|7772.3|7741.3|7761.4|7730.4|0
1620797700000|2021-05-12 05:35:00|7769.1|7738.1|7763.6|7732.6|7769.1|7738.1|7762.8|7731.8|0
1620798000000|2021-05-12 05:40:00|7761.6|7730.6|7751.4|7720.4|7764.5|7733.5|7751.4|7720.4|0
1620798300000|2021-05-12 05:45:00|7748.3|7717.3|7755.2|7724.2|7755.2|7724.2|7748.1|7717.1|0
1620798600000|2021-05-12 05:50:00|7754.5|7723.5|7751.4|7720.4|7757.5|7726.5|7751.4|7720.4|0
1620798900000|2021-05-12 05:55:00|7755.3|7724.3|7749.1|7718.1|7755.3|7724.3|7745.2|7714.2|0
1620864600000|2021-05-13 00:10:00|7784.6|7753.6|7803.8|7772.6|7803.8|7772.6|7784.6|7753.6|0
1620864900000|2021-05-13 00:15:00|7800.2|7769|7812.7|7781.5|7814.6|7783.4|7795|7763.8|0
1620865200000|2021-05-13 00:20:00|7812.6|7781.4|7823.9|7792.7|7826.4|7795.2|7812.2|7781|0
1620865500000|2021-05-13 00:25:00|7816.2|7785|7815.7|7784.5|7818.7|7787.5|7813.3|7782.1|0
1620865800000|2021-05-13 00:30:00|7813.6|7782.4|7783|7752|7813.6|7782.4|7783|7752|0
1620866100000|2021-05-13 00:35:00|7783.9|7752.9|7766.2|7735.2|7788.1|7757.1|7766.2|7735.2|0
1620866400000|2021-05-13 00:40:00|7764.1|7733.1|7771.7|7740.7|7771.7|7740.7|7760.4|7729.4|0
1620866700000|2021-05-13 00:45:00|7775.8|7744.8|7775.5|7744.5|7780.8|7749.8|7775|7744|0
1620867000000|2021-05-13 00:50:00|7773|7742|7780.3|7749.3|7780.3|7749.3|7773|7742|0
1620867300000|2021-05-13 00:55:00|7783.1|7752.1|7778.5|7747.5|7783.1|7752.1|7773.4|7742.4|0
1620867600000|2021-05-13 01:00:00|7782.4|7751.4|7777.8|7746.8|7782.4|7751.4|7774.2|7743.2|0
1620867900000|2021-05-13 01:05:00|7780.3|7749.3|7764|7733|7780.3|7749.3|7764|7733|0
1620868200000|2021-05-13 01:10:00|7764.1|7733.1|7780.4|7749.4|7780.4|7749.4|7761.3|7730.3|0
1620868500000|2021-05-13 01:15:00|7773.7|7742.7|7779|7748|7779|7748|7773.7|7742.7|0
1620868800000|2021-05-13 01:20:00|7778.9|7747.9|7781.7|7750.7|7781.7|7750.7|7774|7743|0
1620869100000|2021-05-13 01:25:00|7779.2|7748.2|7783.8|7752.8|7785.1|7754.1|7778.7|7747.7|0
1620869400000|2021-05-13 01:30:00|7784.4|7753.4|7793.8|7762.6|7793.8|7762.6|7783.4|7752.4|0
1620869700000|2021-05-13 01:35:00|7794.2|7763|7801.6|7770.4|7805.2|7774|7794.2|7763|0
1620870000000|2021-05-13 01:40:00|7804.7|7773.5|7800.1|7768.9|7806.9|7775.7|7800.1|7768.9|0
1620870300000|2021-05-13 01:45:00|7801.2|7770|7783.2|7752.2|7801.2|7770|7782.7|7751.7|0
1620870600000|2021-05-13 01:50:00|7780.1|7749.1|7779.4|7748.4|7781.4|7750.4|7774.4|7743.4|0
1620870900000|2021-05-13 01:55:00|7779.2|7748.2|7771.3|7740.3|7779.2|7748.2|7771.3|7740.3|0
1620871200000|2021-05-13 02:00:00|7770.6|7739.6|7779.9|7748.9|7779.9|7748.9|7770.6|7739.6|0
1620871500000|2021-05-13 02:05:00|7780.2|7749.2|7776.5|7745.5|7780.2|7749.2|7773.7|7742.7|0
1620871800000|2021-05-13 02:10:00|7778.4|7747.4|7774.9|7743.9|7779.8|7748.8|7774.9|7743.9|0
1620872100000|2021-05-13 02:15:00|7773.9|7742.9|7777|7746|7777|7746|7772.2|7741.2|0
1620872400000|2021-05-13 02:20:00|7773.3|7742.3|7774.7|7743.7|7775.6|7744.6|7772.7|7741.7|0
1620872700000|2021-05-13 02:25:00|7776.6|7745.6|7771.2|7740.2|7776.6|7745.6|7768.4|7737.4|0
1620873000000|2021-05-13 02:30:00|7771.6|7740.6|7775.3|7744.3|7777|7746|7771.6|7740.6|0
1620873300000|2021-05-13 02:35:00|7774.2|7743.2|7773.2|7742.2|7778.9|7747.9|7772.2|7741.2|0
1620873600000|2021-05-13 02:40:00|7776.4|7745.4|7778.5|7747.5|7778.5|7747.5|7773|7742|0
1620873900000|2021-05-13 02:45:00|7777.3|7746.3|7771.5|7740.5|7777.3|7746.3|7771.1|7740.1|0
1620874200000|2021-05-13 02:50:00|7771|7740|7766.1|7735.1|7771|7740|7762.3|7731.3|0
1620874500000|2021-05-13 02:55:00|7765.5|7734.5|7761.8|7730.8|7768.7|7737.7|7760.7|7729.7|0
1620874800000|2021-05-13 03:00:00|7764.6|7733.6|7761.2|7730.2|7764.8|7733.8|7761|7730|0
1620875100000|2021-05-13 03:05:00|7762.7|7731.7|7763.4|7732.4|7767.8|7736.8|7762.7|7731.7|0
1620875400000|2021-05-13 03:10:00|7766.7|7735.7|7767.2|7736.2|7768.5|7737.5|7765.7|7734.7|0
1620875700000|2021-05-13 03:15:00|7767.4|7736.4|7763.4|7732.4|7767.5|7736.5|7763.4|7732.4|0
1620876000000|2021-05-13 03:20:00|7764.9|7733.9|7750.9|7719.9|7764.9|7733.9|7750.9|7719.9|0
1620876300000|2021-05-13 03:25:00|7749.8|7718.8|7746.6|7715.6|7753.7|7722.7|7746.6|7715.6|0
1620876600000|2021-05-13 03:30:00|7747|7716|7749.8|7718.8|7752.6|7721.6|7746.4|7715.4|0
1620876900000|2021-05-13 03:35:00|7746.4|7715.4|7742.5|7711.5|7748.2|7717.2|7741.8|7710.8|0
1620877200000|2021-05-13 03:40:00|7738.2|7707.4|7734.1|7703.3|7740|7709.2|7734.1|7703.3|0
1620877500000|2021-05-13 03:45:00|7735.1|7704.3|7733.7|7702.9|7738.9|7708.1|7732.9|7702.1|0
1620877800000|2021-05-13 03:50:00|7735.3|7704.5|7732.8|7702|7736|7705.2|7729.2|7698.4|0
1620878100000|2021-05-13 03:55:00|7733.4|7702.6|7735.4|7704.6|7735.4|7704.6|7729.2|7698.4|0
1620878400000|2021-05-13 04:00:00|7734.4|7703.6|7736.4|7705.6|7737.7|7706.9|7731.6|7700.8|0
1620878700000|2021-05-13 04:05:00|7735.2|7704.4|7739.3|7708.5|7739.3|7708.5|7735.2|7704.4|0
1620879000000|2021-05-13 04:10:00|7741.9|7710.9|7755.2|7724.2|7755.2|7724.2|7737.9|7707.1|0
1620879300000|2021-05-13 04:15:00|7753|7722|7745.1|7714.1|7753|7722|7745.1|7714.1|0
1620879600000|2021-05-13 04:20:00|7746.2|7715.2|7746.3|7715.3|7748.2|7717.2|7740.9|7709.9|0
1620879900000|2021-05-13 04:25:00|7742|7711|7745.7|7714.7|7750.2|7719.2|7741.1|7710.1|0
1620880200000|2021-05-13 04:30:00|7745.8|7714.8|7740.5|7709.6|7747.8|7716.8|7740.5|7709.6|0
1620880500000|2021-05-13 04:35:00|7741.3|7710.3|7737.3|7706.5|7742.5|7711.5|7737.3|7706.5|0
1620880800000|2021-05-13 04:40:00|7743.5|7712.5|7733.9|7703.1|7743.5|7712.5|7733.6|7702.8|0
1620881100000|2021-05-13 04:45:00|7734.8|7704|7732.9|7702.1|7738.3|7707.5|7732.9|7702.1|0
1620881400000|2021-05-13 04:50:00|7734.6|7703.8|7733.2|7702.4|7737.5|7706.7|7731.5|7700.7|0
1620881700000|2021-05-13 04:55:00|7732.3|7701.5|7735.1|7704.3|7738.1|7707.3|7732.3|7701.5|0
1620882000000|2021-05-13 05:00:00|7737.9|7707.1|7735.6|7704.8|7738.6|7707.8|7732.5|7701.7|0
1620882300000|2021-05-13 05:05:00|7733.6|7702.8|7740.1|7709.3|7740.9|7709.9|7733.6|7702.8|0
1620882600000|2021-05-13 05:10:00|7743.2|7712.2|7758.4|7727.4|7759.8|7728.8|7743|7712|0
1620882900000|2021-05-13 05:15:00|7758.3|7727.3|7755.5|7724.5|7760.8|7729.8|7754.7|7723.7|0
1620883200000|2021-05-13 05:20:00|7757.3|7726.3|7745.9|7714.9|7757.3|7726.3|7743.7|7712.7|0
1620883500000|2021-05-13 05:25:00|7746.9|7715.9|7745.3|7714.3|7750.4|7719.4|7745.3|7714.3|0
1620883800000|2021-05-13 05:30:00|7748.6|7717.6|7759.1|7728.1|7764|7733|7748.6|7717.6|0
1620884100000|2021-05-13 05:35:00|7762|7731|7762.9|7731.9|7764.8|7733.8|7760.7|7729.7|0
1620884400000|2021-05-13 05:40:00|7764.4|7733.4|7758.7|7727.7|7764.4|7733.4|7758.7|7727.7|0
1620884700000|2021-05-13 05:45:00|7761.3|7730.3|7746.2|7715.2|7761.3|7730.3|7746.2|7715.2|0
1620885000000|2021-05-13 05:50:00|7743.5|7712.5|7739.4|7708.6|7745.9|7714.9|7735.9|7705.1|0
1620885300000|2021-05-13 05:55:00|7740.2|7709.4|7738.1|7707.3|7745|7714|7732.5|7701.7|0
1620951000000|2021-05-14 00:10:00|7830.7|7799.5|7819.7|7788.5|7836.7|7805.5|7810.5|7779.3|0
1620951300000|2021-05-14 00:15:00|7816.3|7785.1|7863.1|7831.7|7863.1|7831.7|7816.3|7785.1|0
1620951600000|2021-05-14 00:20:00|7859.6|7828.2|7850.5|7819.1|7865.8|7834.4|7850.5|7819.1|0
1620951900000|2021-05-14 00:25:00|7851.5|7820.1|7846.8|7815.4|7853.8|7822.4|7844.3|7812.9|0
1620952200000|2021-05-14 00:30:00|7854.5|7823.1|7851.1|7819.7|7854.5|7823.1|7848.7|7817.3|0
1620952500000|2021-05-14 00:35:00|7853.1|7821.7|7868.7|7837.3|7881.8|7850.4|7853.1|7821.7|0
1620952800000|2021-05-14 00:40:00|7869.8|7838.4|7867.3|7835.9|7871.4|7840|7863.6|7832.2|0
1620953100000|2021-05-14 00:45:00|7870|7838.6|7868.1|7836.7|7871.5|7840.1|7867.5|7836.1|0
1620953400000|2021-05-14 00:50:00|7867.5|7836.1|7869.4|7838|7878.1|7846.7|7867.5|7836.1|0
1620953700000|2021-05-14 00:55:00|7871.3|7839.9|7877.3|7845.9|7879.7|7848.3|7867|7835.6|0
1620954000000|2021-05-14 01:00:00|7876.8|7845.4|7875.7|7844.3|7877.3|7845.9|7867.1|7835.7|0
1620954300000|2021-05-14 01:05:00|7877.4|7846|7879.5|7848.1|7882.5|7851.1|7877.4|7846|0
1620954600000|2021-05-14 01:10:00|7877.9|7846.5|7893.2|7861.6|7893.2|7861.6|7877.9|7846.5|0
1620954900000|2021-05-14 01:15:00|7893.7|7862.1|7901.2|7869.6|7902.7|7871.1|7893.5|7861.9|0
1620955200000|2021-05-14 01:20:00|7900.4|7868.8|7891.8|7860.2|7903.7|7872.1|7891.8|7860.2|0
1620955500000|2021-05-14 01:25:00|7893.7|7862.1|7887.7|7856.3|7896.9|7865.3|7887.4|7856|0
1620955800000|2021-05-14 01:30:00|7889.6|7858.2|7884.9|7853.5|7889.8|7858.4|7880.5|7849.1|0
1620956100000|2021-05-14 01:35:00|7885.6|7854.2|7876.8|7845.4|7885.6|7854.2|7876.8|7845.4|0
1620956400000|2021-05-14 01:40:00|7878|7846.6|7883.4|7852|7887.7|7856.3|7878|7846.6|0
1620956700000|2021-05-14 01:45:00|7882|7850.6|7885.4|7854|7885.4|7854|7878.9|7847.5|0
1620957000000|2021-05-14 01:50:00|7884.6|7853.2|7885.8|7854.4|7885.8|7854.4|7880|7848.6|0
1620957300000|2021-05-14 01:55:00|7883.8|7852.4|7888.1|7856.7|7894.6|7863|7883.7|7852.3|0
1620957600000|2021-05-14 02:00:00|7886.9|7855.5|7880.9|7849.5|7886.9|7855.5|7880.9|7849.5|0
1620957900000|2021-05-14 02:05:00|7879.8|7848.4|7888|7856.6|7893.5|7861.9|7879.8|7848.4|0
1620958200000|2021-05-14 02:10:00|7887.1|7855.7|7892.3|7860.7|7893|7861.4|7886.4|7855|0
1620958500000|2021-05-14 02:15:00|7891.6|7860|7880.2|7848.8|7891.6|7860|7880.2|7848.8|0
1620958800000|2021-05-14 02:20:00|7879.1|7847.7|7881.7|7850.3|7882.5|7851.1|7879|7847.6|0
1620959100000|2021-05-14 02:25:00|7880|7848.6|7882.8|7851.4|7885.3|7853.9|7880|7848.6|0
1620959400000|2021-05-14 02:30:00|7881.8|7850.4|7877|7845.6|7881.8|7850.4|7877|7845.6|0
1620959700000|2021-05-14 02:35:00|7877.8|7846.4|7873.2|7841.8|7877.8|7846.4|7871.4|7840|0
1620960000000|2021-05-14 02:40:00|7871.5|7840.1|7871.1|7839.7|7873.9|7842.5|7869.3|7837.9|0
1620960300000|2021-05-14 02:45:00|7870.5|7839.1|7876.3|7844.9|7877.8|7846.4|7870.4|7839|0
1620960600000|2021-05-14 02:50:00|7877|7845.6|7880.3|7848.9|7880.3|7848.9|7876.7|7845.3|0
1620960900000|2021-05-14 02:55:00|7880.7|7849.3|7888.7|7857.3|7891.6|7860|7879.2|7847.8|0
1620961200000|2021-05-14 03:00:00|7888|7856.6|7884.1|7852.7|7892.2|7860.6|7884.1|7852.7|0
1620961500000|2021-05-14 03:05:00|7885.7|7854.3|7887.1|7855.7|7887.1|7855.7|7881.6|7850.2|0
1620961800000|2021-05-14 03:10:00|7891.2|7859.6|7893.6|7862|7895.3|7863.7|7891.2|7859.6|0
1620962100000|2021-05-14 03:15:00|7893.9|7862.3|7890.5|7859.1|7896.5|7864.9|7890.5|7859.1|0
1620962400000|2021-05-14 03:20:00|7892.4|7860.8|7892.5|7860.9|7894.7|7863.1|7888.8|7857.4|0
1620962700000|2021-05-14 03:25:00|7891.4|7859.8|7885.7|7854.3|7893.3|7861.7|7884.5|7853.1|0
1620963000000|2021-05-14 03:30:00|7888.3|7856.9|7889.3|7857.9|7893.8|7862.2|7888.3|7856.9|0
1620963300000|2021-05-14 03:35:00|7892.1|7860.5|7893.4|7861.8|7893.9|7862.3|7891.3|7859.7|0
1620963600000|2021-05-14 03:40:00|7893.3|7861.7|7895.9|7864.3|7895.9|7864.3|7891.6|7860|0
1620963900000|2021-05-14 03:45:00|7895.7|7864.1|7900.8|7869.2|7905.3|7873.7|7895.7|7864.1|0
1620964200000|2021-05-14 03:50:00|7900|7868.4|7902.6|7871|7902.6|7871|7899.5|7867.9|0
1620964500000|2021-05-14 03:55:00|7901.6|7870|7901.3|7869.7|7907.3|7875.7|7901.3|7869.7|0
1620964800000|2021-05-14 04:00:00|7897.3|7865.7|7889.9|7858.5|7897.3|7865.7|7889.9|7858.5|0
1620965100000|2021-05-14 04:05:00|7891.6|7860|7891.1|7859.5|7891.7|7860.1|7889.8|7858.4|0
1620965400000|2021-05-14 04:10:00|7889|7857.6|7887.5|7856.1|7891.8|7860.2|7886.3|7854.9|0
1620965700000|2021-05-14 04:15:00|7888.5|7857.1|7886.4|7855|7888.5|7857.1|7884.1|7852.7|0
1620966000000|2021-05-14 04:20:00|7888|7856.6|7886.6|7855.2|7890|7858.6|7885.6|7854.2|0
1620966300000|2021-05-14 04:25:00|7887.7|7856.3|7889.6|7858.2|7892.1|7860.5|7884.8|7853.4|0
1620966600000|2021-05-14 04:30:00|7888.9|7857.5|7891.7|7860.1|7895.1|7863.5|7887.3|7855.9|0
1620966900000|2021-05-14 04:35:00|7890.9|7859.3|7894.6|7863|7894.6|7863|7890.9|7859.3|0
1620967200000|2021-05-14 04:40:00|7892.9|7861.3|7893.7|7862.1|7897.7|7866.1|7890.5|7859.1|0
1620967500000|2021-05-14 04:45:00|7894.5|7862.9|7892.8|7861.2|7896.1|7864.5|7891.2|7859.6|0
1620967800000|2021-05-14 04:50:00|7891.7|7860.1|7890|7858.6|7893.2|7861.6|7887.4|7856|0
1620968100000|2021-05-14 04:55:00|7891.3|7859.7|7889.7|7858.3|7891.3|7859.7|7887|7855.6|0
1620968400000|2021-05-14 05:00:00|7890|7858.6|7884.6|7853.2|7890.8|7859.3|7883.9|7852.5|0
1620968700000|2021-05-14 05:05:00|7887.3|7855.9|7878|7846.6|7887.6|7856.2|7878|7846.6|0
1620969000000|2021-05-14 05:10:00|7877.4|7846|7885.8|7854.4|7889.7|7858.3|7877.4|7846|0
1620969300000|2021-05-14 05:15:00|7894.5|7862.9|7894.2|7862.6|7897.5|7865.9|7894.2|7862.6|0
1620969600000|2021-05-14 05:20:00|7895.8|7864.2|7886.5|7855.1|7895.8|7864.2|7886.5|7855.1|0
1620969900000|2021-05-14 05:25:00|7887.7|7856.3|7888.7|7857.3|7890.9|7859.3|7885.6|7854.2|0
1620970200000|2021-05-14 05:30:00|7888.9|7857.5|7885.8|7854.4|7888.9|7857.5|7885.8|7854.4|0
1620970500000|2021-05-14 05:35:00|7884.2|7852.8|7880|7848.6|7886.8|7855.4|7878.7|7847.3|0
1620970800000|2021-05-14 05:40:00|7880.3|7848.9|7889.3|7857.9|7890.5|7859.1|7873.9|7842.5|0
1620971100000|2021-05-14 05:45:00|7890.4|7859|7878.3|7846.9|7890.4|7859|7878.3|7846.9|0
1620971400000|2021-05-14 05:50:00|7876.4|7845|7887.9|7856.5|7887.9|7856.5|7876.4|7845|0
1620971700000|2021-05-14 05:55:00|7888.8|7857.4|7891.4|7859.8|7894.6|7863|7882.2|7850.8|0
1621210200000|2021-05-17 00:10:00|8041.6|8009.4|8040.7|8008.7|8048.1|8015.9|8031.9|7999.9|0
1621210500000|2021-05-17 00:15:00|8051.1|8018.9|8031.1|7999.1|8051.1|8018.9|8031.1|7999.1|0
1621210800000|2021-05-17 00:20:00|8029.3|7997.3|8029.5|7997.5|8034.7|8002.7|8017.6|7985.6|0
1621211100000|2021-05-17 00:25:00|8023.9|7991.9|8009.5|7977.5|8023.9|7991.9|8002.4|7970.4|0
1621211400000|2021-05-17 00:30:00|8010.5|7978.5|7997.1|7965.1|8010.5|7978.5|7994.5|7962.5|0
1621211700000|2021-05-17 00:35:00|8000.5|7968.5|7979.1|7947.3|8000.5|7968.5|7979.1|7947.3|0
1621212000000|2021-05-17 00:40:00|7979.6|7947.8|7970.4|7938.6|7980.7|7948.9|7964.8|7933|0
1621212300000|2021-05-17 00:45:00|7974.9|7943.1|7970.2|7938.4|7974.9|7943.1|7963.5|7931.7|0
1621212600000|2021-05-17 00:50:00|7977.2|7945.4|7985.9|7954.1|7989.4|7957.6|7977.2|7945.4|0
1621212900000|2021-05-17 00:55:00|7985.3|7953.5|7985.6|7953.8|7989.5|7957.7|7984.5|7952.7|0
1621213200000|2021-05-17 01:00:00|7980.4|7948.6|7991.4|7959.4|7991.4|7959.4|7974.5|7942.7|0
1621213500000|2021-05-17 01:05:00|7992.2|7960.2|8001|7969|8001|7969|7989.5|7957.7|0
1621213800000|2021-05-17 01:10:00|8000.5|7968.5|8006.9|7974.9|8007.8|7975.8|7999.5|7967.5|0
1621214100000|2021-05-17 01:15:00|8006.8|7974.8|8000.8|7968.8|8006.8|7974.8|8000.8|7968.8|0
1621214400000|2021-05-17 01:20:00|7998.3|7966.3|7997.3|7965.3|8004.9|7972.9|7996.5|7964.5|0
1621214700000|2021-05-17 01:25:00|7997.5|7965.5|7996.1|7964.1|7998.4|7966.4|7992.9|7960.9|0
1621215000000|2021-05-17 01:30:00|7996|7964|7977.5|7945.7|7996|7964|7970.2|7938.4|0
1621215300000|2021-05-17 01:35:00|7976|7944.2|7982.1|7950.3|7982.4|7950.6|7969|7937.2|0
1621215600000|2021-05-17 01:40:00|7979.4|7947.6|7960.7|7928.9|7979.4|7947.6|7960.7|7928.9|0
1621215900000|2021-05-17 01:45:00|7961|7929.2|7962.4|7930.6|7962.4|7930.6|7958.5|7926.7|0
1621216200000|2021-05-17 01:50:00|7960.2|7928.4|7961.2|7929.4|7967.8|7936|7960.2|7928.4|0
1621216500000|2021-05-17 01:55:00|7961.1|7929.3|7943.4|7911.6|7961.1|7929.3|7938.4|7906.8|0
1621216800000|2021-05-17 02:00:00|7944.7|7912.9|7949.5|7917.7|7956.8|7925|7938.3|7906.7|0
1621217100000|2021-05-17 02:05:00|7952.3|7920.5|7965.9|7934.1|7967.7|7935.9|7952.3|7920.5|0
1621217400000|2021-05-17 02:10:00|7966.3|7934.5|7966.4|7934.6|7969.2|7937.4|7964.2|7932.4|0
1621217700000|2021-05-17 02:15:00|7960.6|7928.8|7959.6|7927.8|7964.5|7932.7|7958|7926.2|0
1621218000000|2021-05-17 02:20:00|7962.1|7930.3|7962.8|7931|7962.8|7931|7957.1|7925.3|0
1621218300000|2021-05-17 02:25:00|7960.7|7928.9|7962.9|7931.1|7964.7|7932.9|7960.1|7928.3|0
1621218600000|2021-05-17 02:30:00|7963|7931.2|7959.9|7928.1|7963|7931.2|7953.2|7921.4|0
1621218900000|2021-05-17 02:35:00|7956.1|7924.3|7954|7922.2|7959.2|7927.4|7953.6|7921.8|0
1621219200000|2021-05-17 02:40:00|7953.7|7921.9|7952|7920.2|7954.7|7922.9|7950.7|7918.9|0
1621219500000|2021-05-17 02:45:00|7950|7918.2|7951.3|7919.5|7954.9|7923.1|7950|7918.2|0
1621219800000|2021-05-17 02:50:00|7948.4|7916.6|7948.3|7916.5|7954.8|7923|7948.3|7916.5|0
1621220100000|2021-05-17 02:55:00|7949.4|7917.6|7951.8|7920|7953.8|7922|7949.4|7917.6|0
1621220400000|2021-05-17 03:00:00|7948.5|7916.7|7961.8|7930|7961.8|7930|7948.5|7916.7|0
1621220700000|2021-05-17 03:05:00|7959.8|7928|7956.1|7924.3|7960.8|7929|7955.9|7924.1|0
1621221000000|2021-05-17 03:10:00|7958.7|7926.9|7960.1|7928.3|7964.6|7932.8|7957.2|7925.4|0
1621221300000|2021-05-17 03:15:00|7959.8|7928|7960.4|7928.6|7962.5|7930.7|7951.6|7919.8|0
1621221600000|2021-05-17 03:20:00|7959.4|7927.6|7957.6|7925.8|7960.3|7928.5|7954.3|7922.5|0
1621221900000|2021-05-17 03:25:00|7953.6|7921.8|7954.2|7922.4|7959.1|7927.3|7951.7|7919.9|0
1621222200000|2021-05-17 03:30:00|7952.9|7921.1|7950.9|7919.1|7952.9|7921.1|7950.9|7919.1|0
1621222500000|2021-05-17 03:35:00|7952.4|7920.6|7951.7|7919.9|7956.3|7924.5|7949.1|7917.3|0
1621222800000|2021-05-17 03:40:00|7951.4|7919.6|7952.5|7920.7|7954.6|7922.8|7951.3|7919.5|0
1621223100000|2021-05-17 03:45:00|7952.7|7920.9|7952.2|7920.4|7954.4|7922.6|7951.8|7920|0
1621223400000|2021-05-17 03:50:00|7953.7|7921.9|7952.8|7921|7954.9|7923.1|7949.4|7917.6|0
1621223700000|2021-05-17 03:55:00|7954.1|7922.3|7954|7922.2|7957.1|7925.3|7951.1|7919.3|0
1621224000000|2021-05-17 04:00:00|7951.6|7919.8|7951.5|7919.7|7956.3|7924.5|7950.5|7918.7|0
1621224300000|2021-05-17 04:05:00|7950.1|7918.3|7950.6|7918.8|7954.8|7923|7950.1|7918.3|0
1621224600000|2021-05-17 04:10:00|7951.1|7919.3|7953.8|7922|7954.3|7922.5|7950|7918.2|0
1621224900000|2021-05-17 04:15:00|7952.2|7920.4|7955.7|7923.9|7956.7|7924.9|7952.2|7920.4|0
1621225200000|2021-05-17 04:20:00|7954.1|7922.3|7958.2|7926.4|7958.2|7926.4|7952.8|7921|0
1621225500000|2021-05-17 04:25:00|7956.1|7924.3|7955.8|7924|7961|7929.2|7955.8|7924|0
1621225800000|2021-05-17 04:30:00|7957.3|7925.5|7955.5|7923.7|7960.1|7928.3|7955.5|7923.7|0
1621226100000|2021-05-17 04:35:00|7956.9|7925.1|7967.3|7935.5|7967.3|7935.5|7954.5|7922.7|0
1621226400000|2021-05-17 04:40:00|7966|7934.2|7968.9|7937.1|7972.2|7940.4|7966|7934.2|0
1621226700000|2021-05-17 04:45:00|7968.4|7936.6|7962|7930.2|7968.7|7936.9|7962|7930.2|0
1621227000000|2021-05-17 04:50:00|7964.6|7932.8|7964.3|7932.5|7965.2|7933.4|7962|7930.2|0
1621227300000|2021-05-17 04:55:00|7965.5|7933.7|7967.8|7936|7967.8|7936|7961.8|7930|0
1621227600000|2021-05-17 05:00:00|7966.5|7934.7|7964.3|7932.5|7966.5|7934.7|7962.2|7930.4|0
1621227900000|2021-05-17 05:05:00|7965.9|7934.1|7977.6|7945.8|7977.6|7945.8|7965.6|7933.8|0
1621228200000|2021-05-17 05:10:00|7974.2|7942.4|7982|7950.2|7988.4|7956.6|7974.2|7942.4|0
1621228500000|2021-05-17 05:15:00|7984.7|7952.9|7973.7|7941.9|7984.7|7952.9|7973.7|7941.9|0
1621228800000|2021-05-17 05:20:00|7975.2|7943.4|7977.5|7945.7|7977.8|7946|7973.2|7941.4|0
1621229100000|2021-05-17 05:25:00|7973.1|7941.3|7970.3|7938.5|7975.9|7944.1|7969.7|7937.9|0
1621229400000|2021-05-17 05:30:00|7967.9|7936.1|7979.2|7947.4|7979.2|7947.4|7967.9|7936.1|0
1621229700000|2021-05-17 05:35:00|7980.5|7948.7|7984|7952.2|7984|7952.2|7980|7948.2|0
1621230000000|2021-05-17 05:40:00|7981.9|7950.1|7981.8|7950|7984.6|7952.8|7979.5|7947.7|0
1621230300000|2021-05-17 05:45:00|7981.1|7949.3|7978|7946.2|7982.4|7950.6|7976.5|7944.7|0
1621230600000|2021-05-17 05:50:00|7977.6|7945.8|7977.8|7946|7982|7950.2|7976.4|7944.6|0
1621230900000|2021-05-17 05:55:00|7974.9|7943.1|7976|7944.2|7980|7948.2|7974.9|7943.1|0
1621296600000|2021-05-18 00:10:00|8011.3|7979.3|8011.9|7979.9|8012.4|7980.4|8004.6|7972.6|0
1621296900000|2021-05-18 00:15:00|8009.7|7977.7|8046.8|8014.6|8046.8|8014.6|8005.8|7973.8|0
1621297200000|2021-05-18 00:20:00|8045.4|8013.2|8041.9|8009.7|8057.8|8025.6|8033.6|8001.6|0
1621297500000|2021-05-18 00:25:00|8046.1|8013.9|8055.2|8023|8058.3|8026.1|8045.6|8013.4|0
1621297800000|2021-05-18 00:30:00|8052.7|8020.5|8036.9|8004.9|8055.5|8023.3|8036.9|8004.9|0
1621298100000|2021-05-18 00:35:00|8039.8|8007.8|8051.3|8019.1|8051.3|8019.1|8037.9|8005.9|0
1621298400000|2021-05-18 00:40:00|8057.1|8024.9|8053.6|8021.4|8057.1|8024.9|8050.4|8018.2|0
1621298700000|2021-05-18 00:45:00|8058.2|8026|8065.6|8033.4|8065.6|8033.4|8051.2|8019|0
1621299000000|2021-05-18 00:50:00|8065|8032.8|8067.2|8035|8072.6|8040.4|8063.9|8031.7|0
1621299300000|2021-05-18 00:55:00|8068.6|8036.4|8053.2|8021|8068.6|8036.4|8053.2|8021|0
1621299600000|2021-05-18 01:00:00|8055.8|8023.6|8040.8|8008.8|8055.8|8023.6|8040.8|8008.8|0
1621299900000|2021-05-18 01:05:00|8035.4|8003.4|8035|8003|8037.3|8005.3|8031|7999|0
1621300200000|2021-05-18 01:10:00|8036.7|8004.7|8051.2|8019|8054.2|8022|8036.7|8004.7|0
1621300500000|2021-05-18 01:15:00|8051.3|8019.1|8054.2|8022|8054.2|8022|8048.5|8016.3|0
1621300800000|2021-05-18 01:20:00|8057.7|8025.5|8059.4|8027.2|8060|8027.8|8054.5|8022.3|0
1621301100000|2021-05-18 01:25:00|8056|8023.8|8052|8019.8|8056.9|8024.7|8049.8|8017.6|0
1621301400000|2021-05-18 01:30:00|8053.4|8021.2|8064.2|8032|8067.5|8035.3|8053.4|8021.2|0
1621301700000|2021-05-18 01:35:00|8073.3|8041.1|8081.8|8049.6|8084.7|8052.5|8073.3|8041.1|0
1621302000000|2021-05-18 01:40:00|8084.3|8052.1|8089.4|8057.2|8092.3|8059.9|8082.7|8050.5|0
1621302300000|2021-05-18 01:45:00|8087.6|8055.4|8077.5|8045.3|8088.7|8056.5|8077.5|8045.3|0
1621302600000|2021-05-18 01:50:00|8078|8045.8|8074.3|8042.1|8079.8|8047.6|8074.3|8042.1|0
1621302900000|2021-05-18 01:55:00|8073.2|8041|8067.8|8035.6|8076.4|8044.2|8067.8|8035.6|0
1621303200000|2021-05-18 02:00:00|8066.6|8034.4|8070.4|8038.2|8070.4|8038.2|8065.6|8033.4|0
1621303500000|2021-05-18 02:05:00|8073.1|8040.9|8066.3|8034.1|8073.1|8040.9|8065.6|8033.4|0
1621303800000|2021-05-18 02:10:00|8071.7|8039.5|8074.9|8042.7|8077.2|8045|8071.7|8039.5|0
1621304100000|2021-05-18 02:15:00|8067.8|8035.6|8074.2|8042|8077.1|8044.9|8067.8|8035.6|0
1621304400000|2021-05-18 02:20:00|8076.2|8044|8090.1|8057.9|8094.4|8062|8076|8043.8|0
1621304700000|2021-05-18 02:25:00|8087.9|8055.7|8083.1|8050.9|8088.8|8056.6|8077|8044.8|0
1621305000000|2021-05-18 02:30:00|8085.3|8053.1|8078.1|8045.9|8085.3|8053.1|8076.2|8044|0
1621305300000|2021-05-18 02:35:00|8081.4|8049.2|8073.4|8041.2|8081.4|8049.2|8073.4|8041.2|0
1621305600000|2021-05-18 02:40:00|8073.3|8041.1|8074.5|8042.3|8076.6|8044.4|8070.6|8038.4|0
1621305900000|2021-05-18 02:45:00|8073.6|8041.4|8081.8|8049.6|8082.3|8050.1|8070.3|8038.1|0
1621306200000|2021-05-18 02:50:00|8077.2|8045|8082.1|8049.9|8084.7|8052.5|8077.2|8045|0
1621306500000|2021-05-18 02:55:00|8081.2|8049|8077.3|8045.1|8081.6|8049.4|8074.4|8042.2|0
1621306800000|2021-05-18 03:00:00|8075|8042.8|8086.7|8054.5|8086.7|8054.5|8075|8042.8|0
1621307100000|2021-05-18 03:05:00|8083.7|8051.5|8087.6|8055.4|8087.9|8055.7|8083|8050.8|0
1621307400000|2021-05-18 03:10:00|8087.5|8055.3|8090.1|8057.9|8090.1|8057.9|8084.3|8052.1|0
1621307700000|2021-05-18 03:15:00|8091.3|8058.9|8093.8|8061.4|8095.4|8063|8089.8|8057.6|0
1621308000000|2021-05-18 03:20:00|8091.2|8058.9|8092.6|8060.2|8094.5|8062.1|8089.1|8056.9|0
1621308300000|2021-05-18 03:25:00|8096.6|8064.2|8100|8067.6|8100.7|8068.3|8096.6|8064.2|0
1621308600000|2021-05-18 03:30:00|8095.3|8062.9|8094.8|8062.4|8100.1|8067.7|8094.8|8062.4|0
1621308900000|2021-05-18 03:35:00|8095|8062.6|8103.2|8070.8|8103.2|8070.8|8095|8062.6|0
1621309200000|2021-05-18 03:40:00|8108.6|8076.2|8108.1|8075.7|8109|8076.6|8104.9|8072.5|0
1621309500000|2021-05-18 03:45:00|8107.5|8075.1|8105.2|8072.8|8109.6|8077.2|8100.5|8068.1|0
1621309800000|2021-05-18 03:50:00|8104.8|8072.4|8099.6|8067.2|8107|8074.6|8099.6|8067.2|0
1621310100000|2021-05-18 03:55:00|8098.5|8066.1|8092.1|8059.7|8098.5|8066.1|8090.8|8058.6|0
1621310400000|2021-05-18 04:00:00|8094.9|8062.5|8094.3|8061.9|8099.6|8067.2|8093.5|8061.1|0
1621310700000|2021-05-18 04:05:00|8093|8060.6|8087.8|8055.6|8095.5|8063.1|8087.8|8055.6|0
1621311000000|2021-05-18 04:10:00|8090|8057.8|8098.5|8066.1|8099|8066.6|8090|8057.8|0
1621311300000|2021-05-18 04:15:00|8098.1|8065.7|8094.8|8062.4|8099.4|8067|8094.8|8062.4|0
1621311600000|2021-05-18 04:20:00|8096.2|8063.8|8091.9|8059.5|8096.9|8064.5|8091.9|8059.5|0
1621311900000|2021-05-18 04:25:00|8091.2|8058.9|8091.4|8059|8094.3|8061.9|8091.2|8058.9|0
1621312200000|2021-05-18 04:30:00|8091.9|8059.5|8088.5|8056.3|8091.9|8059.5|8085.5|8053.3|0
1621312500000|2021-05-18 04:35:00|8090.5|8058.3|8099.2|8066.8|8101|8068.6|8089.8|8057.6|0
1621312800000|2021-05-18 04:40:00|8098.7|8066.3|8107.9|8075.5|8107.9|8075.5|8098.7|8066.3|0
1621313100000|2021-05-18 04:45:00|8105.1|8072.7|8106.2|8073.8|8110.5|8078.1|8105.1|8072.7|0
1621313400000|2021-05-18 04:50:00|8104.9|8072.5|8104.8|8072.4|8110.1|8077.7|8104.3|8071.9|0
1621313700000|2021-05-18 04:55:00|8102.7|8070.3|8105.2|8072.8|8110.6|8078.2|8102.6|8070.2|0
1621314000000|2021-05-18 05:00:00|8107.7|8075.3|8108.8|8076.4|8110.3|8077.9|8106.2|8073.8|0
1621314300000|2021-05-18 05:05:00|8108|8075.6|8106.8|8074.4|8111.6|8079.2|8106.8|8074.4|0
1621314600000|2021-05-18 05:10:00|8106.7|8074.3|8103.6|8071.2|8111.2|8078.8|8102.9|8070.5|0
1621314900000|2021-05-18 05:15:00|8105.3|8072.9|8107.2|8074.8|8109.1|8076.7|8104.5|8072.1|0
1621315200000|2021-05-18 05:20:00|8103|8070.6|8106.2|8073.8|8108|8075.6|8101.1|8068.7|0
1621315500000|2021-05-18 05:25:00|8106.8|8074.4|8099.3|8066.9|8106.8|8074.4|8099.3|8066.9|0
1621315800000|2021-05-18 05:30:00|8102.2|8069.8|8113.9|8081.5|8113.9|8081.5|8102.2|8069.8|0
1621316100000|2021-05-18 05:35:00|8114.8|8082.4|8109.8|8077.4|8114.8|8082.4|8109.8|8077.4|0
1621316400000|2021-05-18 05:40:00|8109.4|8077|8108.1|8075.7|8111.9|8079.5|8106.2|8073.8|0
1621316700000|2021-05-18 05:45:00|8106.3|8073.9|8108.8|8076.4|8111.9|8079.5|8106.1|8073.7|0
1621317000000|2021-05-18 05:50:00|8109.6|8077.2|8109.2|8076.8|8115.2|8082.8|8108.3|8075.9|0
1621317300000|2021-05-18 05:55:00|8106.9|8074.5|8102.2|8069.8|8108.4|8076|8100.6|8068.2|0
1621383000000|2021-05-19 00:10:00|7929.6|7898|7894.6|7863|7929.6|7898|7894.6|7863|0
1621383300000|2021-05-19 00:15:00|7894|7862.4|7858.2|7826.8|7894|7862.4|7851.4|7820|0
1621383600000|2021-05-19 00:20:00|7855.9|7824.5|7865.8|7834.4|7865.8|7834.4|7851.9|7820.5|0
1621383900000|2021-05-19 00:25:00|7862.1|7830.7|7863.8|7832.4|7872.7|7841.3|7856.4|7825|0
1621384200000|2021-05-19 00:30:00|7864.2|7832.8|7845.9|7814.5|7864.2|7832.8|7842.5|7811.1|0
1621384500000|2021-05-19 00:35:00|7845.5|7814.1|7844.7|7813.3|7846.9|7815.5|7842.7|7811.3|0
1621384800000|2021-05-19 00:40:00|7845.3|7813.9|7846.6|7815.2|7850.9|7819.5|7842.5|7811.1|0
1621385100000|2021-05-19 00:45:00|7850.5|7819.1|7862.8|7831.4|7862.8|7831.4|7844.2|7812.8|0
1621385400000|2021-05-19 00:50:00|7865.4|7834|7883.3|7851.9|7883.3|7851.9|7865.4|7834|0
1621385700000|2021-05-19 00:55:00|7887.1|7855.7|7887.3|7855.9|7887.5|7856.1|7882|7850.6|0
1621386000000|2021-05-19 01:00:00|7888.4|7857|7904.4|7872.8|7904.4|7872.8|7888.4|7857|0
1621386300000|2021-05-19 01:05:00|7909.3|7877.7|7927.5|7895.9|7931.3|7899.7|7909.3|7877.7|0
1621386600000|2021-05-19 01:10:00|7919.8|7888.2|7908.5|7876.9|7919.8|7888.2|7908.5|7876.9|0
1621386900000|2021-05-19 01:15:00|7910.3|7878.7|7899.3|7867.7|7911.7|7880.1|7897|7865.4|0
1621387200000|2021-05-19 01:20:00|7897.5|7865.9|7891.1|7859.5|7897.5|7865.9|7886.5|7855.1|0
1621387500000|2021-05-19 01:25:00|7888.8|7857.4|7888.7|7857.3|7889.1|7857.7|7885.8|7854.4|0
1621387800000|2021-05-19 01:30:00|7890.5|7859.1|7883.5|7852.1|7890.5|7859.1|7879.6|7848.2|0
1621388100000|2021-05-19 01:35:00|7882.3|7850.9|7880.8|7849.4|7884.7|7853.3|7877.2|7845.8|0
1621388400000|2021-05-19 01:40:00|7882.3|7850.9|7877.5|7846.1|7882.3|7850.9|7869.5|7838.1|0
1621388700000|2021-05-19 01:45:00|7869.3|7837.9|7860|7828.6|7869.3|7837.9|7856.3|7824.9|0
1621389000000|2021-05-19 01:50:00|7860.8|7829.4|7870|7838.6|7870|7838.6|7860.8|7829.4|0
1621389300000|2021-05-19 01:55:00|7870.9|7839.5|7878.2|7846.8|7881.7|7850.3|7870.9|7839.5|0
1621389600000|2021-05-19 02:00:00|7875.8|7844.4|7877.1|7845.7|7877.1|7845.7|7869.5|7838.1|0
1621389900000|2021-05-19 02:05:00|7877.4|7846|7876.6|7845.2|7877.5|7846.1|7872.5|7841.1|0
1621390200000|2021-05-19 02:10:00|7883.4|7852|7880|7848.6|7885.8|7854.4|7879.2|7847.8|0
1621390500000|2021-05-19 02:15:00|7878.1|7846.7|7864.5|7833.1|7878.1|7846.7|7863.4|7832|0
1621390800000|2021-05-19 02:20:00|7865.3|7833.9|7872.6|7841.2|7874.6|7843.2|7865.3|7833.9|0
1621391100000|2021-05-19 02:25:00|7873.3|7841.9|7876.6|7845.2|7880.3|7848.9|7872.9|7841.5|0
1621391400000|2021-05-19 02:30:00|7879.1|7847.7|7872.5|7841.1|7881.9|7850.5|7872.5|7841.1|0
1621391700000|2021-05-19 02:35:00|7874.9|7843.5|7871.5|7840.1|7877.1|7845.7|7871.5|7840.1|0
1621392000000|2021-05-19 02:40:00|7872.2|7840.8|7871.1|7839.7|7872.2|7840.8|7867.2|7835.8|0
1621392300000|2021-05-19 02:45:00|7870.7|7839.3|7866|7834.6|7871.1|7839.7|7866|7834.6|0
1621392600000|2021-05-19 02:50:00|7866.5|7835.1|7877.6|7846.2|7879.2|7847.8|7866.5|7835.1|0
1621392900000|2021-05-19 02:55:00|7875.9|7844.5|7891|7859.4|7891|7859.4|7875.9|7844.5|0
1621393200000|2021-05-19 03:00:00|7889.5|7858.1|7893.7|7862.1|7897.5|7865.9|7888.3|7856.9|0
1621393500000|2021-05-19 03:05:00|7896.7|7865.1|7900.3|7868.7|7900.3|7868.7|7895.3|7863.7|0
1621393800000|2021-05-19 03:10:00|7899|7867.4|7898.7|7867.1|7903|7871.4|7897.4|7865.8|0
1621394100000|2021-05-19 03:15:00|7899.3|7867.7|7895.7|7864.1|7903.5|7871.9|7895.7|7864.1|0
1621394400000|2021-05-19 03:20:00|7899.6|7868|7897.5|7865.9|7899.6|7868|7893.7|7862.1|0
1621394700000|2021-05-19 03:25:00|7897.7|7866.1|7900.9|7869.3|7901.2|7869.6|7895.2|7863.6|0
1621395000000|2021-05-19 03:30:00|7899.9|7868.3|7896.4|7864.8|7900.2|7868.6|7892.2|7860.6|0
1621395300000|2021-05-19 03:35:00|7897.3|7865.7|7895.6|7864|7904.7|7873.1|7895.6|7864|0
1621395600000|2021-05-19 03:40:00|7893.7|7862.1|7889.1|7857.7|7894.1|7862.5|7889.1|7857.7|0
1621395900000|2021-05-19 03:45:00|7888.8|7857.4|7882.2|7850.8|7889.6|7858.2|7881.9|7850.5|0
1621396200000|2021-05-19 03:50:00|7879.6|7848.2|7872.3|7840.9|7879.6|7848.2|7872.3|7840.9|0
1621396500000|2021-05-19 03:55:00|7871.2|7839.8|7868.7|7837.3|7871.2|7839.8|7864.9|7833.5|0
1621396800000|2021-05-19 04:00:00|7863|7831.6|7865.2|7833.8|7867.1|7835.7|7863|7831.6|0
1621397100000|2021-05-19 04:05:00|7865.3|7833.9|7865.8|7834.4|7865.8|7834.4|7863.3|7831.9|0
1621397400000|2021-05-19 04:10:00|7866.7|7835.3|7862.2|7830.8|7867.2|7835.8|7861.9|7830.5|0
1621397700000|2021-05-19 04:15:00|7866.1|7834.7|7868.9|7837.5|7868.9|7837.5|7861.6|7830.2|0
1621398000000|2021-05-19 04:20:00|7867.9|7836.5|7870|7838.6|7870.6|7839.2|7865.9|7834.5|0
1621398300000|2021-05-19 04:25:00|7866.1|7834.7|7859.4|7828|7871|7839.6|7859.4|7828|0
1621398600000|2021-05-19 04:30:00|7863.2|7831.8|7863|7831.6|7865.4|7834|7863|7831.6|0
1621398900000|2021-05-19 04:35:00|7864.6|7833.2|7867.9|7836.5|7868.1|7836.7|7864.4|7833|0
1621399200000|2021-05-19 04:40:00|7868.9|7837.5|7868.9|7837.5|7871.4|7840|7868.6|7837.2|0
1621399500000|2021-05-19 04:45:00|7869.5|7838.1|7869.8|7838.4|7875|7843.6|7868.2|7836.8|0
1621399800000|2021-05-19 04:50:00|7869.2|7837.8|7867.7|7836.3|7869.8|7838.4|7865.9|7834.5|0
1621400100000|2021-05-19 04:55:00|7866.7|7835.3|7874.3|7842.9|7876.2|7844.8|7866.7|7835.3|0
1621400400000|2021-05-19 05:00:00|7876.2|7844.8|7879.6|7848.2|7879.6|7848.2|7874.5|7843.1|0
1621400700000|2021-05-19 05:05:00|7881|7849.6|7888.2|7856.8|7888.2|7856.8|7878.7|7847.3|0
1621401000000|2021-05-19 05:10:00|7893.3|7861.7|7889.3|7857.9|7893.3|7861.7|7888.9|7857.5|0
1621401300000|2021-05-19 05:15:00|7891.1|7859.5|7886.2|7854.8|7891.1|7859.5|7885.1|7853.7|0
1621401600000|2021-05-19 05:20:00|7884.9|7853.5|7882.1|7850.7|7887.4|7856|7882.1|7850.7|0
1621401900000|2021-05-19 05:25:00|7881.8|7850.4|7885.7|7854.3|7886.4|7855|7880.1|7848.7|0
1621402200000|2021-05-19 05:30:00|7885.3|7853.9|7877.6|7846.2|7885.3|7853.9|7874.7|7843.3|0
1621402500000|2021-05-19 05:35:00|7878.7|7847.3|7880.3|7848.9|7881.8|7850.4|7873.4|7842|0
1621402800000|2021-05-19 05:40:00|7878.4|7847|7883|7851.6|7885.5|7854.1|7878.4|7847|0
1621403100000|2021-05-19 05:45:00|7885.1|7853.7|7887.5|7856.1|7891.2|7859.6|7885.1|7853.7|0
1621403400000|2021-05-19 05:50:00|7885.1|7853.7|7873.2|7841.8|7885.1|7853.7|7871.7|7840.3|0
1621403700000|2021-05-19 05:55:00|7875.5|7844.1|7876.9|7845.5|7881.6|7850.2|7874.2|7842.8|0
1621469400000|2021-05-20 00:10:00|7818.1|7786.9|7803.8|7772.6|7818.1|7786.9|7792.1|7760.9|0
1621469700000|2021-05-20 00:15:00|7808.1|7776.9|7835.7|7804.5|7835.7|7804.5|7807.7|7776.5|0
1621470000000|2021-05-20 00:20:00|7833.4|7802.2|7818|7786.8|7833.4|7802.2|7812|7780.8|0
1621470300000|2021-05-20 00:25:00|7813.2|7782|7819.6|7788.4|7822.3|7791.1|7799.2|7768|0
1621470600000|2021-05-20 00:30:00|7821.2|7790|7819.1|7787.9|7833.4|7802.2|7819.1|7787.9|0
1621470900000|2021-05-20 00:35:00|7820.7|7789.5|7805.6|7774.4|7822.8|7791.6|7801.6|7770.4|0
1621471200000|2021-05-20 00:40:00|7810.6|7779.4|7796.9|7765.7|7813.7|7782.5|7796.9|7765.7|0
1621471500000|2021-05-20 00:45:00|7796.4|7765.2|7792|7760.8|7801.2|7770|7791|7759.8|0
1621471800000|2021-05-20 00:50:00|7785.3|7754.3|7787.3|7756.3|7789.7|7758.7|7778.6|7747.6|0
1621472100000|2021-05-20 00:55:00|7791.8|7760.6|7785.3|7754.3|7791.8|7760.6|7772|7741|0
1621472400000|2021-05-20 01:00:00|7785.9|7754.9|7789.8|7758.8|7794.4|7763.2|7782|7751|0
1621472700000|2021-05-20 01:05:00|7790.7|7759.5|7787.8|7756.8|7795.3|7764.1|7785.7|7754.7|0
1621473000000|2021-05-20 01:10:00|7789.2|7758.2|7797|7765.8|7797|7765.8|7786.6|7755.6|0
1621473300000|2021-05-20 01:15:00|7794.8|7763.6|7794.3|7763.1|7796.3|7765.1|7790.7|7759.5|0
1621473600000|2021-05-20 01:20:00|7792.6|7761.4|7795.2|7764|7796.7|7765.5|7789.5|7758.5|0
1621473900000|2021-05-20 01:25:00|7799.9|7768.7|7796.2|7765|7799.9|7768.7|7791.1|7759.9|0
1621474200000|2021-05-20 01:30:00|7793.7|7762.5|7780.2|7749.2|7793.7|7762.5|7780.2|7749.2|0
1621474500000|2021-05-20 01:35:00|7779.6|7748.6|7767.3|7736.3|7779.6|7748.6|7766.3|7735.3|0
1621474800000|2021-05-20 01:40:00|7772.1|7741.1|7789.8|7758.8|7792.4|7761.2|7770.5|7739.5|0
1621475100000|2021-05-20 01:45:00|7789.3|7758.3|7790.3|7759.3|7797.1|7765.9|7788.9|7757.9|0
1621475400000|2021-05-20 01:50:00|7794.6|7763.4|7794.4|7763.2|7796.1|7764.9|7792.3|7761.1|0
1621475700000|2021-05-20 01:55:00|7795.2|7764|7793.9|7762.7|7798.5|7767.3|7791.2|7760|0
1621476000000|2021-05-20 02:00:00|7795|7763.8|7801.2|7770|7801.5|7770.3|7793.2|7762|0
1621476300000|2021-05-20 02:05:00|7804.3|7773.1|7809.4|7778.2|7810.7|7779.5|7804.3|7773.1|0
1621476600000|2021-05-20 02:10:00|7812.4|7781.2|7795|7763.8|7812.4|7781.2|7794.2|7763|0
1621476900000|2021-05-20 02:15:00|7796.6|7765.4|7796|7764.8|7801.1|7769.9|7795.5|7764.3|0
1621477200000|2021-05-20 02:20:00|7797|7765.8|7793.6|7762.4|7797.1|7765.9|7790.4|7759.4|0
1621477500000|2021-05-20 02:25:00|7793|7761.8|7800|7768.8|7800|7768.8|7793|7761.8|0
1621477800000|2021-05-20 02:30:00|7803.6|7772.4|7798|7766.8|7803.6|7772.4|7796|7764.8|0
1621478100000|2021-05-20 02:35:00|7790.4|7759.4|7788.1|7757.1|7792.1|7760.9|7788.1|7757.1|0
1621478400000|2021-05-20 02:40:00|7789.2|7758.2|7782.1|7751.1|7789.2|7758.2|7779.9|7748.9|0
1621478700000|2021-05-20 02:45:00|7781.5|7750.5|7779.9|7748.9|7782.1|7751.1|7778.1|7747.1|0
1621479000000|2021-05-20 02:50:00|7777.4|7746.4|7775.2|7744.2|7778.5|7747.5|7775.2|7744.2|0
1621479300000|2021-05-20 02:55:00|7774.4|7743.4|7775|7744|7782.5|7751.5|7774.4|7743.4|0
1621479600000|2021-05-20 03:00:00|7776.7|7745.7|7777.1|7746.1|7778.2|7747.2|7775.1|7744.1|0
1621479900000|2021-05-20 03:05:00|7777.9|7746.9|7776.7|7745.7|7780.7|7749.7|7776.2|7745.2|0
1621480200000|2021-05-20 03:10:00|7777.3|7746.3|7779.6|7748.6|7781.3|7750.3|7776.7|7745.7|0
1621480500000|2021-05-20 03:15:00|7780|7749|7772.8|7741.8|7780|7749|7771.5|7740.5|0
1621480800000|2021-05-20 03:20:00|7772.1|7741.1|7772.3|7741.3|7773.8|7742.8|7770.7|7739.7|0
1621481100000|2021-05-20 03:25:00|7773.8|7742.8|7772|7741|7774.8|7743.8|7769.9|7738.9|0
1621481400000|2021-05-20 03:30:00|7773.8|7742.8|7793.5|7762.3|7793.5|7762.3|7771.2|7740.2|0
1621481700000|2021-05-20 03:35:00|7794.2|7763|7799.9|7768.7|7803.6|7772.4|7794.2|7763|0
1621482000000|2021-05-20 03:40:00|7797.1|7765.9|7805.8|7774.6|7809.1|7777.9|7797.1|7765.9|0
1621482300000|2021-05-20 03:45:00|7804.1|7772.9|7811.1|7779.9|7811.6|7780.4|7803.7|7772.5|0
1621482600000|2021-05-20 03:50:00|7812.4|7781.2|7808.2|7777|7813|7781.8|7808.2|7777|0
1621482900000|2021-05-20 03:55:00|7809.7|7778.5|7810.3|7779.1|7813.9|7782.7|7808.5|7777.3|0
1621483200000|2021-05-20 04:00:00|7812.3|7781.1|7814.6|7783.4|7818.8|7787.6|7811.3|7780.1|0
1621483500000|2021-05-20 04:05:00|7814.9|7783.7|7827.8|7796.6|7829.6|7798.4|7813.5|7782.3|0
1621483800000|2021-05-20 04:10:00|7828.4|7797.2|7837.2|7806|7837.2|7806|7828.4|7797.2|0
1621484100000|2021-05-20 04:15:00|7836.6|7805.4|7843.3|7811.9|7843.3|7811.9|7835.1|7803.9|0
1621484400000|2021-05-20 04:20:00|7840.8|7809.4|7849.9|7818.5|7852.2|7820.8|7838.8|7807.6|0
1621484700000|2021-05-20 04:25:00|7849|7817.6|7842.8|7811.4|7852.6|7821.2|7842.8|7811.4|0
1621485000000|2021-05-20 04:30:00|7841.4|7810|7847.3|7815.9|7850.2|7818.8|7838.1|7806.9|0
1621485300000|2021-05-20 04:35:00|7852.1|7820.7|7860.4|7829|7863|7831.6|7852.1|7820.7|0
1621485600000|2021-05-20 04:40:00|7860.2|7828.8|7863.4|7832|7865.2|7833.8|7858.4|7827|0
1621485900000|2021-05-20 04:45:00|7868.3|7836.9|7869.6|7838.2|7870.1|7838.7|7862.5|7831.1|0
1621486200000|2021-05-20 04:50:00|7871.1|7839.7|7871.5|7840.1|7873.1|7841.7|7868|7836.6|0
1621486500000|2021-05-20 04:55:00|7865.8|7834.4|7862.6|7831.2|7866.9|7835.5|7860.5|7829.1|0
1621486800000|2021-05-20 05:00:00|7862|7830.6|7865|7833.6|7866.5|7835.1|7860.1|7828.7|0
1621487100000|2021-05-20 05:05:00|7862.3|7830.9|7864.4|7833|7869.6|7838.2|7862.3|7830.9|0
1621487400000|2021-05-20 05:10:00|7866.3|7834.9|7865.9|7834.5|7867.7|7836.3|7864.2|7832.8|0
1621487700000|2021-05-20 05:15:00|7866.4|7835|7868.3|7836.9|7871.8|7840.4|7864.4|7833|0
1621488000000|2021-05-20 05:20:00|7866.6|7835.2|7859.6|7828.2|7866.6|7835.2|7856.3|7824.9|0
1621488300000|2021-05-20 05:25:00|7859|7827.6|7866.1|7834.7|7868.5|7837.1|7859|7827.6|0
1621488600000|2021-05-20 05:30:00|7863.7|7832.3|7869|7837.6|7870.8|7839.4|7862.6|7831.2|0
1621488900000|2021-05-20 05:35:00|7870.2|7838.8|7864.7|7833.3|7876.1|7844.7|7864.7|7833.3|0
1621489200000|2021-05-20 05:40:00|7863.9|7832.5|7866.9|7835.5|7869.3|7837.9|7862.5|7831.1|0
1621489500000|2021-05-20 05:45:00|7868.4|7837|7854|7822.6|7868.4|7837|7851.1|7819.7|0
1621489800000|2021-05-20 05:50:00|7853.4|7822|7854.9|7823.5|7854.9|7823.5|7850.5|7819.1|0
1621490100000|2021-05-20 05:55:00|7852.3|7820.9|7858.7|7827.3|7859.9|7828.5|7851.5|7820.1|0
1621555800000|2021-05-21 00:10:00|7827.6|7796.4|7809.2|7778|7827.6|7796.4|7806.4|7775.2|0
1621556100000|2021-05-21 00:15:00|7796.9|7765.7|7780.7|7749.7|7801.4|7770.2|7780.7|7749.7|0
1621556400000|2021-05-21 00:20:00|7783.3|7752.3|7777|7746|7783.3|7752.3|7770.6|7739.6|0
1621556700000|2021-05-21 00:25:00|7778.8|7747.8|7776.5|7745.5|7779.2|7748.2|7773|7742|0
1621557000000|2021-05-21 00:30:00|7783.8|7752.8|7785.5|7754.5|7788.8|7757.8|7781.7|7750.7|0
1621557300000|2021-05-21 00:35:00|7787.5|7756.5|7780.1|7749.1|7791.1|7759.9|7780.1|7749.1|0
1621557600000|2021-05-21 00:40:00|7778.2|7747.2|7771.6|7740.6|7778.2|7747.2|7762.2|7731.2|0
1621557900000|2021-05-21 00:45:00|7771.1|7740.1|7772.1|7741.1|7774.3|7743.3|7769.5|7738.5|0
1621558200000|2021-05-21 00:50:00|7771.4|7740.4|7773.5|7742.5|7775.3|7744.3|7769.6|7738.6|0
1621558500000|2021-05-21 00:55:00|7773.9|7742.9|7770.7|7739.7|7775.7|7744.7|7769.8|7738.8|0
1621558800000|2021-05-21 01:00:00|7768.7|7737.7|7769.2|7738.2|7771.8|7740.8|7767.4|7736.4|0
1621559100000|2021-05-21 01:05:00|7770.1|7739.1|7762.8|7731.8|7773.6|7742.6|7762.8|7731.8|0
1621559400000|2021-05-21 01:10:00|7759.3|7728.3|7760.7|7729.7|7764.2|7733.2|7759.3|7728.3|0
1621559700000|2021-05-21 01:15:00|7755.3|7724.3|7758.7|7727.7|7759.8|7728.8|7754.5|7723.5|0
1621560000000|2021-05-21 01:20:00|7758.4|7727.4|7750.1|7719.1|7758.4|7727.4|7750.1|7719.1|0
1621560300000|2021-05-21 01:25:00|7758|7727|7755|7724|7760|7729|7751|7720|0
1621560600000|2021-05-21 01:30:00|7752.8|7721.8|7753|7722|7753|7722|7747.2|7716.2|0
1621560900000|2021-05-21 01:35:00|7752.1|7721.1|7741.7|7710.7|7753.4|7722.4|7740.9|7709.9|0
1621561200000|2021-05-21 01:40:00|7738.6|7707.8|7727.9|7697.1|7740.9|7709.9|7727.9|7697.1|0
1621561500000|2021-05-21 01:45:00|7726.6|7695.8|7724.2|7693.4|7726.6|7695.8|7721.1|7690.3|0
1621561800000|2021-05-21 01:50:00|7725.7|7694.9|7714.9|7684.1|7725.7|7694.9|7714.9|7684.1|0
1621562100000|2021-05-21 01:55:00|7718|7687.2|7693.1|7662.3|7718|7687.2|7693.1|7662.3|0
1621562400000|2021-05-21 02:00:00|7696.3|7665.5|7682.9|7652.3|7697.4|7666.6|7680.2|7649.6|0
1621562700000|2021-05-21 02:05:00|7688.3|7657.7|7689|7658.4|7693.4|7662.6|7687.3|7656.7|0
1621563000000|2021-05-21 02:10:00|7686|7655.4|7686.3|7655.7|7688.2|7657.6|7682.5|7651.9|0
1621563300000|2021-05-21 02:15:00|7686.2|7655.6|7686.4|7655.8|7691.2|7660.4|7684.2|7653.6|0
1621563600000|2021-05-21 02:20:00|7688.2|7657.6|7692.8|7662|7693.8|7663|7688.2|7657.6|0
1621563900000|2021-05-21 02:25:00|7695.9|7665.1|7702.9|7672.1|7709.9|7679.1|7695.9|7665.1|0
1621564200000|2021-05-21 02:30:00|7704.5|7673.7|7709.3|7678.5|7710.5|7679.7|7702.2|7671.4|0
1621564500000|2021-05-21 02:35:00|7711|7680.2|7709.2|7678.4|7711|7680.2|7707.8|7677|0
1621564800000|2021-05-21 02:40:00|7707.8|7677|7707.1|7676.3|7712.9|7682.1|7704.7|7673.9|0
1621565100000|2021-05-21 02:45:00|7708.1|7677.3|7700.3|7669.5|7708.1|7677.3|7700.2|7669.4|0
1621565400000|2021-05-21 02:50:00|7703.8|7673|7701.6|7670.8|7704.4|7673.6|7697.7|7666.9|0
1621565700000|2021-05-21 02:55:00|7699.8|7669|7705.7|7674.9|7706|7675.2|7699.8|7669|0
1621566000000|2021-05-21 03:00:00|7705.3|7674.5|7703.6|7672.8|7709.6|7678.8|7702.9|7672.1|0
1621566300000|2021-05-21 03:05:00|7704.5|7673.7|7704.9|7674.1|7709.6|7678.8|7703.2|7672.4|0
1621566600000|2021-05-21 03:10:00|7705.6|7674.8|7698.4|7667.6|7705.6|7674.8|7697.6|7666.8|0
1621566900000|2021-05-21 03:15:00|7700.7|7669.9|7699.7|7668.9|7700.7|7669.9|7698.2|7667.4|0
1621567200000|2021-05-21 03:20:00|7702.1|7671.3|7699.4|7668.6|7703|7672.2|7699.4|7668.6|0
1621567500000|2021-05-21 03:25:00|7698.4|7667.6|7696.8|7666|7698.4|7667.6|7694.9|7664.1|0
1621567800000|2021-05-21 03:30:00|7696.4|7665.6|7700.5|7669.7|7701|7670.2|7696.3|7665.5|0
1621568100000|2021-05-21 03:35:00|7699.7|7668.9|7696.3|7665.5|7700.8|7670|7696.3|7665.5|0
1621568400000|2021-05-21 03:40:00|7696.5|7665.7|7696.4|7665.6|7699.5|7668.7|7694.6|7663.8|0
1621568700000|2021-05-21 03:45:00|7698|7667.2|7690.7|7659.9|7698|7667.2|7689.8|7659.2|0
1621569000000|2021-05-21 03:50:00|7690.4|7659.7|7686.2|7655.6|7692.9|7662.1|7682.1|7651.5|0
1621569300000|2021-05-21 03:55:00|7687.9|7657.3|7690.2|7659.6|7694.1|7663.3|7687.9|7657.3|0
1621569600000|2021-05-21 04:00:00|7693.3|7662.5|7682.7|7652.1|7693.3|7662.5|7682.7|7652.1|0
1621569900000|2021-05-21 04:05:00|7681.2|7650.6|7686.1|7655.5|7686.1|7655.5|7679.9|7649.3|0
1621570200000|2021-05-21 04:10:00|7685.2|7654.6|7683.9|7653.3|7686.8|7656.2|7683.9|7653.3|0
1621570500000|2021-05-21 04:15:00|7685|7654.4|7688.6|7658|7688.6|7658|7685|7654.4|0
1621570800000|2021-05-21 04:20:00|7686.9|7656.3|7691.9|7661.1|7692.8|7662|7686.9|7656.3|0
1621571100000|2021-05-21 04:25:00|7690.9|7660.1|7691.1|7660.3|7695.9|7665.1|7690|7659.4|0
1621571400000|2021-05-21 04:30:00|7693.5|7662.7|7694.6|7663.8|7694.6|7663.8|7691.6|7660.8|0
1621571700000|2021-05-21 04:35:00|7695.8|7665|7695.1|7664.3|7697.1|7666.3|7693.5|7662.7|0
1621572000000|2021-05-21 04:40:00|7692.7|7661.9|7696.9|7666.1|7697|7666.2|7689.7|7659.1|0
1621572300000|2021-05-21 04:45:00|7695.2|7664.4|7696.8|7666|7696.8|7666|7691.4|7660.6|0
1621572600000|2021-05-21 04:50:00|7694.6|7663.8|7691.9|7661.1|7695.5|7664.7|7691.9|7661.1|0
1621572900000|2021-05-21 04:55:00|7692.8|7662|7696.2|7665.4|7699.2|7668.4|7692.8|7662|0
1621573200000|2021-05-21 05:00:00|7696.7|7665.9|7695.2|7664.4|7701.6|7670.8|7695.1|7664.3|0
1621573500000|2021-05-21 05:05:00|7694.7|7663.9|7696.2|7665.4|7698.5|7667.7|7694.7|7663.9|0
1621573800000|2021-05-21 05:10:00|7696.4|7665.6|7702.2|7671.4|7703.1|7672.3|7695.9|7665.1|0
1621574100000|2021-05-21 05:15:00|7703|7672.2|7704|7673.2|7706.8|7676|7702.6|7671.8|0
1621574400000|2021-05-21 05:20:00|7703.5|7672.7|7710.6|7679.8|7711.6|7680.8|7703.5|7672.7|0
1621574700000|2021-05-21 05:25:00|7711.5|7680.7|7714.8|7684|7714.8|7684|7710.8|7680|0
1621575000000|2021-05-21 05:30:00|7714.6|7683.8|7723.5|7692.7|7723.5|7692.7|7714.6|7683.8|0
1621575300000|2021-05-21 05:35:00|7719.5|7688.7|7717.9|7687.1|7723.1|7692.3|7716.9|7686.1|0
1621575600000|2021-05-21 05:40:00|7716|7685.2|7708.6|7677.8|7717.4|7686.6|7707.3|7676.5|0
1621575900000|2021-05-21 05:45:00|7706.5|7675.7|7715.5|7684.7|7715.5|7684.7|7706.5|7675.7|0
1621576200000|2021-05-21 05:50:00|7713.7|7682.9|7707.7|7676.9|7718.9|7688.1|7707.2|7676.4|0
1621576500000|2021-05-21 05:55:00|7707.5|7676.7|7712.3|7681.5|7721.1|7690.3|7707.5|7676.7|0
1621815000000|2021-05-24 00:10:00|7710.5|7679.7|7729.1|7698.3|7729.1|7698.3|7694|7663.2|0
1621815300000|2021-05-24 00:15:00|7728.1|7697.3|7729.5|7698.7|7730.5|7699.7|7718.9|7688.1|0
1621815600000|2021-05-24 00:20:00|7727|7696.2|7738.9|7708.1|7741|7710|7727|7696.2|0
1621815900000|2021-05-24 00:25:00|7738.6|7707.8|7739.2|7708.4|7743.9|7712.9|7731.7|7700.9|0
1621816200000|2021-05-24 00:30:00|7742.1|7711.1|7745.4|7714.4|7747.5|7716.5|7736.5|7705.7|0
1621816500000|2021-05-24 00:35:00|7750.1|7719.1|7734.1|7703.3|7750.1|7719.1|7732.9|7702.1|0
1621816800000|2021-05-24 00:40:00|7729.3|7698.5|7719.7|7688.9|7729.8|7699|7717.1|7686.3|0
1621817100000|2021-05-24 00:45:00|7718.3|7687.5|7730|7699.2|7730.5|7699.7|7718.3|7687.5|0
1621817400000|2021-05-24 00:50:00|7738.9|7708.1|7753.2|7722.2|7753.2|7722.2|7738.9|7708.1|0
1621817700000|2021-05-24 00:55:00|7754.3|7723.3|7750.8|7719.8|7762.3|7731.3|7750.8|7719.8|0
1621818000000|2021-05-24 01:00:00|7750.5|7719.5|7769.7|7738.7|7769.7|7738.7|7750.5|7719.5|0
1621818300000|2021-05-24 01:05:00|7765.6|7734.6|7778.1|7747.1|7778.8|7747.8|7765.6|7734.6|0
1621818600000|2021-05-24 01:10:00|7776.5|7745.5|7774.1|7743.1|7781.7|7750.7|7774.1|7743.1|0
1621818900000|2021-05-24 01:15:00|7771.1|7740.1|7780.3|7749.3|7780.3|7749.3|7767.7|7736.7|0
1621819200000|2021-05-24 01:20:00|7781|7750|7776.7|7745.7|7781.2|7750.2|7772.5|7741.5|0
1621819500000|2021-05-24 01:25:00|7776.2|7745.2|7762.9|7731.9|7779.2|7748.2|7762.9|7731.9|0
1621819800000|2021-05-24 01:30:00|7766.9|7735.9|7757.4|7726.4|7770.8|7739.8|7757.4|7726.4|0
1621820100000|2021-05-24 01:35:00|7755.8|7724.8|7744.4|7713.4|7757.6|7726.6|7743.9|7712.9|0
1621820400000|2021-05-24 01:40:00|7749.9|7718.9|7741.4|7710.4|7749.9|7718.9|7734.4|7703.6|0
1621820700000|2021-05-24 01:45:00|7743.6|7712.6|7743.6|7712.6|7745.3|7714.3|7737.7|7706.9|0
1621821000000|2021-05-24 01:50:00|7742.8|7711.8|7745.2|7714.2|7745.4|7714.4|7740.1|7709.3|0
1621821300000|2021-05-24 01:55:00|7746.2|7715.2|7743.6|7712.6|7748.8|7717.8|7740.5|7709.6|0
1621821600000|2021-05-24 02:00:00|7745.7|7714.7|7742.3|7711.3|7746.7|7715.7|7740|7709.2|0
1621821900000|2021-05-24 02:05:00|7742.1|7711.1|7737.5|7706.7|7743.6|7712.6|7737.5|7706.7|0
1621822200000|2021-05-24 02:10:00|7734|7703.2|7733|7702.2|7739.4|7708.6|7733|7702.2|0
1621822500000|2021-05-24 02:15:00|7732.3|7701.5|7742.2|7711.2|7742.7|7711.7|7731.7|7700.9|0
1621822800000|2021-05-24 02:20:00|7741.6|7710.6|7732.9|7702.1|7741.6|7710.6|7731.8|7701|0
1621823100000|2021-05-24 02:25:00|7733.8|7703|7732.8|7702|7738.9|7708.1|7731.2|7700.4|0
1621823400000|2021-05-24 02:30:00|7729.9|7699.1|7717.4|7686.6|7729.9|7699.1|7717.4|7686.6|0
1621823700000|2021-05-24 02:35:00|7719.3|7688.5|7733.7|7702.9|7733.7|7702.9|7719.3|7688.5|0
1621824000000|2021-05-24 02:40:00|7729.5|7698.7|7726.6|7695.8|7733.3|7702.5|7725.7|7694.9|0
1621824300000|2021-05-24 02:45:00|7727.7|7696.9|7744.9|7713.9|7745.9|7714.9|7727.7|7696.9|0
1621824600000|2021-05-24 02:50:00|7743.5|7712.5|7748.6|7717.6|7748.7|7717.7|7743.5|7712.5|0
1621824900000|2021-05-24 02:55:00|7749.9|7718.9|7750.6|7719.6|7750.6|7719.6|7745.4|7714.4|0
1621825200000|2021-05-24 03:00:00|7749.2|7718.2|7750.8|7719.8|7754.8|7723.8|7749.2|7718.2|0
1621825500000|2021-05-24 03:05:00|7749.9|7718.9|7753|7722|7756.2|7725.2|7749.4|7718.4|0
1621825800000|2021-05-24 03:10:00|7750.2|7719.2|7754.6|7723.6|7756.9|7725.9|7750.2|7719.2|0
1621826100000|2021-05-24 03:15:00|7756.4|7725.4|7754.2|7723.2|7758.1|7727.1|7754.2|7723.2|0
1621826400000|2021-05-24 03:20:00|7755.4|7724.4|7756.1|7725.1|7759.1|7728.1|7753.3|7722.3|0
1621826700000|2021-05-24 03:25:00|7755.8|7724.8|7759.9|7728.9|7760.6|7729.6|7755.8|7724.8|0
1621827000000|2021-05-24 03:30:00|7758.5|7727.5|7765.4|7734.4|7765.4|7734.4|7758.4|7727.4|0
1621827300000|2021-05-24 03:35:00|7765.2|7734.2|7766.4|7735.4|7769.1|7738.1|7765|7734|0
1621827600000|2021-05-24 03:40:00|7764.8|7733.8|7778.9|7747.9|7778.9|7747.9|7764.8|7733.8|0
1621827900000|2021-05-24 03:45:00|7779|7748|7778.3|7747.3|7780.9|7749.9|7774|7743|0
1621828200000|2021-05-24 03:50:00|7775.1|7744.1|7774.7|7743.7|7779.7|7748.7|7772.2|7741.2|0
1621828500000|2021-05-24 03:55:00|7775.5|7744.5|7776.7|7745.7|7776.9|7745.9|7772.3|7741.3|0
1621828800000|2021-05-24 04:00:00|7777|7746|7774.1|7743.1|7779.9|7748.9|7774.1|7743.1|0
1621829100000|2021-05-24 04:05:00|7773.4|7742.4|7778.7|7747.7|7778.7|7747.7|7772.6|7741.6|0
1621829400000|2021-05-24 04:10:00|7780.9|7749.9|7785.1|7754.1|7785.1|7754.1|7777.4|7746.4|0
1621829700000|2021-05-24 04:15:00|7787|7756|7788.8|7757.8|7788.9|7757.9|7784.6|7753.6|0
1621830000000|2021-05-24 04:20:00|7786.6|7755.6|7782.9|7751.9|7787.9|7756.9|7782.9|7751.9|0
1621830300000|2021-05-24 04:25:00|7785.4|7754.4|7782.1|7751.1|7786.5|7755.5|7781.1|7750.1|0
1621830600000|2021-05-24 04:30:00|7784.9|7753.9|7772.8|7741.8|7784.9|7753.9|7772.8|7741.8|0
1621830900000|2021-05-24 04:35:00|7772.2|7741.2|7778.3|7747.3|7778.3|7747.3|7770.2|7739.2|0
1621831200000|2021-05-24 04:40:00|7778.1|7747.1|7785.9|7754.9|7785.9|7754.9|7778.1|7747.1|0
1621831500000|2021-05-24 04:45:00|7785|7754|7785.4|7754.4|7787.5|7756.5|7781.4|7750.4|0
1621831800000|2021-05-24 04:50:00|7785.6|7754.6|7791.3|7760.1|7791.9|7760.7|7783.1|7752.1|0
1621832100000|2021-05-24 04:55:00|7790.9|7759.7|7790.8|7759.6|7791.4|7760.2|7786.6|7755.6|0
1621832400000|2021-05-24 05:00:00|7791.2|7760|7795.3|7764.1|7797.4|7766.2|7790|7759|0
1621832700000|2021-05-24 05:05:00|7794.7|7763.5|7789.2|7758.2|7795.4|7764.2|7789.2|7758.2|0
1621833000000|2021-05-24 05:10:00|7791|7759.8|7789.9|7758.9|7794.8|7763.6|7788.9|7757.9|0
1621833300000|2021-05-24 05:15:00|7789.2|7758.2|7784.9|7753.9|7789.2|7758.2|7782.2|7751.2|0
1621833600000|2021-05-24 05:20:00|7785.4|7754.4|7786.5|7755.5|7789.7|7758.7|7785.4|7754.4|0
1621833900000|2021-05-24 05:25:00|7788.7|7757.7|7785.7|7754.7|7789.4|7758.4|7784.3|7753.3|0
1621834200000|2021-05-24 05:30:00|7789.4|7758.4|7796.6|7765.4|7796.6|7765.4|7789.4|7758.4|0
1621834500000|2021-05-24 05:35:00|7791.8|7760.6|7791.3|7760.1|7794.8|7763.6|7790.9|7759.7|0
1621834800000|2021-05-24 05:40:00|7790.4|7759.4|7794.6|7763.4|7795.8|7764.6|7789.1|7758.1|0
1621835100000|2021-05-24 05:45:00|7792.9|7761.7|7793.2|7762|7796.5|7765.3|7792.8|7761.6|0
1621835400000|2021-05-24 05:50:00|7794.1|7762.9|7788.1|7757.1|7797.6|7766.4|7788.1|7757.1|0
1621835700000|2021-05-24 05:55:00|7789|7758|7789.7|7758.7|7790.2|7759.2|7780.7|7749.7|0
1621901400000|2021-05-25 00:10:00|7844|7812.6|7859|7827.6|7866.2|7834.8|7843.6|7812.2|0
1621901700000|2021-05-25 00:15:00|7863.8|7832.4|7847.5|7816.1|7863.8|7832.4|7847.5|7816.1|0
1621902000000|2021-05-25 00:20:00|7856|7824.6|7859.4|7828|7864.3|7832.9|7852.1|7820.7|0
1621902300000|2021-05-25 00:25:00|7865.7|7834.3|7859.3|7827.9|7868.5|7837.1|7858.9|7827.5|0
1621902600000|2021-05-25 00:30:00|7854.5|7823.1|7840.7|7809.4|7854.5|7823.1|7840.7|7809.4|0
1621902900000|2021-05-25 00:35:00|7835.1|7803.9|7829.6|7798.4|7835.4|7804.2|7829.4|7798.2|0
1621903200000|2021-05-25 00:40:00|7830.8|7799.6|7844.2|7812.8|7847.9|7816.5|7830.8|7799.6|0
1621903500000|2021-05-25 00:45:00|7843.3|7811.9|7843.8|7812.4|7848.6|7817.2|7843.3|7811.9|0
1621903800000|2021-05-25 00:50:00|7846.1|7814.7|7838.3|7807.1|7846.1|7814.7|7838.3|7807.1|0
1621904100000|2021-05-25 00:55:00|7833.3|7802.1|7843.8|7812.4|7843.8|7812.4|7833.3|7802.1|0
1621904400000|2021-05-25 01:00:00|7839.5|7808.3|7837.7|7806.5|7842.7|7811.3|7835.2|7804|0
1621904700000|2021-05-25 01:05:00|7836.9|7805.7|7835.5|7804.3|7840.3|7809.1|7834.9|7803.7|0
1621905000000|2021-05-25 01:10:00|7842.1|7810.7|7853.6|7822.2|7853.6|7822.2|7842.1|7810.7|0
1621905300000|2021-05-25 01:15:00|7854.1|7822.7|7858.4|7827|7859.2|7827.8|7852|7820.6|0
1621905600000|2021-05-25 01:20:00|7854.2|7822.8|7848.7|7817.3|7854.2|7822.8|7848.7|7817.3|0
1621905900000|2021-05-25 01:25:00|7848|7816.6|7832.8|7801.6|7848|7816.6|7832|7800.8|0
1621906200000|2021-05-25 01:30:00|7833.1|7801.9|7834.8|7803.6|7837.4|7806.2|7832.9|7801.7|0
1621906500000|2021-05-25 01:35:00|7831.8|7800.6|7823|7791.8|7831.8|7800.6|7820.5|7789.3|0
1621906800000|2021-05-25 01:40:00|7820.4|7789.2|7827.3|7796.1|7830.3|7799.1|7820.4|7789.2|0
1621907100000|2021-05-25 01:45:00|7829.6|7798.4|7827.4|7796.2|7830.4|7799.2|7824.8|7793.6|0
1621907400000|2021-05-25 01:50:00|7831.1|7799.9|7826|7794.8|7831.2|7800|7826|7794.8|0
1621907700000|2021-05-25 01:55:00|7825.4|7794.2|7822.8|7791.6|7825.4|7794.2|7819.9|7788.7|0
1621908000000|2021-05-25 02:00:00|7821.9|7790.7|7827.6|7796.4|7827.6|7796.4|7821.9|7790.7|0
1621908300000|2021-05-25 02:05:00|7828.3|7797.1|7828.4|7797.2|7831.6|7800.4|7827|7795.8|0
1621908600000|2021-05-25 02:10:00|7827.9|7796.7|7826.9|7795.7|7830|7798.8|7822.1|7790.9|0
1621908900000|2021-05-25 02:15:00|7825.4|7794.2|7829.5|7798.3|7829.5|7798.3|7825.4|7794.2|0
1621909200000|2021-05-25 02:20:00|7832.1|7800.9|7830.7|7799.5|7834.5|7803.3|7829.5|7798.3|0
1621909500000|2021-05-25 02:25:00|7831.7|7800.5|7832.5|7801.3|7835.3|7804.1|7829.9|7798.7|0
1621909800000|2021-05-25 02:30:00|7833.5|7802.3|7831.1|7799.9|7839|7807.8|7831.1|7799.9|0
1621910100000|2021-05-25 02:35:00|7832.3|7801.1|7834.3|7803.1|7834.3|7803.1|7828.4|7797.2|0
1621910400000|2021-05-25 02:40:00|7832.2|7801|7827.7|7796.5|7832.9|7801.7|7827.7|7796.5|0
1621910700000|2021-05-25 02:45:00|7831.7|7800.5|7831.8|7800.6|7833.8|7802.6|7829.9|7798.7|0
1621911000000|2021-05-25 02:50:00|7832.8|7801.6|7832|7800.8|7836.3|7805.1|7830.3|7799.1|0
1621911300000|2021-05-25 02:55:00|7830.8|7799.6|7832.9|7801.7|7838.1|7806.9|7830.8|7799.6|0
1621911600000|2021-05-25 03:00:00|7834.6|7803.4|7824.6|7793.4|7834.6|7803.4|7824.6|7793.4|0
1621911900000|2021-05-25 03:05:00|7822.9|7791.7|7821|7789.8|7822.9|7791.7|7818.7|7787.5|0
1621912200000|2021-05-25 03:10:00|7820.9|7789.7|7812|7780.8|7821.3|7790.1|7812|7780.8|0
1621912500000|2021-05-25 03:15:00|7807.5|7776.3|7806.4|7775.2|7808.5|7777.3|7804.2|7773|0
1621912800000|2021-05-25 03:20:00|7807.5|7776.3|7808.1|7776.9|7808.5|7777.3|7805.5|7774.3|0
1621913100000|2021-05-25 03:25:00|7807.5|7776.3|7804.6|7773.4|7809.1|7777.9|7802.5|7771.3|0
1621913400000|2021-05-25 03:30:00|7802.2|7771|7811.9|7780.7|7811.9|7780.7|7802.2|7771|0
1621913700000|2021-05-25 03:35:00|7811.3|7780.1|7813.7|7782.5|7814.2|7783|7810.1|7778.9|0
1621914000000|2021-05-25 03:40:00|7812.3|7781.1|7815.7|7784.5|7816.6|7785.4|7811|7779.8|0
1621914300000|2021-05-25 03:45:00|7815.4|7784.2|7816.8|7785.6|7817.7|7786.5|7814.5|7783.3|0
1621914600000|2021-05-25 03:50:00|7817.1|7785.9|7810.1|7778.9|7817.5|7786.3|7810.1|7778.9|0
1621914900000|2021-05-25 03:55:00|7810.4|7779.2|7807.8|7776.6|7814.5|7783.3|7807.8|7776.6|0
1621915200000|2021-05-25 04:00:00|7803|7771.8|7804.5|7773.3|7807.1|7775.9|7803|7771.8|0
1621915500000|2021-05-25 04:05:00|7814.4|7783.2|7809|7777.8|7818.3|7787.1|7809|7777.8|0
1621915800000|2021-05-25 04:10:00|7810.2|7779|7811.1|7779.9|7813.2|7782|7809.2|7778|0
1621916100000|2021-05-25 04:15:00|7808.7|7777.5|7808.5|7777.3|7812|7780.8|7806.9|7775.7|0
1621916400000|2021-05-25 04:20:00|7809.2|7778|7808.2|7777|7811.3|7780.1|7807.6|7776.4|0
1621916700000|2021-05-25 04:25:00|7810|7778.8|7812.8|7781.6|7812.8|7781.6|7807.9|7776.7|0
1621917000000|2021-05-25 04:30:00|7813.9|7782.7|7809.5|7778.3|7813.9|7782.7|7809.5|7778.3|0
1621917300000|2021-05-25 04:35:00|7805.9|7774.7|7805.1|7773.9|7807.8|7776.6|7803.2|7772|0
1621917600000|2021-05-25 04:40:00|7805.2|7774|7805.6|7774.4|7806.5|7775.3|7802|7770.8|0
1621917900000|2021-05-25 04:45:00|7806|7774.8|7799.8|7768.6|7806|7774.8|7798.6|7767.4|0
1621918200000|2021-05-25 04:50:00|7798.9|7767.7|7790.9|7759.7|7798.9|7767.7|7786.2|7755.2|0
1621918500000|2021-05-25 04:55:00|7790.7|7759.5|7797.7|7766.5|7797.7|7766.5|7790.7|7759.5|0
1621918800000|2021-05-25 05:00:00|7798.7|7767.5|7795.6|7764.4|7798.7|7767.5|7792|7760.8|0
1621919100000|2021-05-25 05:05:00|7796.7|7765.5|7803.7|7772.5|7804.4|7773.2|7796.7|7765.5|0
1621919400000|2021-05-25 05:10:00|7803|7771.8|7801.7|7770.5|7805.3|7774.1|7795.8|7764.6|0
1621919700000|2021-05-25 05:15:00|7798.6|7767.4|7796|7764.8|7798.8|7767.6|7794.9|7763.7|0
1621920000000|2021-05-25 05:20:00|7794.9|7763.7|7803.1|7771.9|7805.3|7774.1|7794.9|7763.7|0
1621920300000|2021-05-25 05:25:00|7802.9|7771.7|7804.3|7773.1|7806.8|7775.6|7802.8|7771.6|0
1621920600000|2021-05-25 05:30:00|7803.3|7772.1|7799.3|7768.1|7803.3|7772.1|7797.8|7766.6|0
1621920900000|2021-05-25 05:35:00|7798.2|7767|7802.2|7771|7802.2|7771|7797.3|7766.1|0
1621921200000|2021-05-25 05:40:00|7801.3|7770.1|7797.7|7766.5|7803.6|7772.4|7796.7|7765.5|0
1621921500000|2021-05-25 05:45:00|7798.9|7767.7|7802.7|7771.5|7803.8|7772.6|7796.7|7765.5|0
1621921800000|2021-05-25 05:50:00|7804.1|7772.9|7803.4|7772.2|7806.5|7775.3|7803.4|7772.2|0
1621922100000|2021-05-25 05:55:00|7806.4|7775.2|7807.4|7776.2|7809.7|7778.5|7803.9|7772.7|0
1621987800000|2021-05-26 00:10:00|7753.4|7722.4|7741.5|7710.5|7753.4|7722.4|7728.8|7698|0
1621988100000|2021-05-26 00:15:00|7743.2|7712.2|7743.1|7712.1|7744.8|7713.8|7735.8|7705|0
1621988400000|2021-05-26 00:20:00|7741.1|7710.1|7753.2|7722.2|7753.2|7722.2|7738.1|7707.3|0
1621988700000|2021-05-26 00:25:00|7767.3|7736.3|7774.1|7743.1|7774.7|7743.7|7760.5|7729.5|0
1621989000000|2021-05-26 00:30:00|7773.6|7742.6|7772.1|7741.1|7773.9|7742.9|7769.7|7738.7|0
1621989300000|2021-05-26 00:35:00|7772.5|7741.5|7774.9|7743.9|7776.6|7745.6|7758.8|7727.8|0
1621989600000|2021-05-26 00:40:00|7773|7742|7776.1|7745.1|7778.8|7747.8|7767.8|7736.8|0
1621989900000|2021-05-26 00:45:00|7776.2|7745.2|7765.3|7734.3|7776.2|7745.2|7765.3|7734.3|0
1621990200000|2021-05-26 00:50:00|7769.2|7738.2|7761.4|7730.4|7772.1|7741.1|7759.5|7728.5|0
1621990500000|2021-05-26 00:55:00|7755.3|7724.3|7756.3|7725.3|7759.9|7728.9|7755.3|7724.3|0
1621990800000|2021-05-26 01:00:00|7758.2|7727.2|7766.5|7735.5|7771.9|7740.9|7758.2|7727.2|0
1621991100000|2021-05-26 01:05:00|7762.5|7731.5|7760.4|7729.4|7768|7737|7760.4|7729.4|0
1621991400000|2021-05-26 01:10:00|7763.1|7732.1|7768.8|7737.8|7769.4|7738.4|7762.2|7731.2|0
1621991700000|2021-05-26 01:15:00|7767.3|7736.3|7761.1|7730.1|7770|7739|7760.9|7729.9|0
1621992000000|2021-05-26 01:20:00|7760.5|7729.5|7763.2|7732.2|7763.2|7732.2|7760.5|7729.5|0
1621992300000|2021-05-26 01:25:00|7764.6|7733.6|7763.9|7732.9|7765.5|7734.5|7759.5|7728.5|0
1621992600000|2021-05-26 01:30:00|7764.2|7733.2|7777.2|7746.2|7777.3|7746.3|7764.2|7733.2|0
1621992900000|2021-05-26 01:35:00|7779.1|7748.1|7809.8|7778.6|7809.8|7778.6|7779.1|7748.1|0
1621993200000|2021-05-26 01:40:00|7806.4|7775.2|7809.7|7778.5|7809.7|7778.5|7800.3|7769.1|0
1621993500000|2021-05-26 01:45:00|7810.4|7779.2|7813.3|7782.1|7813.7|7782.5|7810.4|7779.2|0
1621993800000|2021-05-26 01:50:00|7813|7781.8|7817.2|7786|7818.8|7787.6|7812.3|7781.1|0
1621994100000|2021-05-26 01:55:00|7815.8|7784.6|7805|7773.8|7815.8|7784.6|7803|7771.8|0
1621994400000|2021-05-26 02:00:00|7805.9|7774.7|7793.6|7762.4|7808.2|7777|7793.6|7762.4|0
1621994700000|2021-05-26 02:05:00|7789.8|7758.8|7787.9|7756.9|7790.2|7759.2|7784.9|7753.9|0
1621995000000|2021-05-26 02:10:00|7787.8|7756.8|7789.3|7758.3|7790.2|7759.2|7785.5|7754.5|0
1621995300000|2021-05-26 02:15:00|7786.5|7755.5|7792.8|7761.6|7792.8|7761.6|7786.5|7755.5|0
1621995600000|2021-05-26 02:20:00|7792.9|7761.7|7789.4|7758.4|7793.9|7762.7|7789.4|7758.4|0
1621995900000|2021-05-26 02:25:00|7791.1|7759.9|7791.8|7760.6|7794.9|7763.7|7790.1|7759.1|0
1621996200000|2021-05-26 02:30:00|7789.3|7758.3|7793|7761.8|7794.8|7763.6|7789.3|7758.3|0
1621996500000|2021-05-26 02:35:00|7794.1|7762.9|7795.5|7764.3|7797|7765.8|7793.9|7762.7|0
1621996800000|2021-05-26 02:40:00|7796.3|7765.1|7801.4|7770.2|7804.4|7773.2|7796.3|7765.1|0
1621997100000|2021-05-26 02:45:00|7801.3|7770.1|7800.6|7769.4|7805.9|7774.7|7800.3|7769.1|0
1621997400000|2021-05-26 02:50:00|7801.2|7770|7806.4|7775.2|7812.1|7780.9|7801.2|7770|0
1621997700000|2021-05-26 02:55:00|7809.9|7778.7|7808.3|7777.1|7809.9|7778.7|7805.8|7774.6|0
1621998000000|2021-05-26 03:00:00|7807.5|7776.3|7809.5|7778.3|7813.1|7781.9|7807.5|7776.3|0
1621998300000|2021-05-26 03:05:00|7808.7|7777.5|7808|7776.8|7809.9|7778.7|7806.7|7775.5|0
1621998600000|2021-05-26 03:10:00|7807.9|7776.7|7809.8|7778.6|7811.9|7780.7|7807|7775.8|0
1621998900000|2021-05-26 03:15:00|7809.5|7778.3|7810.6|7779.4|7811|7779.8|7808.6|7777.4|0
1621999200000|2021-05-26 03:20:00|7808.4|7777.2|7809.6|7778.4|7810.6|7779.4|7808|7776.8|0
1621999500000|2021-05-26 03:25:00|7807.2|7776|7806.5|7775.3|7810.1|7778.9|7804.2|7773|0
1621999800000|2021-05-26 03:30:00|7805.5|7774.3|7806.4|7775.2|7808|7776.8|7804|7772.8|0
1622000100000|2021-05-26 03:35:00|7801.5|7770.3|7808.4|7777.2|7809.1|7777.9|7801.5|7770.3|0
1622000400000|2021-05-26 03:40:00|7807.8|7776.6|7812.3|7781.1|7815.1|7783.9|7807.8|7776.6|0
1622000700000|2021-05-26 03:45:00|7813.4|7782.2|7806.3|7775.1|7814.7|7783.5|7806.3|7775.1|0
1622001000000|2021-05-26 03:50:00|7808|7776.8|7803.5|7772.3|7810.7|7779.5|7803.5|7772.3|0
1622001300000|2021-05-26 03:55:00|7804.9|7773.7|7796.7|7765.5|7805.1|7773.9|7796|7764.8|0
1622001600000|2021-05-26 04:00:00|7797.6|7766.4|7800.2|7769|7800.2|7769|7797.5|7766.3|0
1622001900000|2021-05-26 04:05:00|7794.9|7763.7|7794.6|7763.4|7797|7765.8|7791.6|7760.4|0
1622002200000|2021-05-26 04:10:00|7796.1|7764.9|7794.4|7763.2|7796.6|7765.4|7793.5|7762.3|0
1622002500000|2021-05-26 04:15:00|7796.4|7765.2|7793.4|7762.2|7796.4|7765.2|7791.1|7759.9|0
1622002800000|2021-05-26 04:20:00|7795.9|7764.7|7795.3|7764.1|7798.3|7767.1|7792.9|7761.7|0
1622003100000|2021-05-26 04:25:00|7797.5|7766.3|7799.7|7768.5|7801.7|7770.5|7796.5|7765.3|0
1622003400000|2021-05-26 04:30:00|7799.4|7768.2|7795.5|7764.3|7801.5|7770.3|7795.5|7764.3|0
1622003700000|2021-05-26 04:35:00|7797.4|7766.2|7801.5|7770.3|7801.9|7770.7|7796.4|7765.2|0
1622004000000|2021-05-26 04:40:00|7803.7|7772.5|7802.4|7771.2|7805.6|7774.4|7801.9|7770.7|0
1622004300000|2021-05-26 04:45:00|7803.6|7772.4|7805.4|7774.2|7806.3|7775.1|7801.4|7770.2|0
1622004600000|2021-05-26 04:50:00|7804.2|7773|7805.8|7774.6|7807.5|7776.3|7804.2|7773|0
1622004900000|2021-05-26 04:55:00|7807.3|7776.1|7808.1|7776.9|7810.4|7779.2|7805|7773.8|0
1622005200000|2021-05-26 05:00:00|7808|7776.8|7806.9|7775.7|7808.6|7777.4|7804.2|7773|0
1622005500000|2021-05-26 05:05:00|7806.5|7775.3|7808.1|7776.9|7810.1|7778.9|7803.2|7772|0
1622005800000|2021-05-26 05:10:00|7806|7774.8|7809.8|7778.6|7812.2|7781|7806|7774.8|0
1622006100000|2021-05-26 05:15:00|7811|7779.8|7805.1|7773.9|7811.7|7780.5|7805.1|7773.9|0
1622006400000|2021-05-26 05:20:00|7802.9|7771.7|7803.9|7772.7|7806.1|7774.9|7799.1|7767.9|0
1622006700000|2021-05-26 05:25:00|7803.5|7772.3|7801.2|7770|7804.7|7773.5|7798.9|7767.7|0
1622007000000|2021-05-26 05:30:00|7804|7772.8|7790.4|7759.4|7804|7772.8|7790.4|7759.4|0
1622007300000|2021-05-26 05:35:00|7789.9|7758.9|7782|7751|7789.9|7758.9|7780|7749|0
1622007600000|2021-05-26 05:40:00|7782.2|7751.2|7783.1|7752.1|7785.8|7754.8|7781.1|7750.1|0
1622007900000|2021-05-26 05:45:00|7784.6|7753.6|7786.4|7755.4|7790.4|7759.4|7784.6|7753.6|0
1622008200000|2021-05-26 05:50:00|7785|7754|7796.4|7765.2|7801.4|7770.2|7785|7754|0
1622008500000|2021-05-26 05:55:00|7795|7763.8|7787.4|7756.4|7796.4|7765.2|7787.4|7756.4|0
1622074200000|2021-05-27 00:10:00|7810.1|7778.9|7835.6|7804.4|7835.6|7804.4|7809.7|7778.5|0
1622074500000|2021-05-27 00:15:00|7834.4|7803.2|7824.6|7793.4|7835.7|7804.5|7824.2|7793|0
1622074800000|2021-05-27 00:20:00|7824|7792.8|7824.2|7793|7842.7|7811.3|7824|7792.8|0
1622075100000|2021-05-27 00:25:00|7825.3|7794.1|7813.1|7781.9|7825.3|7794.1|7810.3|7779.1|0
1622075400000|2021-05-27 00:30:00|7812.5|7781.3|7806.9|7775.7|7813.5|7782.3|7804|7772.8|0
1622075700000|2021-05-27 00:35:00|7807.8|7776.6|7815.1|7783.9|7815.1|7783.9|7801.6|7770.4|0
1622076000000|2021-05-27 00:40:00|7814.1|7782.9|7808.3|7777.1|7814.1|7782.9|7805.5|7774.3|0
1622076300000|2021-05-27 00:45:00|7809.3|7778.1|7796.6|7765.4|7810.6|7779.4|7792.6|7761.4|0
1622076600000|2021-05-27 00:50:00|7798.4|7767.2|7800.5|7769.3|7802.3|7771.1|7791.2|7760|0
1622076900000|2021-05-27 00:55:00|7800.8|7769.6|7805.8|7774.6|7805.8|7774.6|7791.9|7760.7|0
1622077200000|2021-05-27 01:00:00|7801.1|7769.9|7811.7|7780.5|7813|7781.8|7801.1|7769.9|0
1622077500000|2021-05-27 01:05:00|7810.8|7779.6|7793.8|7762.6|7814.5|7783.3|7793.3|7762.1|0
1622077800000|2021-05-27 01:10:00|7792.9|7761.7|7782.7|7751.7|7794.5|7763.3|7782.7|7751.7|0
1622078100000|2021-05-27 01:15:00|7784.6|7753.6|7797|7765.8|7797|7765.8|7781.3|7750.3|0
1622078400000|2021-05-27 01:20:00|7795.1|7763.9|7787.4|7756.4|7795.4|7764.2|7787.4|7756.4|0
1622078700000|2021-05-27 01:25:00|7786.6|7755.6|7801.2|7770|7801.2|7770|7786.6|7755.6|0
1622079000000|2021-05-27 01:30:00|7802.3|7771.1|7789.7|7758.7|7802.3|7771.1|7789.7|7758.7|0
1622079300000|2021-05-27 01:35:00|7792.5|7761.3|7789.1|7758.1|7799.9|7768.7|7789.1|7758.1|0
1622079600000|2021-05-27 01:40:00|7792.4|7761.2|7793.7|7762.5|7795.3|7764.1|7789.8|7758.8|0
1622079900000|2021-05-27 01:45:00|7793.6|7762.4|7789.3|7758.3|7796.1|7764.9|7789.3|7758.3|0
1622080200000|2021-05-27 01:50:00|7791|7759.8|7782.2|7751.2|7791|7759.8|7780.3|7749.3|0
1622080500000|2021-05-27 01:55:00|7783.2|7752.2|7787.6|7756.6|7787.6|7756.6|7778.7|7747.7|0
1622080800000|2021-05-27 02:00:00|7790|7759|7784.7|7753.7|7790.1|7759.1|7782.8|7751.8|0
1622081100000|2021-05-27 02:05:00|7780.2|7749.2|7784.6|7753.6|7786.5|7755.5|7777.3|7746.3|0
1622081400000|2021-05-27 02:10:00|7781.6|7750.6|7783.5|7752.5|7789.2|7758.2|7780.2|7749.2|0
1622081700000|2021-05-27 02:15:00|7785.3|7754.3|7784.4|7753.4|7786.7|7755.7|7784|7753|0
1622082000000|2021-05-27 02:20:00|7784.5|7753.5|7782|7751|7787.3|7756.3|7779.3|7748.3|0
1622082300000|2021-05-27 02:25:00|7780.9|7749.9|7781.4|7750.4|7783.6|7752.6|7779|7748|0
1622082600000|2021-05-27 02:30:00|7783.4|7752.4|7771.7|7740.7|7783.4|7752.4|7771.4|7740.4|0
1622082900000|2021-05-27 02:35:00|7772.5|7741.5|7771.2|7740.2|7777.1|7746.1|7771.2|7740.2|0
1622083200000|2021-05-27 02:40:00|7770.3|7739.3|7766.6|7735.6|7773.9|7742.9|7766.6|7735.6|0
1622083500000|2021-05-27 02:45:00|7767.4|7736.4|7770.7|7739.7|7774.2|7743.2|7767.4|7736.4|0
1622083800000|2021-05-27 02:50:00|7770.3|7739.3|7770|7739|7778.1|7747.1|7770|7739|0
1622084100000|2021-05-27 02:55:00|7769.2|7738.2|7769.7|7738.7|7771.5|7740.5|7767.2|7736.2|0
1622084400000|2021-05-27 03:00:00|7770.4|7739.4|7772|7741|7773|7742|7765|7734|0
1622084700000|2021-05-27 03:05:00|7771.6|7740.6|7774.4|7743.4|7774.4|7743.4|7769.7|7738.7|0
1622085000000|2021-05-27 03:10:00|7774.5|7743.5|7776.2|7745.2|7777.7|7746.7|7772.5|7741.5|0
1622085300000|2021-05-27 03:15:00|7773.3|7742.3|7770.8|7739.8|7775.7|7744.7|7770.3|7739.3|0
1622085600000|2021-05-27 03:20:00|7767|7736|7772.3|7741.3|7772.3|7741.3|7766.6|7735.6|0
1622085900000|2021-05-27 03:25:00|7772.6|7741.6|7779.7|7748.7|7780|7749|7769.7|7738.7|0
1622086200000|2021-05-27 03:30:00|7778.8|7747.8|7774.9|7743.9|7780|7749|7772.4|7741.4|0
1622086500000|2021-05-27 03:35:00|7773.2|7742.2|7779.6|7748.6|7779.6|7748.6|7773.2|7742.2|0
1622086800000|2021-05-27 03:40:00|7777.8|7746.8|7787.2|7756.2|7787.6|7756.6|7777.8|7746.8|0
1622087100000|2021-05-27 03:45:00|7789|7758|7789.2|7758.2|7794|7762.8|7786.7|7755.7|0
1622087400000|2021-05-27 03:50:00|7786.3|7755.3|7789.4|7758.4|7792|7760.8|7786.3|7755.3|0
1622087700000|2021-05-27 03:55:00|7788.5|7757.5|7786.1|7755.1|7793.4|7762.2|7786.1|7755.1|0
1622088000000|2021-05-27 04:00:00|7785.7|7754.7|7781.4|7750.4|7787.7|7756.7|7781.4|7750.4|0
1622088300000|2021-05-27 04:05:00|7784.7|7753.7|7774.9|7743.9|7791.2|7760|7774.3|7743.3|0
1622088600000|2021-05-27 04:10:00|7774.1|7743.1|7775.6|7744.6|7776.2|7745.2|7771.7|7740.7|0
1622088900000|2021-05-27 04:15:00|7777.4|7746.4|7779.2|7748.2|7779.2|7748.2|7772.9|7741.9|0
1622089200000|2021-05-27 04:20:00|7775.5|7744.5|7779.2|7748.2|7780.8|7749.8|7771.7|7740.7|0
1622089500000|2021-05-27 04:25:00|7780.7|7749.7|7782.9|7751.9|7784.3|7753.3|7778.4|7747.4|0
1622089800000|2021-05-27 04:30:00|7781|7750|7781.7|7750.7|7783.5|7752.5|7777.1|7746.1|0
1622090100000|2021-05-27 04:35:00|7777.8|7746.8|7781|7750|7783.7|7752.7|7774.7|7743.7|0
1622090400000|2021-05-27 04:40:00|7780.4|7749.4|7789.9|7758.9|7792.7|7761.5|7780.4|7749.4|0
1622090700000|2021-05-27 04:45:00|7789.7|7758.7|7788.1|7757.1|7792.5|7761.3|7785.8|7754.8|0
1622091000000|2021-05-27 04:50:00|7790.4|7759.4|7805.6|7774.4|7805.6|7774.4|7790.2|7759.2|0
1622091300000|2021-05-27 04:55:00|7806.4|7775.2|7799|7767.8|7806.4|7775.2|7799|7767.8|0
1622091600000|2021-05-27 05:00:00|7798.1|7766.9|7780.5|7749.5|7798.3|7767.1|7779.3|7748.3|0
1622091900000|2021-05-27 05:05:00|7785.7|7754.7|7780.8|7749.8|7785.7|7754.7|7780.8|7749.8|0
1622092200000|2021-05-27 05:10:00|7784.5|7753.5|7774.6|7743.6|7784.5|7753.5|7774.6|7743.6|0
1622092500000|2021-05-27 05:15:00|7774.8|7743.8|7775.6|7744.6|7776.6|7745.6|7768.3|7737.3|0
1622092800000|2021-05-27 05:20:00|7774.9|7743.9|7784|7753|7784|7753|7773|7742|0
1622093100000|2021-05-27 05:25:00|7780.8|7749.8|7778.9|7747.9|7781.1|7750.1|7776.8|7745.8|0
1622093400000|2021-05-27 05:30:00|7779.9|7748.9|7779|7748|7782.5|7751.5|7777.7|7746.7|0
1622093700000|2021-05-27 05:35:00|7777.4|7746.4|7772.8|7741.8|7782.6|7751.6|7772.8|7741.8|0
1622094000000|2021-05-27 05:40:00|7770.5|7739.5|7775.3|7744.3|7776.9|7745.9|7770.1|7739.1|0
1622094300000|2021-05-27 05:45:00|7777.1|7746.1|7777.6|7746.6|7779.5|7748.5|7772.9|7741.9|0
1622094600000|2021-05-27 05:50:00|7778.5|7747.5|7778.3|7747.3|7778.5|7747.5|7771.9|7740.9|0
1622094900000|2021-05-27 05:55:00|7780.9|7749.9|7777.6|7746.6|7780.9|7749.9|7773.4|7742.4|0
1622160600000|2021-05-28 00:10:00|7865.5|7834.1|7889|7857.6|7896.2|7864.6|7865.5|7834.1|0
1622160900000|2021-05-28 00:15:00|7883.6|7852.2|7907|7875.4|7914.2|7882.6|7883.6|7852.2|0
1622161200000|2021-05-28 00:20:00|7909.6|7878|7894.7|7863.1|7910.6|7879|7892.7|7861.1|0
1622161500000|2021-05-28 00:25:00|7891.4|7859.8|7882.5|7851.1|7891.4|7859.8|7879|7847.6|0
1622161800000|2021-05-28 00:30:00|7885.9|7854.5|7881.2|7849.8|7885.9|7854.5|7880|7848.6|0
1622162100000|2021-05-28 00:35:00|7888.6|7857.2|7891.6|7860|7896.3|7864.7|7886.9|7855.5|0
1622162400000|2021-05-28 00:40:00|7890.3|7858.9|7881.6|7850.2|7893.5|7861.9|7879.1|7847.7|0
1622162700000|2021-05-28 00:45:00|7878.9|7847.5|7862.2|7830.8|7878.9|7847.5|7862|7830.6|0
1622163000000|2021-05-28 00:50:00|7854.7|7823.3|7853.2|7821.8|7861.2|7829.8|7853.2|7821.8|0
1622163300000|2021-05-28 00:55:00|7851.5|7820.1|7850.6|7819.2|7858.4|7827|7849.3|7817.9|0
1622163600000|2021-05-28 01:00:00|7849.3|7817.9|7846.3|7814.9|7850.5|7819.1|7839|7807.8|0
1622163900000|2021-05-28 01:05:00|7845.2|7813.8|7865.7|7834.3|7865.7|7834.3|7842.7|7811.3|0
1622164200000|2021-05-28 01:10:00|7865.6|7834.2|7856.6|7825.2|7865.6|7834.2|7856.6|7825.2|0
1622164500000|2021-05-28 01:15:00|7858.9|7827.5|7854.4|7823|7858.9|7827.5|7853.8|7822.4|0
1622164800000|2021-05-28 01:20:00|7852.9|7821.5|7854.8|7823.4|7857.9|7826.5|7852.7|7821.3|0
1622165100000|2021-05-28 01:25:00|7852.9|7821.5|7873.5|7842.1|7873.5|7842.1|7852.9|7821.5|0
1622165400000|2021-05-28 01:30:00|7886|7854.6|7893.6|7862|7893.7|7862.1|7886|7854.6|0
1622165700000|2021-05-28 01:35:00|7891.8|7860.2|7892.6|7861|7892.6|7861|7886.9|7855.5|0
1622166000000|2021-05-28 01:40:00|7892.8|7861.2|7906|7874.4|7906.7|7875.1|7892.8|7861.2|0
1622166300000|2021-05-28 01:45:00|7902.3|7870.7|7910.1|7878.5|7911.9|7880.3|7902.3|7870.7|0
1622166600000|2021-05-28 01:50:00|7911.1|7879.5|7906.5|7874.9|7913|7881.4|7906.5|7874.9|0
1622166900000|2021-05-28 01:55:00|7906.1|7874.5|7900.2|7868.6|7907|7875.4|7898.8|7867.2|0
1622167200000|2021-05-28 02:00:00|7899.8|7868.2|7897.3|7865.7|7900.3|7868.7|7897.3|7865.7|0
1622167500000|2021-05-28 02:05:00|7896.1|7864.5|7890.2|7858.8|7899|7867.4|7890.2|7858.8|0
1622167800000|2021-05-28 02:10:00|7892.2|7860.6|7892.4|7860.8|7892.4|7860.8|7889|7857.6|0
1622168100000|2021-05-28 02:15:00|7891.9|7860.3|7896.4|7864.8|7896.4|7864.8|7887.5|7856.1|0
1622168400000|2021-05-28 02:20:00|7895.9|7864.3|7904|7872.4|7905.1|7873.5|7895.9|7864.3|0
1622168700000|2021-05-28 02:25:00|7904.3|7872.7|7904.1|7872.5|7905.1|7873.5|7901.8|7870.2|0
1622169000000|2021-05-28 02:30:00|7900.8|7869.2|7905.6|7874|7905.6|7874|7898.9|7867.3|0
1622169300000|2021-05-28 02:35:00|7904.3|7872.7|7888.6|7857.2|7904.3|7872.7|7888.6|7857.2|0
1622169600000|2021-05-28 02:40:00|7890.1|7858.7|7889.6|7858.2|7890.5|7859.1|7886.1|7854.7|0
1622169900000|2021-05-28 02:45:00|7888.5|7857.1|7888|7856.6|7892.3|7860.7|7888|7856.6|0
1622170200000|2021-05-28 02:50:00|7889.5|7858.1|7887.2|7855.8|7889.5|7858.1|7885.9|7854.5|0
1622170500000|2021-05-28 02:55:00|7889.9|7858.5|7879.2|7847.8|7890.9|7859.3|7879.2|7847.8|0
1622170800000|2021-05-28 03:00:00|7877.8|7846.4|7892.1|7860.5|7892.1|7860.5|7877.8|7846.4|0
1622171100000|2021-05-28 03:05:00|7893.5|7861.9|7902|7870.4|7904.2|7872.6|7892.1|7860.5|0
1622171400000|2021-05-28 03:10:00|7901.8|7870.2|7908|7876.4|7908|7876.4|7901.8|7870.2|0
1622171700000|2021-05-28 03:15:00|7907.7|7876.1|7903|7871.4|7909.8|7878.2|7903|7871.4|0
1622172000000|2021-05-28 03:20:00|7902.9|7871.3|7902.7|7871.1|7909.8|7878.2|7902.7|7871.1|0
1622172300000|2021-05-28 03:25:00|7903.4|7871.8|7901.7|7870.1|7906.7|7875.1|7901.7|7870.1|0
1622172600000|2021-05-28 03:30:00|7902.3|7870.7|7904.5|7872.9|7905.7|7874.1|7902.3|7870.7|0
1622172900000|2021-05-28 03:35:00|7907|7875.4|7909.5|7877.9|7909.7|7878.1|7905|7873.4|0
1622173200000|2021-05-28 03:40:00|7910.7|7879.1|7908.2|7876.6|7912|7880.4|7908.2|7876.6|0
1622173500000|2021-05-28 03:45:00|7905.4|7873.8|7909.9|7878.3|7910.7|7879.1|7904.8|7873.2|0
1622173800000|2021-05-28 03:50:00|7910.4|7878.8|7913.5|7881.9|7915.1|7883.5|7910.4|7878.8|0
1622174100000|2021-05-28 03:55:00|7911.8|7880.2|7912|7880.4|7916.4|7884.8|7911.6|7880|0
1622174400000|2021-05-28 04:00:00|7909.6|7878|7908.3|7876.7|7912.6|7881|7908.3|7876.7|0
1622174700000|2021-05-28 04:05:00|7909.8|7878.2|7911.1|7879.5|7914|7882.4|7908.7|7877.1|0
1622175000000|2021-05-28 04:10:00|7909|7877.4|7904.8|7873.2|7912.6|7881|7904.8|7873.2|0
1622175300000|2021-05-28 04:15:00|7903.9|7872.3|7901.9|7870.3|7908.8|7877.2|7901.9|7870.3|0
1622175600000|2021-05-28 04:20:00|7902.4|7870.8|7902.6|7871|7903.5|7871.9|7899.6|7868|0
1622175900000|2021-05-28 04:25:00|7901.7|7870.1|7896.5|7864.9|7904.2|7872.6|7893.7|7862.1|0
1622176200000|2021-05-28 04:30:00|7896.4|7864.8|7898.9|7867.3|7901.5|7869.9|7895.6|7864|0
1622176500000|2021-05-28 04:35:00|7902|7870.4|7901.8|7870.2|7902.3|7870.7|7897|7865.4|0
1622176800000|2021-05-28 04:40:00|7900.3|7868.7|7902.9|7871.3|7906.5|7874.9|7899.4|7867.8|0
1622177100000|2021-05-28 04:45:00|7903.5|7871.9|7902.8|7871.2|7904.5|7872.9|7901.4|7869.8|0
1622177400000|2021-05-28 04:50:00|7905.1|7873.5|7910.5|7878.9|7910.5|7878.9|7902|7870.4|0
1622177700000|2021-05-28 04:55:00|7910.6|7879|7912.5|7880.9|7912.7|7881.1|7908.4|7876.8|0
1622178000000|2021-05-28 05:00:00|7908.3|7876.7|7910.5|7878.9|7910.5|7878.9|7907.8|7876.2|0
1622178300000|2021-05-28 05:05:00|7907|7875.4|7907.3|7875.7|7912.1|7880.5|7907|7875.4|0
1622178600000|2021-05-28 05:10:00|7906.2|7874.6|7906.3|7874.7|7911.1|7879.5|7905.3|7873.7|0
1622178900000|2021-05-28 05:15:00|7904.8|7873.2|7901.9|7870.3|7907|7875.4|7901.9|7870.3|0
1622179200000|2021-05-28 05:20:00|7903.1|7871.5|7890.4|7859|7903.1|7871.5|7890.4|7859|0
1622179500000|2021-05-28 05:25:00|7893.5|7861.9|7888.5|7857.1|7893.5|7861.9|7888.5|7857.1|0
1622179800000|2021-05-28 05:30:00|7890.5|7859.1|7894.6|7863|7895.4|7863.8|7888.2|7856.8|0
1622180100000|2021-05-28 05:35:00|7892.5|7860.9|7892|7860.4|7893.5|7861.9|7888.3|7856.9|0
1622180400000|2021-05-28 05:40:00|7886.7|7855.3|7884.3|7852.9|7889|7857.6|7882.2|7850.8|0
1622180700000|2021-05-28 05:45:00|7881.8|7850.4|7886.8|7855.4|7886.8|7855.4|7880.8|7849.4|0
1622181000000|2021-05-28 05:50:00|7883.3|7851.9|7886.4|7855|7888.6|7857.2|7881.6|7850.2|0
1622181300000|2021-05-28 05:55:00|7884.9|7853.5|7878.3|7846.9|7888.3|7856.9|7878.3|7846.9|0
1622419800000|2021-05-31 00:10:00|7849.5|7818.1|7831.7|7800.5|7849.5|7818.1|7831.7|7800.5|0
1622420100000|2021-05-31 00:15:00|7826.1|7794.9|7802.9|7771.7|7826.1|7794.9|7802.9|7771.7|0
1622420400000|2021-05-31 00:20:00|7801.9|7770.7|7780.9|7749.9|7801.9|7770.7|7780.9|7749.9|0
1622420700000|2021-05-31 00:25:00|7782.5|7751.5|7797.8|7766.6|7804.5|7773.3|7782.5|7751.5|0
1622421000000|2021-05-31 00:30:00|7797.4|7766.2|7807.4|7776.2|7812.6|7781.4|7797.4|7766.2|0
1622421300000|2021-05-31 00:35:00|7801.7|7770.5|7808.4|7777.2|7811.6|7780.4|7801.7|7770.5|0
1622421600000|2021-05-31 00:40:00|7808.7|7777.5|7799.9|7768.7|7809.9|7778.7|7795|7763.8|0
1622421900000|2021-05-31 00:45:00|7799.6|7768.4|7811.7|7780.5|7816.5|7785.3|7799.6|7768.4|0
1622422200000|2021-05-31 00:50:00|7813.5|7782.3|7799|7767.8|7813.5|7782.3|7799|7767.8|0
1622422500000|2021-05-31 00:55:00|7794.1|7762.9|7788.1|7757.1|7794.1|7762.9|7783.3|7752.3|0
1622422800000|2021-05-31 01:00:00|7789.2|7758.2|7796.1|7764.9|7802.8|7771.6|7789.2|7758.2|0
1622423100000|2021-05-31 01:05:00|7795.3|7764.1|7802.6|7771.4|7802.6|7771.4|7794.7|7763.5|0
1622423400000|2021-05-31 01:10:00|7797.4|7766.2|7793.8|7762.6|7804.4|7773.2|7793.8|7762.6|0
1622423700000|2021-05-31 01:15:00|7795.1|7763.9|7792.6|7761.4|7801.3|7770.1|7788.7|7757.7|0
1622424000000|2021-05-31 01:20:00|7793.4|7762.2|7794.1|7762.9|7796.9|7765.7|7791.6|7760.4|0
1622424300000|2021-05-31 01:25:00|7793.9|7762.7|7800.4|7769.2|7800.4|7769.2|7790.9|7759.7|0
1622424600000|2021-05-31 01:30:00|7797.2|7766|7795.3|7764.1|7798.8|7767.6|7792.3|7761.1|0
1622424900000|2021-05-31 01:35:00|7787|7756|7776.1|7745.1|7787.1|7756.1|7776.1|7745.1|0
1622425200000|2021-05-31 01:40:00|7775.7|7744.7|7774|7743|7779.4|7748.4|7774|7743|0
1622425500000|2021-05-31 01:45:00|7772.3|7741.3|7771.2|7740.2|7776.2|7745.2|7769.7|7738.7|0
1622425800000|2021-05-31 01:50:00|7769.9|7738.9|7761.2|7730.2|7771.3|7740.3|7760.9|7729.9|0
1622426100000|2021-05-31 01:55:00|7764|7733|7757|7726|7766.9|7735.9|7755.1|7724.1|0
1622426400000|2021-05-31 02:00:00|7757.1|7726.1|7757.2|7726.2|7759.7|7728.7|7757|7726|0
1622426700000|2021-05-31 02:05:00|7760.8|7729.8|7762|7731|7766.6|7735.6|7755.4|7724.4|0
1622427000000|2021-05-31 02:10:00|7765.7|7734.7|7760.6|7729.6|7768.3|7737.3|7760.6|7729.6|0
1622427300000|2021-05-31 02:15:00|7761.6|7730.6|7763.6|7732.6|7764.8|7733.8|7759.1|7728.1|0
1622427600000|2021-05-31 02:20:00|7761.4|7730.4|7763.4|7732.4|7766.4|7735.4|7761.2|7730.2|0
1622427900000|2021-05-31 02:25:00|7761.3|7730.3|7766.8|7735.8|7768.1|7737.1|7761.3|7730.3|0
1622428200000|2021-05-31 02:30:00|7765.4|7734.4|7759.6|7728.6|7767.8|7736.8|7757.3|7726.3|0
1622428500000|2021-05-31 02:35:00|7754.1|7723.1|7757.6|7726.6|7763.2|7732.2|7754.1|7723.1|0
1622428800000|2021-05-31 02:40:00|7754.8|7723.8|7754.6|7723.6|7758.1|7727.1|7754.4|7723.4|0
1622429100000|2021-05-31 02:45:00|7756.4|7725.4|7764.1|7733.1|7764.1|7733.1|7756.4|7725.4|0
1622429400000|2021-05-31 02:50:00|7762.3|7731.3|7764.3|7733.3|7764.4|7733.4|7760.2|7729.2|0
1622429700000|2021-05-31 02:55:00|7760.3|7729.3|7761.5|7730.5|7766|7735|7760.1|7729.1|0
1622430000000|2021-05-31 03:00:00|7766.4|7735.4|7761.4|7730.4|7766.4|7735.4|7759.6|7728.6|0
1622430300000|2021-05-31 03:05:00|7767.2|7736.2|7762.5|7731.5|7771.1|7740.1|7761.6|7730.6|0
1622430600000|2021-05-31 03:10:00|7761.5|7730.5|7758.6|7727.6|7762.8|7731.8|7758|7727|0
1622430900000|2021-05-31 03:15:00|7757.9|7726.9|7758.8|7727.8|7760.9|7729.9|7756.4|7725.4|0
1622431200000|2021-05-31 03:20:00|7753.3|7722.3|7760.5|7729.5|7760.5|7729.5|7753.3|7722.3|0
1622431500000|2021-05-31 03:25:00|7760.7|7729.7|7759.1|7728.1|7764.5|7733.5|7759.1|7728.1|0
1622431800000|2021-05-31 03:30:00|7759.8|7728.8|7757.8|7726.8|7761.9|7730.9|7757|7726|0
1622432100000|2021-05-31 03:35:00|7749.8|7718.8|7750.4|7719.4|7753.5|7722.5|7748.6|7717.6|0
1622432400000|2021-05-31 03:40:00|7752.3|7721.3|7750.8|7719.8|7753|7722|7749.2|7718.2|0
1622432700000|2021-05-31 03:45:00|7751.1|7720.1|7752.9|7721.9|7754.1|7723.1|7750.8|7719.8|0
1622433000000|2021-05-31 03:50:00|7754.6|7723.6|7753.8|7722.8|7754.6|7723.6|7751.2|7720.2|0
1622433300000|2021-05-31 03:55:00|7751.9|7720.9|7749|7718|7753.1|7722.1|7747.7|7716.7|0
1622433600000|2021-05-31 04:00:00|7750.9|7719.9|7757.1|7726.1|7757.1|7726.1|7750.9|7719.9|0
1622433900000|2021-05-31 04:05:00|7755.7|7724.7|7758.1|7727.1|7758.1|7727.1|7751.2|7720.2|0
1622434200000|2021-05-31 04:10:00|7754.6|7723.6|7755.9|7724.9|7758.8|7727.8|7754.6|7723.6|0
1622434500000|2021-05-31 04:15:00|7754.8|7723.8|7750.1|7719.1|7757.8|7726.8|7750.1|7719.1|0
1622434800000|2021-05-31 04:20:00|7753.9|7722.9|7761.1|7730.1|7762.6|7731.6|7751.7|7720.7|0
1622435100000|2021-05-31 04:25:00|7760|7729|7762.7|7731.7|7763.3|7732.3|7756.1|7725.1|0
1622435400000|2021-05-31 04:30:00|7760.1|7729.1|7760.5|7729.5|7764.3|7733.3|7758.6|7727.6|0
1622435700000|2021-05-31 04:35:00|7756.2|7725.2|7757.5|7726.5|7760|7729|7754.6|7723.6|0
1622436000000|2021-05-31 04:40:00|7761.9|7730.9|7756.4|7725.4|7762.2|7731.2|7756.4|7725.4|0
1622436300000|2021-05-31 04:45:00|7756.6|7725.6|7752|7721|7757.9|7726.9|7751.9|7720.9|0
1622436600000|2021-05-31 04:50:00|7751|7720|7742.8|7711.8|7752.2|7721.2|7742.8|7711.8|0
1622436900000|2021-05-31 04:55:00|7744|7713|7746.1|7715.1|7746.1|7715.1|7742.8|7711.8|0
1622437200000|2021-05-31 05:00:00|7748|7717|7753.6|7722.6|7753.6|7722.6|7747.2|7716.2|0
1622437500000|2021-05-31 05:05:00|7751.2|7720.2|7749.6|7718.6|7751.2|7720.2|7747.3|7716.3|0
1622437800000|2021-05-31 05:10:00|7748|7717|7750.9|7719.9|7752.2|7721.2|7748|7717|0
1622438100000|2021-05-31 05:15:00|7751.3|7720.3|7752.5|7721.5|7752.9|7721.9|7750.3|7719.3|0
1622438400000|2021-05-31 05:20:00|7751.5|7720.5|7761.7|7730.7|7761.7|7730.7|7751.5|7720.5|0
1622438700000|2021-05-31 05:25:00|7762.8|7731.8|7757.7|7726.7|7762.8|7731.8|7757.7|7726.7|0
1622439000000|2021-05-31 05:30:00|7758.7|7727.7|7753|7722|7758.7|7727.7|7752.8|7721.8|0
1622439300000|2021-05-31 05:35:00|7750.9|7719.9|7755.5|7724.5|7755.8|7724.8|7750.9|7719.9|0
1622439600000|2021-05-31 05:40:00|7753.8|7722.8|7755.8|7724.8|7759.8|7728.8|7752.6|7721.6|0
1622439900000|2021-05-31 05:45:00|7756.7|7725.7|7757.5|7726.5|7758.3|7727.3|7751.1|7720.1|0
1622440200000|2021-05-31 05:50:00|7759|7728|7760.4|7729.4|7761.7|7730.7|7757.6|7726.6|0
1622440500000|2021-05-31 05:55:00|7758.5|7727.5|7767.9|7736.9|7767.9|7736.9|7757.8|7726.8|0
1622506200000|2021-06-01 00:10:00|7811.9|7780.7|7796.9|7765.7|7811.9|7780.7|7791.1|7759.9|0
1622506500000|2021-06-01 00:15:00|7800.4|7769.2|7798.5|7767.3|7809.8|7778.6|7798.5|7767.3|0
1622506800000|2021-06-01 00:20:00|7791.2|7760|7812.3|7781.1|7812.3|7781.1|7791.2|7760|0
1622507100000|2021-06-01 00:25:00|7805.3|7774.1|7811|7779.8|7813.4|7782.2|7802.5|7771.3|0
1622507400000|2021-06-01 00:30:00|7813.3|7782.1|7822.7|7791.5|7825.7|7794.5|7813.3|7782.1|0
1622507700000|2021-06-01 00:35:00|7816.8|7785.6|7823.6|7792.4|7828.9|7797.7|7816.8|7785.6|0
1622508000000|2021-06-01 00:40:00|7824.9|7793.7|7824|7792.8|7826.3|7795.1|7823|7791.8|0
1622508300000|2021-06-01 00:45:00|7828.1|7796.9|7828.4|7797.2|7830.5|7799.3|7825.7|7794.5|0
1622508600000|2021-06-01 00:50:00|7828.8|7797.6|7820.4|7789.2|7831.9|7800.7|7820.4|7789.2|0
1622508900000|2021-06-01 00:55:00|7821.5|7790.3|7815.1|7783.9|7821.5|7790.3|7815.1|7783.9|0
1622509200000|2021-06-01 01:00:00|7812.7|7781.5|7821.7|7790.5|7825.4|7794.2|7812.7|7781.5|0
1622509500000|2021-06-01 01:05:00|7822.3|7791.1|7820.9|7789.7|7822.8|7791.6|7816.7|7785.5|0
1622509800000|2021-06-01 01:10:00|7821.5|7790.3|7826.6|7795.4|7826.6|7795.4|7819.5|7788.3|0
1622510100000|2021-06-01 01:15:00|7825.8|7794.6|7826.4|7795.2|7830.2|7799|7825.2|7794|0
1622510400000|2021-06-01 01:20:00|7824.7|7793.5|7815.8|7784.6|7824.7|7793.5|7815.8|7784.6|0
1622510700000|2021-06-01 01:25:00|7815.9|7784.7|7802.9|7771.7|7815.9|7784.7|7802.9|7771.7|0
1622511000000|2021-06-01 01:30:00|7801.4|7770.2|7790.1|7759.1|7801.4|7770.2|7783.9|7752.9|0
1622511300000|2021-06-01 01:35:00|7791.3|7760.1|7796.9|7765.7|7796.9|7765.7|7788.7|7757.7|0
1622511600000|2021-06-01 01:40:00|7794.8|7763.6|7798.9|7767.7|7798.9|7767.7|7791.1|7759.9|0
1622511900000|2021-06-01 01:45:00|7797.5|7766.3|7809.5|7778.3|7809.5|7778.3|7796.8|7765.6|0
1622512200000|2021-06-01 01:50:00|7809.1|7777.9|7809.3|7778.1|7812.1|7780.9|7806.5|7775.3|0
1622512500000|2021-06-01 01:55:00|7814.5|7783.3|7808.9|7777.7|7819.2|7788|7808.9|7777.7|0
1622512800000|2021-06-01 02:00:00|7805|7773.8|7805.3|7774.1|7811.4|7780.2|7805|7773.8|0
1622513100000|2021-06-01 02:05:00|7803.6|7772.4|7800.3|7769.1|7806.6|7775.4|7800.3|7769.1|0
1622513400000|2021-06-01 02:10:00|7799.8|7768.6|7806.4|7775.2|7807.2|7776|7797.4|7766.2|0
1622513700000|2021-06-01 02:15:00|7807|7775.8|7805.5|7774.3|7810.2|7779|7805.5|7774.3|0
1622514000000|2021-06-01 02:20:00|7805.6|7774.4|7798.4|7767.2|7806.4|7775.2|7798.4|7767.2|0
1622514300000|2021-06-01 02:25:00|7796.5|7765.3|7796.4|7765.2|7801.7|7770.5|7796.4|7765.2|0
1622514600000|2021-06-01 02:30:00|7800.8|7769.6|7803.7|7772.5|7803.7|7772.5|7797.2|7766|0
1622514900000|2021-06-01 02:35:00|7807.5|7776.3|7806|7774.8|7809.5|7778.3|7803.7|7772.5|0
1622515200000|2021-06-01 02:40:00|7805.6|7774.4|7821.1|7789.9|7822|7790.8|7805.6|7774.4|0
1622515500000|2021-06-01 02:45:00|7820.5|7789.3|7821.4|7790.2|7824.1|7792.9|7819.1|7787.9|0
1622515800000|2021-06-01 02:50:00|7821.9|7790.7|7830.6|7799.4|7833.5|7802.3|7820.6|7789.4|0
1622516100000|2021-06-01 02:55:00|7829.7|7798.5|7816.9|7785.7|7829.7|7798.5|7816.9|7785.7|0
1622516400000|2021-06-01 03:00:00|7817.4|7786.2|7819.5|7788.3|7823.3|7792.1|7817.4|7786.2|0
1622516700000|2021-06-01 03:05:00|7822.4|7791.2|7822.8|7791.6|7823.9|7792.7|7819.9|7788.7|0
1622517000000|2021-06-01 03:10:00|7821.4|7790.2|7818.8|7787.6|7822.6|7791.4|7817.8|7786.6|0
1622517300000|2021-06-01 03:15:00|7819.9|7788.7|7822.4|7791.2|7829.5|7798.3|7819.3|7788.1|0
1622517600000|2021-06-01 03:20:00|7823.3|7792.1|7826.5|7795.3|7827|7795.8|7821.7|7790.5|0
1622517900000|2021-06-01 03:25:00|7825.3|7794.1|7827.7|7796.5|7828.9|7797.7|7824.4|7793.2|0
1622518200000|2021-06-01 03:30:00|7825.9|7794.7|7820.7|7789.5|7829.7|7798.5|7820.7|7789.5|0
1622518500000|2021-06-01 03:35:00|7830.3|7799.1|7828.2|7797|7830.3|7799.1|7824.4|7793.2|0
1622518800000|2021-06-01 03:40:00|7828.8|7797.6|7830.2|7799|7830.2|7799|7825.1|7793.9|0
1622519100000|2021-06-01 03:45:00|7827.9|7796.7|7843.9|7812.5|7843.9|7812.5|7827.5|7796.3|0
1622519400000|2021-06-01 03:50:00|7847.1|7815.7|7842.9|7811.5|7847.1|7815.7|7841.7|7810.3|0
1622519700000|2021-06-01 03:55:00|7843|7811.6|7834.4|7803.2|7843|7811.6|7834.4|7803.2|0
1622520000000|2021-06-01 04:00:00|7838.9|7807.7|7839.6|7808.4|7839.6|7808.4|7836.5|7805.3|0
1622520300000|2021-06-01 04:05:00|7841|7809.6|7842.1|7810.7|7844.6|7813.2|7840.2|7809|0
1622520600000|2021-06-01 04:10:00|7844.4|7813|7848.6|7817.2|7849.1|7817.7|7843.4|7812|0
1622520900000|2021-06-01 04:15:00|7852.7|7821.3|7843.5|7812.1|7852.7|7821.3|7843.5|7812.1|0
1622521200000|2021-06-01 04:20:00|7841.4|7810|7840.2|7809|7843.5|7812.1|7838.3|7807.1|0
1622521500000|2021-06-01 04:25:00|7840|7808.8|7840.5|7809.3|7840.5|7809.3|7835.5|7804.3|0
1622521800000|2021-06-01 04:30:00|7844.2|7812.8|7848.9|7817.5|7848.9|7817.5|7841.9|7810.5|0
1622522100000|2021-06-01 04:35:00|7850|7818.6|7851.6|7820.2|7852.7|7821.3|7850|7818.6|0
1622522400000|2021-06-01 04:40:00|7850.4|7819|7851.5|7820.1|7852.4|7821|7850.4|7819|0
1622522700000|2021-06-01 04:45:00|7848.4|7817|7857.4|7826|7857.5|7826.1|7848.4|7817|0
1622523000000|2021-06-01 04:50:00|7864.1|7832.7|7859|7827.6|7870.8|7839.4|7858.5|7827.1|0
1622523300000|2021-06-01 04:55:00|7859.6|7828.2|7861.7|7830.3|7863.1|7831.7|7859.6|7828.2|0
1622523600000|2021-06-01 05:00:00|7862.1|7830.7|7860|7828.6|7862.7|7831.3|7858.7|7827.3|0
1622523900000|2021-06-01 05:05:00|7860.6|7829.2|7857.4|7826|7860.6|7829.2|7855.6|7824.2|0
1622524200000|2021-06-01 05:10:00|7857.7|7826.3|7857.6|7826.2|7860.7|7829.3|7855.4|7824|0
1622524500000|2021-06-01 05:15:00|7856.9|7825.5|7854.4|7823|7857.7|7826.3|7854.4|7823|0
1622524800000|2021-06-01 05:20:00|7855|7823.6|7857.9|7826.5|7857.9|7826.5|7853.5|7822.1|0
1622525100000|2021-06-01 05:25:00|7859.6|7828.2|7861.2|7829.8|7864.1|7832.7|7858.1|7826.7|0
1622525400000|2021-06-01 05:30:00|7861.1|7829.7|7869.9|7838.5|7869.9|7838.5|7860.8|7829.4|0
1622525700000|2021-06-01 05:35:00|7868.1|7836.7|7868.2|7836.8|7868.3|7836.9|7865.3|7833.9|0
1622526000000|2021-06-01 05:40:00|7869.6|7838.2|7868.7|7837.3|7870.4|7839|7866.6|7835.2|0
1622526300000|2021-06-01 05:45:00|7866.7|7835.3|7874.7|7843.3|7874.7|7843.3|7866.7|7835.3|0
1622526600000|2021-06-01 05:50:00|7873.1|7841.7|7870.4|7839|7873.9|7842.5|7869|7837.6|0
1622526900000|2021-06-01 05:55:00|7872.6|7841.2|7870.1|7838.7|7877.1|7845.7|7869|7837.6|0
1622592600000|2021-06-02 00:10:00|8021.1|7989.1|8036.7|8004.7|8036.7|8004.7|8000.6|7968.6|0
1622592900000|2021-06-02 00:15:00|8040|8008|8050.7|8018.5|8067.7|8035.5|8040|8008|0
1622593200000|2021-06-02 00:20:00|8061.1|8028.9|8076.1|8043.9|8077.1|8044.9|8056.2|8024|0
1622593500000|2021-06-02 00:25:00|8075.4|8043.2|8068.5|8036.3|8077.3|8045.1|8064.7|8032.5|0
1622593800000|2021-06-02 00:30:00|8068.8|8036.6|8060.9|8028.7|8075.4|8043.2|8054.7|8022.5|0
1622594100000|2021-06-02 00:35:00|8062.4|8030.2|8053.2|8021|8065.8|8033.6|8048.7|8016.5|0
1622594400000|2021-06-02 00:40:00|8051|8018.8|8060.1|8027.9|8060.1|8027.9|8049.7|8017.5|0
1622594700000|2021-06-02 00:45:00|8057.5|8025.3|8065.5|8033.3|8068.1|8035.9|8057.5|8025.3|0
1622595000000|2021-06-02 00:50:00|8071.4|8039.2|8079.9|8047.7|8081.4|8049.2|8068.1|8035.9|0
1622595300000|2021-06-02 00:55:00|8080.2|8048|8082|8049.8|8090.7|8058.5|8078.6|8046.4|0
1622595600000|2021-06-02 01:00:00|8086.8|8054.6|8093.2|8060.8|8094|8061.6|8086.8|8054.6|0
1622595900000|2021-06-02 01:05:00|8095.4|8063|8084.7|8052.5|8095.4|8063|8075|8042.8|0
1622596200000|2021-06-02 01:10:00|8084.3|8052.1|8078.9|8046.7|8089.5|8057.3|8078.9|8046.7|0
1622596500000|2021-06-02 01:15:00|8080.2|8048|8090.4|8058.2|8090.4|8058.2|8079|8046.8|0
1622596800000|2021-06-02 01:20:00|8090.1|8057.9|8086.8|8054.6|8092.7|8060.3|8085.1|8052.9|0
1622597100000|2021-06-02 01:25:00|8084.9|8052.7|8052.1|8019.9|8084.9|8052.7|8052.1|8019.9|0
1622597400000|2021-06-02 01:30:00|8057.9|8025.7|8066.2|8034|8068.4|8036.2|8048|8015.8|0
1622597700000|2021-06-02 01:35:00|8067.9|8035.7|8060.6|8028.4|8069.6|8037.4|8060.6|8028.4|0
1622598000000|2021-06-02 01:40:00|8058.4|8026.2|8064.6|8032.4|8070.2|8038|8057.6|8025.4|0
1622598300000|2021-06-02 01:45:00|8066.6|8034.4|8064.8|8032.6|8075.5|8043.3|8064.8|8032.6|0
1622598600000|2021-06-02 01:50:00|8073|8040.8|8067.5|8035.3|8074.9|8042.7|8066.5|8034.3|0
1622598900000|2021-06-02 01:55:00|8079.6|8047.4|8089.9|8057.7|8089.9|8057.7|8079.6|8047.4|0
1622599200000|2021-06-02 02:00:00|8093.6|8061.2|8103|8070.6|8109.4|8077|8093.6|8061.2|0
1622599500000|2021-06-02 02:05:00|8107.9|8075.5|8116.1|8083.7|8116.2|8083.8|8106.6|8074.2|0
1622599800000|2021-06-02 02:10:00|8113.4|8081|8107.7|8075.3|8113.4|8081|8107.7|8075.3|0
1622600100000|2021-06-02 02:15:00|8110.5|8078.1|8112.4|8080|8113.9|8081.5|8108.8|8076.4|0
1622600400000|2021-06-02 02:20:00|8110.2|8077.8|8107|8074.6|8113|8080.6|8104.7|8072.3|0
1622600700000|2021-06-02 02:25:00|8105.2|8072.8|8113|8080.6|8114.2|8081.8|8105.2|8072.8|0
1622601000000|2021-06-02 02:30:00|8110.1|8077.7|8106.9|8074.5|8110.1|8077.7|8103.7|8071.3|0
1622601300000|2021-06-02 02:35:00|8110.7|8078.3|8104.7|8072.3|8110.7|8078.3|8104.7|8072.3|0
1622601600000|2021-06-02 02:40:00|8110.4|8078|8116.7|8084.3|8119.4|8087|8110.4|8078|0
1622601900000|2021-06-02 02:45:00|8115|8082.6|8111|8078.6|8117.1|8084.7|8111|8078.6|0
1622602200000|2021-06-02 02:50:00|8115.4|8083|8121.9|8089.5|8121.9|8089.5|8114.7|8082.3|0
1622602500000|2021-06-02 02:55:00|8123.5|8091.1|8119.6|8087.2|8129.9|8097.5|8119.6|8087.2|0
1622602800000|2021-06-02 03:00:00|8123.3|8090.9|8116.2|8083.8|8128.1|8095.7|8116.2|8083.8|0
1622603100000|2021-06-02 03:05:00|8114.6|8082.2|8121.7|8089.3|8122.9|8090.5|8113.9|8081.5|0
1622603400000|2021-06-02 03:10:00|8122.3|8089.9|8133.6|8101.2|8133.6|8101.2|8122.3|8089.9|0
1622603700000|2021-06-02 03:15:00|8131.1|8098.7|8130.5|8098.1|8135.8|8103.4|8130.5|8098.1|0
1622604000000|2021-06-02 03:20:00|8132|8099.6|8131|8098.6|8136.6|8104.2|8131|8098.6|0
1622604300000|2021-06-02 03:25:00|8132|8099.6|8137.7|8105.3|8138.8|8106.4|8132|8099.6|0
1622604600000|2021-06-02 03:30:00|8138.3|8105.9|8141.1|8108.7|8147.7|8115.1|8136.4|8104|0
1622604900000|2021-06-02 03:35:00|8141.5|8108.9|8137.4|8105|8141.5|8108.9|8135.1|8102.7|0
1622605200000|2021-06-02 03:40:00|8136.5|8104.1|8137|8104.6|8137.4|8105|8136|8103.6|0
1622605500000|2021-06-02 03:45:00|8134.8|8102.4|8137.9|8105.5|8139.1|8106.7|8134.8|8102.4|0
1622605800000|2021-06-02 03:50:00|8136.7|8104.3|8138.5|8106.1|8141.3|8108.8|8136.5|8104.1|0
1622606100000|2021-06-02 03:55:00|8137.1|8104.7|8132.5|8100.1|8140.1|8107.7|8131.5|8099.1|0
1622606400000|2021-06-02 04:00:00|8132.8|8100.4|8136.5|8104.1|8137.1|8104.7|8132.8|8100.4|0
1622606700000|2021-06-02 04:05:00|8134|8101.6|8136.8|8104.4|8138.6|8106.2|8130|8097.6|0
1622607000000|2021-06-02 04:10:00|8138.3|8105.9|8137.9|8105.5|8139.7|8107.3|8137.2|8104.8|0
1622607300000|2021-06-02 04:15:00|8140.4|8108|8146.8|8114.2|8146.8|8114.2|8140.3|8107.9|0
1622607600000|2021-06-02 04:20:00|8143.2|8110.6|8147.5|8114.9|8147.6|8115|8143.2|8110.6|0
1622607900000|2021-06-02 04:25:00|8152.4|8119.8|8151.8|8119.2|8155.8|8123.2|8146.8|8114.2|0
1622608200000|2021-06-02 04:30:00|8151.5|8118.9|8162.2|8129.6|8162.2|8129.6|8151.5|8118.9|0
1622608500000|2021-06-02 04:35:00|8161.3|8128.7|8160.1|8127.5|8161.3|8128.7|8157.6|8125|0
1622608800000|2021-06-02 04:40:00|8158.7|8126.1|8153.8|8121.2|8160.5|8127.9|8153.8|8121.2|0
1622609100000|2021-06-02 04:45:00|8153.2|8120.6|8146.8|8114.2|8156|8123.4|8146.8|8114.2|0
1622609400000|2021-06-02 04:50:00|8146.4|8113.8|8143.6|8111|8146.8|8114.2|8141.8|8109.2|0
1622609700000|2021-06-02 04:55:00|8142.6|8110|8151|8118.4|8151.8|8119.2|8142.6|8110|0
1622610000000|2021-06-02 05:00:00|8149|8116.4|8161.6|8129|8161.6|8129|8149|8116.4|0
1622610300000|2021-06-02 05:05:00|8161.9|8129.3|8165.4|8132.8|8171.1|8138.5|8161.9|8129.3|0
1622610600000|2021-06-02 05:10:00|8165.8|8133.2|8153.1|8120.5|8165.8|8133.2|8153.1|8120.5|0
1622610900000|2021-06-02 05:15:00|8153.8|8121.2|8158.4|8125.8|8163.4|8130.8|8153.8|8121.2|0
1622611200000|2021-06-02 05:20:00|8157.6|8125|8156.8|8124.2|8159.6|8127|8151.5|8118.9|0
1622611500000|2021-06-02 05:25:00|8160.3|8127.7|8172.5|8139.9|8172.5|8139.9|8160.3|8127.7|0
1622611800000|2021-06-02 05:30:00|8170.1|8137.5|8170.5|8137.9|8174|8141.4|8169.4|8136.8|0
1622612100000|2021-06-02 05:35:00|8175.6|8143|8174.1|8141.5|8175.9|8143.3|8169.7|8137.1|0
1622612400000|2021-06-02 05:40:00|8175.6|8143|8176.7|8144.1|8179.2|8146.6|8172|8139.4|0
1622612700000|2021-06-02 05:45:00|8179.1|8146.5|8188.1|8155.5|8188.1|8155.5|8171.3|8138.7|0
1622613000000|2021-06-02 05:50:00|8188.5|8155.9|8173.1|8140.5|8188.5|8155.9|8173.1|8140.5|0
1622613300000|2021-06-02 05:55:00|8172|8139.4|8173|8140.4|8176.9|8144.3|8171.9|8139.3|0
1622679000000|2021-06-03 00:10:00|8288.4|8255.4|8327.7|8294.5|8337.8|8304.6|8280.4|8247.4|0
1622679300000|2021-06-03 00:15:00|8321.7|8288.5|8351.5|8318.1|8353|8319.6|8321.7|8288.5|0
1622679600000|2021-06-03 00:20:00|8354.5|8321.1|8361.1|8327.7|8363.7|8330.3|8354.5|8321.1|0
1622679900000|2021-06-03 00:25:00|8363.7|8330.3|8359.1|8325.7|8368.7|8335.3|8355|8321.6|0
1622680200000|2021-06-03 00:30:00|8359.3|8325.9|8365.2|8331.8|8374.3|8340.9|8356.2|8322.8|0
1622680500000|2021-06-03 00:35:00|8368.8|8335.4|8369.5|8336.1|8374.7|8341.3|8367.5|8334.1|0
1622680800000|2021-06-03 00:40:00|8373.3|8339.9|8389.2|8355.8|8395.5|8361.9|8369.3|8335.9|0
1622681100000|2021-06-03 00:45:00|8391.8|8358.3|8383.7|8350.3|8391.8|8358.3|8379|8345.6|0
1622681400000|2021-06-03 00:50:00|8389.7|8356.3|8387.4|8354|8390.9|8357.5|8386.3|8352.9|0
1622681700000|2021-06-03 00:55:00|8388.4|8355|8402.5|8368.9|8404.1|8370.5|8384|8350.6|0
1622682000000|2021-06-03 01:00:00|8405.5|8371.9|8401.8|8368.2|8406.8|8373.2|8400|8366.4|0
1622682300000|2021-06-03 01:05:00|8404.7|8371.1|8412.7|8379.1|8417.3|8383.7|8404.7|8371.1|0
1622682600000|2021-06-03 01:10:00|8418|8384.4|8409.9|8376.3|8418.2|8384.6|8409.9|8376.3|0
1622682900000|2021-06-03 01:15:00|8406.5|8372.9|8400.4|8366.8|8409.8|8376.2|8397.6|8364|0
1622683200000|2021-06-03 01:20:00|8402.9|8369.3|8405|8371.4|8405.6|8372|8394|8360.4|0
1622683500000|2021-06-03 01:25:00|8408|8374.4|8424|8390.4|8424|8390.4|8406.3|8372.7|0
1622683800000|2021-06-03 01:30:00|8420.7|8387.1|8431.9|8398.3|8433.9|8400.3|8420.7|8387.1|0
1622684100000|2021-06-03 01:35:00|8430.9|8397.3|8436.5|8402.9|8437.7|8404.1|8427.4|8393.8|0
1622684400000|2021-06-03 01:40:00|8431.4|8397.8|8432.4|8398.8|8437|8403.4|8429.4|8395.8|0
1622684700000|2021-06-03 01:45:00|8436.7|8403.1|8431.4|8397.8|8438|8404.4|8431.4|8397.8|0
1622685000000|2021-06-03 01:50:00|8431.3|8397.7|8422.7|8389.1|8433.1|8399.5|8421.7|8388.1|0
1622685300000|2021-06-03 01:55:00|8422.4|8388.8|8410.5|8376.9|8424.5|8390.9|8410.5|8376.9|0
1622685600000|2021-06-03 02:00:00|8403.7|8370.1|8414.7|8381.1|8419.2|8385.6|8403.7|8370.1|0
1622685900000|2021-06-03 02:05:00|8411.8|8378.2|8404.5|8370.9|8412|8378.4|8400|8366.4|0
1622686200000|2021-06-03 02:10:00|8401.6|8368|8410|8376.4|8410.9|8377.3|8401.6|8368|0
1622686500000|2021-06-03 02:15:00|8410.5|8376.9|8416.2|8382.6|8417.2|8383.6|8410.5|8376.9|0
1622686800000|2021-06-03 02:20:00|8412.7|8379.1|8410.4|8376.8|8412.7|8379.1|8403.4|8369.8|0
1622687100000|2021-06-03 02:25:00|8412|8378.4|8408.7|8375.1|8412.6|8379|8408.7|8375.1|0
1622687400000|2021-06-03 02:30:00|8407.8|8374.2|8405.4|8371.8|8409.7|8376.1|8403.9|8370.3|0
1622687700000|2021-06-03 02:35:00|8399.8|8366.2|8403.4|8369.8|8403.4|8369.8|8397.8|8364.2|0
1622688000000|2021-06-03 02:40:00|8405.4|8371.8|8397.7|8364.1|8408.1|8374.5|8394.4|8360.8|0
1622688300000|2021-06-03 02:45:00|8394.1|8360.5|8399.2|8365.6|8403.3|8369.7|8394.1|8360.5|0
1622688600000|2021-06-03 02:50:00|8397.4|8363.8|8387.9|8354.5|8397.4|8363.8|8387.9|8354.5|0
1622688900000|2021-06-03 02:55:00|8386|8352.6|8390|8356.6|8394.1|8360.5|8386|8352.6|0
1622689200000|2021-06-03 03:00:00|8391|8357.6|8390.9|8357.5|8396.2|8362.6|8389.3|8355.9|0
1622689500000|2021-06-03 03:05:00|8389.2|8355.8|8386.4|8353|8391.3|8357.9|8381.9|8348.5|0
1622689800000|2021-06-03 03:10:00|8387.1|8353.7|8380.6|8347.2|8387.1|8353.7|8377|8343.6|0
1622690100000|2021-06-03 03:15:00|8380.4|8347|8382|8348.6|8384.4|8351|8377.2|8343.8|0
1622690400000|2021-06-03 03:20:00|8384.2|8350.8|8382.2|8348.8|8386.2|8352.8|8380.3|8346.9|0
1622690700000|2021-06-03 03:25:00|8381|8347.6|8383.2|8349.8|8383.6|8350.2|8378.8|8345.4|0
1622691000000|2021-06-03 03:30:00|8380.8|8347.4|8398.6|8365|8398.6|8365|8380.8|8347.4|0
1622691300000|2021-06-03 03:35:00|8397.6|8364|8404.7|8371.1|8406|8372.4|8394.3|8360.7|0
1622691600000|2021-06-03 03:40:00|8406.9|8373.3|8412.2|8378.6|8412.2|8378.6|8406.9|8373.3|0
1622691900000|2021-06-03 03:45:00|8412.3|8378.7|8423|8389.4|8423.4|8389.8|8411.1|8377.5|0
1622692200000|2021-06-03 03:50:00|8422.7|8389.1|8422.8|8389.2|8424.3|8390.7|8420.2|8386.6|0
1622692500000|2021-06-03 03:55:00|8424.5|8390.9|8430.4|8396.8|8433.7|8400.1|8423.7|8390.1|0
1622692800000|2021-06-03 04:00:00|8430.1|8396.5|8427.7|8394.1|8435.2|8401.6|8425.6|8392|0
1622693100000|2021-06-03 04:05:00|8425.7|8392.1|8426.2|8392.6|8427.6|8394|8424.3|8390.7|0
1622693400000|2021-06-03 04:10:00|8424.2|8390.6|8424|8390.4|8428.1|8394.5|8421.8|8388.2|0
1622693700000|2021-06-03 04:15:00|8425.5|8391.9|8430.5|8396.9|8432.4|8398.8|8425.5|8391.9|0
1622694000000|2021-06-03 04:20:00|8433.7|8400.1|8438.3|8404.7|8438.6|8405|8433|8399.4|0
1622694300000|2021-06-03 04:25:00|8441.6|8408|8448.6|8414.8|8456.6|8422.8|8441.6|8408|0
1622694600000|2021-06-03 04:30:00|8449.5|8415.7|8456.4|8422.6|8460.4|8426.6|8449.5|8415.7|0
1622694900000|2021-06-03 04:35:00|8451.9|8418.1|8452.5|8418.7|8454.4|8420.6|8450.1|8416.3|0
1622695200000|2021-06-03 04:40:00|8453.1|8419.3|8451.1|8417.3|8453.7|8419.9|8450.8|8417|0
1622695500000|2021-06-03 04:45:00|8451.3|8417.5|8449.8|8416|8451.8|8418|8448.9|8415.1|0
1622695800000|2021-06-03 04:50:00|8453.8|8420|8452.7|8418.9|8456.9|8423.1|8450.1|8416.3|0
1622696100000|2021-06-03 04:55:00|8454.3|8420.5|8446.2|8412.4|8454.3|8420.5|8446.2|8412.4|0
1622696400000|2021-06-03 05:00:00|8450.5|8416.7|8443.4|8409.6|8450.5|8416.7|8443.4|8409.6|0
1622696700000|2021-06-03 05:05:00|8442.2|8408.4|8436.2|8402.6|8442.3|8408.5|8436.2|8402.6|0
1622697000000|2021-06-03 05:10:00|8439.9|8406.3|8436.5|8402.9|8439.9|8406.3|8434.1|8400.5|0
1622697300000|2021-06-03 05:15:00|8433.8|8400.2|8441|8407.4|8442.9|8409.1|8433.8|8400.2|0
1622697600000|2021-06-03 05:20:00|8439.8|8406.2|8441.1|8407.5|8445.1|8411.3|8438.1|8404.5|0
1622697900000|2021-06-03 05:25:00|8442.7|8408.9|8441.1|8407.5|8445.2|8411.4|8441.1|8407.5|0
1622698200000|2021-06-03 05:30:00|8440.4|8406.8|8444.7|8410.9|8447.2|8413.4|8440.4|8406.8|0
1622698500000|2021-06-03 05:35:00|8443.4|8409.6|8434.7|8401.1|8443.4|8409.6|8434.4|8400.8|0
1622698800000|2021-06-03 05:40:00|8436|8402.4|8436|8402.4|8438.6|8405|8431.5|8397.9|0
1622699100000|2021-06-03 05:45:00|8438.9|8405.3|8430.8|8397.2|8440.6|8407|8429.3|8395.7|0
1622699400000|2021-06-03 05:50:00|8431.4|8397.8|8451.5|8417.7|8453.2|8419.4|8431.2|8397.6|0
1622699700000|2021-06-03 05:55:00|8449.5|8415.7|8454.2|8420.4|8454.2|8420.4|8443.6|8409.8|0
1622765400000|2021-06-04 00:10:00|8437.5|8403.9|8464.6|8430.8|8476.7|8442.9|8437.5|8403.9|0
1622765700000|2021-06-04 00:15:00|8462.3|8428.5|8472.6|8438.8|8474.4|8440.6|8454.5|8420.7|0
1622766000000|2021-06-04 00:20:00|8473.7|8439.9|8461.9|8428.1|8482.4|8448.6|8461.9|8428.1|0
1622766300000|2021-06-04 00:25:00|8467|8433.2|8460.4|8426.6|8473.9|8440.1|8460.4|8426.6|0
1622766600000|2021-06-04 00:30:00|8466.6|8432.8|8478|8444.2|8487.3|8453.5|8466|8432.2|0
1622766900000|2021-06-04 00:35:00|8478.6|8444.8|8477.4|8443.6|8480.8|8447|8462|8428.2|0
1622767200000|2021-06-04 00:40:00|8480.1|8446.3|8486.9|8453.1|8489|8455.2|8478.8|8445|0
1622767500000|2021-06-04 00:45:00|8491.5|8457.7|8510.7|8476.7|8510.7|8476.7|8491.5|8457.7|0
1622767800000|2021-06-04 00:50:00|8511.6|8477.6|8507.1|8473.1|8517.7|8483.7|8507.1|8473.1|0
1622768100000|2021-06-04 00:55:00|8507.7|8473.7|8496.2|8462.2|8507.7|8473.7|8489.1|8455.3|0
1622768400000|2021-06-04 01:00:00|8487.9|8454.1|8502.3|8468.3|8502.3|8468.3|8485.6|8451.8|0
1622768700000|2021-06-04 01:05:00|8507.2|8473.2|8509.4|8475.4|8509.4|8475.4|8505.8|8471.8|0
1622769000000|2021-06-04 01:10:00|8509.9|8475.9|8516.5|8482.5|8516.5|8482.5|8506.6|8472.6|0
1622769300000|2021-06-04 01:15:00|8516.7|8482.7|8508.4|8474.4|8516.9|8482.9|8506|8472|0
1622769600000|2021-06-04 01:20:00|8507.4|8473.4|8511.5|8477.5|8515.4|8481.4|8506.5|8472.5|0
1622769900000|2021-06-04 01:25:00|8505.6|8471.6|8512.1|8478.1|8512.1|8478.1|8505.6|8471.6|0
1622770200000|2021-06-04 01:30:00|8511.3|8477.3|8482.5|8448.7|8516.6|8482.6|8482.5|8448.7|0
1622770500000|2021-06-04 01:35:00|8479.3|8445.5|8478.8|8445|8479.3|8445.5|8471.1|8437.3|0
1622770800000|2021-06-04 01:40:00|8487.7|8453.9|8491.6|8457.8|8498.1|8464.1|8484.4|8450.6|0
1622771100000|2021-06-04 01:45:00|8487.9|8454.1|8493.1|8459.1|8493.1|8459.1|8482.6|8448.8|0
1622771400000|2021-06-04 01:50:00|8489.9|8456.1|8477|8443.2|8489.9|8456.1|8475.5|8441.7|0
1622771700000|2021-06-04 01:55:00|8474.4|8440.6|8476|8442.2|8477.9|8444.1|8473.6|8439.8|0
1622772000000|2021-06-04 02:00:00|8476.1|8442.3|8481.9|8448.1|8489|8455.2|8476.1|8442.3|0
1622772300000|2021-06-04 02:05:00|8482.1|8448.3|8469.3|8435.5|8482.1|8448.3|8469.3|8435.5|0
1622772600000|2021-06-04 02:10:00|8468.4|8434.6|8480.2|8446.4|8483|8449.2|8468.3|8434.5|0
1622772900000|2021-06-04 02:15:00|8481.2|8447.4|8476.6|8442.8|8486.8|8453|8476.6|8442.8|0
1622773200000|2021-06-04 02:20:00|8477.3|8443.5|8478|8444.2|8487.3|8453.5|8477.3|8443.5|0
1622773500000|2021-06-04 02:25:00|8477.7|8443.9|8487.7|8453.9|8487.7|8453.9|8477.7|8443.9|0
1622773800000|2021-06-04 02:30:00|8487.8|8454|8485.7|8451.9|8489.9|8456.1|8484.9|8451.1|0
1622774100000|2021-06-04 02:35:00|8479|8445.2|8475.2|8441.4|8479|8445.2|8472.2|8438.4|0
1622774400000|2021-06-04 02:40:00|8475.5|8441.7|8472.9|8439.1|8479.3|8445.5|8472.9|8439.1|0
1622774700000|2021-06-04 02:45:00|8473.9|8440.1|8474.5|8440.7|8478.1|8444.3|8471.6|8437.8|0
1622775000000|2021-06-04 02:50:00|8473|8439.2|8476.8|8443|8477.7|8443.9|8473|8439.2|0
1622775300000|2021-06-04 02:55:00|8480.1|8446.3|8472.8|8439|8480.9|8447.1|8472.1|8438.3|0
1622775600000|2021-06-04 03:00:00|8472.9|8439.1|8480.1|8446.3|8481.3|8447.5|8472.9|8439.1|0
1622775900000|2021-06-04 03:05:00|8477.3|8443.5|8476.1|8442.3|8481.3|8447.5|8474.8|8441|0
1622776200000|2021-06-04 03:10:00|8478.9|8445.1|8478.5|8444.7|8487.6|8453.8|8478.5|8444.7|0
1622776500000|2021-06-04 03:15:00|8477.7|8443.9|8479.7|8445.9|8486.5|8452.7|8477.7|8443.9|0
1622776800000|2021-06-04 03:20:00|8478|8444.2|8479.9|8446.1|8484.4|8450.6|8476.6|8442.8|0
1622777100000|2021-06-04 03:25:00|8474.9|8441.1|8485.1|8451.3|8485.1|8451.3|8474.9|8441.1|0
1622777400000|2021-06-04 03:30:00|8486.3|8452.5|8480|8446.2|8486.3|8452.5|8479.6|8445.8|0
1622777700000|2021-06-04 03:35:00|8482.6|8448.8|8479.9|8446.1|8483|8449.2|8478.8|8445|0
1622778000000|2021-06-04 03:40:00|8480.3|8446.5|8489|8455.2|8490.1|8456.3|8480.3|8446.5|0
1622778300000|2021-06-04 03:45:00|8489.8|8456|8488.3|8454.5|8490.4|8456.6|8488.3|8454.5|0
1622778600000|2021-06-04 03:50:00|8487.4|8453.6|8488.8|8455|8492.7|8458.7|8485.8|8452|0
1622778900000|2021-06-04 03:55:00|8489.7|8455.9|8497|8463|8502|8468|8489.7|8455.9|0
1622779200000|2021-06-04 04:00:00|8497.1|8463.1|8496.5|8462.5|8497.1|8463.1|8490.6|8456.8|0
1622779500000|2021-06-04 04:05:00|8502.2|8468.2|8497.7|8463.7|8502.2|8468.2|8497.7|8463.7|0
1622779800000|2021-06-04 04:10:00|8499.1|8465.1|8503.2|8469.2|8507|8473|8498.9|8464.9|0
1622780100000|2021-06-04 04:15:00|8505.1|8471.1|8501.6|8467.6|8505.1|8471.1|8501.3|8467.3|0
1622780400000|2021-06-04 04:20:00|8501.7|8467.7|8511.6|8477.6|8511.6|8477.6|8501.7|8467.7|0
1622780700000|2021-06-04 04:25:00|8509.6|8475.6|8501.8|8467.8|8509.6|8475.6|8501.8|8467.8|0
1622781000000|2021-06-04 04:30:00|8503.8|8469.8|8507.8|8473.8|8512.6|8478.6|8502.8|8468.8|0
1622781300000|2021-06-04 04:35:00|8506.9|8472.9|8514.1|8480.1|8514.1|8480.1|8506.9|8472.9|0
1622781600000|2021-06-04 04:40:00|8515.8|8481.8|8511.4|8477.4|8515.8|8481.8|8508.3|8474.3|0
1622781900000|2021-06-04 04:45:00|8512.1|8478.1|8515|8481|8517.9|8483.9|8512.1|8478.1|0
1622782200000|2021-06-04 04:50:00|8514.4|8480.4|8525.6|8491.6|8525.6|8491.6|8514.4|8480.4|0
1622782500000|2021-06-04 04:55:00|8526|8492|8530.7|8496.7|8530.7|8496.7|8522.7|8488.7|0
1622782800000|2021-06-04 05:00:00|8532.2|8498.2|8529.2|8495.2|8535.5|8501.5|8527.5|8493.5|0
1622783100000|2021-06-04 05:05:00|8526.8|8492.8|8521.3|8487.3|8526.8|8492.8|8519|8485|0
1622783400000|2021-06-04 05:10:00|8516.7|8482.7|8524.9|8490.9|8524.9|8490.9|8516.7|8482.7|0
1622783700000|2021-06-04 05:15:00|8525.7|8491.7|8528.5|8494.5|8533.5|8499.5|8525.7|8491.7|0
1622784000000|2021-06-04 05:20:00|8527|8493|8531.5|8497.5|8532.5|8498.5|8523.8|8489.8|0
1622784300000|2021-06-04 05:25:00|8534|8500|8525.7|8491.7|8538.7|8504.7|8525.7|8491.7|0
1622784600000|2021-06-04 05:30:00|8528.8|8494.8|8538.5|8504.5|8539.6|8505.6|8528.8|8494.8|0
1622784900000|2021-06-04 05:35:00|8533.2|8499.2|8541.7|8507.7|8541.7|8507.7|8533.2|8499.2|0
1622785200000|2021-06-04 05:40:00|8546.1|8511.9|8541.6|8507.6|8548.8|8514.6|8540.2|8506.2|0
1622785500000|2021-06-04 05:45:00|8541.8|8507.8|8547.2|8513|8550.9|8516.7|8541.8|8507.8|0
1622785800000|2021-06-04 05:50:00|8548.2|8514|8539.2|8505.2|8548.8|8514.6|8539.2|8505.2|0
1622786100000|2021-06-04 05:55:00|8533.2|8499.2|8540.2|8506.2|8546.9|8512.7|8533.2|8499.2|0
1623024600000|2021-06-07 00:10:00|8497.6|8463.6|8505.2|8471.2|8510.2|8476.2|8487.6|8453.8|0
1623024900000|2021-06-07 00:15:00|8504.1|8470.1|8534.8|8500.8|8544.1|8509.9|8504.1|8470.1|0
1623025200000|2021-06-07 00:20:00|8539.9|8505.9|8545.8|8511.6|8545.8|8511.6|8537.8|8503.8|0
1623025500000|2021-06-07 00:25:00|8558.9|8524.7|8569.1|8534.9|8572.6|8538.4|8558.9|8524.7|0
1623025800000|2021-06-07 00:30:00|8561.1|8526.9|8553.3|8519.1|8561.1|8526.9|8552.4|8518.2|0
1623026100000|2021-06-07 00:35:00|8551.3|8517.1|8547|8512.8|8551.3|8517.1|8537.1|8503.1|0
1623026400000|2021-06-07 00:40:00|8544.8|8510.6|8568.7|8534.5|8568.7|8534.5|8544.8|8510.6|0
1623026700000|2021-06-07 00:45:00|8561.8|8527.6|8557.5|8523.3|8562.8|8528.6|8551.8|8517.6|0
1623027000000|2021-06-07 00:50:00|8556.8|8522.6|8557.9|8523.7|8557.9|8523.7|8551.3|8517.1|0
1623027300000|2021-06-07 00:55:00|8556.2|8522|8562.3|8528.1|8564.8|8530.6|8556.2|8522|0
1623027600000|2021-06-07 01:00:00|8556|8521.8|8560.9|8526.7|8560.9|8526.7|8552.2|8518|0
1623027900000|2021-06-07 01:05:00|8561.3|8527.1|8575.9|8541.7|8576.6|8542.4|8561.3|8527.1|0
1623028200000|2021-06-07 01:10:00|8574|8539.8|8558.1|8523.9|8576.2|8542|8556.1|8521.9|0
1623028500000|2021-06-07 01:15:00|8558.9|8524.7|8558|8523.8|8562.9|8528.7|8558|8523.8|0
1623028800000|2021-06-07 01:20:00|8557.2|8523|8569.4|8535.2|8569.4|8535.2|8557.2|8523|0
1623029100000|2021-06-07 01:25:00|8580.7|8546.5|8585.5|8551.3|8588.8|8554.6|8578.1|8543.9|0
1623029400000|2021-06-07 01:30:00|8589.8|8555.6|8588.8|8554.6|8592.8|8558.4|8588.8|8554.6|0
1623029700000|2021-06-07 01:35:00|8585.6|8551.4|8584.8|8550.6|8587.9|8553.7|8584.2|8550|0
1623030000000|2021-06-07 01:40:00|8584.2|8550|8586.1|8551.9|8586.3|8552.1|8579.3|8545.1|0
1623030300000|2021-06-07 01:45:00|8592|8557.8|8594.9|8560.5|8596.9|8562.5|8590.8|8556.6|0
1623030600000|2021-06-07 01:50:00|8596.7|8562.3|8603.3|8568.9|8603.3|8568.9|8594.8|8560.4|0
1623030900000|2021-06-07 01:55:00|8603.5|8569.1|8603.2|8568.8|8604.2|8569.8|8602|8567.6|0
1623031200000|2021-06-07 02:00:00|8602.7|8568.3|8611.5|8577.1|8611.5|8577.1|8602.5|8568.1|0
1623031500000|2021-06-07 02:05:00|8608.5|8574.1|8604|8569.6|8609.2|8574.8|8604|8569.6|0
1623031800000|2021-06-07 02:10:00|8607.9|8573.5|8605.7|8571.3|8611.2|8576.8|8603.8|8569.4|0
1623032100000|2021-06-07 02:15:00|8602.2|8567.8|8601.1|8566.7|8606.9|8572.5|8599.9|8565.5|0
1623032400000|2021-06-07 02:20:00|8602.1|8567.7|8604.5|8570.1|8607.3|8572.9|8602.1|8567.7|0
1623032700000|2021-06-07 02:25:00|8603.6|8569.2|8609.6|8575.2|8611|8576.6|8603.6|8569.2|0
1623033000000|2021-06-07 02:30:00|8609.9|8575.5|8616.1|8581.7|8616.1|8581.7|8609.4|8575|0
1623033300000|2021-06-07 02:35:00|8616|8581.6|8621.6|8587.2|8621.6|8587.2|8616|8581.6|0
1623033600000|2021-06-07 02:40:00|8620.6|8586.2|8632.5|8598.1|8632.5|8598.1|8618.1|8583.7|0
1623033900000|2021-06-07 02:45:00|8631.3|8596.9|8621.2|8586.8|8631.3|8596.9|8619.5|8585.1|0
1623034200000|2021-06-07 02:50:00|8623.1|8588.7|8621.3|8586.9|8625.5|8591.1|8620.3|8585.9|0
1623034500000|2021-06-07 02:55:00|8623.3|8588.9|8618.8|8584.4|8623.3|8588.9|8616.5|8582.1|0
1623034800000|2021-06-07 03:00:00|8615.5|8581.1|8615.8|8581.4|8616.3|8581.9|8612.8|8578.4|0
1623035100000|2021-06-07 03:05:00|8620.1|8585.7|8616.7|8582.3|8620.1|8585.7|8616|8581.6|0
1623035400000|2021-06-07 03:10:00|8617.1|8582.7|8611.1|8576.7|8617.1|8582.7|8610.5|8576.1|0
1623035700000|2021-06-07 03:15:00|8610.8|8576.4|8609.5|8575.1|8615.6|8581.2|8609.5|8575.1|0
1623036000000|2021-06-07 03:20:00|8606.3|8571.9|8602.5|8568.1|8608.9|8574.5|8602.5|8568.1|0
1623036300000|2021-06-07 03:25:00|8601.3|8566.9|8601.7|8567.3|8603.2|8568.8|8599.6|8565.2|0
1623036600000|2021-06-07 03:30:00|8602.8|8568.4|8595.4|8561|8602.8|8568.4|8595.4|8561|0
1623036900000|2021-06-07 03:35:00|8593.2|8558.8|8590.1|8555.9|8593.2|8558.8|8589.9|8555.7|0
1623037200000|2021-06-07 03:40:00|8589.7|8555.5|8577.7|8543.5|8591.3|8557.1|8577.7|8543.5|0
1623037500000|2021-06-07 03:45:00|8579.5|8545.3|8581.5|8547.3|8583.8|8549.6|8579.1|8544.9|0
1623037800000|2021-06-07 03:50:00|8581.2|8547|8579.8|8545.6|8582.3|8548.1|8577.1|8542.9|0
1623038100000|2021-06-07 03:55:00|8582.3|8548.1|8575.2|8541|8582.9|8548.7|8573.3|8539.1|0
1623038400000|2021-06-07 04:00:00|8574.6|8540.4|8572.5|8538.3|8575|8540.8|8570.9|8536.7|0
1623038700000|2021-06-07 04:05:00|8573.4|8539.2|8567.3|8533.1|8575.9|8541.7|8567.3|8533.1|0
1623039000000|2021-06-07 04:10:00|8574.1|8539.9|8572.2|8538|8577.5|8543.3|8569.8|8535.6|0
1623039300000|2021-06-07 04:15:00|8571.7|8537.5|8587.5|8553.3|8587.5|8553.3|8570.7|8536.5|0
1623039600000|2021-06-07 04:20:00|8587|8552.8|8595.3|8560.9|8595.3|8560.9|8587|8552.8|0
1623039900000|2021-06-07 04:25:00|8594.6|8560.2|8595|8560.6|8597.4|8563|8594.6|8560.2|0
1623040200000|2021-06-07 04:30:00|8595.9|8561.5|8602.8|8568.4|8602.8|8568.4|8595.9|8561.5|0
1623040500000|2021-06-07 04:35:00|8605.2|8570.8|8605.1|8570.7|8605.2|8570.8|8602.1|8567.7|0
1623040800000|2021-06-07 04:40:00|8604|8569.6|8603.5|8569.1|8604.5|8570.1|8602.6|8568.2|0
1623041100000|2021-06-07 04:45:00|8605.3|8570.9|8603.2|8568.8|8607.8|8573.4|8603.2|8568.8|0
1623041400000|2021-06-07 04:50:00|8605.2|8570.8|8608|8573.6|8612.2|8577.8|8604.2|8569.8|0
1623041700000|2021-06-07 04:55:00|8608.5|8574.1|8600.5|8566.1|8608.9|8574.5|8597|8562.6|0
1623042000000|2021-06-07 05:00:00|8602.4|8568|8601.5|8567.1|8604.2|8569.8|8601.1|8566.7|0
1623042300000|2021-06-07 05:05:00|8602.7|8568.3|8604.8|8570.4|8604.8|8570.4|8600.6|8566.2|0
1623042600000|2021-06-07 05:10:00|8603.1|8568.7|8607.4|8573|8608.6|8574.2|8603.1|8568.7|0
1623042900000|2021-06-07 05:15:00|8606.8|8572.4|8605.9|8571.5|8612.3|8577.9|8605.9|8571.5|0
1623043200000|2021-06-07 05:20:00|8605|8570.6|8599.1|8564.7|8605|8570.6|8598.1|8563.7|0
1623043500000|2021-06-07 05:25:00|8596.7|8562.3|8593.7|8559.3|8597.7|8563.3|8593.7|8559.3|0
1623043800000|2021-06-07 05:30:00|8589.5|8555.3|8587.4|8553.2|8593.3|8558.9|8587.2|8553|0
1623044100000|2021-06-07 05:35:00|8588.6|8554.4|8575|8540.8|8588.6|8554.4|8574.1|8539.9|0
1623044400000|2021-06-07 05:40:00|8575.4|8541.2|8572.6|8538.4|8577.1|8542.9|8572.6|8538.4|0
1623044700000|2021-06-07 05:45:00|8570.8|8536.6|8560.4|8526.2|8570.8|8536.6|8560.4|8526.2|0
1623045000000|2021-06-07 05:50:00|8567|8532.8|8556.2|8522|8567|8532.8|8555.2|8521|0
1623045300000|2021-06-07 05:55:00|8557.6|8523.4|8553.9|8519.7|8559.3|8525.1|8548.9|8514.7|0
1623111000000|2021-06-08 00:10:00|8570.2|8536|8565|8530.8|8580.5|8546.3|8565|8530.8|0
1623111300000|2021-06-08 00:15:00|8570.7|8536.5|8592.7|8558.3|8597.3|8562.9|8570.7|8536.5|0
1623111600000|2021-06-08 00:20:00|8595.8|8561.4|8560.6|8526.4|8595.8|8561.4|8556.8|8522.6|0
1623111900000|2021-06-08 00:25:00|8558.4|8524.2|8564.1|8529.9|8565.4|8531.2|8542.6|8508.4|0
1623112200000|2021-06-08 00:30:00|8554.7|8520.5|8555.1|8520.9|8555.6|8521.4|8548.5|8514.3|0
1623112500000|2021-06-08 00:35:00|8550.9|8516.7|8549.3|8515.1|8551|8516.8|8546.8|8512.6|0
1623112800000|2021-06-08 00:40:00|8547.8|8513.6|8539.1|8505.1|8548.4|8514.2|8539.1|8505.1|0
1623113100000|2021-06-08 00:45:00|8539.4|8505.4|8560.4|8526.2|8560.4|8526.2|8539.4|8505.4|0
1623113400000|2021-06-08 00:50:00|8558.3|8524.1|8549.3|8515.1|8564.5|8530.3|8549.3|8515.1|0
1623113700000|2021-06-08 00:55:00|8548.6|8514.4|8547.4|8513.2|8552.1|8517.9|8546.4|8512.2|0
1623114000000|2021-06-08 01:00:00|8546.3|8512.1|8554.8|8520.6|8554.8|8520.6|8543.8|8509.6|0
1623114300000|2021-06-08 01:05:00|8554.3|8520.1|8549.4|8515.2|8561|8526.8|8549.4|8515.2|0
1623114600000|2021-06-08 01:10:00|8551.1|8516.9|8551|8516.8|8551.4|8517.2|8545.9|8511.7|0
1623114900000|2021-06-08 01:15:00|8552|8517.8|8557.5|8523.3|8560.9|8526.7|8552|8517.8|0
1623115200000|2021-06-08 01:20:00|8557.8|8523.6|8561.6|8527.4|8561.6|8527.4|8554.4|8520.2|0
1623115500000|2021-06-08 01:25:00|8561|8526.8|8573.2|8539|8579.8|8545.6|8561|8526.8|0
1623115800000|2021-06-08 01:30:00|8573.1|8538.9|8563.7|8529.5|8577|8542.8|8563.4|8529.2|0
1623116100000|2021-06-08 01:35:00|8562.3|8528.1|8565.9|8531.7|8565.9|8531.7|8562.3|8528.1|0
1623116400000|2021-06-08 01:40:00|8569.1|8534.9|8580.7|8546.5|8580.7|8546.5|8569.1|8534.9|0
1623116700000|2021-06-08 01:45:00|8577.9|8543.7|8567|8532.8|8581.5|8547.3|8566.6|8532.4|0
1623117000000|2021-06-08 01:50:00|8566.4|8532.2|8557|8522.8|8566.4|8532.2|8557|8522.8|0
1623117300000|2021-06-08 01:55:00|8556.2|8522|8558|8523.8|8558.3|8524.1|8551.1|8516.9|0
1623117600000|2021-06-08 02:00:00|8556|8521.8|8549.2|8515|8562|8527.8|8549.2|8515|0
1623117900000|2021-06-08 02:05:00|8550|8515.8|8549.7|8515.5|8555.2|8521|8549.1|8514.9|0
1623118200000|2021-06-08 02:10:00|8549.6|8515.4|8547.4|8513.2|8549.6|8515.4|8546.1|8511.9|0
1623118500000|2021-06-08 02:15:00|8547.5|8513.3|8545.9|8511.7|8549.7|8515.5|8545.6|8511.4|0
1623118800000|2021-06-08 02:20:00|8547.5|8513.3|8545.7|8511.5|8550.6|8516.4|8543.6|8509.4|0
1623119100000|2021-06-08 02:25:00|8544.9|8510.7|8543.1|8508.9|8548.2|8514|8542.8|8508.6|0
1623119400000|2021-06-08 02:30:00|8545.5|8511.3|8545.9|8511.7|8548.6|8514.4|8542.5|8508.3|0
1623119700000|2021-06-08 02:35:00|8547.4|8513.2|8543.2|8509|8550.2|8516|8543.2|8509|0
1623120000000|2021-06-08 02:40:00|8545.2|8511|8546|8511.8|8546.5|8512.3|8543|8508.8|0
1623120300000|2021-06-08 02:45:00|8546.7|8512.5|8540.8|8506.8|8546.7|8512.5|8538.1|8504.1|0
1623120600000|2021-06-08 02:50:00|8538.9|8504.9|8543.3|8509.1|8547.3|8513.1|8538.9|8504.9|0
1623120900000|2021-06-08 02:55:00|8542.9|8508.7|8544.9|8510.7|8544.9|8510.7|8542.5|8508.3|0
1623121200000|2021-06-08 03:00:00|8543.9|8509.7|8546|8511.8|8547|8512.8|8543.1|8508.9|0
1623121500000|2021-06-08 03:05:00|8544.1|8509.9|8538.9|8504.9|8544.1|8509.9|8537.6|8503.6|0
1623121800000|2021-06-08 03:10:00|8538.4|8504.4|8525.5|8491.5|8538.4|8504.4|8525.5|8491.5|0
1623122100000|2021-06-08 03:15:00|8525.2|8491.2|8519.9|8485.9|8526.2|8492.2|8519.9|8485.9|0
1623122400000|2021-06-08 03:20:00|8516.2|8482.2|8519.5|8485.5|8522|8488|8516.2|8482.2|0
1623122700000|2021-06-08 03:25:00|8521.9|8487.9|8531.6|8497.6|8531.6|8497.6|8519.9|8485.9|0
1623123000000|2021-06-08 03:30:00|8532.4|8498.4|8530.1|8496.1|8532.4|8498.4|8528.5|8494.5|0
1623123300000|2021-06-08 03:35:00|8530.6|8496.6|8535.1|8501.1|8535.1|8501.1|8530|8496|0
1623123600000|2021-06-08 03:40:00|8533.8|8499.8|8532.8|8498.8|8535.9|8501.9|8532.8|8498.8|0
1623123900000|2021-06-08 03:45:00|8530.6|8496.6|8526.8|8492.8|8530.6|8496.6|8526.8|8492.8|0
1623124200000|2021-06-08 03:50:00|8527|8493|8532.3|8498.3|8535.5|8501.5|8526.4|8492.4|0
1623124500000|2021-06-08 03:55:00|8529.5|8495.5|8539.2|8505.2|8539.2|8505.2|8529.5|8495.5|0
1623124800000|2021-06-08 04:00:00|8538.8|8504.8|8547.1|8512.9|8548|8513.8|8538.8|8504.8|0
1623125100000|2021-06-08 04:05:00|8546.3|8512.1|8552.6|8518.4|8553.4|8519.2|8546.1|8511.9|0
1623125400000|2021-06-08 04:10:00|8553.7|8519.5|8558.5|8524.3|8558.5|8524.3|8551.4|8517.2|0
1623125700000|2021-06-08 04:15:00|8560|8525.8|8570.8|8536.6|8570.8|8536.6|8558.4|8524.2|0
1623126000000|2021-06-08 04:20:00|8567.8|8533.6|8568.3|8534.1|8571.7|8537.5|8566.4|8532.2|0
1623126300000|2021-06-08 04:25:00|8570.6|8536.4|8578.6|8544.4|8581.5|8547.3|8570.6|8536.4|0
1623126600000|2021-06-08 04:30:00|8577.8|8543.6|8579.2|8545|8582|8547.8|8576.8|8542.6|0
1623126900000|2021-06-08 04:35:00|8583.2|8549|8575.6|8541.4|8583.2|8549|8575.5|8541.3|0
1623127200000|2021-06-08 04:40:00|8579.1|8544.9|8579.2|8545|8582.8|8548.6|8579.1|8544.9|0
1623127500000|2021-06-08 04:45:00|8577.1|8542.9|8576.1|8541.9|8577.5|8543.3|8572.2|8538|0
1623127800000|2021-06-08 04:50:00|8575.1|8540.9|8580.6|8546.4|8582.8|8548.6|8575.1|8540.9|0
1623128100000|2021-06-08 04:55:00|8579.9|8545.7|8581|8546.8|8583.2|8549|8579.7|8545.5|0
1623128400000|2021-06-08 05:00:00|8577.8|8543.6|8557.1|8522.9|8578.8|8544.6|8557.1|8522.9|0
1623128700000|2021-06-08 05:05:00|8559.8|8525.6|8566|8531.8|8567.5|8533.3|8559.8|8525.6|0
1623129000000|2021-06-08 05:10:00|8566.7|8532.5|8564.9|8530.7|8566.7|8532.5|8563.4|8529.2|0
1623129300000|2021-06-08 05:15:00|8566.4|8532.2|8564.3|8530.1|8570.6|8536.4|8564.3|8530.1|0
1623129600000|2021-06-08 05:20:00|8560.8|8526.6|8560.9|8526.7|8562.4|8528.2|8556|8521.8|0
1623129900000|2021-06-08 05:25:00|8559.6|8525.4|8561.9|8527.7|8566.6|8532.4|8559.5|8525.3|0
1623130200000|2021-06-08 05:30:00|8563.6|8529.4|8562.7|8528.5|8567.5|8533.3|8560.7|8526.5|0
1623130500000|2021-06-08 05:35:00|8564.8|8530.6|8569.3|8535.1|8570.1|8535.9|8562.2|8528|0
1623130800000|2021-06-08 05:40:00|8567.8|8533.6|8564.3|8530.1|8569.2|8535|8562|8527.8|0
1623131100000|2021-06-08 05:45:00|8560.3|8526.1|8567.4|8533.2|8567.4|8533.2|8557.8|8523.6|0
1623131400000|2021-06-08 05:50:00|8569|8534.8|8575.1|8540.9|8577.7|8543.5|8566.3|8532.1|0
1623131700000|2021-06-08 05:55:00|8572|8537.8|8561.8|8527.6|8576.9|8542.7|8561.8|8527.6|0
1623197400000|2021-06-09 00:10:00|8595.2|8560.8|8604|8569.6|8604|8569.6|8586.3|8552.1|0
1623197700000|2021-06-09 00:15:00|8606.1|8571.7|8605.9|8571.5|8608.5|8574.1|8595|8560.6|0
1623198000000|2021-06-09 00:20:00|8617|8582.6|8637|8602.6|8637|8602.6|8614.6|8580.2|0
1623198300000|2021-06-09 00:25:00|8632.2|8597.8|8610.2|8575.8|8634.9|8600.5|8610.2|8575.8|0
1623198600000|2021-06-09 00:30:00|8605.5|8571.1|8598.6|8564.2|8606.3|8571.9|8596.7|8562.3|0
1623198900000|2021-06-09 00:35:00|8593.2|8558.8|8584.6|8550.4|8601.3|8566.9|8583.1|8548.9|0
1623199200000|2021-06-09 00:40:00|8585.1|8550.9|8587.6|8553.4|8591.2|8557|8582.3|8548.1|0
1623199500000|2021-06-09 00:45:00|8589.3|8555.1|8583.7|8549.5|8589.3|8555.1|8578.5|8544.3|0
1623199800000|2021-06-09 00:50:00|8578.5|8544.3|8582.1|8547.9|8584.2|8550|8578.4|8544.2|0
1623200100000|2021-06-09 00:55:00|8573.2|8539|8565.6|8531.4|8573.2|8539|8565.6|8531.4|0
1623200400000|2021-06-09 01:00:00|8566.1|8531.9|8570.3|8536.1|8572.6|8538.4|8566.1|8531.9|0
1623200700000|2021-06-09 01:05:00|8572.2|8538|8563.1|8528.9|8572.5|8538.3|8561.9|8527.7|0
1623201000000|2021-06-09 01:10:00|8566.2|8532|8559.4|8525.2|8570.3|8536.1|8558.5|8524.3|0
1623201300000|2021-06-09 01:15:00|8563.3|8529.1|8541.9|8507.9|8563.3|8529.1|8541.9|8507.9|0
1623201600000|2021-06-09 01:20:00|8532.9|8498.9|8539.2|8505.2|8541.6|8507.6|8532.9|8498.9|0
1623201900000|2021-06-09 01:25:00|8536.8|8502.8|8536.1|8502.1|8544.2|8510|8534.5|8500.5|0
1623202200000|2021-06-09 01:30:00|8541.6|8507.6|8548.4|8514.2|8548.4|8514.2|8541.6|8507.6|0
1623202500000|2021-06-09 01:35:00|8546.1|8511.9|8546.4|8512.2|8563.9|8529.7|8546.1|8511.9|0
1623202800000|2021-06-09 01:40:00|8552.7|8518.5|8546.7|8512.5|8552.7|8518.5|8540.4|8506.4|0
1623203100000|2021-06-09 01:45:00|8548.4|8514.2|8544.9|8510.7|8548.4|8514.2|8540.4|8506.4|0
1623203400000|2021-06-09 01:50:00|8545.5|8511.3|8551.6|8517.4|8552.6|8518.4|8545.5|8511.3|0
1623203700000|2021-06-09 01:55:00|8552.4|8518.2|8561.6|8527.4|8561.6|8527.4|8550.5|8516.3|0
1623204000000|2021-06-09 02:00:00|8562.6|8528.4|8561.8|8527.6|8562.6|8528.4|8553.9|8519.7|0
1623204300000|2021-06-09 02:05:00|8562.7|8528.5|8565.2|8531|8567.8|8533.6|8562.3|8528.1|0
1623204600000|2021-06-09 02:10:00|8554.9|8520.7|8565.7|8531.5|8567.7|8533.5|8554.9|8520.7|0
1623204900000|2021-06-09 02:15:00|8564.9|8530.7|8559.9|8525.7|8569.7|8535.5|8557|8522.8|0
1623205200000|2021-06-09 02:20:00|8561.9|8527.7|8568.1|8533.9|8568.1|8533.9|8561.9|8527.7|0
1623205500000|2021-06-09 02:25:00|8569.6|8535.4|8562.1|8527.9|8576.8|8542.6|8562.1|8527.9|0
1623205800000|2021-06-09 02:30:00|8563.2|8529|8575.4|8541.2|8575.4|8541.2|8563.2|8529|0
1623206100000|2021-06-09 02:35:00|8576.2|8542|8575.4|8541.2|8576.2|8542|8572.3|8538.1|0
1623206400000|2021-06-09 02:40:00|8574.9|8540.7|8582.7|8548.5|8583.4|8549.2|8574.9|8540.7|0
1623206700000|2021-06-09 02:45:00|8581.9|8547.7|8578.1|8543.9|8581.9|8547.7|8576.6|8542.4|0
1623207000000|2021-06-09 02:50:00|8578|8543.8|8583.5|8549.3|8584.7|8550.5|8577.4|8543.2|0
1623207300000|2021-06-09 02:55:00|8583.1|8548.9|8585.1|8550.9|8585.1|8550.9|8583.1|8548.9|0
1623207600000|2021-06-09 03:00:00|8582.7|8548.5|8575|8540.8|8582.7|8548.5|8573.3|8539.1|0
1623207900000|2021-06-09 03:05:00|8574.2|8540|8573.9|8539.7|8576.6|8542.4|8573.9|8539.7|0
1623208200000|2021-06-09 03:10:00|8574|8539.8|8576.6|8542.4|8580|8545.8|8574|8539.8|0
1623208500000|2021-06-09 03:15:00|8578.4|8544.2|8577|8542.8|8579.5|8545.3|8576.5|8542.3|0
1623208800000|2021-06-09 03:20:00|8577.1|8542.9|8573.8|8539.6|8578.5|8544.3|8573.3|8539.1|0
1623209100000|2021-06-09 03:25:00|8573.6|8539.4|8571.8|8537.6|8576.5|8542.3|8568.1|8533.9|0
1623209400000|2021-06-09 03:30:00|8572.3|8538.1|8580.3|8546.1|8581|8546.8|8570.8|8536.6|0
1623209700000|2021-06-09 03:35:00|8580.1|8545.9|8575.7|8541.5|8580.1|8545.9|8575.7|8541.5|0
1623210000000|2021-06-09 03:40:00|8573.9|8539.7|8572.1|8537.9|8574.4|8540.2|8571.1|8536.9|0
1623210300000|2021-06-09 03:45:00|8572|8537.8|8574|8539.8|8576.7|8542.5|8572|8537.8|0
1623210600000|2021-06-09 03:50:00|8573.3|8539.1|8575.1|8540.9|8575.1|8540.9|8570.8|8536.6|0
1623210900000|2021-06-09 03:55:00|8573.6|8539.4|8575.9|8541.7|8575.9|8541.7|8573.6|8539.4|0
1623211200000|2021-06-09 04:00:00|8576.1|8541.9|8575.8|8541.6|8576.9|8542.7|8573.4|8539.2|0
1623211500000|2021-06-09 04:05:00|8575.6|8541.4|8570|8535.8|8575.6|8541.4|8567.4|8533.2|0
1623211800000|2021-06-09 04:10:00|8568.7|8534.5|8566.3|8532.1|8568.7|8534.5|8562.2|8528|0
1623212100000|2021-06-09 04:15:00|8569.6|8535.4|8568.5|8534.3|8570.2|8536|8565.3|8531.1|0
1623212400000|2021-06-09 04:20:00|8568|8533.8|8567.3|8533.1|8573.5|8539.3|8566.4|8532.2|0
1623212700000|2021-06-09 04:25:00|8565.4|8531.2|8567|8532.8|8567|8532.8|8564.1|8529.9|0
1623213000000|2021-06-09 04:30:00|8568.6|8534.4|8573.4|8539.2|8573.4|8539.2|8566.3|8532.1|0
1623213300000|2021-06-09 04:35:00|8570.7|8536.5|8562.9|8528.7|8571.4|8537.2|8562.9|8528.7|0
1623213600000|2021-06-09 04:40:00|8563.2|8529|8555.2|8521|8563.2|8529|8553.5|8519.3|0
1623213900000|2021-06-09 04:45:00|8557.6|8523.4|8558.6|8524.4|8560.9|8526.7|8555.2|8521|0
1623214200000|2021-06-09 04:50:00|8556.3|8522.1|8567.3|8533.1|8567.3|8533.1|8554.3|8520.1|0
1623214500000|2021-06-09 04:55:00|8566.7|8532.5|8565.1|8530.9|8566.7|8532.5|8561.8|8527.6|0
1623214800000|2021-06-09 05:00:00|8562.3|8528.1|8568.7|8534.5|8568.7|8534.5|8562.1|8527.9|0
1623215100000|2021-06-09 05:05:00|8571.9|8537.7|8567.2|8533|8571.9|8537.7|8563.6|8529.4|0
1623215400000|2021-06-09 05:10:00|8564.9|8530.7|8565.9|8531.7|8565.9|8531.7|8561.7|8527.5|0
1623215700000|2021-06-09 05:15:00|8566|8531.8|8566.8|8532.6|8570|8535.8|8565.6|8531.4|0
1623216000000|2021-06-09 05:20:00|8568.9|8534.7|8563.9|8529.7|8569|8534.8|8563.8|8529.6|0
1623216300000|2021-06-09 05:25:00|8564.7|8530.5|8565.2|8531|8567.8|8533.6|8561.1|8526.9|0
1623216600000|2021-06-09 05:30:00|8564.1|8529.9|8563.4|8529.2|8564.2|8530|8562|8527.8|0
1623216900000|2021-06-09 05:35:00|8562.1|8527.9|8565.6|8531.4|8566|8531.8|8562.1|8527.9|0
1623217200000|2021-06-09 05:40:00|8564.1|8529.9|8569.6|8535.4|8569.6|8535.4|8563.6|8529.4|0
1623217500000|2021-06-09 05:45:00|8561.9|8527.7|8561|8526.8|8561.9|8527.7|8558.6|8524.4|0
1623217800000|2021-06-09 05:50:00|8559|8524.8|8560.6|8526.4|8561.9|8527.7|8556.4|8522.2|0
1623218100000|2021-06-09 05:55:00|8561.7|8527.5|8558.5|8524.3|8566.3|8532.1|8558.5|8524.3|0
1623283800000|2021-06-10 00:10:00|8534.7|8500.7|8479.4|8445.6|8534.7|8500.7|8479.4|8445.6|0
1623284100000|2021-06-10 00:15:00|8486.3|8452.5|8491.1|8457.3|8496.6|8462.6|8485.4|8451.6|0
1623284400000|2021-06-10 00:20:00|8490.7|8456.9|8480.8|8447|8493.9|8459.9|8478.5|8444.7|0
1623284700000|2021-06-10 00:25:00|8478|8444.2|8492.2|8458.2|8498.7|8464.7|8478|8444.2|0
1623285000000|2021-06-10 00:30:00|8488.5|8454.7|8479.3|8445.5|8501.7|8467.7|8479.3|8445.5|0
1623285300000|2021-06-10 00:35:00|8478.6|8444.8|8471|8437.2|8478.6|8444.8|8465.2|8431.4|0
1623285600000|2021-06-10 00:40:00|8469|8435.2|8490|8456.2|8491|8457.2|8469|8435.2|0
1623285900000|2021-06-10 00:45:00|8493|8459|8483.6|8449.8|8493.9|8459.9|8483.6|8449.8|0
1623286200000|2021-06-10 00:50:00|8477.1|8443.3|8485.8|8452|8490.1|8456.3|8477.1|8443.3|0
1623286500000|2021-06-10 00:55:00|8485.1|8451.3|8501.1|8467.1|8501.1|8467.1|8485.1|8451.3|0
1623286800000|2021-06-10 01:00:00|8497.1|8463.1|8492.9|8458.9|8501.9|8467.9|8492.9|8458.9|0
1623287100000|2021-06-10 01:05:00|8495.3|8461.3|8499.4|8465.4|8499.4|8465.4|8494.3|8460.3|0
1623287400000|2021-06-10 01:10:00|8497.9|8463.9|8506.9|8472.9|8509.1|8475.1|8497.9|8463.9|0
1623287700000|2021-06-10 01:15:00|8508.8|8474.8|8499.2|8465.2|8508.8|8474.8|8499.2|8465.2|0
1623288000000|2021-06-10 01:20:00|8497.3|8463.3|8491.2|8457.4|8499.3|8465.3|8489.7|8455.9|0
1623288300000|2021-06-10 01:25:00|8496.3|8462.3|8490.7|8456.9|8497.4|8463.4|8490.7|8456.9|0
1623288600000|2021-06-10 01:30:00|8492.4|8458.4|8496.3|8462.3|8500.4|8466.4|8492.4|8458.4|0
1623288900000|2021-06-10 01:35:00|8496.5|8462.5|8493.9|8459.9|8496.5|8462.5|8491.3|8457.5|0
1623289200000|2021-06-10 01:40:00|8493.6|8459.6|8494.7|8460.7|8497.6|8463.6|8493.6|8459.6|0
1623289500000|2021-06-10 01:45:00|8494.4|8460.4|8484.7|8450.9|8497.5|8463.5|8484.7|8450.9|0
1623289800000|2021-06-10 01:50:00|8488|8454.2|8486.2|8452.4|8489.8|8456|8482.7|8448.9|0
1623290100000|2021-06-10 01:55:00|8485.1|8451.3|8468.6|8434.8|8485.1|8451.3|8461.6|8427.8|0
1623290400000|2021-06-10 02:00:00|8469.9|8436.1|8464.9|8431.1|8469.9|8436.1|8464.8|8431|0
1623290700000|2021-06-10 02:05:00|8466.6|8432.8|8452|8418.2|8466.6|8432.8|8452|8418.2|0
1623291000000|2021-06-10 02:10:00|8449.2|8415.4|8451.2|8417.4|8452.2|8418.4|8448.2|8414.4|0
1623291300000|2021-06-10 02:15:00|8452.8|8419|8449.5|8415.7|8453|8419.2|8448|8414.2|0
1623291600000|2021-06-10 02:20:00|8453.1|8419.3|8456.5|8422.7|8456.5|8422.7|8450.3|8416.5|0
1623291900000|2021-06-10 02:25:00|8457.2|8423.4|8447.2|8413.4|8461.1|8427.3|8445|8411.2|0
1623292200000|2021-06-10 02:30:00|8450|8416.2|8456.3|8422.5|8456.3|8422.5|8450|8416.2|0
1623292500000|2021-06-10 02:35:00|8457|8423.2|8444.7|8410.9|8457|8423.2|8444.5|8410.7|0
1623292800000|2021-06-10 02:40:00|8445.5|8411.7|8446.4|8412.6|8449.5|8415.7|8445.2|8411.4|0
1623293100000|2021-06-10 02:45:00|8448.1|8414.3|8446.5|8412.7|8452.7|8418.9|8446.5|8412.7|0
1623293400000|2021-06-10 02:50:00|8446.7|8412.9|8438.5|8404.9|8446.7|8412.9|8438.5|8404.9|0
1623293700000|2021-06-10 02:55:00|8439.4|8405.8|8439.7|8406.1|8439.7|8406.1|8436.1|8402.5|0
1623294000000|2021-06-10 03:00:00|8435.5|8401.9|8444.2|8410.4|8444.2|8410.4|8435.5|8401.9|0
1623294300000|2021-06-10 03:05:00|8441|8407.4|8437|8403.4|8443|8409.2|8437|8403.4|0
1623294600000|2021-06-10 03:10:00|8436.5|8402.9|8436|8402.4|8438.6|8405|8435.3|8401.7|0
1623294900000|2021-06-10 03:15:00|8435.3|8401.7|8443.4|8409.6|8443.4|8409.6|8435.3|8401.7|0
1623295200000|2021-06-10 03:20:00|8443|8409.2|8441.2|8407.6|8443|8409.2|8438|8404.4|0
1623295500000|2021-06-10 03:25:00|8443.1|8409.3|8440.1|8406.5|8444.5|8410.7|8440.1|8406.5|0
1623295800000|2021-06-10 03:30:00|8443.7|8409.9|8445.5|8411.7|8449.1|8415.3|8443.2|8409.4|0
1623296100000|2021-06-10 03:35:00|8451.3|8417.5|8454.1|8420.3|8454.3|8420.5|8450.4|8416.6|0
1623296400000|2021-06-10 03:40:00|8450.9|8417.1|8450.5|8416.7|8453.4|8419.6|8450.5|8416.7|0
1623296700000|2021-06-10 03:45:00|8452.8|8419|8453.1|8419.3|8457.1|8423.3|8452.6|8418.8|0
1623297000000|2021-06-10 03:50:00|8452.9|8419.1|8454.4|8420.6|8460|8426.2|8452.9|8419.1|0
1623297300000|2021-06-10 03:55:00|8456|8422.2|8449.9|8416.1|8456|8422.2|8449.9|8416.1|0
1623297600000|2021-06-10 04:00:00|8453.7|8419.9|8456.3|8422.5|8456.3|8422.5|8451.2|8417.4|0
1623297900000|2021-06-10 04:05:00|8453.2|8419.4|8456.9|8423.1|8457.6|8423.8|8451.6|8417.8|0
1623298200000|2021-06-10 04:10:00|8456.6|8422.8|8459.1|8425.3|8459.7|8425.9|8454.7|8420.9|0
1623298500000|2021-06-10 04:15:00|8461|8427.2|8460.9|8427.1|8462.1|8428.3|8458.3|8424.5|0
1623298800000|2021-06-10 04:20:00|8460.1|8426.3|8460.2|8426.4|8463.1|8429.3|8457.6|8423.8|0
1623299100000|2021-06-10 04:25:00|8460.8|8427|8457.1|8423.3|8461|8427.2|8457.1|8423.3|0
1623299400000|2021-06-10 04:30:00|8456.2|8422.4|8460.6|8426.8|8460.6|8426.8|8454.6|8420.8|0
1623299700000|2021-06-10 04:35:00|8457.7|8423.9|8456.3|8422.5|8458.9|8425.1|8455.1|8421.3|0
1623300000000|2021-06-10 04:40:00|8459.3|8425.5|8452.7|8418.9|8459.3|8425.5|8452.7|8418.9|0
1623300300000|2021-06-10 04:45:00|8455.1|8421.3|8453|8419.2|8457.2|8423.4|8452.9|8419.1|0
1623300600000|2021-06-10 04:50:00|8459.6|8425.8|8452|8418.2|8459.6|8425.8|8452|8418.2|0
1623300900000|2021-06-10 04:55:00|8454.6|8420.8|8449.8|8416|8454.6|8420.8|8446.9|8413.1|0
1623301200000|2021-06-10 05:00:00|8449.1|8415.3|8450.9|8417.1|8451.8|8418|8445.9|8412.1|0
1623301500000|2021-06-10 05:05:00|8451.3|8417.5|8451.2|8417.4|8451.3|8417.5|8445.1|8411.3|0
1623301800000|2021-06-10 05:10:00|8452.8|8419|8453.5|8419.7|8454|8420.2|8449.9|8416.1|0
1623302100000|2021-06-10 05:15:00|8452.1|8418.3|8453|8419.2|8454.4|8420.6|8450.1|8416.3|0
1623302400000|2021-06-10 05:20:00|8453.2|8419.4|8445.6|8411.8|8454|8420.2|8445.6|8411.8|0
1623302700000|2021-06-10 05:25:00|8444.1|8410.3|8438.2|8404.6|8444.5|8410.7|8438.2|8404.6|0
1623303000000|2021-06-10 05:30:00|8438.4|8404.8|8437.1|8403.5|8446.7|8412.9|8437.1|8403.5|0
1623303300000|2021-06-10 05:35:00|8440|8406.4|8437.5|8403.9|8440.5|8406.9|8432.9|8399.3|0
1623303600000|2021-06-10 05:40:00|8436.4|8402.8|8447.4|8413.6|8447.4|8413.6|8436.4|8402.8|0
1623303900000|2021-06-10 05:45:00|8450.3|8416.5|8459.2|8425.4|8461.4|8427.6|8450.3|8416.5|0
1623304200000|2021-06-10 05:50:00|8457.7|8423.9|8467.6|8433.8|8470.6|8436.8|8456.3|8422.5|0
1623304500000|2021-06-10 05:55:00|8465.9|8432.1|8465.7|8431.9|8470.4|8436.6|8462.2|8428.4|0
1623370200000|2021-06-11 00:10:00|8425.5|8391.9|8399.7|8366.1|8425.5|8391.9|8399.7|8366.1|0
1623370500000|2021-06-11 00:15:00|8398.2|8364.6|8400.5|8366.9|8412.5|8378.9|8398.2|8364.6|0
1623370800000|2021-06-11 00:20:00|8398.7|8365.1|8414.1|8380.5|8414.4|8380.8|8397.5|8363.9|0
1623371100000|2021-06-11 00:25:00|8417.1|8383.5|8406.2|8372.6|8418.2|8384.6|8397.6|8364|0
1623371400000|2021-06-11 00:30:00|8404.4|8370.8|8402.5|8368.9|8417.7|8384.1|8402.5|8368.9|0
1623371700000|2021-06-11 00:35:00|8404|8370.4|8413|8379.4|8413|8379.4|8399.1|8365.5|0
1623372000000|2021-06-11 00:40:00|8417.4|8383.8|8416.4|8382.8|8418.7|8385.1|8414.8|8381.2|0
1623372300000|2021-06-11 00:45:00|8412.6|8379|8419.6|8386|8419.6|8386|8408|8374.4|0
1623372600000|2021-06-11 00:50:00|8424.3|8390.7|8417.6|8384|8425.4|8391.8|8417.6|8384|0
1623372900000|2021-06-11 00:55:00|8421|8387.4|8429.3|8395.7|8433.9|8400.3|8421|8387.4|0
1623373200000|2021-06-11 01:00:00|8424.5|8390.9|8439.9|8406.3|8439.9|8406.3|8424.5|8390.9|0
1623373500000|2021-06-11 01:05:00|8443.8|8410|8448.7|8414.9|8449.3|8415.5|8443.8|8410|0
1623373800000|2021-06-11 01:10:00|8459.9|8426.1|8461.5|8427.7|8465.2|8431.4|8458.6|8424.8|0
1623374100000|2021-06-11 01:15:00|8464.4|8430.6|8483.5|8449.7|8484.1|8450.3|8459.1|8425.3|0
1623374400000|2021-06-11 01:20:00|8484.2|8450.4|8460.4|8426.6|8484.2|8450.4|8460.4|8426.6|0
1623374700000|2021-06-11 01:25:00|8459.1|8425.3|8456.8|8423|8460.7|8426.9|8456.3|8422.5|0
1623375000000|2021-06-11 01:30:00|8458.8|8425|8458.8|8425|8459.9|8426.1|8452.5|8418.7|0
1623375300000|2021-06-11 01:35:00|8459.9|8426.1|8473.5|8439.7|8473.5|8439.7|8456.9|8423.1|0
1623375600000|2021-06-11 01:40:00|8472|8438.2|8471|8437.2|8476.6|8442.8|8471|8437.2|0
1623375900000|2021-06-11 01:45:00|8468.9|8435.1|8486.1|8452.3|8486.1|8452.3|8468.9|8435.1|0
1623376200000|2021-06-11 01:50:00|8482.9|8449.1|8495.6|8461.6|8495.6|8461.6|8482|8448.2|0
1623376500000|2021-06-11 01:55:00|8494.4|8460.4|8493.7|8459.7|8494.4|8460.4|8489.6|8455.8|0
1623376800000|2021-06-11 02:00:00|8493.8|8459.8|8490.6|8456.8|8499|8465|8489.3|8455.5|0
1623377100000|2021-06-11 02:05:00|8489.2|8455.4|8491|8457.2|8497.9|8463.9|8488.6|8454.8|0
1623377400000|2021-06-11 02:10:00|8491.2|8457.4|8488.6|8454.8|8493.8|8459.8|8485.2|8451.4|0
1623377700000|2021-06-11 02:15:00|8488.1|8454.3|8475.7|8441.9|8488.9|8455.1|8475.7|8441.9|0
1623378000000|2021-06-11 02:20:00|8474.6|8440.8|8475.1|8441.3|8475.7|8441.9|8470.9|8437.1|0
1623378300000|2021-06-11 02:25:00|8476.9|8443.1|8472.7|8438.9|8481.6|8447.8|8470.9|8437.1|0
1623378600000|2021-06-11 02:30:00|8473.1|8439.3|8481.8|8448|8481.8|8448|8472.3|8438.5|0
1623378900000|2021-06-11 02:35:00|8482.7|8448.9|8481.8|8448|8484.9|8451.1|8479.5|8445.7|0
1623379200000|2021-06-11 02:40:00|8480.1|8446.3|8482.2|8448.4|8485.1|8451.3|8479.2|8445.4|0
1623379500000|2021-06-11 02:45:00|8484.6|8450.8|8485.4|8451.6|8485.7|8451.9|8482.3|8448.5|0
1623379800000|2021-06-11 02:50:00|8483.8|8450|8481.8|8448|8487.8|8454|8481.8|8448|0
1623380100000|2021-06-11 02:55:00|8482.7|8448.9|8484.5|8450.7|8485.9|8452.1|8478.7|8444.9|0
1623380400000|2021-06-11 03:00:00|8487.1|8453.3|8492.1|8458.1|8501|8467|8487.1|8453.3|0
1623380700000|2021-06-11 03:05:00|8495.1|8461.1|8501.7|8467.7|8501.7|8467.7|8494.4|8460.4|0
1623381000000|2021-06-11 03:10:00|8503.4|8469.4|8505.4|8471.4|8506.3|8472.3|8500.7|8466.7|0
1623381300000|2021-06-11 03:15:00|8501|8467|8494.7|8460.7|8501|8467|8491.3|8457.5|0
1623381600000|2021-06-11 03:20:00|8495|8461|8509.3|8475.3|8511.6|8477.6|8495|8461|0
1623381900000|2021-06-11 03:25:00|8508|8474|8516.9|8482.9|8516.9|8482.9|8507.6|8473.6|0
1623382200000|2021-06-11 03:30:00|8517.2|8483.2|8512.8|8478.8|8518.1|8484.1|8510.9|8476.9|0
1623382500000|2021-06-11 03:35:00|8514.6|8480.6|8515.5|8481.5|8516.9|8482.9|8512.9|8478.9|0
1623382800000|2021-06-11 03:40:00|8515.6|8481.6|8514.6|8480.6|8518.4|8484.4|8514|8480|0
1623383100000|2021-06-11 03:45:00|8516.9|8482.9|8517.9|8483.9|8520.4|8486.4|8516.3|8482.3|0
1623383400000|2021-06-11 03:50:00|8519.1|8485.1|8525.2|8491.2|8527.2|8493.2|8519.1|8485.1|0
1623383700000|2021-06-11 03:55:00|8524.3|8490.3|8523.4|8489.4|8528.6|8494.6|8523.4|8489.4|0
1623384000000|2021-06-11 04:00:00|8524.1|8490.1|8520.4|8486.4|8524.1|8490.1|8520.1|8486.1|0
1623384300000|2021-06-11 04:05:00|8520.3|8486.3|8527.9|8493.9|8528.1|8494.1|8520.3|8486.3|0
1623384600000|2021-06-11 04:10:00|8527|8493|8522.4|8488.4|8527|8493|8522.4|8488.4|0
1623384900000|2021-06-11 04:15:00|8522.6|8488.6|8526.6|8492.6|8527.9|8493.9|8522.1|8488.1|0
1623385200000|2021-06-11 04:20:00|8527.2|8493.2|8526.6|8492.6|8527.8|8493.8|8522.8|8488.8|0
1623385500000|2021-06-11 04:25:00|8524.6|8490.6|8532.2|8498.2|8532.2|8498.2|8524.1|8490.1|0
1623385800000|2021-06-11 04:30:00|8534|8500|8534|8500|8536.7|8502.7|8533.3|8499.3|0
1623386100000|2021-06-11 04:35:00|8534.5|8500.5|8535.5|8501.5|8538.9|8504.9|8530.9|8496.9|0
1623386400000|2021-06-11 04:40:00|8536.6|8502.6|8530.3|8496.3|8536.9|8502.9|8530.3|8496.3|0
1623386700000|2021-06-11 04:45:00|8527|8493|8528.3|8494.3|8532|8498|8527|8493|0
1623387000000|2021-06-11 04:50:00|8528.1|8494.1|8529.4|8495.4|8530.4|8496.4|8526.8|8492.8|0
1623387300000|2021-06-11 04:55:00|8525.4|8491.4|8521.8|8487.8|8525.4|8491.4|8520.3|8486.3|0
1623387600000|2021-06-11 05:00:00|8523.7|8489.7|8518|8484|8523.7|8489.7|8515.9|8481.9|0
1623387900000|2021-06-11 05:05:00|8515.1|8481.1|8514.5|8480.5|8517.6|8483.6|8512.2|8478.2|0
1623388200000|2021-06-11 05:10:00|8513.3|8479.3|8513.6|8479.6|8514.9|8480.9|8511.8|8477.8|0
1623388500000|2021-06-11 05:15:00|8515.4|8481.4|8514.3|8480.3|8519.1|8485.1|8514.3|8480.3|0
1623388800000|2021-06-11 05:20:00|8512.4|8478.4|8502.6|8468.6|8514.8|8480.8|8501.7|8467.7|0
1623389100000|2021-06-11 05:25:00|8502.5|8468.5|8510.6|8476.6|8510.6|8476.6|8502.2|8468.2|0
1623389400000|2021-06-11 05:30:00|8510|8476|8510|8476|8513.3|8479.3|8508.9|8474.9|0
1623389700000|2021-06-11 05:35:00|8511.2|8477.2|8511.4|8477.4|8516|8482|8510.3|8476.3|0
1623390000000|2021-06-11 05:40:00|8510|8476|8509.2|8475.2|8510.6|8476.6|8507.7|8473.7|0
1623390300000|2021-06-11 05:45:00|8507.8|8473.8|8510.1|8476.1|8510.1|8476.1|8506.8|8472.8|0
1623390600000|2021-06-11 05:50:00|8506.2|8472.2|8508|8474|8511.2|8477.2|8505.9|8471.9|0
1623390900000|2021-06-11 05:55:00|8509.9|8475.9|8504.8|8470.8|8516|8482|8504|8470|0
1623715800000|2021-06-15 00:10:00|8547.8|8513.6|8539.1|8505.1|8547.8|8513.6|8528.2|8494.2|0
1623716100000|2021-06-15 00:15:00|8540.1|8506.1|8527|8493|8549.2|8515|8527|8493|0
1623716400000|2021-06-15 00:20:00|8519.5|8485.5|8516.7|8482.7|8522.7|8488.7|8504.1|8470.1|0
1623716700000|2021-06-15 00:25:00|8517.8|8483.8|8523.2|8489.2|8528.9|8494.9|8517.8|8483.8|0
1623717000000|2021-06-15 00:30:00|8517.6|8483.6|8506.5|8472.5|8517.6|8483.6|8503.1|8469.1|0
1623717300000|2021-06-15 00:35:00|8505|8471|8506.3|8472.3|8507.1|8473.1|8490.1|8456.3|0
1623717600000|2021-06-15 00:40:00|8504.2|8470.2|8504.9|8470.9|8511.1|8477.1|8504.2|8470.2|0
1623717900000|2021-06-15 00:45:00|8504.5|8470.5|8478.3|8444.5|8504.5|8470.5|8476.6|8442.8|0
1623718200000|2021-06-15 00:50:00|8476.2|8442.4|8485.8|8452|8485.8|8452|8476.2|8442.4|0
1623718500000|2021-06-15 00:55:00|8487.8|8454|8488.7|8454.9|8489.2|8455.4|8484.8|8451|0
1623718800000|2021-06-15 01:00:00|8489.9|8456.1|8500.4|8466.4|8500.4|8466.4|8489.9|8456.1|0
1623719100000|2021-06-15 01:05:00|8497.4|8463.4|8485.6|8451.8|8504.5|8470.5|8485.6|8451.8|0
1623719400000|2021-06-15 01:10:00|8489.4|8455.6|8482.3|8448.5|8489.7|8455.9|8481.2|8447.4|0
1623719700000|2021-06-15 01:15:00|8481.7|8447.9|8491.4|8457.6|8491.4|8457.6|8481.7|8447.9|0
1623720000000|2021-06-15 01:20:00|8487.7|8453.9|8487.7|8453.9|8489.7|8455.9|8486.5|8452.7|0
1623720300000|2021-06-15 01:25:00|8488.8|8455|8495.4|8461.4|8498.2|8464.2|8488.8|8455|0
1623720600000|2021-06-15 01:30:00|8495.1|8461.1|8497.7|8463.7|8504|8470|8494.9|8460.9|0
1623720900000|2021-06-15 01:35:00|8499.3|8465.3|8504.7|8470.7|8507.1|8473.1|8495.6|8461.6|0
1623721200000|2021-06-15 01:40:00|8508.6|8474.6|8501.8|8467.8|8508.6|8474.6|8499.6|8465.6|0
1623721500000|2021-06-15 01:45:00|8501.4|8467.4|8511.3|8477.3|8511.3|8477.3|8495.9|8461.9|0
1623721800000|2021-06-15 01:50:00|8511.7|8477.7|8508.4|8474.4|8513.9|8479.9|8502.8|8468.8|0
1623722100000|2021-06-15 01:55:00|8505.7|8471.7|8513.9|8479.9|8514.3|8480.3|8505.7|8471.7|0
1623722400000|2021-06-15 02:00:00|8513.1|8479.1|8506.2|8472.2|8513.7|8479.7|8501.5|8467.5|0
1623722700000|2021-06-15 02:05:00|8506.1|8472.1|8514.4|8480.4|8514.4|8480.4|8506.1|8472.1|0
1623723000000|2021-06-15 02:10:00|8510.7|8476.7|8514.4|8480.4|8515.9|8481.9|8510.7|8476.7|0
1623723300000|2021-06-15 02:15:00|8513.4|8479.4|8516.2|8482.2|8516.6|8482.6|8511.7|8477.7|0
1623723600000|2021-06-15 02:20:00|8516.8|8482.8|8510.6|8476.6|8516.8|8482.8|8508.3|8474.3|0
1623723900000|2021-06-15 02:25:00|8512.3|8478.3|8499.5|8465.5|8512.3|8478.3|8499.5|8465.5|0
1623724200000|2021-06-15 02:30:00|8502.3|8468.3|8512.3|8478.3|8512.3|8478.3|8502.2|8468.2|0
1623724500000|2021-06-15 02:35:00|8509.9|8475.9|8501.4|8467.4|8511.2|8477.2|8500.3|8466.3|0
1623724800000|2021-06-15 02:40:00|8503.9|8469.9|8497.5|8463.5|8503.9|8469.9|8493.6|8459.6|0
1623725100000|2021-06-15 02:45:00|8497.6|8463.6|8492.9|8458.9|8503|8469|8492.9|8458.9|0
1623725400000|2021-06-15 02:50:00|8494.7|8460.7|8493|8459|8496.8|8462.8|8493|8459|0
1623725700000|2021-06-15 02:55:00|8490.6|8456.8|8493.5|8459.5|8493.5|8459.5|8487.8|8454|0
1623726000000|2021-06-15 03:00:00|8491|8457.2|8484|8450.2|8491|8457.2|8484|8450.2|0
1623726300000|2021-06-15 03:05:00|8481.2|8447.4|8484.5|8450.7|8486|8452.2|8481.2|8447.4|0
1623726600000|2021-06-15 03:10:00|8485.9|8452.1|8480.4|8446.6|8485.9|8452.1|8480.4|8446.6|0
1623726900000|2021-06-15 03:15:00|8479.2|8445.4|8476.5|8442.7|8479.2|8445.4|8469.9|8436.1|0
1623727200000|2021-06-15 03:20:00|8478|8444.2|8480.4|8446.6|8482.5|8448.7|8474.3|8440.5|0
1623727500000|2021-06-15 03:25:00|8481.9|8448.1|8491.1|8457.3|8492.4|8458.4|8481.7|8447.9|0
1623727800000|2021-06-15 03:30:00|8490.3|8456.5|8492.7|8458.7|8493.8|8459.8|8489.2|8455.4|0
1623728100000|2021-06-15 03:35:00|8494.4|8460.4|8508.7|8474.7|8508.7|8474.7|8492.7|8458.7|0
1623728400000|2021-06-15 03:40:00|8507.9|8473.9|8503|8469|8507.9|8473.9|8502.8|8468.8|0
1623728700000|2021-06-15 03:45:00|8502.9|8468.9|8504.2|8470.2|8509.1|8475.1|8502.9|8468.9|0
1623729000000|2021-06-15 03:50:00|8508.6|8474.6|8508.7|8474.7|8512.3|8478.3|8503|8469|0
1623729300000|2021-06-15 03:55:00|8508.2|8474.2|8506.3|8472.3|8510|8476|8506.3|8472.3|0
1623729600000|2021-06-15 04:00:00|8506.7|8472.7|8511.6|8477.6|8512|8478|8505.2|8471.2|0
1623729900000|2021-06-15 04:05:00|8513.4|8479.4|8508.2|8474.2|8513.4|8479.4|8505.3|8471.3|0
1623730200000|2021-06-15 04:10:00|8508.5|8474.5|8506.5|8472.5|8509.7|8475.7|8506.5|8472.5|0
1623730500000|2021-06-15 04:15:00|8507.6|8473.6|8505.3|8471.3|8508.6|8474.6|8505.3|8471.3|0
1623730800000|2021-06-15 04:20:00|8508.1|8474.1|8504.5|8470.5|8508.1|8474.1|8502.7|8468.7|0
1623731100000|2021-06-15 04:25:00|8504.7|8470.7|8502|8468|8506.6|8472.6|8499.5|8465.5|0
1623731400000|2021-06-15 04:30:00|8502.4|8468.4|8492.1|8458.1|8502.6|8468.6|8492.1|8458.1|0
1623731700000|2021-06-15 04:35:00|8492.3|8458.3|8496.5|8462.5|8499|8465|8492.3|8458.3|0
1623732000000|2021-06-15 04:40:00|8496.2|8462.2|8501.5|8467.5|8501.7|8467.7|8496.2|8462.2|0
1623732300000|2021-06-15 04:45:00|8497.8|8463.8|8500.2|8466.2|8501.5|8467.5|8497.6|8463.6|0
1623732600000|2021-06-15 04:50:00|8500|8466|8499.2|8465.2|8503|8469|8497.8|8463.8|0
1623732900000|2021-06-15 04:55:00|8497.5|8463.5|8501|8467|8502.6|8468.6|8497.5|8463.5|0
1623733200000|2021-06-15 05:00:00|8500.2|8466.2|8505.9|8471.9|8505.9|8471.9|8500|8466|0
1623733500000|2021-06-15 05:05:00|8504.7|8470.7|8503.3|8469.3|8507.3|8473.3|8503.3|8469.3|0
1623733800000|2021-06-15 05:10:00|8504.2|8470.2|8495.5|8461.5|8504.2|8470.2|8495.5|8461.5|0
1623734100000|2021-06-15 05:15:00|8497.4|8463.4|8500.3|8466.3|8500.3|8466.3|8496.8|8462.8|0
1623734400000|2021-06-15 05:20:00|8499.2|8465.2|8498.1|8464.1|8500.3|8466.3|8497.1|8463.1|0
1623734700000|2021-06-15 05:25:00|8497.7|8463.7|8500.7|8466.7|8500.7|8466.7|8496.2|8462.2|0
1623735000000|2021-06-15 05:30:00|8497.5|8463.5|8500.5|8466.5|8501.5|8467.5|8497.5|8463.5|0
1623735300000|2021-06-15 05:35:00|8498.7|8464.7|8500.4|8466.4|8501.4|8467.4|8498.7|8464.7|0
1623735600000|2021-06-15 05:40:00|8499|8465|8499.9|8465.9|8502.1|8468.1|8495.7|8461.7|0
1623735900000|2021-06-15 05:45:00|8497.4|8463.4|8504.8|8470.8|8505.2|8471.2|8497.4|8463.4|0
1623736200000|2021-06-15 05:50:00|8502|8468|8506.2|8472.2|8506.2|8472.2|8501.9|8467.9|0
1623736500000|2021-06-15 05:55:00|8502.6|8468.6|8516.9|8482.9|8521.2|8487.2|8502.6|8468.6|0
1623802200000|2021-06-16 00:10:00|8625|8590.6|8660.2|8625.6|8673.5|8638.9|8625|8590.6|0
1623802500000|2021-06-16 00:15:00|8657.5|8622.9|8659.1|8624.5|8675.6|8641|8657.5|8622.9|0
1623802800000|2021-06-16 00:20:00|8658.1|8623.5|8674.8|8640.2|8685|8650.4|8658.1|8623.5|0
1623803100000|2021-06-16 00:25:00|8675.2|8640.6|8672.4|8637.8|8687.9|8653.3|8670.6|8636|0
1623803400000|2021-06-16 00:30:00|8674.9|8640.3|8657.2|8622.6|8674.9|8640.3|8655.9|8621.3|0
1623803700000|2021-06-16 00:35:00|8656.7|8622.1|8666.7|8632.1|8666.7|8632.1|8649.7|8615.1|0
1623804000000|2021-06-16 00:40:00|8664.3|8629.7|8644.1|8609.5|8664.3|8629.7|8643.3|8608.7|0
1623804300000|2021-06-16 00:45:00|8653.9|8619.3|8645.8|8611.2|8653.9|8619.3|8640.8|8606.4|0
1623804600000|2021-06-16 00:50:00|8650.3|8615.7|8648.2|8613.6|8650.3|8615.7|8640.7|8606.3|0
1623804900000|2021-06-16 00:55:00|8646.5|8611.9|8633.2|8598.8|8646.5|8611.9|8633.2|8598.8|0
1623805200000|2021-06-16 01:00:00|8634.5|8600.1|8639|8604.6|8639|8604.6|8630.9|8596.5|0
1623805500000|2021-06-16 01:05:00|8638.9|8604.5|8631.2|8596.8|8638.9|8604.5|8630.8|8596.4|0
1623805800000|2021-06-16 01:10:00|8630.1|8595.7|8629|8594.6|8630.1|8595.7|8626.7|8592.3|0
1623806100000|2021-06-16 01:15:00|8623.7|8589.3|8617.9|8583.5|8623.7|8589.3|8616.1|8581.7|0
1623806400000|2021-06-16 01:20:00|8618.3|8583.9|8624.7|8590.3|8624.7|8590.3|8615.8|8581.4|0
1623806700000|2021-06-16 01:25:00|8626.7|8592.3|8638|8603.6|8638.1|8603.7|8626.7|8592.3|0
1623807000000|2021-06-16 01:30:00|8639.7|8605.3|8649.7|8615.1|8649.7|8615.1|8634.9|8600.5|0
1623807300000|2021-06-16 01:35:00|8645.7|8611.1|8647.4|8612.8|8652.8|8618.2|8645.7|8611.1|0
1623807600000|2021-06-16 01:40:00|8643.8|8609.2|8642.6|8608|8645.6|8611|8641.2|8606.8|0
1623807900000|2021-06-16 01:45:00|8643|8608.4|8645.1|8610.5|8646.9|8612.3|8640.5|8606.1|0
1623808200000|2021-06-16 01:50:00|8641.2|8606.8|8659.4|8624.8|8659.4|8624.8|8641.2|8606.8|0
1623808500000|2021-06-16 01:55:00|8658.4|8623.8|8658.9|8624.3|8662|8627.4|8656.5|8621.9|0
1623808800000|2021-06-16 02:00:00|8659.2|8624.6|8662.6|8628|8665.8|8631.2|8659.2|8624.6|0
1623809100000|2021-06-16 02:05:00|8664.1|8629.5|8658|8623.4|8664.1|8629.5|8653.4|8618.8|0
1623809400000|2021-06-16 02:10:00|8656.4|8621.8|8672.8|8638.2|8672.8|8638.2|8656.4|8621.8|0
1623809700000|2021-06-16 02:15:00|8671.6|8637|8673.2|8638.6|8674.1|8639.5|8670.6|8636|0
1623810000000|2021-06-16 02:20:00|8673.1|8638.5|8667.7|8633.1|8675|8640.4|8666.6|8632|0
1623810300000|2021-06-16 02:25:00|8665.4|8630.8|8656|8621.4|8665.4|8630.8|8652.3|8617.7|0
1623810600000|2021-06-16 02:30:00|8656.7|8622.1|8656.3|8621.7|8657|8622.4|8653.9|8619.3|0
1623810900000|2021-06-16 02:35:00|8658.9|8624.3|8655.7|8621.1|8661.2|8626.6|8653.4|8618.8|0
1623811200000|2021-06-16 02:40:00|8654.3|8619.7|8663.6|8629|8668|8633.4|8654.3|8619.7|0
1623811500000|2021-06-16 02:45:00|8664.4|8629.8|8666.7|8632.1|8668.4|8633.8|8663.1|8628.5|0
1623811800000|2021-06-16 02:50:00|8664.3|8629.7|8663.1|8628.5|8667.1|8632.5|8662.3|8627.7|0
1623812100000|2021-06-16 02:55:00|8661.9|8627.3|8662.1|8627.5|8662.3|8627.7|8657.4|8622.8|0
1623812400000|2021-06-16 03:00:00|8663.3|8628.7|8656.6|8622|8663.6|8629|8656.6|8622|0
1623812700000|2021-06-16 03:05:00|8660.1|8625.5|8661.6|8627|8661.6|8627|8656|8621.4|0
1623813000000|2021-06-16 03:10:00|8661.2|8626.6|8653.9|8619.3|8662.1|8627.5|8652.6|8618|0
1623813300000|2021-06-16 03:15:00|8656.8|8622.2|8655.3|8620.7|8656.8|8622.2|8651.1|8616.5|0
1623813600000|2021-06-16 03:20:00|8652.7|8618.1|8653|8618.4|8655.8|8621.2|8651.6|8617|0
1623813900000|2021-06-16 03:25:00|8654.6|8620|8655.1|8620.5|8657.4|8622.8|8653.3|8618.7|0
1623814200000|2021-06-16 03:30:00|8651.7|8617.1|8659.8|8625.2|8663.1|8628.5|8651.7|8617.1|0
1623814500000|2021-06-16 03:35:00|8662.1|8627.5|8660.4|8625.8|8665.4|8630.8|8658.7|8624.1|0
1623814800000|2021-06-16 03:40:00|8663.6|8629|8668.4|8633.8|8668.4|8633.8|8660.9|8626.3|0
1623815100000|2021-06-16 03:45:00|8664.9|8630.3|8660.7|8626.1|8666.9|8632.3|8658.3|8623.7|0
1623815400000|2021-06-16 03:50:00|8659.5|8624.9|8658.2|8623.6|8660.4|8625.8|8657.3|8622.7|0
1623815700000|2021-06-16 03:55:00|8658.9|8624.3|8658.1|8623.5|8658.9|8624.3|8654.4|8619.8|0
1623816000000|2021-06-16 04:00:00|8656.9|8622.3|8661.5|8626.9|8662.8|8628.2|8656.9|8622.3|0
1623816300000|2021-06-16 04:05:00|8662.1|8627.5|8657.9|8623.3|8664.3|8629.7|8657|8622.4|0
1623816600000|2021-06-16 04:10:00|8657.5|8622.9|8652.4|8617.8|8658.7|8624.1|8652.4|8617.8|0
1623816900000|2021-06-16 04:15:00|8649|8614.4|8658|8623.4|8658|8623.4|8649|8614.4|0
1623817200000|2021-06-16 04:20:00|8658.9|8624.3|8660.1|8625.5|8661.5|8626.9|8656.1|8621.5|0
1623817500000|2021-06-16 04:25:00|8657.7|8623.1|8657.2|8622.6|8659.3|8624.7|8655.4|8620.8|0
1623817800000|2021-06-16 04:30:00|8659.9|8625.3|8659.4|8624.8|8661.1|8626.5|8653.9|8619.3|0
1623818100000|2021-06-16 04:35:00|8660|8625.4|8651|8616.4|8663|8628.4|8651|8616.4|0
1623818400000|2021-06-16 04:40:00|8651.6|8617|8648.5|8613.9|8651.6|8617|8647.7|8613.1|0
1623818700000|2021-06-16 04:45:00|8645.2|8610.6|8649.3|8614.7|8649.6|8615|8645.2|8610.6|0
1623819000000|2021-06-16 04:50:00|8650|8615.4|8640.4|8606|8650|8615.4|8639.3|8604.9|0
1623819300000|2021-06-16 04:55:00|8641|8606.6|8634.6|8600.2|8641.7|8607.3|8631.3|8596.9|0
1623819600000|2021-06-16 05:00:00|8632.8|8598.4|8634.4|8600|8634.4|8600|8628.4|8594|0
1623819900000|2021-06-16 05:05:00|8632.2|8597.8|8643.2|8608.6|8643.2|8608.6|8632.2|8597.8|0
1623820200000|2021-06-16 05:10:00|8640.9|8606.5|8645.2|8610.6|8648.5|8613.9|8639.2|8604.8|0
1623820500000|2021-06-16 05:15:00|8648.3|8613.7|8649.5|8614.9|8650.3|8615.7|8645|8610.4|0
1623820800000|2021-06-16 05:20:00|8647.9|8613.3|8648.4|8613.8|8655.5|8620.9|8647.9|8613.3|0
1623821100000|2021-06-16 05:25:00|8648.9|8614.3|8654.4|8619.8|8655.7|8621.1|8648.9|8614.3|0
1623821400000|2021-06-16 05:30:00|8655|8620.4|8645.5|8610.9|8657.7|8623.1|8645.1|8610.5|0
1623821700000|2021-06-16 05:35:00|8644.3|8609.7|8633.2|8598.8|8646.8|8612.2|8633.2|8598.8|0
1623822000000|2021-06-16 05:40:00|8635.3|8600.9|8636.7|8602.3|8636.7|8602.3|8629.9|8595.5|0
1623822300000|2021-06-16 05:45:00|8632.3|8597.9|8643.1|8608.5|8644.8|8610.2|8632.3|8597.9|0
1623822600000|2021-06-16 05:50:00|8642.8|8608.2|8633.4|8599|8642.8|8608.2|8631.9|8597.5|0
1623822900000|2021-06-16 05:55:00|8632.5|8598.1|8636.9|8602.5|8636.9|8602.5|8623.1|8588.7|0
1623888600000|2021-06-17 00:10:00|8648.4|8613.8|8656.2|8621.6|8656.2|8621.6|8644.7|8610.1|0
1623888900000|2021-06-17 00:15:00|8656.8|8622.2|8546.4|8512.2|8656.8|8622.2|8539.4|8505.4|0
1623889200000|2021-06-17 00:20:00|8550.7|8516.5|8490.7|8456.9|8550.7|8516.5|8487.9|8454.1|0
1623889500000|2021-06-17 00:25:00|8488.4|8454.6|8466.9|8433.1|8488.4|8454.6|8466.9|8433.1|0
1623889800000|2021-06-17 00:30:00|8467.9|8434.1|8485|8451.2|8486.5|8452.7|8467.9|8434.1|0
1623890100000|2021-06-17 00:35:00|8481.7|8447.9|8486|8452.2|8487.3|8453.5|8475.9|8442.1|0
1623890400000|2021-06-17 00:40:00|8487.5|8453.7|8485.9|8452.1|8491.3|8457.5|8485.3|8451.5|0
1623890700000|2021-06-17 00:45:00|8486.1|8452.3|8477.4|8443.6|8488.4|8454.6|8475.3|8441.5|0
1623891000000|2021-06-17 00:50:00|8474.8|8441|8485.7|8451.9|8485.7|8451.9|8474.6|8440.8|0
1623891300000|2021-06-17 00:55:00|8487|8453.2|8478.8|8445|8487|8453.2|8476|8442.2|0
1623891600000|2021-06-17 01:00:00|8484.2|8450.4|8485.7|8451.9|8490|8456.2|8484.2|8450.4|0
1623891900000|2021-06-17 01:05:00|8487.6|8453.8|8496.4|8462.4|8497.1|8463.1|8484|8450.2|0
1623892200000|2021-06-17 01:10:00|8496.7|8462.7|8502.6|8468.6|8504.5|8470.5|8493.6|8459.6|0
1623892500000|2021-06-17 01:15:00|8500.4|8466.4|8501.4|8467.4|8501.6|8467.6|8494.7|8460.7|0
1623892800000|2021-06-17 01:20:00|8500.5|8466.5|8500.7|8466.7|8501.5|8467.5|8495.2|8461.2|0
1623893100000|2021-06-17 01:25:00|8503.1|8469.1|8513.6|8479.6|8513.6|8479.6|8502.3|8468.3|0
1623893400000|2021-06-17 01:30:00|8511|8477|8498.2|8464.2|8511|8477|8497.8|8463.8|0
1623893700000|2021-06-17 01:35:00|8497.2|8463.2|8495.5|8461.5|8499.1|8465.1|8492.8|8458.8|0
1623894000000|2021-06-17 01:40:00|8494|8460|8475.4|8441.6|8494.7|8460.7|8475.4|8441.6|0
1623894300000|2021-06-17 01:45:00|8476.1|8442.3|8474.7|8440.9|8476.4|8442.6|8471.1|8437.3|0
1623894600000|2021-06-17 01:50:00|8477.3|8443.5|8478|8444.2|8478|8444.2|8470.5|8436.7|0
1623894900000|2021-06-17 01:55:00|8476.2|8442.4|8470.4|8436.6|8477.7|8443.9|8470.4|8436.6|0
1623895200000|2021-06-17 02:00:00|8471.7|8437.9|8460.7|8426.9|8471.7|8437.9|8460.7|8426.9|0
1623895500000|2021-06-17 02:05:00|8452.8|8419|8456.9|8423.1|8459.5|8425.7|8452.8|8419|0
1623895800000|2021-06-17 02:10:00|8456.4|8422.6|8467|8433.2|8467|8433.2|8456.4|8422.6|0
1623896100000|2021-06-17 02:15:00|8468.2|8434.4|8460.2|8426.4|8469|8435.2|8460.2|8426.4|0
1623896400000|2021-06-17 02:20:00|8461.9|8428.1|8461|8427.2|8464.4|8430.6|8460.1|8426.3|0
1623896700000|2021-06-17 02:25:00|8460.7|8426.9|8458.1|8424.3|8461.4|8427.6|8457.9|8424.1|0
1623897000000|2021-06-17 02:30:00|8462.9|8429.1|8466.3|8432.5|8467.4|8433.6|8462.7|8428.9|0
1623897300000|2021-06-17 02:35:00|8464.8|8431|8473.6|8439.8|8474|8440.2|8463.3|8429.5|0
1623897600000|2021-06-17 02:40:00|8466.4|8432.6|8471.8|8438|8474.5|8440.7|8466.4|8432.6|0
1623897900000|2021-06-17 02:45:00|8476.1|8442.3|8483|8449.2|8485.7|8451.9|8476.1|8442.3|0
1623898200000|2021-06-17 02:50:00|8479.1|8445.3|8481.2|8447.4|8483.5|8449.7|8476.5|8442.7|0
1623898500000|2021-06-17 02:55:00|8483|8449.2|8482.7|8448.9|8484.4|8450.6|8479.1|8445.3|0
1623898800000|2021-06-17 03:00:00|8482.8|8449|8496.7|8462.7|8497.8|8463.8|8482.8|8449|0
1623899100000|2021-06-17 03:05:00|8499.2|8465.2|8514.5|8480.5|8514.5|8480.5|8499.2|8465.2|0
1623899400000|2021-06-17 03:10:00|8511.8|8477.8|8512|8478|8517.9|8483.9|8511.8|8477.8|0
1623899700000|2021-06-17 03:15:00|8511.1|8477.1|8512.5|8478.5|8516.7|8482.7|8508.5|8474.5|0
1623900000000|2021-06-17 03:20:00|8514.2|8480.2|8517.7|8483.7|8521.4|8487.4|8509.7|8475.7|0
1623900300000|2021-06-17 03:25:00|8518.6|8484.6|8514.2|8480.2|8519.7|8485.7|8514.2|8480.2|0
1623900600000|2021-06-17 03:30:00|8514.8|8480.8|8511.8|8477.8|8516.8|8482.8|8511.8|8477.8|0
1623900900000|2021-06-17 03:35:00|8515.3|8481.3|8512|8478|8515.3|8481.3|8509.8|8475.8|0
1623901200000|2021-06-17 03:40:00|8511.4|8477.4|8508.8|8474.8|8512|8478|8506.3|8472.3|0
1623901500000|2021-06-17 03:45:00|8508|8474|8506|8472|8510.3|8476.3|8500.3|8466.3|0
1623901800000|2021-06-17 03:50:00|8505.4|8471.4|8508.5|8474.5|8511.8|8477.8|8505.3|8471.3|0
1623902100000|2021-06-17 03:55:00|8510.7|8476.7|8509.1|8475.1|8511.9|8477.9|8506.9|8472.9|0
1623902400000|2021-06-17 04:00:00|8507.2|8473.2|8512.3|8478.3|8512.3|8478.3|8506.1|8472.1|0
1623902700000|2021-06-17 04:05:00|8514.5|8480.5|8516.2|8482.2|8516.2|8482.2|8511.1|8477.1|0
1623903000000|2021-06-17 04:10:00|8516.7|8482.7|8514.4|8480.4|8516.7|8482.7|8512.2|8478.2|0
1623903300000|2021-06-17 04:15:00|8516.7|8482.7|8518.8|8484.8|8519.1|8485.1|8514.1|8480.1|0
1623903600000|2021-06-17 04:20:00|8518.4|8484.4|8521.1|8487.1|8521.9|8487.9|8517.9|8483.9|0
1623903900000|2021-06-17 04:25:00|8522.1|8488.1|8506.8|8472.8|8522.1|8488.1|8506.8|8472.8|0
1623904200000|2021-06-17 04:30:00|8503.8|8469.8|8492.3|8458.3|8504.2|8470.2|8492.3|8458.3|0
1623904500000|2021-06-17 04:35:00|8495.8|8461.8|8494.1|8460.1|8496|8462|8494.1|8460.1|0
1623904800000|2021-06-17 04:40:00|8492.9|8458.9|8504.1|8470.1|8504.9|8470.9|8492.2|8458.2|0
1623905100000|2021-06-17 04:45:00|8505.8|8471.8|8504.4|8470.4|8505.8|8471.8|8503.5|8469.5|0
1623905400000|2021-06-17 04:50:00|8503.5|8469.5|8491.2|8457.4|8503.5|8469.5|8491.2|8457.4|0
1623905700000|2021-06-17 04:55:00|8486.1|8452.3|8493.6|8459.6|8493.6|8459.6|8486.1|8452.3|0
1623906000000|2021-06-17 05:00:00|8493.5|8459.5|8482.3|8448.5|8493.5|8459.5|8482.3|8448.5|0
1623906300000|2021-06-17 05:05:00|8482.6|8448.8|8484.1|8450.3|8484.1|8450.3|8481.8|8448|0
1623906600000|2021-06-17 05:10:00|8480.4|8446.6|8484.2|8450.4|8486.7|8452.9|8477.3|8443.5|0
1623906900000|2021-06-17 05:15:00|8488.2|8454.4|8487.1|8453.3|8488.2|8454.4|8481.5|8447.7|0
1623907200000|2021-06-17 05:20:00|8486|8452.2|8477|8443.2|8486|8452.2|8474.3|8440.5|0
1623907500000|2021-06-17 05:25:00|8477.2|8443.4|8476.8|8443|8477.2|8443.4|8470.5|8436.7|0
1623907800000|2021-06-17 05:30:00|8474.6|8440.8|8485.2|8451.4|8486.6|8452.8|8474.6|8440.8|0
1623908100000|2021-06-17 05:35:00|8487.1|8453.3|8480.1|8446.3|8487.1|8453.3|8480.1|8446.3|0
1623908400000|2021-06-17 05:40:00|8480.3|8446.5|8481|8447.2|8481|8447.2|8474.6|8440.8|0
1623908700000|2021-06-17 05:45:00|8479.1|8445.3|8474|8440.2|8479.1|8445.3|8472.2|8438.4|0
1623909000000|2021-06-17 05:50:00|8473.9|8440.1|8480.9|8447.1|8480.9|8447.1|8461.4|8427.6|0
1623909300000|2021-06-17 05:55:00|8479.2|8445.4|8474.7|8440.9|8483.7|8449.9|8474.7|8440.9|0
1623975000000|2021-06-18 00:10:00|8365.4|8332|8347.1|8313.7|8381.7|8348.3|8336.8|8303.6|0
1623975300000|2021-06-18 00:15:00|8345.6|8312.2|8360.4|8327|8366.4|8333|8345.3|8311.9|0
1623975600000|2021-06-18 00:20:00|8357.7|8324.3|8353.8|8320.4|8357.7|8324.3|8332.4|8299.2|0
1623975900000|2021-06-18 00:25:00|8350.2|8316.8|8345.2|8311.8|8363.2|8329.8|8339.2|8306|0
1623976200000|2021-06-18 00:30:00|8347.5|8314.1|8340.3|8307.1|8353.3|8319.9|8340.3|8307.1|0
1623976500000|2021-06-18 00:35:00|8340.7|8307.5|8361.7|8328.3|8361.7|8328.3|8340.7|8307.5|0
1623976800000|2021-06-18 00:40:00|8360.7|8327.3|8370.3|8336.9|8370.3|8336.9|8356.9|8323.5|0
1623977100000|2021-06-18 00:45:00|8371|8337.6|8381.1|8347.7|8383.8|8350.4|8371|8337.6|0
1623977400000|2021-06-18 00:50:00|8393.6|8360|8391.1|8357.7|8396.2|8362.6|8381.8|8348.4|0
1623977700000|2021-06-18 00:55:00|8391.4|8358|8378.3|8344.9|8392.7|8359.1|8378.3|8344.9|0
1623978000000|2021-06-18 01:00:00|8375.9|8342.5|8379.3|8345.9|8379.3|8345.9|8370.7|8337.3|0
1623978300000|2021-06-18 01:05:00|8381.4|8348|8370.2|8336.8|8384.4|8351|8369.9|8336.5|0
1623978600000|2021-06-18 01:10:00|8374|8340.6|8371.8|8338.4|8376.4|8343|8370.3|8336.9|0
1623978900000|2021-06-18 01:15:00|8370.9|8337.5|8354|8320.6|8370.9|8337.5|8350.9|8317.5|0
1623979200000|2021-06-18 01:20:00|8352.3|8318.9|8349.8|8316.4|8358.1|8324.7|8348.9|8315.5|0
1623979500000|2021-06-18 01:25:00|8349.5|8316.1|8358.3|8324.9|8358.6|8325.2|8344.6|8311.2|0
1623979800000|2021-06-18 01:30:00|8356|8322.6|8336.9|8303.7|8356|8322.6|8336.9|8303.7|0
1623980100000|2021-06-18 01:35:00|8339|8305.8|8336.3|8303.1|8343.1|8309.7|8336.3|8303.1|0
1623980400000|2021-06-18 01:40:00|8333.8|8300.6|8337.1|8303.9|8338.2|8305|8327.7|8294.5|0
1623980700000|2021-06-18 01:45:00|8337.3|8304.1|8334.2|8301|8340|8306.8|8333.3|8300.1|0
1623981000000|2021-06-18 01:50:00|8334.6|8301.4|8335.1|8301.9|8338|8304.8|8334.6|8301.4|0
1623981300000|2021-06-18 01:55:00|8331.6|8298.4|8314.7|8281.5|8331.9|8298.7|8313.4|8280.2|0
1623981600000|2021-06-18 02:00:00|8312.3|8279.1|8316.2|8283|8316.2|8283|8312|8278.8|0
1623981900000|2021-06-18 02:05:00|8316|8282.8|8313.2|8280|8317.8|8284.6|8311.8|8278.6|0
1623982200000|2021-06-18 02:10:00|8317.2|8284|8316.7|8283.5|8318.1|8284.9|8315.5|8282.3|0
1623982500000|2021-06-18 02:15:00|8315.7|8282.5|8312.3|8279.1|8316.9|8283.7|8308.8|8275.6|0
1623982800000|2021-06-18 02:20:00|8313.1|8279.9|8301.5|8268.3|8313.1|8279.9|8300|8266.8|0
1623983100000|2021-06-18 02:25:00|8300.6|8267.4|8290.1|8257.1|8304.1|8270.9|8290.1|8257.1|0
1623983400000|2021-06-18 02:30:00|8289.3|8256.3|8282.4|8249.4|8289.3|8256.3|8278.8|8245.8|0
1623983700000|2021-06-18 02:35:00|8290.2|8257.2|8287.8|8254.8|8290.5|8257.5|8287.4|8254.4|0
1623984000000|2021-06-18 02:40:00|8285.6|8252.6|8285|8252|8288.7|8255.7|8284.3|8251.3|0
1623984300000|2021-06-18 02:45:00|8284|8251|8280.9|8247.9|8285.4|8252.4|8278.3|8245.3|0
1623984600000|2021-06-18 02:50:00|8284.2|8251.2|8286.6|8253.6|8290|8257|8284.2|8251.2|0
1623984900000|2021-06-18 02:55:00|8291.1|8258.1|8297|8263.8|8298.6|8265.4|8289.8|8256.8|0
1623985200000|2021-06-18 03:00:00|8295.9|8262.7|8304.2|8271|8304.2|8271|8295.7|8262.5|0
1623985500000|2021-06-18 03:05:00|8304.4|8271.2|8299.6|8266.4|8304.4|8271.2|8298.6|8265.4|0
1623985800000|2021-06-18 03:10:00|8297.7|8264.5|8296.7|8263.5|8298.4|8265.2|8292.8|8259.6|0
1623986100000|2021-06-18 03:15:00|8295.1|8261.9|8298.8|8265.6|8300.8|8267.6|8295.1|8261.9|0
1623986400000|2021-06-18 03:20:00|8299|8265.8|8306.3|8273.1|8306.3|8273.1|8295.1|8261.9|0
1623986700000|2021-06-18 03:25:00|8308|8274.8|8310.4|8277.2|8310.5|8277.3|8307.5|8274.3|0
1623987000000|2021-06-18 03:30:00|8313.2|8280|8311|8277.8|8316.2|8283|8311|8277.8|0
1623987300000|2021-06-18 03:35:00|8312|8278.8|8306.2|8273|8312.2|8279|8305.8|8272.6|0
1623987600000|2021-06-18 03:40:00|8305.8|8272.6|8305.4|8272.2|8306.6|8273.4|8304.4|8271.2|0
1623987900000|2021-06-18 03:45:00|8309.5|8276.3|8310.9|8277.7|8312|8278.8|8308.3|8275.1|0
1623988200000|2021-06-18 03:50:00|8311.9|8278.7|8314.2|8281|8314.2|8281|8309.5|8276.3|0
1623988500000|2021-06-18 03:55:00|8316.7|8283.5|8318.8|8285.6|8320.6|8287.4|8316.7|8283.5|0
1623988800000|2021-06-18 04:00:00|8318.6|8285.4|8311.9|8278.7|8320.2|8287|8311.9|8278.7|0
1623989100000|2021-06-18 04:05:00|8308.8|8275.6|8296.2|8263|8309.9|8276.7|8296.2|8263|0
1623989400000|2021-06-18 04:10:00|8294.1|8260.9|8301.9|8268.7|8301.9|8268.7|8293.2|8260|0
1623989700000|2021-06-18 04:15:00|8301.2|8268|8304.5|8271.3|8304.5|8271.3|8299.9|8266.7|0
1623990000000|2021-06-18 04:20:00|8306.1|8272.9|8313.9|8280.7|8315.6|8282.4|8306.1|8272.9|0
1623990300000|2021-06-18 04:25:00|8312.9|8279.7|8309.1|8275.9|8312.9|8279.7|8309.1|8275.9|0
1623990600000|2021-06-18 04:30:00|8311|8277.8|8308.6|8275.4|8313.7|8280.5|8307.4|8274.2|0
1623990900000|2021-06-18 04:35:00|8308.4|8275.2|8309.1|8275.9|8314|8280.8|8308.4|8275.2|0
1623991200000|2021-06-18 04:40:00|8310.1|8276.9|8321.8|8288.6|8322.6|8289.4|8310.1|8276.9|0
1623991500000|2021-06-18 04:45:00|8322.1|8288.9|8336.1|8302.9|8336.1|8302.9|8322.1|8288.9|0
1623991800000|2021-06-18 04:50:00|8336.3|8303.1|8343.1|8309.7|8345.4|8312|8335.4|8302.2|0
1623992100000|2021-06-18 04:55:00|8341.2|8308|8336|8302.8|8344.9|8311.5|8336|8302.8|0
1623992400000|2021-06-18 05:00:00|8339.6|8306.4|8343.9|8310.5|8344.8|8311.4|8338.6|8305.4|0
1623992700000|2021-06-18 05:05:00|8340.3|8307.1|8346.3|8312.9|8347.2|8313.8|8338|8304.8|0
1623993000000|2021-06-18 05:10:00|8347.5|8314.1|8352.6|8319.2|8353.7|8320.3|8346.7|8313.3|0
1623993300000|2021-06-18 05:15:00|8353.8|8320.4|8356.2|8322.8|8358.9|8325.5|8351.7|8318.3|0
1623993600000|2021-06-18 05:20:00|8352.7|8319.3|8349.5|8316.1|8354.7|8321.3|8349.5|8316.1|0
1623993900000|2021-06-18 05:25:00|8347.7|8314.3|8335.4|8302.2|8348|8314.6|8334.8|8301.6|0
1623994200000|2021-06-18 05:30:00|8334.3|8301.1|8335.1|8301.9|8336.8|8303.6|8333.5|8300.3|0
1623994500000|2021-06-18 05:35:00|8334.3|8301.1|8313.2|8280|8337.5|8304.3|8313.2|8280|0
1623994800000|2021-06-18 05:40:00|8314.5|8281.3|8322.7|8289.5|8325.7|8292.5|8314.5|8281.3|0
1623995100000|2021-06-18 05:45:00|8320.5|8287.3|8314.2|8281|8320.5|8287.3|8311.3|8278.1|0
1623995400000|2021-06-18 05:50:00|8313.8|8280.6|8305.8|8272.6|8313.8|8280.6|8300.5|8267.3|0
1623995700000|2021-06-18 05:55:00|8307.1|8273.9|8317.9|8284.7|8317.9|8284.7|8306.4|8273.2|0
1624234200000|2021-06-21 00:10:00|8149.7|8117.1|8177.7|8145.1|8179.9|8147.3|8148.7|8116.1|0
1624234500000|2021-06-21 00:15:00|8175.2|8142.6|8196.4|8163.6|8200.7|8167.9|8169.2|8136.6|0
1624234800000|2021-06-21 00:20:00|8190.5|8157.9|8174.6|8142|8190.5|8157.9|8173|8140.4|0
1624235100000|2021-06-21 00:25:00|8175.9|8143.3|8193.8|8161|8198.2|8165.4|8175.9|8143.3|0
1624235400000|2021-06-21 00:30:00|8191|8158.4|8162.4|8129.8|8191|8158.4|8161.6|8129|0
1624235700000|2021-06-21 00:35:00|8164.4|8131.8|8168.6|8136|8170.6|8138|8164.4|8131.8|0
1624236000000|2021-06-21 00:40:00|8166.4|8133.8|8163.4|8130.8|8167.4|8134.8|8162.8|8130.2|0
1624236300000|2021-06-21 00:45:00|8164.6|8132|8168.5|8135.9|8168.5|8135.9|8158.3|8125.7|0
1624236600000|2021-06-21 00:50:00|8171.6|8139|8178.7|8146.1|8178.7|8146.1|8169.4|8136.8|0
1624236900000|2021-06-21 00:55:00|8176.7|8144.1|8171.9|8139.3|8178.1|8145.5|8168.8|8136.2|0
1624237200000|2021-06-21 01:00:00|8170.6|8138|8179.7|8147.1|8179.7|8147.1|8166.1|8133.5|0
1624237500000|2021-06-21 01:05:00|8180.3|8147.7|8162.2|8129.6|8182.7|8150.1|8162.2|8129.6|0
1624237800000|2021-06-21 01:10:00|8161.8|8129.2|8144.2|8111.6|8163.3|8130.7|8144.2|8111.6|0
1624238100000|2021-06-21 01:15:00|8152.7|8120.1|8166.2|8133.6|8166.2|8133.6|8152.7|8120.1|0
1624238400000|2021-06-21 01:20:00|8165.4|8132.8|8171.9|8139.3|8175.2|8142.6|8165.4|8132.8|0
1624238700000|2021-06-21 01:25:00|8171.2|8138.6|8170.8|8138.2|8176.8|8144.2|8170.8|8138.2|0
1624239000000|2021-06-21 01:30:00|8168.5|8135.9|8170.3|8137.7|8178.2|8145.6|8168.5|8135.9|0
1624239300000|2021-06-21 01:35:00|8170.6|8138|8171.5|8138.9|8172.6|8140|8164.7|8132.1|0
1624239600000|2021-06-21 01:40:00|8169|8136.4|8168.6|8136|8175.2|8142.6|8168.6|8136|0
1624239900000|2021-06-21 01:45:00|8170.1|8137.5|8169.9|8137.3|8176.8|8144.2|8168.8|8136.2|0
1624240200000|2021-06-21 01:50:00|8166.7|8134.1|8175.2|8142.6|8175.2|8142.6|8166.6|8134|0
1624240500000|2021-06-21 01:55:00|8172.7|8140.1|8153.7|8121.1|8173.6|8141|8153.7|8121.1|0
1624240800000|2021-06-21 02:00:00|8151|8118.4|8146.5|8113.9|8151|8118.4|8146.5|8113.9|0
1624241100000|2021-06-21 02:05:00|8146.3|8113.7|8147.7|8115.1|8154|8121.4|8146.3|8113.7|0
1624241400000|2021-06-21 02:10:00|8150.1|8117.5|8149.8|8117.2|8155.3|8122.7|8149.8|8117.2|0
1624241700000|2021-06-21 02:15:00|8149.4|8116.8|8150.5|8117.9|8152.3|8119.7|8146.2|8113.6|0
1624242000000|2021-06-21 02:20:00|8152.3|8119.7|8168.7|8136.1|8170.2|8137.6|8151.7|8119.1|0
1624242300000|2021-06-21 02:25:00|8169.3|8136.7|8167.5|8134.9|8171.8|8139.2|8164.3|8131.7|0
1624242600000|2021-06-21 02:30:00|8165.6|8133|8174.3|8141.7|8179.6|8147|8165.6|8133|0
1624242900000|2021-06-21 02:35:00|8171.1|8138.5|8180.1|8147.5|8180.3|8147.7|8168.2|8135.6|0
1624243200000|2021-06-21 02:40:00|8179|8146.4|8185.4|8152.8|8185.4|8152.8|8175.9|8143.3|0
1624243500000|2021-06-21 02:45:00|8185|8152.4|8187.9|8155.3|8199.3|8166.5|8185|8152.4|0
1624243800000|2021-06-21 02:50:00|8192.8|8160|8196.5|8163.7|8201.3|8168.5|8189.5|8156.9|0
1624244100000|2021-06-21 02:55:00|8199|8166.2|8194.9|8162.1|8204.9|8172.1|8194.9|8162.1|0
1624244400000|2021-06-21 03:00:00|8197.4|8164.6|8184.1|8151.5|8197.4|8164.6|8184.1|8151.5|0
1624244700000|2021-06-21 03:05:00|8180.8|8148.2|8182.1|8149.5|8186.3|8153.7|8180.8|8148.2|0
1624245000000|2021-06-21 03:10:00|8182.6|8150|8171.8|8139.2|8183.9|8151.3|8171.8|8139.2|0
1624245300000|2021-06-21 03:15:00|8170.7|8138.1|8175.7|8143.1|8176.8|8144.2|8168.3|8135.7|0
1624245600000|2021-06-21 03:20:00|8173.9|8141.3|8172.2|8139.6|8174.7|8142.1|8171.6|8139|0
1624245900000|2021-06-21 03:25:00|8172.7|8140.1|8174.4|8141.8|8175.8|8143.2|8170.5|8137.9|0
1624246200000|2021-06-21 03:30:00|8174.6|8142|8171|8138.4|8176.4|8143.8|8171|8138.4|0
1624246500000|2021-06-21 03:35:00|8177.2|8144.6|8169.4|8136.8|8177.9|8145.3|8169.4|8136.8|0
1624246800000|2021-06-21 03:40:00|8169.9|8137.3|8171|8138.4|8171.1|8138.5|8166.1|8133.5|0
1624247100000|2021-06-21 03:45:00|8171.6|8139|8174.7|8142.1|8174.7|8142.1|8166.8|8134.2|0
1624247400000|2021-06-21 03:50:00|8174.5|8141.9|8173|8140.4|8174.8|8142.2|8171.3|8138.7|0
1624247700000|2021-06-21 03:55:00|8172.6|8140|8172.6|8140|8173.2|8140.6|8167.3|8134.7|0
1624248000000|2021-06-21 04:00:00|8172.4|8139.8|8174.8|8142.2|8174.8|8142.2|8170|8137.4|0
1624248300000|2021-06-21 04:05:00|8172.9|8140.3|8172|8139.4|8172.9|8140.3|8166.7|8134.1|0
1624248600000|2021-06-21 04:10:00|8172.2|8139.6|8173.9|8141.3|8177.7|8145.1|8172.2|8139.6|0
1624248900000|2021-06-21 04:15:00|8173|8140.4|8150.9|8118.3|8173|8140.4|8150.9|8118.3|0
1624249200000|2021-06-21 04:20:00|8151.1|8118.5|8150.5|8117.9|8155.9|8123.3|8149.9|8117.3|0
1624249500000|2021-06-21 04:25:00|8152.3|8119.7|8144.6|8112|8152.3|8119.7|8141.1|8108.7|0
1624249800000|2021-06-21 04:30:00|8148.1|8115.5|8148.6|8116|8148.9|8116.3|8143.9|8111.3|0
1624250100000|2021-06-21 04:35:00|8147.9|8115.3|8145.8|8113.2|8151.8|8119.2|8144.8|8112.2|0
1624250400000|2021-06-21 04:40:00|8142.9|8110.3|8144.7|8112.1|8148.1|8115.5|8142.9|8110.3|0
1624250700000|2021-06-21 04:45:00|8146.2|8113.6|8145.4|8112.8|8146.6|8114|8140.1|8107.7|0
1624251000000|2021-06-21 04:50:00|8141.4|8108.8|8141.7|8109.1|8145.7|8113.1|8141.4|8108.8|0
1624251300000|2021-06-21 04:55:00|8144.2|8111.6|8142|8109.4|8144.2|8111.6|8138.3|8105.9|0
1624251600000|2021-06-21 05:00:00|8143.7|8111.1|8141.6|8109|8144.5|8111.9|8135.6|8103.2|0
1624251900000|2021-06-21 05:05:00|8143.6|8111|8149.1|8116.5|8150.5|8117.9|8143|8110.4|0
1624252200000|2021-06-21 05:10:00|8149.5|8116.9|8146.4|8113.8|8152.7|8120.1|8146.4|8113.8|0
1624252500000|2021-06-21 05:15:00|8148|8115.4|8150.8|8118.2|8150.8|8118.2|8146.3|8113.7|0
1624252800000|2021-06-21 05:20:00|8146.9|8114.3|8161.5|8128.9|8161.5|8128.9|8146.9|8114.3|0
1624253100000|2021-06-21 05:25:00|8161.9|8129.3|8166.7|8134.1|8176.5|8143.9|8161.9|8129.3|0
1624253400000|2021-06-21 05:30:00|8165.2|8132.6|8170.2|8137.6|8171.1|8138.5|8165.2|8132.6|0
1624253700000|2021-06-21 05:35:00|8167.9|8135.3|8170.8|8138.2|8170.8|8138.2|8167.9|8135.3|0
1624254000000|2021-06-21 05:40:00|8171.1|8138.5|8171.7|8139.1|8176.1|8143.5|8170|8137.4|0
1624254300000|2021-06-21 05:45:00|8173.4|8140.8|8178.1|8145.5|8178.1|8145.5|8170.4|8137.8|0
1624254600000|2021-06-21 05:50:00|8174.8|8142.2|8171.3|8138.7|8174.9|8142.3|8169|8136.4|0
1624254900000|2021-06-21 05:55:00|8172.2|8139.6|8171|8138.4|8175.4|8142.8|8171|8138.4|0
1624320600000|2021-06-22 00:10:00|8355|8321.6|8375.2|8341.8|8379|8345.6|8355|8321.6|0
1624320900000|2021-06-22 00:15:00|8381.6|8348.2|8388.7|8355.3|8388.7|8355.3|8372.3|8338.9|0
1624321200000|2021-06-22 00:20:00|8390|8356.6|8352.3|8318.9|8390|8356.6|8347.3|8313.9|0
1624321500000|2021-06-22 00:25:00|8349.3|8315.9|8344.8|8311.4|8356.6|8323.2|8342.3|8308.9|0
1624321800000|2021-06-22 00:30:00|8340.6|8307.4|8350.5|8317.1|8364.4|8331|8340.6|8307.4|0
1624322100000|2021-06-22 00:35:00|8353.6|8320.2|8331.2|8298|8353.6|8320.2|8331|8297.8|0
1624322400000|2021-06-22 00:40:00|8333.8|8300.6|8323.2|8290|8333.8|8300.6|8310.2|8277|0
1624322700000|2021-06-22 00:45:00|8327.1|8293.9|8337.9|8304.7|8337.9|8304.7|8324.9|8291.7|0
1624323000000|2021-06-22 00:50:00|8338.5|8305.3|8324|8290.8|8340.7|8307.5|8324|8290.8|0
1624323300000|2021-06-22 00:55:00|8325.5|8292.3|8303.7|8270.5|8325.5|8292.3|8300.5|8267.3|0
1624323600000|2021-06-22 01:00:00|8301.4|8268.2|8308.8|8275.6|8316.3|8283.1|8301.4|8268.2|0
1624323900000|2021-06-22 01:05:00|8309|8275.8|8302.6|8269.4|8311.2|8278|8297.2|8264|0
1624324200000|2021-06-22 01:10:00|8303|8269.8|8288|8255|8303|8269.8|8283.1|8250.1|0
1624324500000|2021-06-22 01:15:00|8282.6|8249.6|8290.2|8257.2|8293.1|8259.9|8282.6|8249.6|0
1624324800000|2021-06-22 01:20:00|8290.4|8257.4|8278.4|8245.4|8294.8|8261.6|8278.4|8245.4|0
1624325100000|2021-06-22 01:25:00|8279.8|8246.8|8284.3|8251.3|8290|8257|8279|8246|0
1624325400000|2021-06-22 01:30:00|8282.5|8249.5|8302.2|8269|8302.2|8269|8282.5|8249.5|0
1624325700000|2021-06-22 01:35:00|8302.4|8269.2|8288.6|8255.6|8302.4|8269.2|8285.8|8252.8|0
1624326000000|2021-06-22 01:40:00|8286.4|8253.4|8279.1|8246.1|8289.7|8256.7|8279.1|8246.1|0
1624326300000|2021-06-22 01:45:00|8280.8|8247.8|8278.4|8245.4|8280.8|8247.8|8271.6|8238.6|0
1624326600000|2021-06-22 01:50:00|8274.8|8241.8|8281.6|8248.6|8281.6|8248.6|8268.3|8235.3|0
1624326900000|2021-06-22 01:55:00|8280.2|8247.2|8280|8247|8280.2|8247.2|8266.3|8233.3|0
1624327200000|2021-06-22 02:00:00|8279.6|8246.6|8279.8|8246.8|8280.3|8247.3|8276.4|8243.4|0
1624327500000|2021-06-22 02:05:00|8279.6|8246.6|8283|8250|8283|8250|8275.5|8242.5|0
1624327800000|2021-06-22 02:10:00|8281.9|8248.9|8282|8249|8282.7|8249.7|8278.3|8245.3|0
1624328100000|2021-06-22 02:15:00|8286.8|8253.8|8296.2|8263|8298|8264.8|8284.3|8251.3|0
1624328400000|2021-06-22 02:20:00|8299.2|8266|8294|8260.8|8299.2|8266|8292|8258.8|0
1624328700000|2021-06-22 02:25:00|8296.4|8263.2|8302.4|8269.2|8302.4|8269.2|8296.1|8262.9|0
1624329000000|2021-06-22 02:30:00|8301.6|8268.4|8318.6|8285.4|8319.4|8286.2|8301.6|8268.4|0
1624329300000|2021-06-22 02:35:00|8322.3|8289.1|8318.5|8285.3|8325.4|8292.2|8318.4|8285.2|0
1624329600000|2021-06-22 02:40:00|8319.2|8286|8320.6|8287.4|8322.4|8289.2|8316.4|8283.2|0
1624329900000|2021-06-22 02:45:00|8320.4|8287.2|8323|8289.8|8324.4|8291.2|8317.7|8284.5|0
1624330200000|2021-06-22 02:50:00|8319.7|8286.5|8312.5|8279.3|8320.6|8287.4|8312.2|8279|0
1624330500000|2021-06-22 02:55:00|8314.4|8281.2|8308.3|8275.1|8314.4|8281.2|8307.6|8274.4|0
1624330800000|2021-06-22 03:00:00|8306.1|8272.9|8315.7|8282.5|8316.8|8283.6|8305.9|8272.7|0
1624331100000|2021-06-22 03:05:00|8317.7|8284.5|8325.9|8292.7|8325.9|8292.7|8315.2|8282|0
1624331400000|2021-06-22 03:10:00|8323.1|8289.9|8324.4|8291.2|8327.3|8294.1|8322.6|8289.4|0
1624331700000|2021-06-22 03:15:00|8323.1|8289.9|8321.4|8288.2|8323.6|8290.4|8321.4|8288.2|0
1624332000000|2021-06-22 03:20:00|8321|8287.8|8328.7|8295.5|8328.7|8295.5|8321|8287.8|0
1624332300000|2021-06-22 03:25:00|8329.1|8295.9|8325.5|8292.3|8329.1|8295.9|8323.9|8290.7|0
1624332600000|2021-06-22 03:30:00|8323.1|8289.9|8326.1|8292.9|8329.5|8296.3|8323.1|8289.9|0
1624332900000|2021-06-22 03:35:00|8326.8|8293.6|8327.8|8294.6|8330.8|8297.6|8326.8|8293.6|0
1624333200000|2021-06-22 03:40:00|8325.8|8292.6|8339.4|8306.2|8339.4|8306.2|8320.6|8287.4|0
1624333500000|2021-06-22 03:45:00|8339.3|8306.1|8360|8326.6|8360|8326.6|8339.3|8306.1|0
1624333800000|2021-06-22 03:50:00|8358.9|8325.5|8356.5|8323.1|8362.1|8328.7|8356.5|8323.1|0
1624334100000|2021-06-22 03:55:00|8356.4|8323|8351.3|8317.9|8356.4|8323|8346.5|8313.1|0
1624334400000|2021-06-22 04:00:00|8358.2|8324.8|8355.9|8322.5|8359.8|8326.4|8355.4|8322|0
1624334700000|2021-06-22 04:05:00|8360.8|8327.4|8363.3|8329.9|8364.1|8330.7|8358.9|8325.5|0
1624335000000|2021-06-22 04:10:00|8360.2|8326.8|8361.1|8327.7|8361.1|8327.7|8353.5|8320.1|0
1624335300000|2021-06-22 04:15:00|8360|8326.6|8362.7|8329.3|8362.7|8329.3|8358.1|8324.7|0
1624335600000|2021-06-22 04:20:00|8364.7|8331.3|8364.9|8331.5|8364.9|8331.5|8359.8|8326.4|0
1624335900000|2021-06-22 04:25:00|8364.1|8330.7|8364.1|8330.7|8364.5|8331.1|8360.1|8326.7|0
1624336200000|2021-06-22 04:30:00|8360.7|8327.3|8362.2|8328.8|8363.1|8329.7|8358.5|8325.1|0
1624336500000|2021-06-22 04:35:00|8359.5|8326.1|8364.6|8331.2|8364.6|8331.2|8359.5|8326.1|0
1624336800000|2021-06-22 04:40:00|8361.2|8327.8|8368.7|8335.3|8369.9|8336.5|8361.2|8327.8|0
1624337100000|2021-06-22 04:45:00|8371|8337.6|8373.8|8340.4|8375.5|8342.1|8371|8337.6|0
1624337400000|2021-06-22 04:50:00|8373|8339.6|8358.1|8324.7|8373.6|8340.2|8358.1|8324.7|0
1624337700000|2021-06-22 04:55:00|8360.7|8327.3|8352.7|8319.3|8361.2|8327.8|8352.7|8319.3|0
1624338000000|2021-06-22 05:00:00|8354.5|8321.1|8350.4|8317|8355.6|8322.2|8346.1|8312.7|0
1624338300000|2021-06-22 05:05:00|8349.5|8316.1|8354.3|8320.9|8354.3|8320.9|8346.6|8313.2|0
1624338600000|2021-06-22 05:10:00|8356.8|8323.4|8354.6|8321.2|8356.8|8323.4|8347.6|8314.2|0
1624338900000|2021-06-22 05:15:00|8353.9|8320.5|8345.5|8312.1|8354.7|8321.3|8345.5|8312.1|0
1624339200000|2021-06-22 05:20:00|8348.1|8314.7|8348.2|8314.8|8350.5|8317.1|8346|8312.6|0
1624339500000|2021-06-22 05:25:00|8349.2|8315.8|8353.9|8320.5|8353.9|8320.5|8348.2|8314.8|0
1624339800000|2021-06-22 05:30:00|8353.7|8320.3|8355.4|8322|8359.9|8326.5|8353.7|8320.3|0
1624340100000|2021-06-22 05:35:00|8354.2|8320.8|8346.6|8313.2|8354.2|8320.8|8345.3|8311.9|0
1624340400000|2021-06-22 05:40:00|8347.4|8314|8340.3|8307.1|8348.2|8314.8|8340.3|8307.1|0
1624340700000|2021-06-22 05:45:00|8342|8308.6|8343.6|8310.2|8344|8310.6|8338.2|8305|0
1624341000000|2021-06-22 05:50:00|8343.8|8310.4|8332.4|8299.2|8343.8|8310.4|8330.9|8297.7|0
1624341300000|2021-06-22 05:55:00|8334.3|8301.1|8334.2|8301|8338.8|8305.6|8329.4|8296.2|0
1624407000000|2021-06-23 00:10:00|8269.6|8236.6|8271.2|8238.2|8271.5|8238.5|8251.4|8218.4|0
1624407300000|2021-06-23 00:15:00|8276|8243|8270|8237|8276|8243|8268.6|8235.6|0
1624407600000|2021-06-23 00:20:00|8268|8235|8261.7|8228.7|8268|8235|8251|8218|0
1624407900000|2021-06-23 00:25:00|8256.2|8223.2|8249.3|8216.3|8261.9|8228.9|8247.2|8214.2|0
1624408200000|2021-06-23 00:30:00|8245.3|8212.3|8231|8198.2|8248|8215|8228.6|8195.8|0
1624408500000|2021-06-23 00:35:00|8231.4|8198.6|8240|8207.2|8240|8207.2|8230.6|8197.8|0
1624408800000|2021-06-23 00:40:00|8236.9|8204.1|8242.4|8209.4|8247.7|8214.7|8233.7|8200.9|0
1624409100000|2021-06-23 00:45:00|8237.6|8204.8|8236.9|8204.1|8240.3|8207.5|8236.1|8203.3|0
1624409400000|2021-06-23 00:50:00|8236|8203.2|8221.6|8188.8|8236.7|8203.9|8220.5|8187.7|0
1624409700000|2021-06-23 00:55:00|8220.3|8187.5|8213.7|8180.9|8221.7|8188.9|8209.4|8176.6|0
1624410000000|2021-06-23 01:00:00|8212.6|8179.8|8218.8|8186|8223.3|8190.5|8212.6|8179.8|0
1624410300000|2021-06-23 01:05:00|8224.5|8191.7|8218.1|8185.3|8227.7|8194.9|8215.7|8182.9|0
1624410600000|2021-06-23 01:10:00|8219.2|8186.4|8217.1|8184.3|8220.1|8187.3|8216.9|8184.1|0
1624410900000|2021-06-23 01:15:00|8218.3|8185.5|8210.1|8177.3|8220.9|8188.1|8210.1|8177.3|0
1624411200000|2021-06-23 01:20:00|8213.9|8181.1|8215|8182.2|8220.2|8187.4|8211.1|8178.3|0
1624411500000|2021-06-23 01:25:00|8217.7|8184.9|8216.1|8183.3|8217.7|8184.9|8213.6|8180.8|0
1624411800000|2021-06-23 01:30:00|8215.5|8182.7|8222.8|8190|8222.8|8190|8213.4|8180.6|0
1624412100000|2021-06-23 01:35:00|8221.7|8188.9|8220.1|8187.3|8222.5|8189.7|8217.8|8185|0
1624412400000|2021-06-23 01:40:00|8218.9|8186.1|8218|8185.2|8221.1|8188.3|8216.2|8183.4|0
1624412700000|2021-06-23 01:45:00|8223.3|8190.5|8218.9|8186.1|8224.3|8191.5|8218.1|8185.3|0
1624413000000|2021-06-23 01:50:00|8215.4|8182.6|8221.4|8188.6|8224.5|8191.7|8215.4|8182.6|0
1624413300000|2021-06-23 01:55:00|8223.7|8190.9|8220.2|8187.4|8223.7|8190.9|8218.7|8185.9|0
1624413600000|2021-06-23 02:00:00|8219.7|8186.9|8220.3|8187.5|8220.3|8187.5|8216.5|8183.7|0
1624413900000|2021-06-23 02:05:00|8218.9|8186.1|8213.4|8180.6|8222.5|8189.7|8213.4|8180.6|0
1624414200000|2021-06-23 02:10:00|8213.1|8180.3|8212.7|8179.9|8215.7|8182.9|8210.6|8177.8|0
1624414500000|2021-06-23 02:15:00|8212.2|8179.4|8220.1|8187.3|8220.2|8187.4|8212.2|8179.4|0
1624414800000|2021-06-23 02:20:00|8219.8|8187|8223.2|8190.4|8223.2|8190.4|8219.6|8186.8|0
1624415100000|2021-06-23 02:25:00|8221.3|8188.5|8227.9|8195.1|8227.9|8195.1|8221.3|8188.5|0
1624415400000|2021-06-23 02:30:00|8231.5|8198.7|8226.9|8194.1|8233.3|8200.5|8225.7|8192.9|0
1624415700000|2021-06-23 02:35:00|8225.6|8192.8|8223|8190.2|8228.3|8195.5|8223|8190.2|0
1624416000000|2021-06-23 02:40:00|8224.6|8191.8|8222.7|8189.9|8224.6|8191.8|8216.3|8183.5|0
1624416300000|2021-06-23 02:45:00|8218.9|8186.1|8226.8|8194|8226.8|8194|8218.9|8186.1|0
1624416600000|2021-06-23 02:50:00|8225.2|8192.4|8233.9|8201.1|8236|8203.2|8225.2|8192.4|0
1624416900000|2021-06-23 02:55:00|8233.7|8200.9|8238.5|8205.7|8240.1|8207.3|8233.5|8200.7|0
1624417200000|2021-06-23 03:00:00|8236.7|8203.9|8231.1|8198.3|8236.9|8204.1|8231.1|8198.3|0
1624417500000|2021-06-23 03:05:00|8227.2|8194.4|8234.1|8201.3|8234.1|8201.3|8227.2|8194.4|0
1624417800000|2021-06-23 03:10:00|8233.6|8200.8|8234.6|8201.8|8234.6|8201.8|8228.6|8195.8|0
1624418100000|2021-06-23 03:15:00|8237.5|8204.7|8236.6|8203.8|8238.4|8205.6|8235|8202.2|0
1624418400000|2021-06-23 03:20:00|8236.1|8203.3|8235.9|8203.1|8237.5|8204.7|8233|8200.2|0
1624418700000|2021-06-23 03:25:00|8234.4|8201.6|8236.9|8204.1|8238|8205.2|8234.4|8201.6|0
1624419000000|2021-06-23 03:30:00|8233.8|8201|8232.7|8199.9|8234.7|8201.9|8231.6|8198.8|0
1624419300000|2021-06-23 03:35:00|8234.5|8201.7|8232.1|8199.3|8234.5|8201.7|8230.5|8197.7|0
1624419600000|2021-06-23 03:40:00|8230|8197.2|8228.9|8196.1|8231.4|8198.6|8228.9|8196.1|0
1624419900000|2021-06-23 03:45:00|8227.6|8194.8|8227.5|8194.7|8228.7|8195.9|8224|8191.2|0
1624420200000|2021-06-23 03:50:00|8227.8|8195|8223.6|8190.8|8229.1|8196.3|8222.6|8189.8|0
1624420500000|2021-06-23 03:55:00|8221.5|8188.7|8219.3|8186.5|8221.5|8188.7|8216.6|8183.8|0
1624420800000|2021-06-23 04:00:00|8220.4|8187.6|8220.4|8187.6|8223.2|8190.4|8217.4|8184.6|0
1624421100000|2021-06-23 04:05:00|8221.3|8188.5|8223.5|8190.7|8223.5|8190.7|8218.8|8186|0
1624421400000|2021-06-23 04:10:00|8225.7|8192.9|8231.1|8198.3|8232.3|8199.5|8225.7|8192.9|0
1624421700000|2021-06-23 04:15:00|8232.5|8199.7|8238.9|8206.1|8238.9|8206.1|8230.5|8197.7|0
1624422000000|2021-06-23 04:20:00|8239.7|8206.9|8246.1|8213.1|8246.1|8213.1|8239.7|8206.9|0
1624422300000|2021-06-23 04:25:00|8246.2|8213.2|8243.1|8210.1|8246.2|8213.2|8239.1|8206.3|0
1624422600000|2021-06-23 04:30:00|8243|8210|8249|8216|8249|8216|8243|8210|0
1624422900000|2021-06-23 04:35:00|8249.3|8216.3|8246.4|8213.4|8249.3|8216.3|8244.5|8211.5|0
1624423200000|2021-06-23 04:40:00|8244.6|8211.6|8244.2|8211.2|8249.9|8216.9|8244.2|8211.2|0
1624423500000|2021-06-23 04:45:00|8242.2|8209.2|8245.5|8212.5|8245.5|8212.5|8239.4|8206.6|0
1624423800000|2021-06-23 04:50:00|8243.9|8210.9|8243.4|8210.4|8246.5|8213.5|8243.3|8210.3|0
1624424100000|2021-06-23 04:55:00|8246.4|8213.4|8249.1|8216.1|8249.1|8216.1|8244.2|8211.2|0
1624424400000|2021-06-23 05:00:00|8245.3|8212.3|8244.4|8211.4|8245.3|8212.3|8242.5|8209.5|0
1624424700000|2021-06-23 05:05:00|8245.5|8212.5|8232.3|8199.5|8245.5|8212.5|8232.3|8199.5|0
1624425000000|2021-06-23 05:10:00|8235.3|8202.5|8230.2|8197.4|8236.6|8203.8|8230|8197.2|0
1624425300000|2021-06-23 05:15:00|8229.2|8196.4|8226.7|8193.9|8229.2|8196.4|8220.7|8187.9|0
1624425600000|2021-06-23 05:20:00|8225.8|8193|8228.9|8196.1|8232|8199.2|8223.8|8191|0
1624425900000|2021-06-23 05:25:00|8231.2|8198.4|8229.1|8196.3|8231.7|8198.9|8228|8195.2|0
1624426200000|2021-06-23 05:30:00|8228.8|8196|8233.6|8200.8|8234|8201.2|8228.5|8195.7|0
1624426500000|2021-06-23 05:35:00|8234.4|8201.6|8230.9|8198.1|8234.4|8201.6|8229|8196.2|0
1624426800000|2021-06-23 05:40:00|8229.9|8197.1|8233|8200.2|8233.7|8200.9|8229.9|8197.1|0
1624427100000|2021-06-23 05:45:00|8232.9|8200.1|8233.1|8200.3|8238.4|8205.6|8232.9|8200.1|0
1624427400000|2021-06-23 05:50:00|8234.8|8202|8233.8|8201|8235.4|8202.6|8230.1|8197.3|0
1624427700000|2021-06-23 05:55:00|8229.1|8196.3|8227.9|8195.1|8229.1|8196.3|8224.6|8191.8|0
1624493400000|2021-06-24 00:10:00|8187.3|8154.7|8189.7|8157.1|8203|8170.2|8179.1|8146.5|0
1624493700000|2021-06-24 00:15:00|8190.5|8157.9|8165.7|8133.1|8190.5|8157.9|8164.2|8131.6|0
1624494000000|2021-06-24 00:20:00|8164.7|8132.1|8187|8154.4|8190.6|8158|8164.7|8132.1|0
1624494300000|2021-06-24 00:25:00|8183.8|8151.2|8211.2|8178.4|8211.2|8178.4|8183.8|8151.2|0
1624494600000|2021-06-24 00:30:00|8213.3|8180.5|8172.6|8140|8213.3|8180.5|8172.6|8140|0
1624494900000|2021-06-24 00:35:00|8169.4|8136.8|8158.6|8126|8169.7|8137.1|8158.6|8126|0
1624495200000|2021-06-24 00:40:00|8157.8|8125.2|8168.5|8135.9|8170.9|8138.3|8157.8|8125.2|0
1624495500000|2021-06-24 00:45:00|8166|8133.4|8164.9|8132.3|8170.8|8138.2|8158.6|8126|0
1624495800000|2021-06-24 00:50:00|8164.1|8131.5|8153.5|8120.9|8167.3|8134.7|8153.5|8120.9|0
1624496100000|2021-06-24 00:55:00|8156.4|8123.8|8152|8119.4|8156.4|8123.8|8149.5|8116.9|0
1624496400000|2021-06-24 01:00:00|8161|8128.4|8156.2|8123.6|8161|8128.4|8156.2|8123.6|0
1624496700000|2021-06-24 01:05:00|8151.5|8118.9|8152.2|8119.6|8153.3|8120.7|8149.9|8117.3|0
1624497000000|2021-06-24 01:10:00|8150.4|8117.8|8145.1|8112.5|8150.4|8117.8|8140.8|8108.4|0
1624497300000|2021-06-24 01:15:00|8141.7|8109.1|8138.6|8106.2|8141.7|8109.1|8136|8103.6|0
1624497600000|2021-06-24 01:20:00|8146.3|8113.7|8146.1|8113.5|8146.3|8113.7|8140.6|8108.2|0
1624497900000|2021-06-24 01:25:00|8143.3|8110.7|8151.3|8118.7|8155|8122.4|8143.3|8110.7|0
1624498200000|2021-06-24 01:30:00|8150.3|8117.7|8158.9|8126.3|8158.9|8126.3|8150.3|8117.7|0
1624498500000|2021-06-24 01:35:00|8160.1|8127.5|8157.3|8124.7|8162.6|8130|8156.6|8124|0
1624498800000|2021-06-24 01:40:00|8157.4|8124.8|8156.4|8123.8|8160.4|8127.8|8153.2|8120.6|0
1624499100000|2021-06-24 01:45:00|8158.9|8126.3|8152.5|8119.9|8158.9|8126.3|8151.2|8118.6|0
1624499400000|2021-06-24 01:50:00|8155.5|8122.9|8155.1|8122.5|8156.6|8124|8154|8121.4|0
1624499700000|2021-06-24 01:55:00|8152.7|8120.1|8159.1|8126.5|8162.9|8130.3|8152.7|8120.1|0
1624500000000|2021-06-24 02:00:00|8159.9|8127.3|8165.5|8132.9|8169.9|8137.3|8159.9|8127.3|0
1624500300000|2021-06-24 02:05:00|8168.6|8136|8182.5|8149.9|8183.7|8151.1|8168.6|8136|0
1624500600000|2021-06-24 02:10:00|8181.3|8148.7|8166.3|8133.7|8181.3|8148.7|8166|8133.4|0
1624500900000|2021-06-24 02:15:00|8165.8|8133.2|8169.1|8136.5|8171|8138.4|8165.8|8133.2|0
1624501200000|2021-06-24 02:20:00|8169.3|8136.7|8167.3|8134.7|8169.3|8136.7|8166.7|8134.1|0
1624501500000|2021-06-24 02:25:00|8170.4|8137.8|8169.4|8136.8|8170.4|8137.8|8166|8133.4|0
1624501800000|2021-06-24 02:30:00|8169|8136.4|8165.7|8133.1|8169|8136.4|8163.9|8131.3|0
1624502100000|2021-06-24 02:35:00|8165.3|8132.7|8165.8|8133.2|8166.2|8133.6|8164|8131.4|0
1624502400000|2021-06-24 02:40:00|8165.9|8133.3|8168.7|8136.1|8168.7|8136.1|8161.3|8128.7|0
1624502700000|2021-06-24 02:45:00|8168|8135.4|8165.2|8132.6|8170.2|8137.6|8164.1|8131.5|0
1624503000000|2021-06-24 02:50:00|8167|8134.4|8168.5|8135.9|8168.7|8136.1|8165.3|8132.7|0
1624503300000|2021-06-24 02:55:00|8166.3|8133.7|8163.1|8130.5|8168.9|8136.3|8162.4|8129.8|0
1624503600000|2021-06-24 03:00:00|8164.6|8132|8163.9|8131.3|8164.6|8132|8158.1|8125.5|0
1624503900000|2021-06-24 03:05:00|8159.8|8127.2|8153.9|8121.3|8159.9|8127.3|8153.9|8121.3|0
1624504200000|2021-06-24 03:10:00|8154.1|8121.5|8152.1|8119.5|8154.1|8121.5|8149.8|8117.2|0
1624504500000|2021-06-24 03:15:00|8151.8|8119.2|8144.1|8111.5|8151.8|8119.2|8144.1|8111.5|0
1624504800000|2021-06-24 03:20:00|8143.4|8110.8|8148.8|8116.2|8148.8|8116.2|8142.4|8109.8|0
1624505100000|2021-06-24 03:25:00|8146.4|8113.8|8151.9|8119.3|8156.5|8123.9|8146.4|8113.8|0
1624505400000|2021-06-24 03:30:00|8153.5|8120.9|8151.8|8119.2|8153.5|8120.9|8149.5|8116.9|0
1624505700000|2021-06-24 03:35:00|8152.6|8120|8154.6|8122|8155.4|8122.8|8152.6|8120|0
1624506000000|2021-06-24 03:40:00|8154.1|8121.5|8151|8118.4|8157.2|8124.6|8151|8118.4|0
1624506300000|2021-06-24 03:45:00|8150.9|8118.3|8155.7|8123.1|8155.7|8123.1|8149.8|8117.2|0
1624506600000|2021-06-24 03:50:00|8156.3|8123.7|8160.2|8127.6|8160.7|8128.1|8154.7|8122.1|0
1624506900000|2021-06-24 03:55:00|8163.4|8130.8|8163.7|8131.1|8167.2|8134.6|8161.6|8129|0
1624507200000|2021-06-24 04:00:00|8166|8133.4|8164|8131.4|8166|8133.4|8158.8|8126.2|0
1624507500000|2021-06-24 04:05:00|8162.6|8130|8159.6|8127|8162.9|8130.3|8158.7|8126.1|0
1624507800000|2021-06-24 04:10:00|8162|8129.4|8158.3|8125.7|8162.2|8129.6|8158.3|8125.7|0
1624508100000|2021-06-24 04:15:00|8159.6|8127|8160.9|8128.3|8163.2|8130.6|8158|8125.4|0
1624508400000|2021-06-24 04:20:00|8161.1|8128.5|8157.7|8125.1|8161.1|8128.5|8156.2|8123.6|0
1624508700000|2021-06-24 04:25:00|8159.2|8126.6|8160.6|8128|8160.6|8128|8154.9|8122.3|0
1624509000000|2021-06-24 04:30:00|8159.4|8126.8|8157|8124.4|8162.5|8129.9|8155.5|8122.9|0
1624509300000|2021-06-24 04:35:00|8158.3|8125.7|8151.4|8118.8|8158.3|8125.7|8151.4|8118.8|0
1624509600000|2021-06-24 04:40:00|8153.6|8121|8154|8121.4|8157|8124.4|8153.3|8120.7|0
1624509900000|2021-06-24 04:45:00|8155.5|8122.9|8157.3|8124.7|8157.3|8124.7|8153.8|8121.2|0
1624510200000|2021-06-24 04:50:00|8159.9|8127.3|8169.1|8136.5|8169.8|8137.2|8158.2|8125.6|0
1624510500000|2021-06-24 04:55:00|8170.3|8137.7|8167.6|8135|8175.1|8142.5|8167.6|8135|0
1624510800000|2021-06-24 05:00:00|8166.6|8134|8156.8|8124.2|8166.6|8134|8156.5|8123.9|0
1624511100000|2021-06-24 05:05:00|8157|8124.4|8152.8|8120.2|8158.5|8125.9|8152|8119.4|0
1624511400000|2021-06-24 05:10:00|8151.6|8119|8155.6|8123|8156.7|8124.1|8151.6|8119|0
1624511700000|2021-06-24 05:15:00|8155|8122.4|8137.6|8105.2|8155|8122.4|8136.3|8103.9|0
1624512000000|2021-06-24 05:20:00|8136.7|8104.3|8135.7|8103.3|8137.9|8105.5|8134.3|8101.9|0
1624512300000|2021-06-24 05:25:00|8133.7|8101.3|8130|8097.6|8135.4|8103|8128.4|8096|0
1624512600000|2021-06-24 05:30:00|8126.9|8094.5|8125|8092.6|8126.9|8094.5|8121.6|8089.2|0
1624512900000|2021-06-24 05:35:00|8125.7|8093.3|8121.1|8088.7|8126.7|8094.3|8121.1|8088.7|0
1624513200000|2021-06-24 05:40:00|8114.8|8082.4|8113.8|8081.4|8115.5|8083.1|8110.2|8077.8|0
1624513500000|2021-06-24 05:45:00|8112.2|8079.8|8114.6|8082.2|8114.6|8082.2|8111|8078.6|0
1624513800000|2021-06-24 05:50:00|8114|8081.6|8113.7|8081.3|8118.7|8086.3|8112.8|8080.4|0
1624514100000|2021-06-24 05:55:00|8112.6|8080.2|8105.4|8073|8112.6|8080.2|8101.8|8069.4|0
1624579800000|2021-06-25 00:10:00|8105.6|8073.2|8098.6|8066.2|8107.7|8075.3|8095.5|8063.1|0
1624580100000|2021-06-25 00:15:00|8111.4|8079|8127.8|8095.4|8127.8|8095.4|8111.4|8079|0
1624580400000|2021-06-25 00:20:00|8128.2|8095.8|8153.2|8120.6|8153.2|8120.6|8124.5|8092.1|0
1624580700000|2021-06-25 00:25:00|8151.1|8118.5|8133.3|8100.9|8151.1|8118.5|8129.5|8097.1|0
1624581000000|2021-06-25 00:30:00|8134.5|8102.1|8135.8|8103.4|8137.3|8104.9|8127.6|8095.2|0
1624581300000|2021-06-25 00:35:00|8131|8098.6|8132.4|8100|8137.5|8105.1|8130.2|8097.8|0
1624581600000|2021-06-25 00:40:00|8133|8100.6|8129.6|8097.2|8136.1|8103.7|8129.6|8097.2|0
1624581900000|2021-06-25 00:45:00|8131.8|8099.4|8124.2|8091.8|8132.7|8100.3|8124.2|8091.8|0
1624582200000|2021-06-25 00:50:00|8125.8|8093.4|8120.5|8088.1|8128.7|8096.3|8118.6|8086.2|0
1624582500000|2021-06-25 00:55:00|8116.7|8084.3|8119.1|8086.7|8122|8089.6|8116.7|8084.3|0
1624582800000|2021-06-25 01:00:00|8120.1|8087.7|8110.2|8077.8|8121|8088.6|8109.7|8077.3|0
1624583100000|2021-06-25 01:05:00|8108.9|8076.5|8102.3|8069.9|8112.7|8080.3|8097.9|8065.5|0
1624583400000|2021-06-25 01:10:00|8101.8|8069.4|8109|8076.6|8110.4|8078|8101.8|8069.4|0
1624583700000|2021-06-25 01:15:00|8109.9|8077.5|8107.4|8075|8111.7|8079.3|8107.4|8075|0
1624584000000|2021-06-25 01:20:00|8109.4|8077|8094.5|8062.1|8109.4|8077|8094.5|8062.1|0
1624584300000|2021-06-25 01:25:00|8095.9|8063.5|8108.3|8075.9|8109|8076.6|8095.9|8063.5|0
1624584600000|2021-06-25 01:30:00|8102.9|8070.5|8113.7|8081.3|8113.7|8081.3|8102.9|8070.5|0
1624584900000|2021-06-25 01:35:00|8112.9|8080.5|8103|8070.6|8113|8080.6|8103|8070.6|0
1624585200000|2021-06-25 01:40:00|8107.2|8074.8|8104.1|8071.7|8109.9|8077.5|8104.1|8071.7|0
1624585500000|2021-06-25 01:45:00|8108.5|8076.1|8107.6|8075.2|8108.5|8076.1|8104.4|8072|0
1624585800000|2021-06-25 01:50:00|8108.3|8075.9|8106.6|8074.2|8111|8078.6|8106.6|8074.2|0
1624586100000|2021-06-25 01:55:00|8106.1|8073.7|8116.5|8084.1|8116.5|8084.1|8104.5|8072.1|0
1624586400000|2021-06-25 02:00:00|8113.7|8081.3|8109|8076.6|8114.5|8082.1|8109|8076.6|0
1624586700000|2021-06-25 02:05:00|8112.4|8080|8114.2|8081.8|8114.2|8081.8|8108.8|8076.4|0
1624587000000|2021-06-25 02:10:00|8122.8|8090.4|8122.5|8090.1|8124|8091.6|8118|8085.6|0
1624587300000|2021-06-25 02:15:00|8121|8088.6|8115.7|8083.3|8121.8|8089.4|8115.4|8083|0
1624587600000|2021-06-25 02:20:00|8116.1|8083.7|8112.6|8080.2|8118.4|8086|8112.4|8080|0
1624587900000|2021-06-25 02:25:00|8115.1|8082.7|8111.6|8079.2|8115.4|8083|8111.1|8078.7|0
1624588200000|2021-06-25 02:30:00|8112.6|8080.2|8108.9|8076.5|8112.7|8080.3|8108|8075.6|0
1624588500000|2021-06-25 02:35:00|8106|8073.6|8112.5|8080.1|8112.5|8080.1|8105.9|8073.5|0
1624588800000|2021-06-25 02:40:00|8110|8077.6|8109.3|8076.9|8111.9|8079.5|8107.8|8075.4|0
1624589100000|2021-06-25 02:45:00|8108.7|8076.3|8109.6|8077.2|8113.1|8080.7|8108.3|8075.9|0
1624589400000|2021-06-25 02:50:00|8110.1|8077.7|8112|8079.6|8112.6|8080.2|8108.1|8075.7|0
1624589700000|2021-06-25 02:55:00|8111.3|8078.9|8109|8076.6|8111.3|8078.9|8106.1|8073.7|0
1624590000000|2021-06-25 03:00:00|8108.7|8076.3|8107.3|8074.9|8113|8080.6|8107.3|8074.9|0
1624590300000|2021-06-25 03:05:00|8112.5|8080.1|8113.8|8081.4|8115.7|8083.3|8111.8|8079.4|0
1624590600000|2021-06-25 03:10:00|8115.9|8083.5|8120.1|8087.7|8120.1|8087.7|8114|8081.6|0
1624590900000|2021-06-25 03:15:00|8120.4|8088|8121.4|8089|8121.4|8089|8116.1|8083.7|0
1624591200000|2021-06-25 03:20:00|8119.9|8087.5|8117.9|8085.5|8119.9|8087.5|8117.4|8085|0
1624591500000|2021-06-25 03:25:00|8120|8087.6|8118.2|8085.8|8120|8087.6|8113.5|8081.1|0
1624591800000|2021-06-25 03:30:00|8118.6|8086.2|8121.2|8088.8|8121.4|8089|8116.3|8083.9|0
1624592100000|2021-06-25 03:35:00|8119.9|8087.5|8120.5|8088.1|8121|8088.6|8119.4|8087|0
1624592400000|2021-06-25 03:40:00|8117.8|8085.4|8119.1|8086.7|8119.3|8086.9|8116.6|8084.2|0
1624592700000|2021-06-25 03:45:00|8117.9|8085.5|8114.6|8082.2|8118.3|8085.9|8114.1|8081.7|0
1624593000000|2021-06-25 03:50:00|8118.6|8086.2|8116.6|8084.2|8120.9|8088.5|8116.6|8084.2|0
1624593300000|2021-06-25 03:55:00|8111.4|8079|8113.2|8080.8|8113.4|8081|8111.4|8079|0
1624593600000|2021-06-25 04:00:00|8115|8082.6|8118.2|8085.8|8119.3|8086.9|8115|8082.6|0
1624593900000|2021-06-25 04:05:00|8120.7|8088.3|8116|8083.6|8121.6|8089.2|8116|8083.6|0
1624594200000|2021-06-25 04:10:00|8118.1|8085.7|8113.2|8080.8|8118.1|8085.7|8112.6|8080.2|0
1624594500000|2021-06-25 04:15:00|8116.1|8083.7|8117.6|8085.2|8117.6|8085.2|8114.5|8082.1|0
1624594800000|2021-06-25 04:20:00|8118.1|8085.7|8119.7|8087.3|8119.7|8087.3|8114.1|8081.7|0
1624595100000|2021-06-25 04:25:00|8117.3|8084.9|8117.6|8085.2|8118.5|8086.1|8114.8|8082.4|0
1624595400000|2021-06-25 04:30:00|8118|8085.6|8110.3|8077.9|8118|8085.6|8110.3|8077.9|0
1624595700000|2021-06-25 04:35:00|8110.4|8078|8107.7|8075.3|8110.8|8078.4|8107.7|8075.3|0
1624596000000|2021-06-25 04:40:00|8108.4|8076|8102.1|8069.7|8109.7|8077.3|8101.8|8069.4|0
1624596300000|2021-06-25 04:45:00|8105|8072.6|8109|8076.6|8111.6|8079.2|8104.9|8072.5|0
1624596600000|2021-06-25 04:50:00|8112.4|8080|8114.9|8082.5|8115.5|8083.1|8108.3|8075.9|0
1624596900000|2021-06-25 04:55:00|8113.6|8081.2|8114.9|8082.5|8118.6|8086.2|8113|8080.6|0
1624597200000|2021-06-25 05:00:00|8116.4|8084|8108.5|8076.1|8116.9|8084.5|8107.5|8075.1|0
1624597500000|2021-06-25 05:05:00|8109.4|8077|8106.3|8073.9|8109.4|8077|8106.3|8073.9|0
1624597800000|2021-06-25 05:10:00|8104.4|8072|8110.6|8078.2|8114.1|8081.7|8104.4|8072|0
1624598100000|2021-06-25 05:15:00|8111.1|8078.7|8112.9|8080.5|8112.9|8080.5|8110.3|8077.9|0
1624598400000|2021-06-25 05:20:00|8110.5|8078.1|8111.4|8079|8117.7|8085.3|8110.5|8078.1|0
1624598700000|2021-06-25 05:25:00|8112.5|8080.1|8110|8077.6|8112.5|8080.1|8107.8|8075.4|0
1624599000000|2021-06-25 05:30:00|8112|8079.6|8116.1|8083.7|8117.6|8085.2|8107.9|8075.5|0
1624599300000|2021-06-25 05:35:00|8116.4|8084|8118.2|8085.8|8119.7|8087.3|8116.4|8084|0
1624599600000|2021-06-25 05:40:00|8121.4|8089|8124.9|8092.5|8124.9|8092.5|8117.2|8084.8|0
1624599900000|2021-06-25 05:45:00|8126.1|8093.7|8126.2|8093.8|8126.8|8094.4|8125.3|8092.9|0
1624600200000|2021-06-25 05:50:00|8128.2|8095.8|8132.6|8100.2|8133.7|8101.3|8127.7|8095.3|0
1624600500000|2021-06-25 05:55:00|8134.6|8102.2|8132.5|8100.1|8143.1|8110.5|8132.5|8100.1|0
1624839000000|2021-06-28 00:10:00|8161.1|8128.5|8165.5|8132.9|8169.6|8137|8161.1|8128.5|0
1624839300000|2021-06-28 00:15:00|8164.5|8131.9|8182.4|8149.8|8184.4|8151.8|8164.5|8131.9|0
1624839600000|2021-06-28 00:20:00|8176.7|8144.1|8175.2|8142.6|8180.8|8148.2|8175.2|8142.6|0
1624839900000|2021-06-28 00:25:00|8169.5|8136.9|8180.2|8147.6|8180.2|8147.6|8168.3|8135.7|0
1624840200000|2021-06-28 00:30:00|8180.6|8148|8164.7|8132.1|8180.6|8148|8163.6|8131|0
1624840500000|2021-06-28 00:35:00|8162.9|8130.3|8159.7|8127.1|8165|8132.4|8157.1|8124.5|0
1624840800000|2021-06-28 00:40:00|8156.8|8124.2|8146.9|8114.3|8156.8|8124.2|8141.5|8108.9|0
1624841100000|2021-06-28 00:45:00|8135.2|8102.8|8148.7|8116.1|8148.7|8116.1|8135.2|8102.8|0
1624841400000|2021-06-28 00:50:00|8148.1|8115.5|8167|8134.4|8167|8134.4|8148.1|8115.5|0
1624841700000|2021-06-28 00:55:00|8172.6|8140|8184.7|8152.1|8188.6|8156|8171|8138.4|0
1624842000000|2021-06-28 01:00:00|8185.5|8152.9|8187.6|8155|8187.7|8155.1|8177.9|8145.3|0
1624842300000|2021-06-28 01:05:00|8185.5|8152.9|8165.7|8133.1|8186.2|8153.6|8165.7|8133.1|0
1624842600000|2021-06-28 01:10:00|8165.3|8132.7|8165.3|8132.7|8167.6|8135|8160.7|8128.1|0
1624842900000|2021-06-28 01:15:00|8159.9|8127.3|8153.5|8120.9|8159.9|8127.3|8148|8115.4|0
1624843200000|2021-06-28 01:20:00|8151|8118.4|8157.4|8124.8|8162.5|8129.9|8151|8118.4|0
1624843500000|2021-06-28 01:25:00|8158.4|8125.8|8158|8125.4|8163.7|8131.1|8156.8|8124.2|0
1624843800000|2021-06-28 01:30:00|8157|8124.4|8143.4|8110.8|8157|8124.4|8143.2|8110.6|0
1624844100000|2021-06-28 01:35:00|8144|8111.4|8134.2|8101.8|8144.2|8111.6|8134.2|8101.8|0
1624844400000|2021-06-28 01:40:00|8140.3|8107.9|8154.7|8122.1|8157.9|8125.3|8139.4|8107|0
1624844700000|2021-06-28 01:45:00|8152.2|8119.6|8156|8123.4|8156|8123.4|8151.7|8119.1|0
1624845000000|2021-06-28 01:50:00|8152.9|8120.3|8151.6|8119|8156.4|8123.8|8150.7|8118.1|0
1624845300000|2021-06-28 01:55:00|8154.5|8121.9|8150.4|8117.8|8157.2|8124.6|8149.2|8116.6|0
1624845600000|2021-06-28 02:00:00|8150|8117.4|8147.8|8115.2|8153.1|8120.5|8147.1|8114.5|0
1624845900000|2021-06-28 02:05:00|8147.2|8114.6|8149.4|8116.8|8149.7|8117.1|8147.2|8114.6|0
1624846200000|2021-06-28 02:10:00|8150.8|8118.2|8152.8|8120.2|8163.6|8131|8150.8|8118.2|0
1624846500000|2021-06-28 02:15:00|8150.3|8117.7|8153.5|8120.9|8156.1|8123.5|8149.5|8116.9|0
1624846800000|2021-06-28 02:20:00|8155.3|8122.7|8147.8|8115.2|8157.9|8125.3|8147.8|8115.2|0
1624847100000|2021-06-28 02:25:00|8151.4|8118.8|8145.5|8112.9|8155.8|8123.2|8145.5|8112.9|0
1624847400000|2021-06-28 02:30:00|8145.1|8112.5|8142.5|8109.9|8148.8|8116.2|8139.5|8107.1|0
1624847700000|2021-06-28 02:35:00|8143.8|8111.2|8146.7|8114.1|8150|8117.4|8142.1|8109.5|0
1624848000000|2021-06-28 02:40:00|8149.4|8116.8|8152.7|8120.1|8152.7|8120.1|8149.2|8116.6|0
1624848300000|2021-06-28 02:45:00|8154.3|8121.7|8155.6|8123|8156.5|8123.9|8153.1|8120.5|0
1624848600000|2021-06-28 02:50:00|8151.6|8119|8152.4|8119.8|8153.4|8120.8|8150.2|8117.6|0
1624848900000|2021-06-28 02:55:00|8150|8117.4|8150.5|8117.9|8154.6|8122|8150|8117.4|0
1624849200000|2021-06-28 03:00:00|8152.2|8119.6|8154.7|8122.1|8154.7|8122.1|8150.9|8118.3|0
1624849500000|2021-06-28 03:05:00|8155.1|8122.5|8157.3|8124.7|8157.3|8124.7|8150.6|8118|0
1624849800000|2021-06-28 03:10:00|8159.9|8127.3|8153.8|8121.2|8159.9|8127.3|8153.8|8121.2|0
1624850100000|2021-06-28 03:15:00|8154.4|8121.8|8151.9|8119.3|8156.9|8124.3|8151.9|8119.3|0
1624850400000|2021-06-28 03:20:00|8150.5|8117.9|8150.7|8118.1|8154.8|8122.2|8150.3|8117.7|0
1624850700000|2021-06-28 03:25:00|8147.7|8115.1|8141.3|8108.8|8153.3|8120.7|8141.3|8108.8|0
1624851000000|2021-06-28 03:30:00|8141.7|8109.1|8143.5|8110.9|8143.5|8110.9|8137.3|8104.9|0
1624851300000|2021-06-28 03:35:00|8142|8109.4|8140.1|8107.7|8142|8109.4|8134.4|8102|0
1624851600000|2021-06-28 03:40:00|8141.6|8109|8142.6|8110|8144.2|8111.6|8138.9|8106.5|0
1624851900000|2021-06-28 03:45:00|8145.1|8112.5|8141.5|8108.9|8146.2|8113.6|8141|8108.6|0
1624852200000|2021-06-28 03:50:00|8142.4|8109.8|8136.4|8104|8145.9|8113.3|8136.4|8104|0
1624852500000|2021-06-28 03:55:00|8138.6|8106.2|8137.8|8105.4|8142|8109.4|8137.8|8105.4|0
1624852800000|2021-06-28 04:00:00|8134.7|8102.3|8137|8104.6|8138.9|8106.5|8130.9|8098.5|0
1624853100000|2021-06-28 04:05:00|8136.8|8104.4|8132.2|8099.8|8140.4|8108|8132.2|8099.8|0
1624853400000|2021-06-28 04:10:00|8131.8|8099.4|8132.2|8099.8|8135.7|8103.3|8129.4|8097|0
1624853700000|2021-06-28 04:15:00|8133.4|8101|8141|8108.6|8142.8|8110.2|8133.2|8100.8|0
1624854000000|2021-06-28 04:20:00|8141.8|8109.2|8140.2|8107.8|8144.1|8111.5|8138.1|8105.7|0
1624854300000|2021-06-28 04:25:00|8141.5|8108.9|8138.5|8106.1|8142.4|8109.8|8137.6|8105.2|0
1624854600000|2021-06-28 04:30:00|8137.6|8105.2|8136.2|8103.8|8140.7|8108.3|8136.2|8103.8|0
1624854900000|2021-06-28 04:35:00|8138.5|8106.1|8131.1|8098.7|8140.8|8108.4|8130.1|8097.7|0
1624855200000|2021-06-28 04:40:00|8128.1|8095.7|8135.6|8103.2|8135.6|8103.2|8128.1|8095.7|0
1624855500000|2021-06-28 04:45:00|8132.7|8100.3|8131.8|8099.4|8136.4|8104|8131.8|8099.4|0
1624855800000|2021-06-28 04:50:00|8135.1|8102.7|8139.6|8107.2|8140.2|8107.8|8135.1|8102.7|0
1624856100000|2021-06-28 04:55:00|8139.7|8107.3|8142|8109.4|8142|8109.4|8139.7|8107.3|0
1624856400000|2021-06-28 05:00:00|8135.1|8102.7|8135|8102.6|8138.9|8106.5|8135|8102.6|0
1624856700000|2021-06-28 05:05:00|8133.7|8101.3|8133.1|8100.7|8133.7|8101.3|8128.3|8095.9|0
1624857000000|2021-06-28 05:10:00|8131.4|8099|8130.5|8098.1|8134.2|8101.8|8128.4|8096|0
1624857300000|2021-06-28 05:15:00|8129.7|8097.3|8128.2|8095.8|8131|8098.6|8126.6|8094.2|0
1624857600000|2021-06-28 05:20:00|8128.3|8095.9|8130|8097.6|8130|8097.6|8123.5|8091.1|0
1624857900000|2021-06-28 05:25:00|8131.3|8098.9|8123.6|8091.2|8131.3|8098.9|8122.8|8090.4|0
1624858200000|2021-06-28 05:30:00|8122.1|8089.7|8126.5|8094.1|8129.8|8097.4|8122.1|8089.7|0
1624858500000|2021-06-28 05:35:00|8129.6|8097.2|8136.6|8104.2|8136.6|8104.2|8128.7|8096.3|0
1624858800000|2021-06-28 05:40:00|8135.6|8103.2|8134.7|8102.3|8138.3|8105.9|8134.5|8102.1|0
1624859100000|2021-06-28 05:45:00|8134.5|8102.1|8133.2|8100.8|8136.7|8104.3|8131.9|8099.5|0
1624859400000|2021-06-28 05:50:00|8131.4|8099|8139.6|8107.2|8142.3|8109.7|8131.4|8099|0
1624859700000|2021-06-28 05:55:00|8140.8|8108.4|8146.8|8114.2|8146.8|8114.2|8137.7|8105.3|0
1624925400000|2021-06-29 00:10:00|7996.9|7964.9|8008.8|7976.8|8008.8|7976.8|7984.2|7952.4|0
1624925700000|2021-06-29 00:15:00|8011.9|7979.9|8036.4|8004.4|8036.4|8004.4|8011.9|7979.9|0
1624926000000|2021-06-29 00:20:00|8031.7|7999.7|8024|7992|8035.6|8003.6|8024|7992|0
1624926300000|2021-06-29 00:25:00|8019.4|7987.4|8015.8|7983.8|8024.1|7992.1|8015.8|7983.8|0
1624926600000|2021-06-29 00:30:00|8012|7980|8023.1|7991.1|8023.1|7991.1|8010|7978|0
1624926900000|2021-06-29 00:35:00|8022.9|7990.9|8032.4|8000.4|8032.4|8000.4|8021.7|7989.7|0
1624927200000|2021-06-29 00:40:00|8037.8|8005.8|8031.7|7999.7|8037.8|8005.8|8029.8|7997.8|0
1624927500000|2021-06-29 00:45:00|8029.8|7997.8|8030.3|7998.3|8037.9|8005.9|8029.8|7997.8|0
1624927800000|2021-06-29 00:50:00|8029.7|7997.7|8042.5|8010.3|8042.5|8010.3|8029.6|7997.6|0
1624928100000|2021-06-29 00:55:00|8043.6|8011.4|8049.8|8017.6|8050.6|8018.4|8039.7|8007.7|0
1624928400000|2021-06-29 01:00:00|8051.4|8019.2|8059|8026.8|8059.2|8027|8050.5|8018.3|0
1624928700000|2021-06-29 01:05:00|8056.5|8024.3|8056|8023.8|8058.7|8026.5|8054.6|8022.4|0
1624929000000|2021-06-29 01:10:00|8056.4|8024.2|8048.2|8016|8058.7|8026.5|8048.2|8016|0
1624929300000|2021-06-29 01:15:00|8043.9|8011.7|8051.1|8018.9|8051.1|8018.9|8036.3|8004.3|0
1624929600000|2021-06-29 01:20:00|8052.1|8019.9|8061.4|8029.2|8063.1|8030.9|8051.7|8019.5|0
1624929900000|2021-06-29 01:25:00|8060.4|8028.2|8043.9|8011.7|8060.4|8028.2|8043.8|8011.6|0
1624930200000|2021-06-29 01:30:00|8042.8|8010.6|8034.6|8002.6|8042.8|8010.6|8034.6|8002.6|0
1624930500000|2021-06-29 01:35:00|8037|8005|8030.8|7998.8|8037|8005|8028.4|7996.4|0
1624930800000|2021-06-29 01:40:00|8033|8001|8023.2|7991.2|8033|8001|8021.6|7989.6|0
1624931100000|2021-06-29 01:45:00|8024.1|7992.1|8015|7983|8024.1|7992.1|8015|7983|0
1624931400000|2021-06-29 01:50:00|8020.8|7988.8|8025.9|7993.9|8025.9|7993.9|8018.3|7986.3|0
1624931700000|2021-06-29 01:55:00|8024.1|7992.1|8022|7990|8028.1|7996.1|8021.1|7989.1|0
1624932000000|2021-06-29 02:00:00|8025|7993|8037.2|8005.2|8042.6|8010.4|8023.9|7991.9|0
1624932300000|2021-06-29 02:05:00|8039.6|8007.6|8053.4|8021.2|8053.4|8021.2|8039.4|8007.4|0
1624932600000|2021-06-29 02:10:00|8050.1|8017.9|8048.9|8016.7|8051|8018.8|8046.9|8014.7|0
1624932900000|2021-06-29 02:15:00|8058.5|8026.3|8050.9|8018.7|8058.5|8026.3|8049|8016.8|0
1624933200000|2021-06-29 02:20:00|8050.4|8018.2|8056.9|8024.7|8056.9|8024.7|8050.4|8018.2|0
1624933500000|2021-06-29 02:25:00|8058.3|8026.1|8065.4|8033.2|8065.8|8033.6|8058.3|8026.1|0
1624933800000|2021-06-29 02:30:00|8062.9|8030.7|8060.1|8027.9|8067.9|8035.7|8060.1|8027.9|0
1624934100000|2021-06-29 02:35:00|8057.6|8025.4|8064.8|8032.6|8065.4|8033.2|8057.6|8025.4|0
1624934400000|2021-06-29 02:40:00|8061.1|8028.9|8064.9|8032.7|8064.9|8032.7|8058.7|8026.5|0
1624934700000|2021-06-29 02:45:00|8065.2|8033|8063.2|8031|8067.6|8035.4|8063.2|8031|0
1624935000000|2021-06-29 02:50:00|8065|8032.8|8064.2|8032|8068.8|8036.6|8063.2|8031|0
1624935300000|2021-06-29 02:55:00|8064.4|8032.2|8067.1|8034.9|8067.1|8034.9|8063|8030.8|0
1624935600000|2021-06-29 03:00:00|8063.7|8031.5|8064.7|8032.5|8065.8|8033.6|8063.2|8031|0
1624935900000|2021-06-29 03:05:00|8063.7|8031.5|8063.5|8031.3|8064.1|8031.9|8061.6|8029.4|0
1624936200000|2021-06-29 03:10:00|8062.9|8030.7|8065.4|8033.2|8065.5|8033.3|8061.4|8029.2|0
1624936500000|2021-06-29 03:15:00|8063|8030.8|8071.2|8039|8072.2|8040|8063|8030.8|0
1624936800000|2021-06-29 03:20:00|8068.8|8036.6|8071|8038.8|8074|8041.8|8068.8|8036.6|0
1624937100000|2021-06-29 03:25:00|8072.8|8040.6|8073.5|8041.3|8077.7|8045.5|8072.8|8040.6|0
1624937400000|2021-06-29 03:30:00|8073.6|8041.4|8074.8|8042.6|8074.8|8042.6|8070.3|8038.1|0
1624937700000|2021-06-29 03:35:00|8074.5|8042.3|8073.5|8041.3|8074.5|8042.3|8069.3|8037.1|0
1624938000000|2021-06-29 03:40:00|8073.8|8041.6|8065.6|8033.4|8074.5|8042.3|8065.6|8033.4|0
1624938300000|2021-06-29 03:45:00|8063|8030.8|8058.8|8026.6|8067.5|8035.3|8058.8|8026.6|0
1624938600000|2021-06-29 03:50:00|8059.9|8027.7|8052.7|8020.5|8059.9|8027.7|8052|8019.8|0
1624938900000|2021-06-29 03:55:00|8051.9|8019.7|8061.3|8029.1|8061.3|8029.1|8047.9|8015.7|0
1624939200000|2021-06-29 04:00:00|8062|8029.8|8063.6|8031.4|8064.2|8032|8058.7|8026.5|0
1624939500000|2021-06-29 04:05:00|8064.4|8032.2|8066.7|8034.5|8069.6|8037.4|8063.6|8031.4|0
1624939800000|2021-06-29 04:10:00|8065.5|8033.3|8071.1|8038.9|8072.4|8040.2|8065.5|8033.3|0
1624940100000|2021-06-29 04:15:00|8069.7|8037.5|8073.7|8041.5|8076.9|8044.7|8069.7|8037.5|0
1624940400000|2021-06-29 04:20:00|8074.9|8042.7|8070.6|8038.4|8074.9|8042.7|8070.6|8038.4|0
1624940700000|2021-06-29 04:25:00|8071.1|8038.9|8066.1|8033.9|8071.1|8038.9|8064.9|8032.7|0
1624941000000|2021-06-29 04:30:00|8065|8032.8|8067.5|8035.3|8067.5|8035.3|8061.9|8029.7|0
1624941300000|2021-06-29 04:35:00|8067.4|8035.2|8070.1|8037.9|8070.1|8037.9|8065.9|8033.7|0
1624941600000|2021-06-29 04:40:00|8070.4|8038.2|8065.4|8033.2|8072.8|8040.6|8063.7|8031.5|0
1624941900000|2021-06-29 04:45:00|8064.6|8032.4|8065.3|8033.1|8068.6|8036.4|8064.6|8032.4|0
1624942200000|2021-06-29 04:50:00|8068.2|8036|8071.4|8039.2|8071.4|8039.2|8064.2|8032|0
1624942500000|2021-06-29 04:55:00|8068.3|8036.1|8066.9|8034.7|8068.8|8036.6|8065.1|8032.9|0
1624942800000|2021-06-29 05:00:00|8069.1|8036.9|8074.7|8042.5|8077.1|8044.9|8069.1|8036.9|0
1624943100000|2021-06-29 05:05:00|8072.5|8040.3|8073|8040.8|8073.7|8041.5|8070.4|8038.2|0
1624943400000|2021-06-29 05:10:00|8071.1|8038.9|8076.8|8044.6|8076.8|8044.6|8069.6|8037.4|0
1624943700000|2021-06-29 05:15:00|8077.8|8045.6|8085.5|8053.3|8085.5|8053.3|8077.8|8045.6|0
1624944000000|2021-06-29 05:20:00|8084.4|8052.2|8083.9|8051.7|8085.3|8053.1|8082.8|8050.6|0
1624944300000|2021-06-29 05:25:00|8084.7|8052.5|8094|8061.6|8099|8066.6|8084.7|8052.5|0
1624944600000|2021-06-29 05:30:00|8094.6|8062.2|8095.9|8063.5|8098.6|8066.2|8094.6|8062.2|0
1624944900000|2021-06-29 05:35:00|8094.2|8061.8|8097.4|8065|8097.9|8065.5|8091.6|8059.2|0
1624945200000|2021-06-29 05:40:00|8095|8062.6|8096|8063.6|8097.9|8065.5|8092.8|8060.4|0
1624945500000|2021-06-29 05:45:00|8093.7|8061.3|8090.9|8058.7|8094.7|8062.3|8089.4|8057.2|0
1624945800000|2021-06-29 05:50:00|8085.3|8053.1|8086.2|8054|8089.1|8056.9|8084.5|8052.3|0
1624946100000|2021-06-29 05:55:00|8082.5|8050.3|8088.8|8056.6|8089.7|8057.5|8082.5|8050.3|0
1625011800000|2021-06-30 00:10:00|8099.9|8067.5|8090.5|8058.3|8119.4|8087|8090.5|8058.3|0
1625012100000|2021-06-30 00:15:00|8097.8|8065.4|8131.5|8099.1|8131.5|8099.1|8097.8|8065.4|0
1625012400000|2021-06-30 00:20:00|8127.8|8095.4|8115.2|8082.8|8130.5|8098.1|8115.2|8082.8|0
1625012700000|2021-06-30 00:25:00|8113.9|8081.5|8108.8|8076.4|8117|8084.6|8107.3|8074.9|0
1625013000000|2021-06-30 00:30:00|8107.3|8074.9|8109.6|8077.2|8112.5|8080.1|8107.3|8074.9|0
1625013300000|2021-06-30 00:35:00|8108.3|8075.9|8101.5|8069.1|8108.3|8075.9|8088.6|8056.4|0
1625013600000|2021-06-30 00:40:00|8101.8|8069.4|8094.9|8062.5|8101.8|8069.4|8094.9|8062.5|0
1625013900000|2021-06-30 00:45:00|8095.8|8063.4|8100.4|8068|8100.6|8068.2|8095.8|8063.4|0
1625014200000|2021-06-30 00:50:00|8101.5|8069.1|8082.9|8050.7|8102|8069.6|8082.9|8050.7|0
1625014500000|2021-06-30 00:55:00|8083.4|8051.2|8073.4|8041.2|8083.4|8051.2|8072.4|8040.2|0
1625014800000|2021-06-30 01:00:00|8070.4|8038.2|8071.8|8039.6|8073.8|8041.6|8067|8034.8|0
1625015100000|2021-06-30 01:05:00|8070.3|8038.1|8080.3|8048.1|8081.2|8049|8070.3|8038.1|0
1625015400000|2021-06-30 01:10:00|8080|8047.8|8080|8047.8|8083.8|8051.6|8080|8047.8|0
1625015700000|2021-06-30 01:15:00|8072.2|8040|8070.1|8037.9|8072.2|8040|8060.8|8028.6|0
1625016000000|2021-06-30 01:20:00|8068.7|8036.5|8055.5|8023.3|8068.7|8036.5|8054.3|8022.1|0
1625016300000|2021-06-30 01:25:00|8056.5|8024.3|8054.9|8022.7|8063.5|8031.3|8052.9|8020.7|0
1625016600000|2021-06-30 01:30:00|8054.5|8022.3|8044.4|8012.2|8054.6|8022.4|8044.4|8012.2|0
1625016900000|2021-06-30 01:35:00|8042.8|8010.6|8026.6|7994.6|8043.3|8011.1|8026.6|7994.6|0
1625017200000|2021-06-30 01:40:00|8028.7|7996.7|8022.3|7990.3|8035.5|8003.5|8022.3|7990.3|0
1625017500000|2021-06-30 01:45:00|8022.4|7990.4|8021|7989|8025.5|7993.5|8020.3|7988.3|0
1625017800000|2021-06-30 01:50:00|8024|7992|8035.2|8003.2|8035.2|8003.2|8024|7992|0
1625018100000|2021-06-30 01:55:00|8037.4|8005.4|8034.7|8002.7|8037.6|8005.6|8032.4|8000.4|0
1625018400000|2021-06-30 02:00:00|8035.7|8003.7|8053.3|8021.1|8053.3|8021.1|8035.7|8003.7|0
1625018700000|2021-06-30 02:05:00|8050.6|8018.4|8049.9|8017.7|8052.9|8020.7|8049.8|8017.6|0
1625019000000|2021-06-30 02:10:00|8047.6|8015.4|8051.9|8019.7|8051.9|8019.7|8047.5|8015.3|0
1625019300000|2021-06-30 02:15:00|8052|8019.8|8048.4|8016.2|8055.8|8023.6|8048.4|8016.2|0
1625019600000|2021-06-30 02:20:00|8050|8017.8|8047.5|8015.3|8054.2|8022|8047.5|8015.3|0
1625019900000|2021-06-30 02:25:00|8049.6|8017.4|8056.3|8024.1|8056.3|8024.1|8048.7|8016.5|0
1625020200000|2021-06-30 02:30:00|8053|8020.8|8061.4|8029.2|8061.4|8029.2|8053|8020.8|0
1625020500000|2021-06-30 02:35:00|8061|8028.8|8060.3|8028.1|8063.2|8031|8059.8|8027.6|0
1625020800000|2021-06-30 02:40:00|8061.7|8029.5|8073.6|8041.4|8073.8|8041.6|8060.2|8028|0
1625021100000|2021-06-30 02:45:00|8072.8|8040.6|8069.9|8037.7|8072.8|8040.6|8067.7|8035.5|0
1625021400000|2021-06-30 02:50:00|8069.8|8037.6|8070.2|8038|8071.6|8039.4|8066.6|8034.4|0
1625021700000|2021-06-30 02:55:00|8068.7|8036.5|8071.3|8039.1|8071.3|8039.1|8066.1|8033.9|0
1625022000000|2021-06-30 03:00:00|8075|8042.8|8067.2|8035|8075.4|8043.2|8067.2|8035|0
1625022300000|2021-06-30 03:05:00|8067.5|8035.3|8064.8|8032.6|8068.3|8036.1|8064.8|8032.6|0
1625022600000|2021-06-30 03:10:00|8066.7|8034.5|8065.4|8033.2|8066.7|8034.5|8064.2|8032|0
1625022900000|2021-06-30 03:15:00|8066.7|8034.5|8070.2|8038|8070.2|8038|8065.8|8033.6|0
1625023200000|2021-06-30 03:20:00|8071.5|8039.3|8068.3|8036.1|8073|8040.8|8068.3|8036.1|0
1625023500000|2021-06-30 03:25:00|8069.9|8037.7|8072.8|8040.6|8072.8|8040.6|8067.5|8035.3|0
1625023800000|2021-06-30 03:30:00|8071.6|8039.4|8074.7|8042.5|8075.2|8043|8071.6|8039.4|0
1625024100000|2021-06-30 03:35:00|8074.6|8042.4|8074.9|8042.7|8074.9|8042.7|8071.2|8039|0
1625024400000|2021-06-30 03:40:00|8075.2|8043|8072.5|8040.3|8076.1|8043.9|8072.4|8040.2|0
1625024700000|2021-06-30 03:45:00|8072|8039.8|8071|8038.8|8076.5|8044.3|8071|8038.8|0
1625025000000|2021-06-30 03:50:00|8070.9|8038.7|8065.9|8033.7|8071.1|8038.9|8064.8|8032.6|0
1625025300000|2021-06-30 03:55:00|8066.8|8034.6|8064.2|8032|8068.4|8036.2|8063.4|8031.2|0
1625025600000|2021-06-30 04:00:00|8065.1|8032.9|8069|8036.8|8069.8|8037.6|8065.1|8032.9|0
1625025900000|2021-06-30 04:05:00|8069.7|8037.5|8068.5|8036.3|8070.2|8038|8065.9|8033.7|0
1625026200000|2021-06-30 04:10:00|8066.7|8034.5|8065.1|8032.9|8066.7|8034.5|8062.5|8030.3|0
1625026500000|2021-06-30 04:15:00|8065.5|8033.3|8063.7|8031.5|8065.5|8033.3|8062.4|8030.2|0
1625026800000|2021-06-30 04:20:00|8064.7|8032.5|8063.5|8031.3|8066.1|8033.9|8062.5|8030.3|0
1625027100000|2021-06-30 04:25:00|8062|8029.8|8062.6|8030.4|8066.3|8034.1|8061.8|8029.6|0
1625027400000|2021-06-30 04:30:00|8061.9|8029.7|8062.4|8030.2|8062.8|8030.6|8060.7|8028.5|0
1625027700000|2021-06-30 04:35:00|8061.5|8029.3|8059.7|8027.5|8061.5|8029.3|8058.6|8026.4|0
1625028000000|2021-06-30 04:40:00|8063.4|8031.2|8072.5|8040.3|8072.5|8040.3|8063.4|8031.2|0
1625028300000|2021-06-30 04:45:00|8079.3|8047.1|8075|8042.8|8079.3|8047.1|8069.6|8037.4|0
1625028600000|2021-06-30 04:50:00|8076.6|8044.4|8075.3|8043.1|8076.6|8044.4|8073.4|8041.2|0
1625028900000|2021-06-30 04:55:00|8075.5|8043.3|8079.2|8047|8079.2|8047|8075.5|8043.3|0
1625029200000|2021-06-30 05:00:00|8080.2|8048|8082.8|8050.6|8084.6|8052.4|8080.1|8047.9|0
1625029500000|2021-06-30 05:05:00|8082|8049.8|8087.1|8054.9|8087.1|8054.9|8081.5|8049.3|0
1625029800000|2021-06-30 05:10:00|8086.7|8054.5|8088.1|8055.9|8088.1|8055.9|8084.5|8052.3|0
1625030100000|2021-06-30 05:15:00|8084.6|8052.4|8078.8|8046.6|8087.6|8055.4|8078.8|8046.6|0
1625030400000|2021-06-30 05:20:00|8077.1|8044.9|8082.2|8050|8082.2|8050|8074|8041.8|0
1625030700000|2021-06-30 05:25:00|8082.3|8050.1|8098.1|8065.7|8098.1|8065.7|8082.3|8050.1|0
1625031000000|2021-06-30 05:30:00|8097.5|8065.1|8091|8058.8|8097.5|8065.1|8091|8058.8|0
1625031300000|2021-06-30 05:35:00|8089.6|8057.4|8084.9|8052.7|8089.6|8057.4|8082.1|8049.9|0
1625031600000|2021-06-30 05:40:00|8085.1|8052.9|8087.4|8055.2|8089.2|8057|8083.8|8051.6|0
1625031900000|2021-06-30 05:45:00|8085.5|8053.3|8085.3|8053.1|8085.5|8053.3|8078|8045.8|0
1625032200000|2021-06-30 05:50:00|8085.4|8053.2|8081.7|8049.5|8085.4|8053.2|8080.3|8048.1|0
1625032500000|2021-06-30 05:55:00|8077.5|8045.3|8076.5|8044.3|8079.4|8047.2|8073.2|8041|0
1625098200000|2021-07-01 00:10:00|8090.7|8058.5|8096.4|8064|8098.3|8065.9|8071.9|8039.7|0
1625098500000|2021-07-01 00:15:00|8086.9|8054.7|8106.1|8073.7|8112.5|8080.1|8086.9|8054.7|0
1625098800000|2021-07-01 00:20:00|8105.7|8073.3|8103.4|8071|8109.2|8076.8|8100.6|8068.2|0
1625099100000|2021-07-01 00:25:00|8099.5|8067.1|8082.8|8050.6|8099.5|8067.1|8082.7|8050.5|0
1625099400000|2021-07-01 00:30:00|8088.1|8055.9|8095.3|8062.9|8096.3|8063.9|8088.1|8055.9|0
1625099700000|2021-07-01 00:35:00|8089.5|8057.3|8086.9|8054.7|8092.1|8059.7|8086.9|8054.7|0
1625100000000|2021-07-01 00:40:00|8085.7|8053.5|8089.9|8057.7|8093.8|8061.4|8082.4|8050.2|0
1625100300000|2021-07-01 00:45:00|8085.6|8053.4|8068.5|8036.3|8085.6|8053.4|8067.1|8034.9|0
1625100600000|2021-07-01 00:50:00|8066.7|8034.5|8060.9|8028.7|8066.7|8034.5|8055.2|8023|0
1625100900000|2021-07-01 00:55:00|8057.1|8024.9|8055.7|8023.5|8057.6|8025.4|8053.1|8020.9|0
1625101200000|2021-07-01 01:00:00|8055.5|8023.3|8057.4|8025.2|8059.7|8027.5|8050.1|8017.9|0
1625101500000|2021-07-01 01:05:00|8059.2|8027|8057.4|8025.2|8061.5|8029.3|8056.7|8024.5|0
1625101800000|2021-07-01 01:10:00|8058.1|8025.9|8061.6|8029.4|8062.6|8030.4|8058.1|8025.9|0
1625102100000|2021-07-01 01:15:00|8063.1|8030.9|8044.7|8012.5|8063.1|8030.9|8044.7|8012.5|0
1625102400000|2021-07-01 01:20:00|8046.7|8014.5|8054.9|8022.7|8054.9|8022.7|8046.7|8014.5|0
1625102700000|2021-07-01 01:25:00|8052.8|8020.6|8038.1|8006.1|8052.8|8020.6|8036.5|8004.5|0
1625103000000|2021-07-01 01:30:00|8041.5|8009.3|8035.4|8003.4|8043.8|8011.6|8033.4|8001.4|0
1625103300000|2021-07-01 01:35:00|8034.2|8002.2|8037.7|8005.7|8041.6|8009.4|8034.2|8002.2|0
1625103600000|2021-07-01 01:40:00|8037.3|8005.3|8040.6|8008.6|8049|8016.8|8037.3|8005.3|0
1625103900000|2021-07-01 01:45:00|8039.3|8007.3|8037.7|8005.7|8041.9|8009.7|8037.2|8005.2|0
1625104200000|2021-07-01 01:50:00|8040.1|8008.1|8045.8|8013.6|8046.5|8014.3|8040.1|8008.1|0
1625104500000|2021-07-01 01:55:00|8048.4|8016.2|8057.4|8025.2|8057.4|8025.2|8048.4|8016.2|0
1625104800000|2021-07-01 02:00:00|8059|8026.8|8051.1|8018.9|8059|8026.8|8047.4|8015.2|0
1625105100000|2021-07-01 02:05:00|8052|8019.8|8055.6|8023.4|8057.6|8025.4|8050|8017.8|0
1625105400000|2021-07-01 02:10:00|8054.2|8022|8052.9|8020.7|8058|8025.8|8052.9|8020.7|0
1625105700000|2021-07-01 02:15:00|8054.3|8022.1|8055.8|8023.6|8057.1|8024.9|8053.8|8021.6|0
1625106000000|2021-07-01 02:20:00|8053.6|8021.4|8056.3|8024.1|8058.1|8025.9|8052.9|8020.7|0
1625106300000|2021-07-01 02:25:00|8057.6|8025.4|8056.5|8024.3|8059.3|8027.1|8054.7|8022.5|0
1625106600000|2021-07-01 02:30:00|8057.5|8025.3|8054.6|8022.4|8058.6|8026.4|8050.8|8018.6|0
1625106900000|2021-07-01 02:35:00|8054.5|8022.3|8059.9|8027.7|8059.9|8027.7|8053.6|8021.4|0
1625107200000|2021-07-01 02:40:00|8062|8029.8|8062.8|8030.6|8063.2|8031|8061.4|8029.2|0
1625107500000|2021-07-01 02:45:00|8065.2|8033|8066.8|8034.6|8071.5|8039.3|8064.1|8031.9|0
1625107800000|2021-07-01 02:50:00|8065.1|8032.9|8069.2|8037|8069.2|8037|8062|8029.8|0
1625108100000|2021-07-01 02:55:00|8068.4|8036.2|8073.5|8041.3|8073.5|8041.3|8062.8|8030.6|0
1625108400000|2021-07-01 03:00:00|8073.9|8041.7|8070.3|8038.1|8074.9|8042.7|8068.1|8035.9|0
1625108700000|2021-07-01 03:05:00|8068.3|8036.1|8067.7|8035.5|8072.4|8040.2|8065.8|8033.6|0
1625109000000|2021-07-01 03:10:00|8068.7|8036.5|8063.1|8030.9|8069.3|8037.1|8062.6|8030.4|0
1625109300000|2021-07-01 03:15:00|8063.5|8031.3|8063.1|8030.9|8064.3|8032.1|8061|8028.8|0
1625109600000|2021-07-01 03:20:00|8063.4|8031.2|8065.3|8033.1|8065.7|8033.5|8060.7|8028.5|0
1625109900000|2021-07-01 03:25:00|8064.4|8032.2|8061.3|8029.1|8066.5|8034.3|8061.3|8029.1|0
1625110200000|2021-07-01 03:30:00|8062.2|8030|8051.9|8019.7|8062.2|8030|8051.9|8019.7|0
1625110500000|2021-07-01 03:35:00|8053.3|8021.1|8042.7|8010.5|8053.3|8021.1|8042.7|8010.5|0
1625110800000|2021-07-01 03:40:00|8037.3|8005.3|8046.3|8014.1|8046.3|8014.1|8037.3|8005.3|0
1625111100000|2021-07-01 03:45:00|8052.5|8020.3|8055.9|8023.7|8055.9|8023.7|8049.6|8017.4|0
1625111400000|2021-07-01 03:50:00|8055.3|8023.1|8053.1|8020.9|8058.2|8026|8052.3|8020.1|0
1625111700000|2021-07-01 03:55:00|8052.3|8020.1|8046|8013.8|8054.4|8022.2|8046|8013.8|0
1625112000000|2021-07-01 04:00:00|8047.5|8015.3|8045.8|8013.6|8050.9|8018.7|8043.2|8011|0
1625112300000|2021-07-01 04:05:00|8050.2|8018|8050.9|8018.7|8051.9|8019.7|8048.3|8016.1|0
1625112600000|2021-07-01 04:10:00|8051.5|8019.3|8046.5|8014.3|8053.4|8021.2|8045.6|8013.4|0
1625112900000|2021-07-01 04:15:00|8045.9|8013.7|8047.6|8015.4|8048.7|8016.5|8045.9|8013.7|0
1625113200000|2021-07-01 04:20:00|8050.6|8018.4|8049|8016.8|8051.4|8019.2|8048|8015.8|0
1625113500000|2021-07-01 04:25:00|8050.8|8018.6|8050.9|8018.7|8051.3|8019.1|8048.1|8015.9|0
1625113800000|2021-07-01 04:30:00|8052.1|8019.9|8044.1|8011.9|8052.1|8019.9|8043|8010.8|0
1625114100000|2021-07-01 04:35:00|8045.6|8013.4|8044.8|8012.6|8046.3|8014.1|8043.3|8011.1|0
1625114400000|2021-07-01 04:40:00|8045.5|8013.3|8046|8013.8|8046|8013.8|8044.2|8012|0
1625114700000|2021-07-01 04:45:00|8044.3|8012.1|8048.1|8015.9|8048.1|8015.9|8043.8|8011.6|0
1625115000000|2021-07-01 04:50:00|8046.1|8013.9|8049.1|8016.9|8049.7|8017.5|8045.2|8013|0
1625115300000|2021-07-01 04:55:00|8048.6|8016.4|8049.2|8017|8049.8|8017.6|8047.8|8015.6|0
1625115600000|2021-07-01 05:00:00|8049.8|8017.6|8050.6|8018.4|8050.6|8018.4|8044.9|8012.7|0
1625115900000|2021-07-01 05:05:00|8046.1|8013.9|8045.7|8013.5|8047.9|8015.7|8045.1|8012.9|0
1625116200000|2021-07-01 05:10:00|8045.4|8013.2|8039.3|8007.3|8045.4|8013.2|8037.9|8005.9|0
1625116500000|2021-07-01 05:15:00|8042.7|8010.5|8039.3|8007.3|8042.7|8010.5|8037|8005|0
1625116800000|2021-07-01 05:20:00|8042.5|8010.3|8043.8|8011.6|8043.8|8011.6|8039.9|8007.9|0
1625117100000|2021-07-01 05:25:00|8043.1|8010.9|8046.5|8014.3|8050.2|8018|8041.8|8009.6|0
1625117400000|2021-07-01 05:30:00|8046.1|8013.9|8043.8|8011.6|8046.6|8014.4|8043.8|8011.6|0
1625117700000|2021-07-01 05:35:00|8046.3|8014.1|8044.9|8012.7|8046.3|8014.1|8040.1|8008.1|0
1625118000000|2021-07-01 05:40:00|8040.9|8008.9|8036.9|8004.9|8040.9|8008.9|8035.9|8003.9|0
1625118300000|2021-07-01 05:45:00|8035.9|8003.9|8025.6|7993.6|8037.1|8005.1|8025.6|7993.6|0
1625118600000|2021-07-01 05:50:00|8025.3|7993.3|8032.2|8000.2|8032.2|8000.2|8024.8|7992.8|0
1625118900000|2021-07-01 05:55:00|8029|7997|8044.3|8012.1|8046.5|8014.3|8029|7997|0
1625184600000|2021-07-02 00:10:00|8158.5|8125.9|8185.1|8152.5|8185.1|8152.5|8151.9|8119.3|0
1625184900000|2021-07-02 00:15:00|8181.7|8149.1|8197.9|8165.1|8197.9|8165.1|8181.7|8149.1|0
1625185200000|2021-07-02 00:20:00|8194.5|8161.7|8167.1|8134.5|8194.5|8161.7|8160.1|8127.5|0
1625185500000|2021-07-02 00:25:00|8171.4|8138.8|8161.5|8128.9|8171.4|8138.8|8155.5|8122.9|0
1625185800000|2021-07-02 00:30:00|8160|8127.4|8154.3|8121.7|8163.6|8131|8147.5|8114.9|0
1625186100000|2021-07-02 00:35:00|8155.9|8123.3|8149.5|8116.9|8155.9|8123.3|8146.9|8114.3|0
1625186400000|2021-07-02 00:40:00|8148.6|8116|8143.4|8110.8|8148.6|8116|8141.9|8109.3|0
1625186700000|2021-07-02 00:45:00|8146.1|8113.5|8142.6|8110|8146.6|8114|8140.5|8108.1|0
1625187000000|2021-07-02 00:50:00|8146.9|8114.3|8152.9|8120.3|8156.7|8124.1|8146.9|8114.3|0
1625187300000|2021-07-02 00:55:00|8154.9|8122.3|8165.5|8132.9|8166|8133.4|8154.3|8121.7|0
1625187600000|2021-07-02 01:00:00|8165.9|8133.3|8164|8131.4|8167.1|8134.5|8162.6|8130|0
1625187900000|2021-07-02 01:05:00|8163|8130.4|8153.3|8120.7|8164.9|8132.3|8153.3|8120.7|0
1625188200000|2021-07-02 01:10:00|8151.6|8119|8150.5|8117.9|8153.9|8121.3|8148|8115.4|0
1625188500000|2021-07-02 01:15:00|8150.6|8118|8159.7|8127.1|8159.7|8127.1|8147.9|8115.3|0
1625188800000|2021-07-02 01:20:00|8163.7|8131.1|8159.2|8126.6|8167.8|8135.2|8159.2|8126.6|0
1625189100000|2021-07-02 01:25:00|8159.5|8126.9|8159.5|8126.9|8162|8129.4|8154.8|8122.2|0
1625189400000|2021-07-02 01:30:00|8155.7|8123.1|8152.9|8120.3|8156.7|8124.1|8150.9|8118.3|0
1625189700000|2021-07-02 01:35:00|8153.1|8120.5|8150.4|8117.8|8153.1|8120.5|8148.4|8115.8|0
1625190000000|2021-07-02 01:40:00|8149.8|8117.2|8169.8|8137.2|8170.9|8138.3|8149.8|8117.2|0
1625190300000|2021-07-02 01:45:00|8171.1|8138.5|8180.5|8147.9|8181.9|8149.3|8171.1|8138.5|0
1625190600000|2021-07-02 01:50:00|8183.5|8150.9|8177.7|8145.1|8183.5|8150.9|8175.2|8142.6|0
1625190900000|2021-07-02 01:55:00|8177.6|8145|8172.7|8140.1|8182.6|8150|8171.7|8139.1|0
1625191200000|2021-07-02 02:00:00|8175.5|8142.9|8177.9|8145.3|8177.9|8145.3|8173.2|8140.6|0
1625191500000|2021-07-02 02:05:00|8178|8145.4|8178.4|8145.8|8182.6|8150|8177.2|8144.6|0
1625191800000|2021-07-02 02:10:00|8179.1|8146.5|8186.4|8153.8|8186.4|8153.8|8179.1|8146.5|0
1625192100000|2021-07-02 02:15:00|8187.1|8154.5|8192.6|8159.8|8192.6|8159.8|8186.2|8153.6|0
1625192400000|2021-07-02 02:20:00|8192.4|8159.6|8189.2|8156.6|8192.4|8159.6|8187.5|8154.9|0
1625192700000|2021-07-02 02:25:00|8190.4|8157.8|8196.2|8163.4|8196.2|8163.4|8190.1|8157.5|0
1625193000000|2021-07-02 02:30:00|8191.1|8158.5|8194.2|8161.4|8194.7|8161.9|8191.1|8158.5|0
1625193300000|2021-07-02 02:35:00|8195.9|8163.1|8201.2|8168.4|8203.1|8170.3|8195.4|8162.6|0
1625193600000|2021-07-02 02:40:00|8200.4|8167.6|8209|8176.2|8209|8176.2|8199.2|8166.4|0
1625193900000|2021-07-02 02:45:00|8208.9|8176.1|8207.8|8175|8208.9|8176.1|8204.8|8172|0
1625194200000|2021-07-02 02:50:00|8206.3|8173.5|8198.4|8165.6|8211.8|8179|8198.4|8165.6|0
1625194500000|2021-07-02 02:55:00|8197.2|8164.4|8199.7|8166.9|8199.8|8167|8196.7|8163.9|0
1625194800000|2021-07-02 03:00:00|8201.5|8168.7|8198.1|8165.3|8202.2|8169.4|8197.2|8164.4|0
1625195100000|2021-07-02 03:05:00|8197.9|8165.1|8203|8170.2|8204.4|8171.6|8197.9|8165.1|0
1625195400000|2021-07-02 03:10:00|8205.6|8172.8|8200.2|8167.4|8207.5|8174.7|8200.2|8167.4|0
1625195700000|2021-07-02 03:15:00|8201.4|8168.6|8203|8170.2|8203.4|8170.6|8199|8166.2|0
1625196000000|2021-07-02 03:20:00|8205.6|8172.8|8194.5|8161.7|8205.6|8172.8|8194.5|8161.7|0
1625196300000|2021-07-02 03:25:00|8195.1|8162.3|8192.2|8159.4|8195.1|8162.3|8191.8|8159|0
1625196600000|2021-07-02 03:30:00|8194|8161.2|8186.7|8154.1|8194|8161.2|8184.1|8151.5|0
1625196900000|2021-07-02 03:35:00|8187.7|8155.1|8190.8|8158.2|8191.1|8158.5|8187.3|8154.7|0
1625197200000|2021-07-02 03:40:00|8184.8|8152.2|8192.4|8159.6|8192.4|8159.6|8182.7|8150.1|0
1625197500000|2021-07-02 03:45:00|8190|8157.4|8187.1|8154.5|8190|8157.4|8182.5|8149.9|0
1625197800000|2021-07-02 03:50:00|8186.6|8154|8183.7|8151.1|8186.6|8154|8180.9|8148.3|0
1625198100000|2021-07-02 03:55:00|8185.1|8152.5|8178.7|8146.1|8185.1|8152.5|8170.2|8137.6|0
1625198400000|2021-07-02 04:00:00|8180.2|8147.6|8175.6|8143|8180.2|8147.6|8174.3|8141.7|0
1625198700000|2021-07-02 04:05:00|8176.3|8143.7|8175.2|8142.6|8183|8150.4|8175.2|8142.6|0
1625199000000|2021-07-02 04:10:00|8178.5|8145.9|8174.7|8142.1|8178.5|8145.9|8174.7|8142.1|0
1625199300000|2021-07-02 04:15:00|8172.4|8139.8|8172.7|8140.1|8173.9|8141.3|8170.2|8137.6|0
1625199600000|2021-07-02 04:20:00|8171.2|8138.6|8176.3|8143.7|8176.3|8143.7|8170|8137.4|0
1625199900000|2021-07-02 04:25:00|8178.4|8145.8|8176|8143.4|8178.4|8145.8|8175|8142.4|0
1625200200000|2021-07-02 04:30:00|8174.1|8141.5|8173.8|8141.2|8175.6|8143|8165.4|8132.8|0
1625200500000|2021-07-02 04:35:00|8171.3|8138.7|8172.1|8139.5|8174.9|8142.3|8170.8|8138.2|0
1625200800000|2021-07-02 04:40:00|8173.7|8141.1|8168.5|8135.9|8173.7|8141.1|8167.5|8134.9|0
1625201100000|2021-07-02 04:45:00|8170.3|8137.7|8170.2|8137.6|8172.8|8140.2|8169.4|8136.8|0
1625201400000|2021-07-02 04:50:00|8171.9|8139.3|8170.5|8137.9|8174.1|8141.5|8169.8|8137.2|0
1625201700000|2021-07-02 04:55:00|8172.4|8139.8|8173.2|8140.6|8177.1|8144.5|8172.4|8139.8|0
1625202000000|2021-07-02 05:00:00|8174.5|8141.9|8173.3|8140.7|8174.5|8141.9|8171.6|8139|0
1625202300000|2021-07-02 05:05:00|8176.1|8143.5|8177.8|8145.2|8177.8|8145.2|8173.8|8141.2|0
1625202600000|2021-07-02 05:10:00|8175.9|8143.3|8173|8140.4|8177.7|8145.1|8173|8140.4|0
1625202900000|2021-07-02 05:15:00|8174.9|8142.3|8165.7|8133.1|8176.7|8144.1|8161.8|8129.2|0
1625203200000|2021-07-02 05:20:00|8164.2|8131.6|8168.5|8135.9|8171.1|8138.5|8163.2|8130.6|0
1625203500000|2021-07-02 05:25:00|8166.7|8134.1|8164.8|8132.2|8166.7|8134.1|8163.5|8130.9|0
1625203800000|2021-07-02 05:30:00|8163.8|8131.2|8165|8132.4|8167.6|8135|8161.3|8128.7|0
1625204100000|2021-07-02 05:35:00|8165.5|8132.9|8167.2|8134.6|8172.1|8139.5|8165.5|8132.9|0
1625204400000|2021-07-02 05:40:00|8168.8|8136.2|8171.2|8138.6|8173.6|8141|8168.7|8136.1|0
1625204700000|2021-07-02 05:45:00|8169.4|8136.8|8171.1|8138.5|8173.4|8140.8|8169.4|8136.8|0
1625205000000|2021-07-02 05:50:00|8170.5|8137.9|8168.4|8135.8|8170.5|8137.9|8167.1|8134.5|0
1625205300000|2021-07-02 05:55:00|8164.7|8132.1|8163.1|8130.5|8167.7|8135.1|8162.6|8130|0
1625443800000|2021-07-05 00:10:00|8219.2|8186.4|8210|8177.2|8219.2|8186.4|8185.9|8153.3|0
1625444100000|2021-07-05 00:15:00|8210.8|8178|8218.6|8185.8|8222.8|8190|8210.8|8178|0
1625444400000|2021-07-05 00:20:00|8219.4|8186.6|8209.7|8176.9|8219.4|8186.6|8203.8|8171|0
1625444700000|2021-07-05 00:25:00|8213.2|8180.4|8235.1|8202.3|8241.2|8208.4|8212.8|8180|0
1625445000000|2021-07-05 00:30:00|8233.1|8200.3|8244.8|8211.8|8244.8|8211.8|8233.1|8200.3|0
1625445300000|2021-07-05 00:35:00|8245.3|8212.3|8255.8|8222.8|8258|8225|8245.3|8212.3|0
1625445600000|2021-07-05 00:40:00|8266.6|8233.6|8267.7|8234.7|8267.7|8234.7|8261.4|8228.4|0
1625445900000|2021-07-05 00:45:00|8267.4|8234.4|8261.2|8228.2|8271.7|8238.7|8261.2|8228.2|0
1625446200000|2021-07-05 00:50:00|8264.1|8231.1|8243.4|8210.4|8264.1|8231.1|8241.2|8208.4|0
1625446500000|2021-07-05 00:55:00|8241.2|8208.4|8231.4|8198.6|8243.5|8210.5|8228.8|8196|0
1625446800000|2021-07-05 01:00:00|8235.1|8202.3|8249|8216|8249.3|8216.3|8235.1|8202.3|0
1625447100000|2021-07-05 01:05:00|8250.3|8217.3|8254.8|8221.8|8254.8|8221.8|8249|8216|0
1625447400000|2021-07-05 01:10:00|8256.4|8223.4|8250.5|8217.5|8258.9|8225.9|8250.5|8217.5|0
1625447700000|2021-07-05 01:15:00|8242.1|8209.1|8237.2|8204.4|8242.1|8209.1|8235.5|8202.7|0
1625448000000|2021-07-05 01:20:00|8235|8202.2|8229.5|8196.7|8237.3|8204.5|8229.5|8196.7|0
1625448300000|2021-07-05 01:25:00|8231.6|8198.8|8238.4|8205.6|8240.9|8208.1|8230.2|8197.4|0
1625448600000|2021-07-05 01:30:00|8240.5|8207.7|8247.2|8214.2|8250.8|8217.8|8238.8|8206|0
1625448900000|2021-07-05 01:35:00|8248.5|8215.5|8248|8215|8251.5|8218.5|8245.4|8212.4|0
1625449200000|2021-07-05 01:40:00|8250.7|8217.7|8258.8|8225.8|8261.1|8228.1|8250.7|8217.7|0
1625449500000|2021-07-05 01:45:00|8262.6|8229.6|8255.8|8222.8|8262.6|8229.6|8253.7|8220.7|0
1625449800000|2021-07-05 01:50:00|8256.4|8223.4|8270.1|8237.1|8270.3|8237.3|8256.4|8223.4|0
1625450100000|2021-07-05 01:55:00|8272.9|8239.9|8280.5|8247.5|8282.2|8249.2|8272.9|8239.9|0
1625450400000|2021-07-05 02:00:00|8279.7|8246.7|8306.5|8273.3|8306.5|8273.3|8279.7|8246.7|0
1625450700000|2021-07-05 02:05:00|8304.2|8271|8307.6|8274.4|8308|8274.8|8303.9|8270.7|0
1625451000000|2021-07-05 02:10:00|8307.1|8273.9|8318.6|8285.4|8319.9|8286.7|8304.1|8270.9|0
1625451300000|2021-07-05 02:15:00|8313.9|8280.7|8320|8286.8|8321.2|8288|8313.9|8280.7|0
1625451600000|2021-07-05 02:20:00|8318.6|8285.4|8320.6|8287.4|8322.5|8289.3|8316.8|8283.6|0
1625451900000|2021-07-05 02:25:00|8316.8|8283.6|8321.9|8288.7|8322|8288.8|8315.3|8282.1|0
1625452200000|2021-07-05 02:30:00|8323.4|8290.2|8324.2|8291|8327.3|8294.1|8323.4|8290.2|0
1625452500000|2021-07-05 02:35:00|8322.9|8289.7|8327.1|8293.9|8327.1|8293.9|8322.9|8289.7|0
1625452800000|2021-07-05 02:40:00|8325.3|8292.1|8319.8|8286.6|8328.2|8295|8319.8|8286.6|0
1625453100000|2021-07-05 02:45:00|8318.3|8285.1|8317.9|8284.7|8320.3|8287.1|8317.3|8284.1|0
1625453400000|2021-07-05 02:50:00|8316.9|8283.7|8309.5|8276.3|8316.9|8283.7|8302.1|8268.9|0
1625453700000|2021-07-05 02:55:00|8308.1|8274.9|8310.4|8277.2|8312|8278.8|8304.1|8270.9|0
1625454000000|2021-07-05 03:00:00|8308.7|8275.5|8311.5|8278.3|8313.9|8280.7|8308.7|8275.5|0
1625454300000|2021-07-05 03:05:00|8309.9|8276.7|8321.3|8288.1|8322.5|8289.3|8309.4|8276.2|0
1625454600000|2021-07-05 03:10:00|8320|8286.8|8317.7|8284.5|8321.4|8288.2|8312.9|8279.7|0
1625454900000|2021-07-05 03:15:00|8316.1|8282.9|8318.1|8284.9|8318.4|8285.2|8315.8|8282.6|0
1625455200000|2021-07-05 03:20:00|8317.5|8284.3|8318.9|8285.7|8320.6|8287.4|8317.4|8284.2|0
1625455500000|2021-07-05 03:25:00|8320.2|8287|8330.8|8297.6|8330.8|8297.6|8318.6|8285.4|0
1625455800000|2021-07-05 03:30:00|8329.2|8296|8318.6|8285.4|8329.2|8296|8318.6|8285.4|0
1625456100000|2021-07-05 03:35:00|8319.6|8286.4|8321.2|8288|8321.2|8288|8315.3|8282.1|0
1625456400000|2021-07-05 03:40:00|8322|8288.8|8325.9|8292.7|8326.4|8293.2|8321.6|8288.4|0
1625456700000|2021-07-05 03:45:00|8327.2|8294|8326.6|8293.4|8329.9|8296.7|8326.6|8293.4|0
1625457000000|2021-07-05 03:50:00|8325.4|8292.2|8316.5|8283.3|8325.4|8292.2|8313.9|8280.7|0
1625457300000|2021-07-05 03:55:00|8315.9|8282.7|8317.1|8283.9|8317.8|8284.6|8313.6|8280.4|0
1625457600000|2021-07-05 04:00:00|8319|8285.8|8320.5|8287.3|8320.5|8287.3|8316.2|8283|0
1625457900000|2021-07-05 04:05:00|8320.1|8286.9|8313.7|8280.5|8322.5|8289.3|8311.2|8278|0
1625458200000|2021-07-05 04:10:00|8313.1|8279.9|8321.6|8288.4|8321.6|8288.4|8313.1|8279.9|0
1625458500000|2021-07-05 04:15:00|8321.9|8288.7|8322.7|8289.5|8322.7|8289.5|8319.3|8286.1|0
1625458800000|2021-07-05 04:20:00|8318.9|8285.7|8318.8|8285.6|8318.9|8285.7|8316.6|8283.4|0
1625459100000|2021-07-05 04:25:00|8317.7|8284.5|8326.3|8293.1|8326.3|8293.1|8317.7|8284.5|0
1625459400000|2021-07-05 04:30:00|8325.1|8291.9|8323|8289.8|8325.3|8292.1|8322.1|8288.9|0
1625459700000|2021-07-05 04:35:00|8320.8|8287.6|8323.5|8290.3|8324.1|8290.9|8318.5|8285.3|0
1625460000000|2021-07-05 04:40:00|8324.6|8291.4|8325.3|8292.1|8326.1|8292.9|8322.1|8288.9|0
1625460300000|2021-07-05 04:45:00|8323.9|8290.7|8325.6|8292.4|8327.6|8294.4|8321.9|8288.7|0
1625460600000|2021-07-05 04:50:00|8328.4|8295.2|8331.1|8297.9|8331.4|8298.2|8327.4|8294.2|0
1625460900000|2021-07-05 04:55:00|8331.5|8298.3|8330.7|8297.5|8333.9|8300.7|8327.9|8294.7|0
1625461200000|2021-07-05 05:00:00|8329.4|8296.2|8336.9|8303.7|8336.9|8303.7|8327.7|8294.5|0
1625461500000|2021-07-05 05:05:00|8336.3|8303.1|8338.4|8305.2|8338.8|8305.6|8334.9|8301.7|0
1625461800000|2021-07-05 05:10:00|8337.6|8304.4|8340.1|8306.9|8340.6|8307.4|8337.6|8304.4|0
1625462100000|2021-07-05 05:15:00|8339.4|8306.2|8341.8|8308.4|8343.1|8309.7|8336.4|8303.2|0
1625462400000|2021-07-05 05:20:00|8341.5|8308.3|8346.4|8313|8346.4|8313|8340|8306.8|0
1625462700000|2021-07-05 05:25:00|8347|8313.6|8349.3|8315.9|8351.8|8318.4|8345.8|8312.4|0
1625463000000|2021-07-05 05:30:00|8350.1|8316.7|8351|8317.6|8352.6|8319.2|8350.1|8316.7|0
1625463300000|2021-07-05 05:35:00|8353|8319.6|8361.7|8328.3|8365.3|8331.9|8353|8319.6|0
1625463600000|2021-07-05 05:40:00|8359.2|8325.8|8346.1|8312.7|8360.2|8326.8|8346.1|8312.7|0
1625463900000|2021-07-05 05:45:00|8345.3|8311.9|8351.7|8318.3|8351.7|8318.3|8345.3|8311.9|0
1625464200000|2021-07-05 05:50:00|8353.5|8320.1|8344.9|8311.5|8353.5|8320.1|8344.9|8311.5|0
1625464500000|2021-07-05 05:55:00|8344.1|8310.7|8333.3|8300.1|8347.6|8314.2|8331.3|8298.1|0
1625530200000|2021-07-06 00:10:00|8427.3|8393.7|8470.4|8436.6|8470.4|8436.6|8421|8387.4|0
1625530500000|2021-07-06 00:15:00|8471.4|8437.6|8480.1|8446.3|8480.1|8446.3|8460.4|8426.6|0
1625530800000|2021-07-06 00:20:00|8486.1|8452.3|8463.8|8430|8486.1|8452.3|8459.6|8425.8|0
1625531100000|2021-07-06 00:25:00|8463.6|8429.8|8486|8452.2|8486|8452.2|8463.6|8429.8|0
1625531400000|2021-07-06 00:30:00|8480.3|8446.5|8487.9|8454.1|8492|8458.1|8480.3|8446.5|0
1625531700000|2021-07-06 00:35:00|8481.7|8447.9|8488.4|8454.6|8488.4|8454.6|8473.2|8439.4|0
1625532000000|2021-07-06 00:40:00|8489.8|8456|8502.8|8468.8|8502.8|8468.8|8489.8|8456|0
1625532300000|2021-07-06 00:45:00|8500.3|8466.3|8504.2|8470.2|8509.7|8475.7|8500.3|8466.3|0
1625532600000|2021-07-06 00:50:00|8506.2|8472.2|8506.1|8472.1|8506.2|8472.2|8499.3|8465.3|0
1625532900000|2021-07-06 00:55:00|8503|8469|8513.5|8479.5|8514|8480|8503|8469|0
1625533200000|2021-07-06 01:00:00|8509.9|8475.9|8505.8|8471.8|8509.9|8475.9|8502.1|8468.1|0
1625533500000|2021-07-06 01:05:00|8505.7|8471.7|8506|8472|8510|8476|8504.8|8470.8|0
1625533800000|2021-07-06 01:10:00|8506.9|8472.9|8517.2|8483.2|8518.9|8484.9|8505.6|8471.6|0
1625534100000|2021-07-06 01:15:00|8517.9|8483.9|8514.5|8480.5|8521|8487|8514.5|8480.5|0
1625534400000|2021-07-06 01:20:00|8514.4|8480.4|8507.4|8473.4|8514.4|8480.4|8499.6|8465.6|0
1625534700000|2021-07-06 01:25:00|8504.4|8470.4|8501.4|8467.4|8508.9|8474.9|8497.7|8463.7|0
1625535000000|2021-07-06 01:30:00|8503.9|8469.9|8494.4|8460.4|8509.7|8475.7|8492.5|8458.5|0
1625535300000|2021-07-06 01:35:00|8496.4|8462.4|8512.3|8478.3|8512.3|8478.3|8494.9|8460.9|0
1625535600000|2021-07-06 01:40:00|8514.4|8480.4|8513.6|8479.6|8519.3|8485.3|8513.6|8479.6|0
1625535900000|2021-07-06 01:45:00|8509.7|8475.7|8524.8|8490.8|8527.7|8493.7|8509.7|8475.7|0
1625536200000|2021-07-06 01:50:00|8521.7|8487.7|8516.5|8482.5|8521.7|8487.7|8512.9|8478.9|0
1625536500000|2021-07-06 01:55:00|8514.9|8480.9|8517.8|8483.8|8520.7|8486.7|8514.9|8480.9|0
1625536800000|2021-07-06 02:00:00|8518.6|8484.6|8511.6|8477.6|8518.6|8484.6|8510.7|8476.7|0
1625537100000|2021-07-06 02:05:00|8511.8|8477.8|8508.8|8474.8|8511.8|8477.8|8505.7|8471.7|0
1625537400000|2021-07-06 02:10:00|8508.1|8474.1|8503.8|8469.8|8508.1|8474.1|8500.1|8466.1|0
1625537700000|2021-07-06 02:15:00|8507.2|8473.2|8515|8481|8515|8481|8503.6|8469.6|0
1625538000000|2021-07-06 02:20:00|8512.5|8478.5|8504|8470|8512.5|8478.5|8504|8470|0
1625538300000|2021-07-06 02:25:00|8506|8472|8502.7|8468.7|8506|8472|8501|8467|0
1625538600000|2021-07-06 02:30:00|8502.4|8468.4|8505.3|8471.3|8508.5|8474.5|8502.4|8468.4|0
1625538900000|2021-07-06 02:35:00|8505.9|8471.9|8510.1|8476.1|8510.1|8476.1|8505.2|8471.2|0
1625539200000|2021-07-06 02:40:00|8510.8|8476.8|8508.9|8474.9|8511.8|8477.8|8505.2|8471.2|0
1625539500000|2021-07-06 02:45:00|8510.5|8476.5|8504.5|8470.5|8510.8|8476.8|8504.5|8470.5|0
1625539800000|2021-07-06 02:50:00|8502.1|8468.1|8508.7|8474.7|8512.1|8478.1|8502.1|8468.1|0
1625540100000|2021-07-06 02:55:00|8506.3|8472.3|8496.4|8462.4|8508.6|8474.6|8496.4|8462.4|0
1625540400000|2021-07-06 03:00:00|8496.3|8462.3|8488|8454.2|8496.3|8462.3|8488|8454.2|0
1625540700000|2021-07-06 03:05:00|8489|8455.2|8480.3|8446.5|8489.4|8455.6|8480.3|8446.5|0
1625541000000|2021-07-06 03:10:00|8481.9|8448.1|8479.7|8445.9|8483.4|8449.6|8479.3|8445.5|0
1625541300000|2021-07-06 03:15:00|8479|8445.2|8489.8|8456|8489.8|8456|8478.4|8444.6|0
1625541600000|2021-07-06 03:20:00|8488.3|8454.5|8471|8437.2|8488.3|8454.5|8469.1|8435.3|0
1625541900000|2021-07-06 03:25:00|8468.1|8434.3|8474.5|8440.7|8474.5|8440.7|8466.4|8432.6|0
1625542200000|2021-07-06 03:30:00|8479.8|8446|8472.9|8439.1|8480|8446.2|8472.9|8439.1|0
1625542500000|2021-07-06 03:35:00|8471.1|8437.3|8471.1|8437.3|8471.9|8438.1|8467.4|8433.6|0
1625542800000|2021-07-06 03:40:00|8471.9|8438.1|8479.8|8446|8479.8|8446|8471.9|8438.1|0
1625543100000|2021-07-06 03:45:00|8479.6|8445.8|8475.9|8442.1|8479.6|8445.8|8472.6|8438.8|0
1625543400000|2021-07-06 03:50:00|8474.4|8440.6|8477.9|8444.1|8477.9|8444.1|8470.8|8437|0
1625543700000|2021-07-06 03:55:00|8476.5|8442.7|8480.5|8446.7|8485|8451.2|8475|8441.2|0
1625544000000|2021-07-06 04:00:00|8480.6|8446.8|8479.1|8445.3|8482.6|8448.8|8479.1|8445.3|0
1625544300000|2021-07-06 04:05:00|8482.3|8448.5|8486.2|8452.4|8488.3|8454.5|8481.5|8447.7|0
1625544600000|2021-07-06 04:10:00|8483.7|8449.9|8481|8447.2|8488.1|8454.3|8478.7|8444.9|0
1625544900000|2021-07-06 04:15:00|8480.3|8446.5|8482.7|8448.9|8482.7|8448.9|8474.5|8440.7|0
1625545200000|2021-07-06 04:20:00|8484.4|8450.6|8492.5|8458.5|8492.5|8458.5|8482.7|8448.9|0
1625545500000|2021-07-06 04:25:00|8492.6|8458.6|8491.2|8457.4|8501.9|8467.9|8487.7|8453.9|0
1625545800000|2021-07-06 04:30:00|8482.9|8449.1|8484.5|8450.7|8484.9|8451.1|8480.9|8447.1|0
1625546100000|2021-07-06 04:35:00|8483.5|8449.7|8482.8|8449|8484.6|8450.8|8479.3|8445.5|0
1625546400000|2021-07-06 04:40:00|8481.2|8447.4|8487.1|8453.3|8487.1|8453.3|8481.2|8447.4|0
1625546700000|2021-07-06 04:45:00|8486.1|8452.3|8490.6|8456.8|8492.6|8458.6|8484.2|8450.4|0
1625547000000|2021-07-06 04:50:00|8488.8|8455|8474|8440.2|8488.8|8455|8474|8440.2|0
1625547300000|2021-07-06 04:55:00|8476.1|8442.3|8484.3|8450.5|8484.3|8450.5|8468.6|8434.8|0
1625547600000|2021-07-06 05:00:00|8487.7|8453.9|8487.8|8454|8488.2|8454.4|8483.5|8449.7|0
1625547900000|2021-07-06 05:05:00|8486.4|8452.6|8476.7|8442.9|8486.4|8452.6|8476.7|8442.9|0
1625548200000|2021-07-06 05:10:00|8476.5|8442.7|8472.3|8438.5|8476.9|8443.1|8472.3|8438.5|0
1625548500000|2021-07-06 05:15:00|8474.7|8440.9|8476.3|8442.5|8477.6|8443.8|8471.3|8437.5|0
1625548800000|2021-07-06 05:20:00|8474.7|8440.9|8486.1|8452.3|8486.1|8452.3|8474.7|8440.9|0
1625549100000|2021-07-06 05:25:00|8482.2|8448.4|8466|8432.2|8482.2|8448.4|8465.8|8432|0
1625549400000|2021-07-06 05:30:00|8466.2|8432.4|8460.3|8426.5|8466.2|8432.4|8456.5|8422.7|0
1625549700000|2021-07-06 05:35:00|8461.8|8428|8466.8|8433|8468.6|8434.8|8461.8|8428|0
1625550000000|2021-07-06 05:40:00|8466.6|8432.8|8454.5|8420.7|8466.6|8432.8|8453|8419.2|0
1625550300000|2021-07-06 05:45:00|8451.1|8417.3|8467.2|8433.4|8468.5|8434.7|8451.1|8417.3|0
1625550600000|2021-07-06 05:50:00|8467.8|8434|8469.4|8435.6|8470|8436.2|8466.2|8432.4|0
1625550900000|2021-07-06 05:55:00|8466.4|8432.6|8481.3|8447.5|8481.3|8447.5|8464.5|8430.7|0
1625616600000|2021-07-07 00:10:00|8318.7|8285.5|8324.3|8291.1|8343|8309.6|8308.3|8275.1|0
1625616900000|2021-07-07 00:15:00|8320.6|8287.4|8319.9|8286.7|8332.2|8299|8319.9|8286.7|0
1625617200000|2021-07-07 00:20:00|8324|8290.8|8301.2|8268|8325.3|8292.1|8301.1|8267.9|0
1625617500000|2021-07-07 00:25:00|8276.7|8243.7|8293.7|8260.5|8293.7|8260.5|8264.9|8231.9|0
1625617800000|2021-07-07 00:30:00|8294.7|8261.5|8292|8258.8|8294.7|8261.5|8282.1|8249.1|0
1625618100000|2021-07-07 00:35:00|8289.3|8256.3|8316.6|8283.4|8316.6|8283.4|8289.3|8256.3|0
1625618400000|2021-07-07 00:40:00|8308.1|8274.9|8311.5|8278.3|8313.1|8279.9|8308.1|8274.9|0
1625618700000|2021-07-07 00:45:00|8315.8|8282.6|8311.7|8278.5|8326.8|8293.6|8309.8|8276.6|0
1625619000000|2021-07-07 00:50:00|8310.9|8277.7|8317.6|8284.4|8323.7|8290.5|8310.9|8277.7|0
1625619300000|2021-07-07 00:55:00|8319.5|8286.3|8319|8285.8|8322.7|8289.5|8317.9|8284.7|0
1625619600000|2021-07-07 01:00:00|8315.9|8282.7|8310.6|8277.4|8315.9|8282.7|8305.4|8272.2|0
1625619900000|2021-07-07 01:05:00|8306.9|8273.7|8309.4|8276.2|8310.4|8277.2|8302.9|8269.7|0
1625620200000|2021-07-07 01:10:00|8313.2|8280|8304.5|8271.3|8313.2|8280|8303.8|8270.6|0
1625620500000|2021-07-07 01:15:00|8296.6|8263.4|8312.4|8279.2|8312.4|8279.2|8296.6|8263.4|0
1625620800000|2021-07-07 01:20:00|8311.6|8278.4|8304.5|8271.3|8316.5|8283.3|8303.7|8270.5|0
1625621100000|2021-07-07 01:25:00|8307.3|8274.1|8318.8|8285.6|8318.8|8285.6|8305.6|8272.4|0
1625621400000|2021-07-07 01:30:00|8317.1|8283.9|8307.8|8274.6|8322.7|8289.5|8307.8|8274.6|0
1625621700000|2021-07-07 01:35:00|8309.6|8276.4|8310.2|8277|8311.7|8278.5|8301|8267.8|0
1625622000000|2021-07-07 01:40:00|8307|8273.8|8300.5|8267.3|8310.6|8277.4|8297.2|8264|0
1625622300000|2021-07-07 01:45:00|8292.9|8259.7|8291.8|8258.6|8293.6|8260.4|8290.5|8257.5|0
1625622600000|2021-07-07 01:50:00|8295.2|8262|8289.3|8256.3|8295.2|8262|8288.5|8255.5|0
1625622900000|2021-07-07 01:55:00|8286.1|8253.1|8281.1|8248.1|8286.1|8253.1|8277.4|8244.4|0
1625623200000|2021-07-07 02:00:00|8284.1|8251.1|8290.2|8257.2|8290.2|8257.2|8284.1|8251.1|0
1625623500000|2021-07-07 02:05:00|8287|8254|8306.3|8273.1|8306.3|8273.1|8287|8254|0
1625623800000|2021-07-07 02:10:00|8304.2|8271|8291.8|8258.6|8304.2|8271|8291.8|8258.6|0
1625624100000|2021-07-07 02:15:00|8289.5|8256.5|8281.3|8248.3|8291.3|8258.3|8281.3|8248.3|0
1625624400000|2021-07-07 02:20:00|8280|8247|8284.9|8251.9|8286.4|8253.4|8278.8|8245.8|0
1625624700000|2021-07-07 02:25:00|8282.1|8249.1|8275.5|8242.5|8282.1|8249.1|8275.5|8242.5|0
1625625000000|2021-07-07 02:30:00|8273.3|8240.3|8262.6|8229.6|8276.3|8243.3|8262.6|8229.6|0
1625625300000|2021-07-07 02:35:00|8264.4|8231.4|8275.2|8242.2|8275.2|8242.2|8261.8|8228.8|0
1625625600000|2021-07-07 02:40:00|8272.4|8239.4|8271.5|8238.5|8277.8|8244.8|8267.9|8234.9|0
1625625900000|2021-07-07 02:45:00|8276.2|8243.2|8282.1|8249.1|8285.5|8252.5|8276.2|8243.2|0
1625626200000|2021-07-07 02:50:00|8282.8|8249.8|8292.9|8259.7|8293.3|8260.1|8282.8|8249.8|0
1625626500000|2021-07-07 02:55:00|8291.3|8258.3|8299.8|8266.6|8299.8|8266.6|8290.8|8257.8|0
1625626800000|2021-07-07 03:00:00|8299.3|8266.1|8306.7|8273.5|8311.8|8278.6|8299.3|8266.1|0
1625627100000|2021-07-07 03:05:00|8308.4|8275.2|8312.7|8279.5|8313.5|8280.3|8306.9|8273.7|0
1625627400000|2021-07-07 03:10:00|8320.7|8287.5|8318|8284.8|8320.8|8287.6|8317.4|8284.2|0
1625627700000|2021-07-07 03:15:00|8318.6|8285.4|8318.9|8285.7|8320.6|8287.4|8316.1|8282.9|0
1625628000000|2021-07-07 03:20:00|8318.8|8285.6|8315.5|8282.3|8319.9|8286.7|8315.5|8282.3|0
1625628300000|2021-07-07 03:25:00|8312.5|8279.3|8308.1|8274.9|8312.8|8279.6|8307.6|8274.4|0
1625628600000|2021-07-07 03:30:00|8308.4|8275.2|8308.3|8275.1|8309.2|8276|8304.9|8271.7|0
1625628900000|2021-07-07 03:35:00|8305.9|8272.7|8299.8|8266.6|8306.1|8272.9|8299.8|8266.6|0
1625629200000|2021-07-07 03:40:00|8300.9|8267.7|8314.4|8281.2|8315.4|8282.2|8300.9|8267.7|0
1625629500000|2021-07-07 03:45:00|8313.9|8280.7|8312.4|8279.2|8317.9|8284.7|8312.4|8279.2|0
1625629800000|2021-07-07 03:50:00|8314.9|8281.7|8315.1|8281.9|8315.1|8281.9|8308.9|8275.7|0
1625630100000|2021-07-07 03:55:00|8314.1|8280.9|8313.5|8280.3|8317.8|8284.6|8313.5|8280.3|0
1625630400000|2021-07-07 04:00:00|8314.6|8281.4|8315.4|8282.2|8318.2|8285|8310.6|8277.4|0
1625630700000|2021-07-07 04:05:00|8316.1|8282.9|8314.6|8281.4|8316.1|8282.9|8312.9|8279.7|0
1625631000000|2021-07-07 04:10:00|8318.4|8285.2|8313.9|8280.7|8318.4|8285.2|8313.9|8280.7|0
1625631300000|2021-07-07 04:15:00|8315.1|8281.9|8314.8|8281.6|8317.8|8284.6|8314.8|8281.6|0
1625631600000|2021-07-07 04:20:00|8316.1|8282.9|8314.5|8281.3|8317.9|8284.7|8314.5|8281.3|0
1625631900000|2021-07-07 04:25:00|8312.9|8279.7|8309.8|8276.6|8316.3|8283.1|8305.5|8272.3|0
1625632200000|2021-07-07 04:30:00|8310.4|8277.2|8309.8|8276.6|8312|8278.8|8308|8274.8|0
1625632500000|2021-07-07 04:35:00|8309.9|8276.7|8308.5|8275.3|8313.5|8280.3|8308.5|8275.3|0
1625632800000|2021-07-07 04:40:00|8307|8273.8|8299.8|8266.6|8307|8273.8|8298.8|8265.6|0
1625633100000|2021-07-07 04:45:00|8301.1|8267.9|8296.5|8263.3|8301.1|8267.9|8291.6|8258.5|0
1625633400000|2021-07-07 04:50:00|8293.9|8260.7|8296.4|8263.2|8297.6|8264.4|8293.9|8260.7|0
1625633700000|2021-07-07 04:55:00|8297.3|8264.1|8298|8264.8|8298.3|8265.1|8292.2|8259|0
1625634000000|2021-07-07 05:00:00|8296.8|8263.6|8297.8|8264.6|8298.6|8265.4|8296.2|8263|0
1625634300000|2021-07-07 05:05:00|8296.1|8262.9|8295.8|8262.6|8298|8264.8|8293.4|8260.2|0
1625634600000|2021-07-07 05:10:00|8291.6|8258.5|8287.2|8254.2|8292.2|8259|8285.6|8252.6|0
1625634900000|2021-07-07 05:15:00|8286.8|8253.8|8293.4|8260.2|8294.9|8261.7|8285.2|8252.2|0
1625635200000|2021-07-07 05:20:00|8293.2|8260|8303.8|8270.6|8304.3|8271.1|8293.2|8260|0
1625635500000|2021-07-07 05:25:00|8305.8|8272.6|8308.6|8275.4|8311.7|8278.5|8305.5|8272.3|0
1625635800000|2021-07-07 05:30:00|8308.2|8275|8316.3|8283.1|8316.3|8283.1|8308.2|8275|0
1625636100000|2021-07-07 05:35:00|8318.3|8285.1|8315.7|8282.5|8318.3|8285.1|8313.2|8280|0
1625636400000|2021-07-07 05:40:00|8315.9|8282.7|8329.5|8296.3|8329.5|8296.3|8315.4|8282.2|0
1625636700000|2021-07-07 05:45:00|8324.2|8291|8320.9|8287.7|8327.5|8294.3|8320.9|8287.7|0
1625637000000|2021-07-07 05:50:00|8317.2|8284|8305.7|8272.5|8319.6|8286.4|8305.7|8272.5|0
1625637300000|2021-07-07 05:55:00|8304.5|8271.3|8304.4|8271.2|8310.2|8277|8301.4|8268.2|0
1625703000000|2021-07-08 00:10:00|8298.6|8265.4|8302|8268.8|8302|8268.8|8277.3|8244.3|0
1625703300000|2021-07-08 00:15:00|8301.1|8267.9|8298.5|8265.3|8309.8|8276.6|8294|8260.8|0
1625703600000|2021-07-08 00:20:00|8306.7|8273.5|8319.3|8286.1|8329.4|8296.2|8306.7|8273.5|0
1625703900000|2021-07-08 00:25:00|8318.6|8285.4|8313.6|8280.4|8318.6|8285.4|8303.2|8270|0
1625704200000|2021-07-08 00:30:00|8312.5|8279.3|8321.6|8288.4|8326.9|8293.7|8312.5|8279.3|0
1625704500000|2021-07-08 00:35:00|8313.7|8280.5|8325.1|8291.9|8327.1|8293.9|8313.7|8280.5|0
1625704800000|2021-07-08 00:40:00|8324.3|8291.1|8322.1|8288.9|8324.3|8291.1|8314.1|8280.9|0
1625705100000|2021-07-08 00:45:00|8316.5|8283.3|8295.5|8262.3|8319.8|8286.6|8295.5|8262.3|0
1625705400000|2021-07-08 00:50:00|8296.4|8263.2|8300.9|8267.7|8309|8275.8|8296.4|8263.2|0
1625705700000|2021-07-08 00:55:00|8303.7|8270.5|8299.2|8266|8312|8278.8|8299.2|8266|0
1625706000000|2021-07-08 01:00:00|8299.1|8265.9|8331.1|8297.9|8331.1|8297.9|8299.1|8265.9|0
1625706300000|2021-07-08 01:05:00|8335.2|8302|8344.5|8311.1|8344.5|8311.1|8329.7|8296.5|0
1625706600000|2021-07-08 01:10:00|8341.5|8308.3|8331.2|8298|8342.1|8308.7|8331.2|8298|0
1625706900000|2021-07-08 01:15:00|8331.9|8298.7|8320|8286.8|8331.9|8298.7|8320|8286.8|0
1625707200000|2021-07-08 01:20:00|8319.1|8285.9|8321.5|8288.3|8330.6|8297.4|8318|8284.8|0
1625707500000|2021-07-08 01:25:00|8324.2|8291|8320.8|8287.6|8325.3|8292.1|8319.2|8286|0
1625707800000|2021-07-08 01:30:00|8322.7|8289.5|8324.5|8291.3|8328.1|8294.9|8320.2|8287|0
1625708100000|2021-07-08 01:35:00|8327.3|8294.1|8324.4|8291.2|8327.9|8294.7|8324.4|8291.2|0
1625708400000|2021-07-08 01:40:00|8325.7|8292.5|8325.4|8292.2|8327.1|8293.9|8315.5|8282.3|0
1625708700000|2021-07-08 01:45:00|8323.1|8289.9|8314.5|8281.3|8323.1|8289.9|8311.5|8278.3|0
1625709000000|2021-07-08 01:50:00|8314.3|8281.1|8307.7|8274.5|8317.1|8283.9|8305.7|8272.5|0
1625709300000|2021-07-08 01:55:00|8312.3|8279.1|8299.9|8266.7|8312.3|8279.1|8299.9|8266.7|0
1625709600000|2021-07-08 02:00:00|8299.8|8266.6|8309.2|8276|8309.3|8276.1|8299.8|8266.6|0
1625709900000|2021-07-08 02:05:00|8311.1|8277.9|8316.1|8282.9|8316.4|8283.2|8306.2|8273|0
1625710200000|2021-07-08 02:10:00|8310.9|8277.7|8313.6|8280.4|8316.7|8283.5|8307.5|8274.3|0
1625710500000|2021-07-08 02:15:00|8313.1|8279.9|8297.7|8264.5|8313.1|8279.9|8297.7|8264.5|0
1625710800000|2021-07-08 02:20:00|8299.5|8266.3|8289.8|8256.8|8300.1|8266.9|8287.8|8254.8|0
1625711100000|2021-07-08 02:25:00|8288.7|8255.7|8285.5|8252.5|8294.3|8261.1|8282.7|8249.7|0
1625711400000|2021-07-08 02:30:00|8286.2|8253.2|8293|8259.8|8293|8259.8|8284.1|8251.1|0
1625711700000|2021-07-08 02:35:00|8292.5|8259.3|8289|8256|8294.1|8260.9|8287.3|8254.3|0
1625712000000|2021-07-08 02:40:00|8292.7|8259.5|8296.5|8263.3|8296.5|8263.3|8285.9|8252.9|0
1625712300000|2021-07-08 02:45:00|8295.2|8262|8292.2|8259|8296.4|8263.2|8289.8|8256.8|0
1625712600000|2021-07-08 02:50:00|8295.8|8262.6|8295.9|8262.7|8299.8|8266.6|8292.1|8258.9|0
1625712900000|2021-07-08 02:55:00|8294.7|8261.5|8284.5|8251.5|8294.7|8261.5|8281|8248|0
1625713200000|2021-07-08 03:00:00|8283.6|8250.6|8268|8235|8283.6|8250.6|8265.3|8232.3|0
1625713500000|2021-07-08 03:05:00|8271.2|8238.2|8271.2|8238.2|8271.4|8238.4|8265|8232|0
1625713800000|2021-07-08 03:10:00|8270|8237|8266.8|8233.8|8270|8237|8264.7|8231.7|0
1625714100000|2021-07-08 03:15:00|8263.5|8230.5|8263|8230|8263.5|8230.5|8257.3|8224.3|0
1625714400000|2021-07-08 03:20:00|8262.5|8229.5|8253.6|8220.6|8262.5|8229.5|8253.6|8220.6|0
1625714700000|2021-07-08 03:25:00|8255.6|8222.6|8255.3|8222.3|8260.3|8227.3|8254.4|8221.4|0
1625715000000|2021-07-08 03:30:00|8252.7|8219.7|8243.7|8210.7|8253.4|8220.4|8243.7|8210.7|0
1625715300000|2021-07-08 03:35:00|8243.2|8210.2|8245.4|8212.4|8249.6|8216.6|8243.2|8210.2|0
1625715600000|2021-07-08 03:40:00|8246.6|8213.6|8249.8|8216.8|8253.3|8220.3|8246.6|8213.6|0
1625715900000|2021-07-08 03:45:00|8250|8217|8253|8220|8255.8|8222.8|8250|8217|0
1625716200000|2021-07-08 03:50:00|8256.2|8223.2|8263|8230|8263|8230|8254.6|8221.6|0
1625716500000|2021-07-08 03:55:00|8258.4|8225.4|8249.6|8216.6|8263.5|8230.5|8248.5|8215.5|0
1625716800000|2021-07-08 04:00:00|8248.3|8215.3|8248.7|8215.7|8248.7|8215.7|8243.6|8210.6|0
1625717100000|2021-07-08 04:05:00|8250.4|8217.4|8250.7|8217.7|8251.3|8218.3|8245.5|8212.5|0
1625717400000|2021-07-08 04:10:00|8248.8|8215.8|8251|8218|8252.1|8219.1|8246.7|8213.7|0
1625717700000|2021-07-08 04:15:00|8251.9|8218.9|8253.6|8220.6|8254.3|8221.3|8247.3|8214.3|0
1625718000000|2021-07-08 04:20:00|8253|8220|8254.3|8221.3|8256|8223|8252.1|8219.1|0
1625718300000|2021-07-08 04:25:00|8254|8221|8256.5|8223.5|8256.5|8223.5|8250.5|8217.5|0
1625718600000|2021-07-08 04:30:00|8256.2|8223.2|8254|8221|8259.1|8226.1|8253.6|8220.6|0
1625718900000|2021-07-08 04:35:00|8257.3|8224.3|8252.1|8219.1|8257.3|8224.3|8250.9|8217.9|0
1625719200000|2021-07-08 04:40:00|8255|8222|8252.8|8219.8|8255|8222|8251.5|8218.5|0
1625719500000|2021-07-08 04:45:00|8258.1|8225.1|8250.3|8217.3|8258.1|8225.1|8246|8213|0
1625719800000|2021-07-08 04:50:00|8248|8215|8262.3|8229.3|8262.3|8229.3|8247.3|8214.3|0
1625720100000|2021-07-08 04:55:00|8264|8231|8258.9|8225.9|8264|8231|8256|8223|0
1625720400000|2021-07-08 05:00:00|8260.8|8227.8|8252.3|8219.3|8261.7|8228.7|8251.7|8218.7|0
1625720700000|2021-07-08 05:05:00|8255.8|8222.8|8255.9|8222.9|8257.2|8224.2|8252.1|8219.1|0
1625721000000|2021-07-08 05:10:00|8261.6|8228.6|8263.3|8230.3|8263.6|8230.6|8255.7|8222.7|0
1625721300000|2021-07-08 05:15:00|8266.1|8233.1|8269.2|8236.2|8270.6|8237.6|8266.1|8233.1|0
1625721600000|2021-07-08 05:20:00|8271.6|8238.6|8275.2|8242.2|8275.2|8242.2|8267.1|8234.1|0
1625721900000|2021-07-08 05:25:00|8277.2|8244.2|8283.2|8250.2|8286.8|8253.8|8275.5|8242.5|0
1625722200000|2021-07-08 05:30:00|8284|8251|8288.3|8255.3|8288.3|8255.3|8282.6|8249.6|0
1625722500000|2021-07-08 05:35:00|8286.6|8253.6|8281.1|8248.1|8288.3|8255.3|8279.5|8246.5|0
1625722800000|2021-07-08 05:40:00|8283.3|8250.3|8286.5|8253.5|8286.5|8253.5|8278.6|8245.6|0
1625723100000|2021-07-08 05:45:00|8285.3|8252.3|8275.3|8242.3|8286.3|8253.3|8273|8240|0
1625723400000|2021-07-08 05:50:00|8274.5|8241.5|8274.3|8241.3|8276|8243|8269.3|8236.3|0
1625723700000|2021-07-08 05:55:00|8274.2|8241.2|8291.2|8258.2|8291.2|8258.2|8274.2|8241.2|0
1625789400000|2021-07-09 00:10:00|8321.9|8288.7|8326.2|8293|8345.4|8312|8315.8|8282.6|0
1625789700000|2021-07-09 00:15:00|8332.1|8298.9|8339.7|8306.5|8347.3|8313.9|8331.1|8297.9|0
1625790000000|2021-07-09 00:20:00|8330.9|8297.7|8341.9|8308.5|8343.8|8310.4|8326.1|8292.9|0
1625790300000|2021-07-09 00:25:00|8350.4|8317|8363.5|8330.1|8363.6|8330.2|8350.4|8317|0
1625790600000|2021-07-09 00:30:00|8362.3|8328.9|8354.5|8321.1|8362.3|8328.9|8351.7|8318.3|0
1625790900000|2021-07-09 00:35:00|8352.7|8319.3|8332.4|8299.2|8352.7|8319.3|8332|8298.8|0
1625791200000|2021-07-09 00:40:00|8332.7|8299.5|8309.5|8276.3|8332.7|8299.5|8309.5|8276.3|0
1625791500000|2021-07-09 00:45:00|8313.2|8280|8330.4|8297.2|8330.4|8297.2|8309.5|8276.3|0
1625791800000|2021-07-09 00:50:00|8324.9|8291.7|8324.6|8291.4|8325.7|8292.5|8320.3|8287.1|0
1625792100000|2021-07-09 00:55:00|8324.9|8291.7|8316.2|8283|8326.5|8293.3|8314.2|8281|0
1625792400000|2021-07-09 01:00:00|8312.9|8279.7|8300.6|8267.4|8315.4|8282.2|8300.6|8267.4|0
1625792700000|2021-07-09 01:05:00|8304.9|8271.7|8292.6|8259.4|8304.9|8271.7|8292.6|8259.4|0
1625793000000|2021-07-09 01:10:00|8295.2|8262|8289.5|8256.5|8295.2|8262|8280.6|8247.6|0
1625793300000|2021-07-09 01:15:00|8287.5|8254.5|8286.8|8253.8|8291.3|8258.3|8286.8|8253.8|0
1625793600000|2021-07-09 01:20:00|8284.2|8251.2|8287.5|8254.5|8290|8257|8283.6|8250.6|0
1625793900000|2021-07-09 01:25:00|8290.5|8257.5|8283.1|8250.1|8292.1|8258.9|8276.4|8243.4|0
1625794200000|2021-07-09 01:30:00|8280.9|8247.9|8290.1|8257.1|8294.8|8261.6|8280.9|8247.9|0
1625794500000|2021-07-09 01:35:00|8292.4|8259.2|8281.1|8248.1|8294.3|8261.1|8281.1|8248.1|0
1625794800000|2021-07-09 01:40:00|8281.4|8248.4|8263.3|8230.3|8281.4|8248.4|8263.3|8230.3|0
1625795100000|2021-07-09 01:45:00|8259.9|8226.9|8259.4|8226.4|8263.5|8230.5|8255.3|8222.3|0
1625795400000|2021-07-09 01:50:00|8261.9|8228.9|8259.1|8226.1|8261.9|8228.9|8254.8|8221.8|0
1625795700000|2021-07-09 01:55:00|8256|8223|8257.6|8224.6|8265.7|8232.7|8256|8223|0
1625796000000|2021-07-09 02:00:00|8257.1|8224.1|8249.3|8216.3|8257.1|8224.1|8245.9|8212.9|0
1625796300000|2021-07-09 02:05:00|8255.3|8222.3|8251.6|8218.6|8256.6|8223.6|8251.6|8218.6|0
1625796600000|2021-07-09 02:10:00|8253.1|8220.1|8248.4|8215.4|8254.9|8221.9|8235.4|8202.6|0
1625796900000|2021-07-09 02:15:00|8250.4|8217.4|8248.8|8215.8|8253.2|8220.2|8248.1|8215.1|0
1625797200000|2021-07-09 02:20:00|8250.6|8217.6|8244.8|8211.8|8251.8|8218.8|8244.8|8211.8|0
1625797500000|2021-07-09 02:25:00|8247.3|8214.3|8238.4|8205.6|8247.3|8214.3|8237|8204.2|0
1625797800000|2021-07-09 02:30:00|8241.1|8208.3|8248.6|8215.6|8250.2|8217.2|8238.4|8205.6|0
1625798100000|2021-07-09 02:35:00|8246.7|8213.7|8244|8211|8253.1|8220.1|8244|8211|0
1625798400000|2021-07-09 02:40:00|8246|8213|8257.6|8224.6|8257.6|8224.6|8244.4|8211.4|0
1625798700000|2021-07-09 02:45:00|8256.5|8223.5|8255.7|8222.7|8256.8|8223.8|8253.9|8220.9|0
1625799000000|2021-07-09 02:50:00|8256.9|8223.9|8266.8|8233.8|8266.8|8233.8|8256.9|8223.9|0
1625799300000|2021-07-09 02:55:00|8265|8232|8265.3|8232.3|8266.5|8233.5|8262.8|8229.8|0
1625799600000|2021-07-09 03:00:00|8264.7|8231.7|8264.9|8231.9|8264.9|8231.9|8261.8|8228.8|0
1625799900000|2021-07-09 03:05:00|8259.2|8226.2|8268.7|8235.7|8277|8244|8258.6|8225.6|0
1625800200000|2021-07-09 03:10:00|8267.6|8234.6|8276.2|8243.2|8276.2|8243.2|8267.4|8234.4|0
1625800500000|2021-07-09 03:15:00|8276.4|8243.4|8262.8|8229.8|8276.4|8243.4|8261.9|8228.9|0
1625800800000|2021-07-09 03:20:00|8262.1|8229.1|8259.3|8226.3|8262.1|8229.1|8259.3|8226.3|0
1625801100000|2021-07-09 03:25:00|8261.2|8228.2|8260.9|8227.9|8264.3|8231.3|8257.8|8224.8|0
1625801400000|2021-07-09 03:30:00|8261|8228|8258.9|8225.9|8261|8228|8254.7|8221.7|0
1625801700000|2021-07-09 03:35:00|8259.3|8226.3|8262.8|8229.8|8262.9|8229.9|8256.1|8223.1|0
1625802000000|2021-07-09 03:40:00|8261.2|8228.2|8262.7|8229.7|8266.6|8233.6|8261.2|8228.2|0
1625802300000|2021-07-09 03:45:00|8266.3|8233.3|8263.2|8230.2|8268.7|8235.7|8263|8230|0
1625802600000|2021-07-09 03:50:00|8265.9|8232.9|8260.2|8227.2|8266.7|8233.7|8260.2|8227.2|0
1625802900000|2021-07-09 03:55:00|8262.8|8229.8|8259.1|8226.1|8267.7|8234.7|8259.1|8226.1|0
1625803200000|2021-07-09 04:00:00|8257.1|8224.1|8258.9|8225.9|8258.9|8225.9|8253.7|8220.7|0
1625803500000|2021-07-09 04:05:00|8256.8|8223.8|8267|8234|8268.1|8235.1|8256.8|8223.8|0
1625803800000|2021-07-09 04:10:00|8265.7|8232.7|8267.4|8234.4|8268.9|8235.9|8265.2|8232.2|0
1625804100000|2021-07-09 04:15:00|8262.5|8229.5|8236.1|8203.3|8263.8|8230.8|8236.1|8203.3|0
1625804400000|2021-07-09 04:20:00|8235.4|8202.6|8235.1|8202.3|8237.9|8205.1|8234.8|8202|0
1625804700000|2021-07-09 04:25:00|8235.8|8203|8249|8216|8249|8216|8235.7|8202.9|0
1625805000000|2021-07-09 04:30:00|8246.2|8213.2|8243|8210|8246.2|8213.2|8236.7|8203.9|0
1625805300000|2021-07-09 04:35:00|8246|8213|8241.3|8208.5|8246|8213|8235.6|8202.8|0
1625805600000|2021-07-09 04:40:00|8241.6|8208.6|8242.8|8209.8|8248.8|8215.8|8239.8|8207|0
1625805900000|2021-07-09 04:45:00|8241.3|8208.5|8237.1|8204.3|8243.1|8210.1|8237.1|8204.3|0
1625806200000|2021-07-09 04:50:00|8236.4|8203.6|8259.8|8226.8|8259.8|8226.8|8236.4|8203.6|0
1625806500000|2021-07-09 04:55:00|8257.9|8224.9|8261.6|8228.6|8264.3|8231.3|8257.6|8224.6|0
1625806800000|2021-07-09 05:00:00|8258.7|8225.7|8253.6|8220.6|8259.1|8226.1|8252.6|8219.6|0
1625807100000|2021-07-09 05:05:00|8251.4|8218.4|8252.7|8219.7|8255.3|8222.3|8250.5|8217.5|0
1625807400000|2021-07-09 05:10:00|8249.3|8216.3|8255.1|8222.1|8267.3|8234.3|8248.7|8215.7|0
1625807700000|2021-07-09 05:15:00|8253.6|8220.6|8253.9|8220.9|8253.9|8220.9|8249.3|8216.3|0
1625808000000|2021-07-09 05:20:00|8253.2|8220.2|8261.1|8228.1|8261.1|8228.1|8253.2|8220.2|0
1625808300000|2021-07-09 05:25:00|8257.2|8224.2|8267.5|8234.5|8267.5|8234.5|8253.2|8220.2|0
1625808600000|2021-07-09 05:30:00|8261.5|8228.5|8250.9|8217.9|8261.5|8228.5|8250.9|8217.9|0
1625808900000|2021-07-09 05:35:00|8251.5|8218.5|8250.4|8217.4|8253|8220|8247.6|8214.6|0
1625809200000|2021-07-09 05:40:00|8254.7|8221.7|8253.1|8220.1|8261.5|8228.5|8253.1|8220.1|0
1625809500000|2021-07-09 05:45:00|8251.2|8218.2|8261|8228|8261|8228|8250.8|8217.8|0
1625809800000|2021-07-09 05:50:00|8261.8|8228.8|8259.4|8226.4|8264.6|8231.6|8258.1|8225.1|0
1625810100000|2021-07-09 05:55:00|8259.3|8226.3|8264.1|8231.1|8264.4|8231.4|8259.1|8226.1|0
1626048600000|2021-07-12 00:10:00|8408.6|8375|8388.1|8354.7|8408.6|8375|8376|8342.6|0
1626048900000|2021-07-12 00:15:00|8385|8351.6|8372.1|8338.7|8385|8351.6|8359.2|8325.8|0
1626049200000|2021-07-12 00:20:00|8370.5|8337.1|8391.8|8358.3|8392.1|8358.5|8368.7|8335.3|0
1626049500000|2021-07-12 00:25:00|8386.3|8352.9|8370.2|8336.8|8388.4|8355|8370.2|8336.8|0
1626049800000|2021-07-12 00:30:00|8370.4|8337|8382.6|8349.2|8382.6|8349.2|8366.7|8333.3|0
1626050100000|2021-07-12 00:35:00|8382|8348.6|8370|8336.6|8382|8348.6|8370|8336.6|0
1626050400000|2021-07-12 00:40:00|8371.5|8338.1|8365.9|8332.5|8371.5|8338.1|8359.2|8325.8|0
1626050700000|2021-07-12 00:45:00|8363.1|8329.7|8355.8|8322.4|8365.7|8332.3|8353.3|8319.9|0
1626051000000|2021-07-12 00:50:00|8355|8321.6|8355.9|8322.5|8356.9|8323.5|8353|8319.6|0
1626051300000|2021-07-12 00:55:00|8356.1|8322.7|8344.3|8310.9|8356.5|8323.1|8341.1|8307.9|0
1626051600000|2021-07-12 01:00:00|8346.4|8313|8342|8308.6|8346.4|8313|8337.7|8304.5|0
1626051900000|2021-07-12 01:05:00|8341.2|8308|8342|8308.6|8348.8|8315.4|8341.2|8308|0
1626052200000|2021-07-12 01:10:00|8338.6|8305.4|8340.4|8307.2|8346.1|8312.7|8338.1|8304.9|0
1626052500000|2021-07-12 01:15:00|8337.5|8304.3|8328.2|8295|8340|8306.8|8328.2|8295|0
1626052800000|2021-07-12 01:20:00|8327.3|8294.1|8327.8|8294.6|8330.4|8297.2|8322.6|8289.4|0
1626053100000|2021-07-12 01:25:00|8331.1|8297.9|8327.1|8293.9|8331.1|8297.9|8326.6|8293.4|0
1626053400000|2021-07-12 01:30:00|8325.5|8292.3|8319.8|8286.6|8329.8|8296.6|8319.8|8286.6|0
1626053700000|2021-07-12 01:35:00|8323.5|8290.3|8326.6|8293.4|8327.6|8294.4|8323|8289.8|0
1626054000000|2021-07-12 01:40:00|8329.3|8296.1|8345.6|8312.2|8346.9|8313.5|8327.7|8294.5|0
1626054300000|2021-07-12 01:45:00|8342.9|8309.5|8337|8303.8|8342.9|8309.5|8334.5|8301.3|0
1626054600000|2021-07-12 01:50:00|8336.3|8303.1|8334.7|8301.5|8341.5|8308.3|8334.1|8300.9|0
1626054900000|2021-07-12 01:55:00|8336.5|8303.3|8317.6|8284.4|8338.4|8305.2|8317.6|8284.4|0
1626055200000|2021-07-12 02:00:00|8315.2|8282|8318.3|8285.1|8323.5|8290.3|8315.2|8282|0
1626055500000|2021-07-12 02:05:00|8312.9|8279.7|8309|8275.8|8313.6|8280.4|8303.1|8269.9|0
1626055800000|2021-07-12 02:10:00|8308.7|8275.5|8301.1|8267.9|8309.8|8276.6|8300.7|8267.5|0
1626056100000|2021-07-12 02:15:00|8296.7|8263.5|8296.3|8263.1|8300.2|8267|8295.2|8262|0
1626056400000|2021-07-12 02:20:00|8293.4|8260.2|8297.1|8263.9|8301.9|8268.7|8293.4|8260.2|0
1626056700000|2021-07-12 02:25:00|8296.9|8263.7|8301.6|8268.4|8302.1|8268.9|8295.5|8262.3|0
1626057000000|2021-07-12 02:30:00|8300.7|8267.5|8301.2|8268|8301.2|8268|8295.4|8262.2|0
1626057300000|2021-07-12 02:35:00|8295.4|8262.2|8292|8258.8|8295.4|8262.2|8289.3|8256.3|0
1626057600000|2021-07-12 02:40:00|8290.5|8257.5|8290.1|8257.1|8295.2|8262|8290.1|8257.1|0
1626057900000|2021-07-12 02:45:00|8292.6|8259.4|8301.3|8268.1|8301.8|8268.6|8288.5|8255.5|0
1626058200000|2021-07-12 02:50:00|8300.8|8267.6|8300.6|8267.4|8303.5|8270.3|8299.3|8266.1|0
1626058500000|2021-07-12 02:55:00|8301.8|8268.6|8300.5|8267.3|8301.8|8268.6|8295.1|8261.9|0
1626058800000|2021-07-12 03:00:00|8300.7|8267.5|8296.7|8263.5|8300.7|8267.5|8296.7|8263.5|0
1626059100000|2021-07-12 03:05:00|8298.3|8265.1|8284|8251|8298.7|8265.5|8284|8251|0
1626059400000|2021-07-12 03:10:00|8284.1|8251.1|8286.7|8253.7|8289.1|8256.1|8284.1|8251.1|0
1626059700000|2021-07-12 03:15:00|8284.8|8251.8|8283.3|8250.3|8287.3|8254.3|8282.8|8249.8|0
1626060000000|2021-07-12 03:20:00|8276.9|8243.9|8261.5|8228.5|8276.9|8243.9|8261.5|8228.5|0
1626060300000|2021-07-12 03:25:00|8262.2|8229.2|8260.6|8227.6|8271.2|8238.2|8260.1|8227.1|0
1626060600000|2021-07-12 03:30:00|8262.3|8229.3|8263|8230|8263|8230|8260|8227|0
1626060900000|2021-07-12 03:35:00|8265.4|8232.4|8269|8236|8272.5|8239.5|8265.4|8232.4|0
1626061200000|2021-07-12 03:40:00|8271.8|8238.8|8276.7|8243.7|8278|8245|8267|8234|0
1626061500000|2021-07-12 03:45:00|8278.5|8245.5|8281.1|8248.1|8281.2|8248.2|8275.3|8242.3|0
1626061800000|2021-07-12 03:50:00|8282.3|8249.3|8276.5|8243.5|8282.3|8249.3|8274.7|8241.7|0
1626062100000|2021-07-12 03:55:00|8277.9|8244.9|8274.8|8241.8|8277.9|8244.9|8271.7|8238.7|0
1626062400000|2021-07-12 04:00:00|8273.9|8240.9|8277.2|8244.2|8280.7|8247.7|8273.5|8240.5|0
1626062700000|2021-07-12 04:05:00|8277.4|8244.4|8282.9|8249.9|8282.9|8249.9|8277.4|8244.4|0
1626063000000|2021-07-12 04:10:00|8284.6|8251.6|8281.5|8248.5|8286.8|8253.8|8279.2|8246.2|0
1626063300000|2021-07-12 04:15:00|8282.1|8249.1|8282.6|8249.6|8284.7|8251.7|8281.6|8248.6|0
1626063600000|2021-07-12 04:20:00|8280|8247|8274.8|8241.8|8280.8|8247.8|8272.7|8239.7|0
1626063900000|2021-07-12 04:25:00|8276.1|8243.1|8272.2|8239.2|8277|8244|8272.2|8239.2|0
1626064200000|2021-07-12 04:30:00|8275.3|8242.3|8273.2|8240.2|8275.3|8242.3|8269.3|8236.3|0
1626064500000|2021-07-12 04:35:00|8274.4|8241.4|8275|8242|8277|8244|8274.1|8241.1|0
1626064800000|2021-07-12 04:40:00|8273.2|8240.2|8274.7|8241.7|8275.9|8242.9|8271.9|8238.9|0
1626065100000|2021-07-12 04:45:00|8271.6|8238.6|8275.1|8242.1|8277.3|8244.3|8271.6|8238.6|0
1626065400000|2021-07-12 04:50:00|8272.7|8239.7|8283.2|8250.2|8283.2|8250.2|8272.7|8239.7|0
1626065700000|2021-07-12 04:55:00|8284.4|8251.4|8278.3|8245.3|8289|8256|8278.3|8245.3|0
1626066000000|2021-07-12 05:00:00|8278.5|8245.5|8284.8|8251.8|8286.3|8253.3|8278.5|8245.5|0
1626066300000|2021-07-12 05:05:00|8284.5|8251.5|8285.7|8252.7|8285.7|8252.7|8282.1|8249.1|0
1626066600000|2021-07-12 05:10:00|8281.4|8248.4|8274.2|8241.2|8283.7|8250.7|8274.2|8241.2|0
1626066900000|2021-07-12 05:15:00|8274.4|8241.4|8268.3|8235.3|8274.4|8241.4|8266.3|8233.3|0
1626067200000|2021-07-12 05:20:00|8270|8237|8270.9|8237.9|8272.4|8239.4|8267.3|8234.3|0
1626067500000|2021-07-12 05:25:00|8270.2|8237.2|8266.4|8233.4|8273.8|8240.8|8266.4|8233.4|0
1626067800000|2021-07-12 05:30:00|8267.2|8234.2|8267.9|8234.9|8271.6|8238.6|8265|8232|0
1626068100000|2021-07-12 05:35:00|8268.8|8235.8|8266.5|8233.5|8269.8|8236.8|8262.2|8229.2|0
1626068400000|2021-07-12 05:40:00|8268.7|8235.7|8271.6|8238.6|8271.6|8238.6|8266.4|8233.4|0
1626068700000|2021-07-12 05:45:00|8269.8|8236.8|8270.1|8237.1|8274.1|8241.1|8268.5|8235.5|0
1626069000000|2021-07-12 05:50:00|8271.7|8238.7|8276|8243|8276|8243|8270|8237|0
1626069300000|2021-07-12 05:55:00|8275.2|8242.2|8278|8245|8279.3|8246.3|8274.9|8241.9|0
1626135000000|2021-07-13 00:10:00|8316.2|8283|8319.6|8286.4|8321.4|8288.2|8300.8|8267.6|0
1626135300000|2021-07-13 00:15:00|8312.5|8279.3|8298.9|8265.7|8313.1|8279.9|8296.7|8263.5|0
1626135600000|2021-07-13 00:20:00|8300.2|8267|8305.8|8272.6|8313.7|8280.5|8300.2|8267|0
1626135900000|2021-07-13 00:25:00|8304.1|8270.9|8292.5|8259.3|8304.1|8270.9|8292.5|8259.3|0
1626136200000|2021-07-13 00:30:00|8286.2|8253.2|8297.3|8264.1|8300.1|8266.9|8286.2|8253.2|0
1626136500000|2021-07-13 00:35:00|8298.3|8265.1|8297.2|8264|8305.2|8272|8296.8|8263.6|0
1626136800000|2021-07-13 00:40:00|8298|8264.8|8289.7|8256.7|8298.6|8265.4|8285.9|8252.9|0
1626137100000|2021-07-13 00:45:00|8292.5|8259.3|8294.4|8261.2|8296.7|8263.5|8290.8|8257.8|0
1626137400000|2021-07-13 00:50:00|8300.1|8266.9|8291.3|8258.3|8300.1|8266.9|8289.9|8256.9|0
1626137700000|2021-07-13 00:55:00|8289.1|8256.1|8276.9|8243.9|8289.3|8256.3|8275.6|8242.6|0
1626138000000|2021-07-13 01:00:00|8271.1|8238.1|8258.3|8225.3|8271.1|8238.1|8258.3|8225.3|0
1626138300000|2021-07-13 01:05:00|8258.1|8225.1|8257.8|8224.8|8263.2|8230.2|8256.2|8223.2|0
1626138600000|2021-07-13 01:10:00|8259.8|8226.8|8249.7|8216.7|8259.8|8226.8|8248.6|8215.6|0
1626138900000|2021-07-13 01:15:00|8251|8218|8262.1|8229.1|8262.1|8229.1|8250.1|8217.1|0
1626139200000|2021-07-13 01:20:00|8264|8231|8278.9|8245.9|8278.9|8245.9|8257.9|8224.9|0
1626139500000|2021-07-13 01:25:00|8277.4|8244.4|8278.5|8245.5|8279.1|8246.1|8271.1|8238.1|0
1626139800000|2021-07-13 01:30:00|8280.3|8247.3|8290.7|8257.7|8291.1|8258.1|8280.3|8247.3|0
1626140100000|2021-07-13 01:35:00|8291|8258|8276.6|8243.6|8298.7|8265.5|8274.6|8241.6|0
1626140400000|2021-07-13 01:40:00|8276.8|8243.8|8268.9|8235.9|8276.8|8243.8|8268.9|8235.9|0
1626140700000|2021-07-13 01:45:00|8273.4|8240.4|8276|8243|8276.8|8243.8|8268.5|8235.5|0
1626141000000|2021-07-13 01:50:00|8273.1|8240.1|8278.3|8245.3|8278.5|8245.5|8272.3|8239.3|0
1626141300000|2021-07-13 01:55:00|8279|8246|8276.8|8243.8|8279|8246|8271.6|8238.6|0
1626141600000|2021-07-13 02:00:00|8275.5|8242.5|8278|8245|8278.8|8245.8|8271.7|8238.7|0
1626141900000|2021-07-13 02:05:00|8275.8|8242.8|8276.3|8243.3|8278.9|8245.9|8275.8|8242.8|0
1626142200000|2021-07-13 02:10:00|8271.5|8238.5|8277|8244|8277|8244|8266.3|8233.3|0
1626142500000|2021-07-13 02:15:00|8275.4|8242.4|8268.6|8235.6|8278.6|8245.6|8268.3|8235.3|0
1626142800000|2021-07-13 02:20:00|8268|8235|8273.8|8240.8|8274.6|8241.6|8267.9|8234.9|0
1626143100000|2021-07-13 02:25:00|8274.2|8241.2|8267.7|8234.7|8274.2|8241.2|8267.4|8234.4|0
1626143400000|2021-07-13 02:30:00|8269.5|8236.5|8276.5|8243.5|8276.9|8243.9|8269.5|8236.5|0
1626143700000|2021-07-13 02:35:00|8276.8|8243.8|8270.7|8237.7|8281.1|8248.1|8265.7|8232.7|0
1626144000000|2021-07-13 02:40:00|8267.1|8234.1|8272.4|8239.4|8274.2|8241.2|8267.1|8234.1|0
1626144300000|2021-07-13 02:45:00|8274.4|8241.4|8271.4|8238.4|8274.5|8241.5|8271.1|8238.1|0
1626144600000|2021-07-13 02:50:00|8276.9|8243.9|8264.8|8231.8|8277.9|8244.9|8264.8|8231.8|0
1626144900000|2021-07-13 02:55:00|8266.9|8233.9|8255.7|8222.7|8267.9|8234.9|8255.7|8222.7|0
1626145200000|2021-07-13 03:00:00|8255.6|8222.6|8251.9|8218.9|8255.6|8222.6|8249.4|8216.4|0
1626145500000|2021-07-13 03:05:00|8253.1|8220.1|8258.1|8225.1|8258.1|8225.1|8252.9|8219.9|0
1626145800000|2021-07-13 03:10:00|8257.5|8224.5|8251.7|8218.7|8257.5|8224.5|8251.3|8218.3|0
1626146100000|2021-07-13 03:15:00|8251.8|8218.8|8244.5|8211.5|8256.2|8223.2|8244.5|8211.5|0
1626146400000|2021-07-13 03:20:00|8247.9|8214.9|8247.6|8214.6|8250.1|8217.1|8246.1|8213.1|0
1626146700000|2021-07-13 03:25:00|8240.9|8208.1|8240.6|8207.8|8243.2|8210.2|8238.4|8205.6|0
1626147000000|2021-07-13 03:30:00|8241.2|8208.4|8240.9|8208.1|8242.8|8209.8|8239.1|8206.3|0
1626147300000|2021-07-13 03:35:00|8243|8210|8238.7|8205.9|8244.3|8211.3|8238.7|8205.9|0
1626147600000|2021-07-13 03:40:00|8237.5|8204.7|8238.2|8205.4|8240.2|8207.4|8236.9|8204.1|0
1626147900000|2021-07-13 03:45:00|8241.1|8208.3|8240.7|8207.9|8245.2|8212.2|8238.4|8205.6|0
1626148200000|2021-07-13 03:50:00|8241.3|8208.5|8250|8217|8252.5|8219.5|8241.3|8208.5|0
1626148500000|2021-07-13 03:55:00|8250.6|8217.6|8251.5|8218.5|8251.6|8218.6|8249.8|8216.8|0
1626148800000|2021-07-13 04:00:00|8246.6|8213.6|8243.9|8210.9|8246.9|8213.9|8241|8208.2|0
1626149100000|2021-07-13 04:05:00|8243.6|8210.6|8243.4|8210.4|8244.2|8211.2|8242.2|8209.2|0
1626149400000|2021-07-13 04:10:00|8243.8|8210.8|8243.4|8210.4|8243.8|8210.8|8238.9|8206.1|0
1626149700000|2021-07-13 04:15:00|8242.2|8209.2|8242.6|8209.6|8246.1|8213.1|8241.2|8208.4|0
1626150000000|2021-07-13 04:20:00|8243.8|8210.8|8242.1|8209.1|8247.9|8214.9|8241.3|8208.5|0
1626150300000|2021-07-13 04:25:00|8243.4|8210.4|8247.6|8214.6|8247.6|8214.6|8240.3|8207.5|0
1626150600000|2021-07-13 04:30:00|8243.6|8210.6|8249.4|8216.4|8250.4|8217.4|8243.6|8210.6|0
1626150900000|2021-07-13 04:35:00|8247.5|8214.5|8241.1|8208.3|8251.4|8218.4|8240.9|8208.1|0
1626151200000|2021-07-13 04:40:00|8242.2|8209.2|8245.6|8212.6|8246|8213|8242.2|8209.2|0
1626151500000|2021-07-13 04:45:00|8247.7|8214.7|8243.5|8210.5|8248.8|8215.8|8241.5|8208.6|0
1626151800000|2021-07-13 04:50:00|8243.4|8210.4|8250|8217|8250.5|8217.5|8243.4|8210.4|0
1626152100000|2021-07-13 04:55:00|8247.7|8214.7|8246.9|8213.9|8250.3|8217.3|8243|8210|0
1626152400000|2021-07-13 05:00:00|8245.6|8212.6|8244|8211|8249|8216|8243.7|8210.7|0
1626152700000|2021-07-13 05:05:00|8245.4|8212.4|8244.1|8211.1|8245.9|8212.9|8242.7|8209.7|0
1626153000000|2021-07-13 05:10:00|8245.1|8212.1|8246|8213|8247.9|8214.9|8244.8|8211.8|0
1626153300000|2021-07-13 05:15:00|8243.4|8210.4|8242.9|8209.9|8245.6|8212.6|8241.8|8208.8|0
1626153600000|2021-07-13 05:20:00|8242|8209|8244.6|8211.6|8247.4|8214.4|8242|8209|0
1626153900000|2021-07-13 05:25:00|8243|8210|8238.9|8206.1|8243.7|8210.7|8238.8|8206|0
1626154200000|2021-07-13 05:30:00|8242.2|8209.2|8239.6|8206.8|8242.2|8209.2|8237.7|8204.9|0
1626154500000|2021-07-13 05:35:00|8240.6|8207.8|8233.5|8200.7|8241.3|8208.5|8233.5|8200.7|0
1626154800000|2021-07-13 05:40:00|8233.4|8200.6|8235.7|8202.9|8239.2|8206.4|8233.4|8200.6|0
1626155100000|2021-07-13 05:45:00|8236.7|8203.9|8236.8|8204|8238.6|8205.8|8235.6|8202.8|0
1626155400000|2021-07-13 05:50:00|8233.2|8200.4|8232.6|8199.8|8233.6|8200.8|8231.5|8198.7|0
1626155700000|2021-07-13 05:55:00|8232.8|8200|8237|8204.2|8237|8204.2|8232.4|8199.6|0
1626221400000|2021-07-14 00:10:00|8300.4|8267.2|8289|8256|8300.4|8267.2|8273.5|8240.5|0
1626221700000|2021-07-14 00:15:00|8292.2|8259|8298.3|8265.1|8299.3|8266.1|8292.2|8259|0
1626222000000|2021-07-14 00:20:00|8295.1|8261.9|8288.7|8255.7|8300.6|8267.4|8287.3|8254.3|0
1626222300000|2021-07-14 00:25:00|8293.3|8260.1|8290.9|8257.9|8296.4|8263.2|8290.9|8257.9|0
1626222600000|2021-07-14 00:30:00|8293|8259.8|8308.8|8275.6|8309.9|8276.7|8293|8259.8|0
1626222900000|2021-07-14 00:35:00|8318.6|8285.4|8326.9|8293.7|8328.3|8295.1|8318.4|8285.2|0
1626223200000|2021-07-14 00:40:00|8325.9|8292.7|8310.7|8277.5|8325.9|8292.7|8309.7|8276.5|0
1626223500000|2021-07-14 00:45:00|8306.7|8273.5|8302.8|8269.6|8306.7|8273.5|8299.9|8266.7|0
1626223800000|2021-07-14 00:50:00|8302.5|8269.3|8305.9|8272.7|8310.8|8277.6|8302.5|8269.3|0
1626224100000|2021-07-14 00:55:00|8306.8|8273.6|8305.9|8272.7|8311.6|8278.4|8302.2|8269|0
1626224400000|2021-07-14 01:00:00|8302.4|8269.2|8315|8281.8|8317.3|8284.1|8302.4|8269.2|0
1626224700000|2021-07-14 01:05:00|8313.8|8280.6|8315.1|8281.9|8316.8|8283.6|8313.4|8280.2|0
1626225000000|2021-07-14 01:10:00|8315.5|8282.3|8309.3|8276.1|8315.5|8282.3|8309.3|8276.1|0
1626225300000|2021-07-14 01:15:00|8311.8|8278.6|8317.3|8284.1|8317.3|8284.1|8310.2|8277|0
1626225600000|2021-07-14 01:20:00|8321.3|8288.1|8323.5|8290.3|8325.4|8292.2|8320.3|8287.1|0
1626225900000|2021-07-14 01:25:00|8318|8284.8|8322.4|8289.2|8322.4|8289.2|8315.4|8282.2|0
1626226200000|2021-07-14 01:30:00|8322.3|8289.1|8319.1|8285.9|8326.1|8292.9|8319.1|8285.9|0
1626226500000|2021-07-14 01:35:00|8317.8|8284.6|8319.1|8285.9|8323.4|8290.2|8310|8276.8|0
1626226800000|2021-07-14 01:40:00|8319.2|8286|8316.7|8283.5|8322.2|8289|8315.7|8282.5|0
1626227100000|2021-07-14 01:45:00|8315.8|8282.6|8320.3|8287.1|8322|8288.8|8315.3|8282.1|0
1626227400000|2021-07-14 01:50:00|8318.2|8285|8315.3|8282.1|8323.2|8290|8310.4|8277.2|0
1626227700000|2021-07-14 01:55:00|8315.7|8282.5|8313|8279.8|8318.7|8285.5|8312|8278.8|0
1626228000000|2021-07-14 02:00:00|8314.5|8281.3|8301.7|8268.5|8314.5|8281.3|8298.4|8265.2|0
1626228300000|2021-07-14 02:05:00|8301.1|8267.9|8291.6|8258.5|8301.1|8267.9|8291.6|8258.5|0
1626228600000|2021-07-14 02:10:00|8294.9|8261.7|8294.9|8261.7|8295.5|8262.3|8288.1|8255.1|0
1626228900000|2021-07-14 02:15:00|8300.9|8267.7|8295.2|8262|8301.4|8268.2|8294.5|8261.3|0
1626229200000|2021-07-14 02:20:00|8299.8|8266.6|8299.1|8265.9|8303.6|8270.4|8299.1|8265.9|0
1626229500000|2021-07-14 02:25:00|8301.4|8268.2|8304.8|8271.6|8306|8272.8|8299.6|8266.4|0
1626229800000|2021-07-14 02:30:00|8305.9|8272.7|8297.5|8264.3|8306.2|8273|8297.5|8264.3|0
1626230100000|2021-07-14 02:35:00|8297.2|8264|8290.6|8257.6|8297.2|8264|8290.6|8257.6|0
1626230400000|2021-07-14 02:40:00|8294.8|8261.6|8275.8|8242.8|8294.8|8261.6|8275.8|8242.8|0
1626230700000|2021-07-14 02:45:00|8272.5|8239.5|8263.4|8230.4|8272.5|8239.5|8262|8229|0
1626231000000|2021-07-14 02:50:00|8266.8|8233.8|8264.7|8231.7|8270.9|8237.9|8264.5|8231.5|0
1626231300000|2021-07-14 02:55:00|8265.1|8232.1|8270.4|8237.4|8270.4|8237.4|8264.3|8231.3|0
1626231600000|2021-07-14 03:00:00|8269.7|8236.7|8262.1|8229.1|8273|8240|8261|8228|0
1626231900000|2021-07-14 03:05:00|8262.4|8229.4|8259.5|8226.5|8266.5|8233.5|8258.7|8225.7|0
1626232200000|2021-07-14 03:10:00|8261.5|8228.5|8253.4|8220.4|8261.5|8228.5|8250.7|8217.7|0
1626232500000|2021-07-14 03:15:00|8256.3|8223.3|8254.1|8221.1|8260.5|8227.5|8251.8|8218.8|0
1626232800000|2021-07-14 03:20:00|8255.9|8222.9|8262.1|8229.1|8263.6|8230.6|8255.8|8222.8|0
1626233100000|2021-07-14 03:25:00|8261.3|8228.3|8257.7|8224.7|8262.8|8229.8|8254.6|8221.6|0
1626233400000|2021-07-14 03:30:00|8257.3|8224.3|8254.3|8221.3|8258.4|8225.4|8253.1|8220.1|0
1626233700000|2021-07-14 03:35:00|8253.5|8220.5|8256.2|8223.2|8258.5|8225.5|8253.5|8220.5|0
1626234000000|2021-07-14 03:40:00|8253.1|8220.1|8255.5|8222.5|8256.4|8223.4|8249.5|8216.5|0
1626234300000|2021-07-14 03:45:00|8254.3|8221.3|8251.9|8218.9|8254.3|8221.3|8249.6|8216.6|0
1626234600000|2021-07-14 03:50:00|8249.8|8216.8|8245.5|8212.5|8252.8|8219.8|8243.9|8210.9|0
1626234900000|2021-07-14 03:55:00|8245.2|8212.2|8249.6|8216.6|8249.6|8216.6|8243|8210|0
1626235200000|2021-07-14 04:00:00|8247.4|8214.4|8248.8|8215.8|8250.2|8217.2|8245.2|8212.2|0
1626235500000|2021-07-14 04:05:00|8249.2|8216.2|8247.3|8214.3|8250.8|8217.8|8245.4|8212.4|0
1626235800000|2021-07-14 04:10:00|8248.7|8215.7|8247.9|8214.9|8248.7|8215.7|8244.7|8211.7|0
1626236100000|2021-07-14 04:15:00|8247|8214|8244.5|8211.5|8248.6|8215.6|8242.5|8209.5|0
1626236400000|2021-07-14 04:20:00|8244.1|8211.1|8247.2|8214.2|8249.3|8216.3|8241.1|8208.3|0
1626236700000|2021-07-14 04:25:00|8245.6|8212.6|8250.4|8217.4|8251.5|8218.5|8244.9|8211.9|0
1626237000000|2021-07-14 04:30:00|8247.8|8214.8|8252.7|8219.7|8253.2|8220.2|8246.4|8213.4|0
1626237300000|2021-07-14 04:35:00|8250.2|8217.2|8246.9|8213.9|8250.9|8217.9|8242.2|8209.2|0
1626237600000|2021-07-14 04:40:00|8247|8214|8246.3|8213.3|8248.3|8215.3|8244.7|8211.7|0
1626237900000|2021-07-14 04:45:00|8246.4|8213.4|8257.1|8224.1|8258.2|8225.2|8246.4|8213.4|0
1626238200000|2021-07-14 04:50:00|8255.8|8222.8|8256.1|8223.1|8260.1|8227.1|8255.8|8222.8|0
1626238500000|2021-07-14 04:55:00|8254.6|8221.6|8255.3|8222.3|8257.6|8224.6|8251.8|8218.8|0
1626238800000|2021-07-14 05:00:00|8254|8221|8248|8215|8255.5|8222.5|8247.6|8214.6|0
1626239100000|2021-07-14 05:05:00|8251.6|8218.6|8253.8|8220.8|8253.8|8220.8|8248.2|8215.2|0
1626239400000|2021-07-14 05:10:00|8254.9|8221.9|8257.3|8224.3|8260|8227|8251.8|8218.8|0
1626239700000|2021-07-14 05:15:00|8259.6|8226.6|8254.6|8221.6|8259.6|8226.6|8254.6|8221.6|0
1626240000000|2021-07-14 05:20:00|8255.7|8222.7|8255.4|8222.4|8259.8|8226.8|8254.6|8221.6|0
1626240300000|2021-07-14 05:25:00|8256|8223|8259.8|8226.8|8260.2|8227.2|8256|8223|0
1626240600000|2021-07-14 05:30:00|8257.5|8224.5|8259.9|8226.9|8264.4|8231.4|8257.5|8224.5|0
1626240900000|2021-07-14 05:35:00|8264.3|8231.3|8274.1|8241.1|8275.2|8242.2|8264.3|8231.3|0
1626241200000|2021-07-14 05:40:00|8273.9|8240.9|8273.3|8240.3|8273.9|8240.9|8267.1|8234.1|0
1626241500000|2021-07-14 05:45:00|8272|8239|8264.5|8231.5|8272|8239|8263.7|8230.7|0
1626241800000|2021-07-14 05:50:00|8264.9|8231.9|8247.5|8214.5|8264.9|8231.9|8244.8|8211.8|0
1626242100000|2021-07-14 05:55:00|8252.7|8219.7|8247|8214|8252.7|8219.7|8247|8214|0
1626307800000|2021-07-15 00:10:00|8209.9|8177.1|8184.8|8152.2|8209.9|8177.1|8180.9|8148.3|0
1626308100000|2021-07-15 00:15:00|8188.8|8156.2|8202.5|8169.7|8204.4|8171.6|8188.4|8155.8|0
1626308400000|2021-07-15 00:20:00|8204.3|8171.5|8213.8|8181|8217.5|8184.7|8203.2|8170.4|0
1626308700000|2021-07-15 00:25:00|8213.5|8180.7|8220|8187.2|8220.8|8188|8212.9|8180.1|0
1626309000000|2021-07-15 00:30:00|8221.9|8189.1|8216.2|8183.4|8222.2|8189.4|8206.9|8174.1|0
1626309300000|2021-07-15 00:35:00|8215.7|8182.9|8212.7|8179.9|8225.8|8193|8212.7|8179.9|0
1626309600000|2021-07-15 00:40:00|8213.8|8181|8202.5|8169.7|8213.8|8181|8198.3|8165.5|0
1626309900000|2021-07-15 00:45:00|8199.2|8166.4|8211|8178.2|8212|8179.2|8193.9|8161.1|0
1626310200000|2021-07-15 00:50:00|8218.7|8185.9|8221.8|8189|8221.8|8189|8216.2|8183.4|0
1626310500000|2021-07-15 00:55:00|8223.6|8190.8|8235.3|8202.5|8238|8205.2|8223.6|8190.8|0
1626310800000|2021-07-15 01:00:00|8232|8199.2|8223.1|8190.3|8232.2|8199.4|8223.1|8190.3|0
1626311100000|2021-07-15 01:05:00|8223.2|8190.4|8242.1|8209.1|8242.1|8209.1|8222.6|8189.8|0
1626311400000|2021-07-15 01:10:00|8246.7|8213.7|8239.2|8206.4|8246.7|8213.7|8238.3|8205.5|0
1626311700000|2021-07-15 01:15:00|8239.5|8206.7|8239.5|8206.7|8241.5|8208.6|8233.6|8200.8|0
1626312000000|2021-07-15 01:20:00|8236.5|8203.7|8245.7|8212.7|8245.7|8212.7|8235.6|8202.8|0
1626312300000|2021-07-15 01:25:00|8240.2|8207.4|8240.8|8208|8248.1|8215.1|8240.2|8207.4|0
1626312600000|2021-07-15 01:30:00|8236.2|8203.4|8240.5|8207.7|8243.1|8210.1|8236.2|8203.4|0
1626312900000|2021-07-15 01:35:00|8239.8|8207|8229|8196.2|8239.8|8207|8229|8196.2|0
1626313200000|2021-07-15 01:40:00|8227.9|8195.1|8233.1|8200.3|8233.5|8200.7|8226.6|8193.8|0
1626313500000|2021-07-15 01:45:00|8230.3|8197.5|8219.4|8186.6|8230.3|8197.5|8219.4|8186.6|0
1626313800000|2021-07-15 01:50:00|8218.5|8185.7|8218.2|8185.4|8221.4|8188.6|8216.6|8183.8|0
1626314100000|2021-07-15 01:55:00|8213.5|8180.7|8217.5|8184.7|8217.5|8184.7|8210.4|8177.6|0
1626314400000|2021-07-15 02:00:00|8212.4|8179.6|8218.6|8185.8|8219.7|8186.9|8212.4|8179.6|0
1626314700000|2021-07-15 02:05:00|8218.3|8185.5|8206.6|8173.8|8218.3|8185.5|8206.6|8173.8|0
1626315000000|2021-07-15 02:10:00|8205.1|8172.3|8206.9|8174.1|8212.8|8180|8205.1|8172.3|0
1626315300000|2021-07-15 02:15:00|8208.9|8176.1|8208|8175.2|8212.4|8179.6|8206.5|8173.7|0
1626315600000|2021-07-15 02:20:00|8212.2|8179.4|8207.6|8174.8|8212.4|8179.6|8205.5|8172.7|0
1626315900000|2021-07-15 02:25:00|8206.4|8173.6|8201.6|8168.8|8207.7|8174.9|8201.6|8168.8|0
1626316200000|2021-07-15 02:30:00|8208.6|8175.8|8224.9|8192.1|8224.9|8192.1|8208.6|8175.8|0
1626316500000|2021-07-15 02:35:00|8220.3|8187.5|8221.1|8188.3|8226|8193.2|8219.7|8186.9|0
1626316800000|2021-07-15 02:40:00|8222.9|8190.1|8227|8194.2|8227|8194.2|8222.9|8190.1|0
1626317100000|2021-07-15 02:45:00|8227.7|8194.9|8217.8|8185|8227.7|8194.9|8216.4|8183.6|0
1626317400000|2021-07-15 02:50:00|8217.4|8184.6|8228.6|8195.8|8228.6|8195.8|8217.4|8184.6|0
1626317700000|2021-07-15 02:55:00|8229.3|8196.5|8226.5|8193.7|8229.3|8196.5|8223.9|8191.1|0
1626318000000|2021-07-15 03:00:00|8225.6|8192.8|8222.9|8190.1|8226.8|8194|8220.3|8187.5|0
1626318300000|2021-07-15 03:05:00|8223.1|8190.3|8213.9|8181.1|8223.1|8190.3|8213.9|8181.1|0
1626318600000|2021-07-15 03:10:00|8217|8184.2|8204.5|8171.7|8217|8184.2|8203.7|8170.9|0
1626318900000|2021-07-15 03:15:00|8205.1|8172.3|8205.3|8172.5|8206.8|8174|8201|8168.2|0
1626319200000|2021-07-15 03:20:00|8205.5|8172.7|8200.6|8167.8|8205.5|8172.7|8199.7|8166.9|0
1626319500000|2021-07-15 03:25:00|8197.8|8165|8218.6|8185.8|8218.6|8185.8|8197.8|8165|0
1626319800000|2021-07-15 03:30:00|8217.5|8184.7|8217.7|8184.9|8218.3|8185.5|8212.9|8180.1|0
1626320100000|2021-07-15 03:35:00|8216.5|8183.7|8215|8182.2|8216.5|8183.7|8213.8|8181|0
1626320400000|2021-07-15 03:40:00|8216.3|8183.5|8226.8|8194|8226.8|8194|8216.3|8183.5|0
1626320700000|2021-07-15 03:45:00|8227.3|8194.5|8231.4|8198.6|8231.4|8198.6|8226.1|8193.3|0
1626321000000|2021-07-15 03:50:00|8226.6|8193.8|8228.1|8195.3|8230.3|8197.5|8226.6|8193.8|0
1626321300000|2021-07-15 03:55:00|8228.4|8195.6|8229|8196.2|8231.3|8198.5|8227.9|8195.1|0
1626321600000|2021-07-15 04:00:00|8226.7|8193.9|8229.7|8196.9|8229.7|8196.9|8226.4|8193.6|0
1626321900000|2021-07-15 04:05:00|8227.6|8194.8|8225.8|8193|8228.8|8196|8225.4|8192.6|0
1626322200000|2021-07-15 04:10:00|8225.6|8192.8|8223.2|8190.4|8230.4|8197.6|8223.2|8190.4|0
1626322500000|2021-07-15 04:15:00|8220.5|8187.7|8220.6|8187.8|8221.9|8189.1|8217.2|8184.4|0
1626322800000|2021-07-15 04:20:00|8219.5|8186.7|8221.7|8188.9|8221.7|8188.9|8218|8185.2|0
1626323100000|2021-07-15 04:25:00|8224.8|8192|8227.6|8194.8|8227.6|8194.8|8222.8|8190|0
1626323400000|2021-07-15 04:30:00|8228|8195.2|8219.1|8186.3|8228|8195.2|8215.9|8183.1|0
1626323700000|2021-07-15 04:35:00|8219.4|8186.6|8227.3|8194.5|8227.8|8195|8219.2|8186.4|0
1626324000000|2021-07-15 04:40:00|8225.8|8193|8225.2|8192.4|8227.1|8194.3|8223.5|8190.7|0
1626324300000|2021-07-15 04:45:00|8224.5|8191.7|8225.9|8193.1|8225.9|8193.1|8221.3|8188.5|0
1626324600000|2021-07-15 04:50:00|8225.4|8192.6|8221.9|8189.1|8226.5|8193.7|8221.2|8188.4|0
1626324900000|2021-07-15 04:55:00|8216.3|8183.5|8216.5|8183.7|8217.3|8184.5|8213.9|8181.1|0
1626325200000|2021-07-15 05:00:00|8217.5|8184.7|8217.7|8184.9|8219.4|8186.6|8215.3|8182.5|0
1626325500000|2021-07-15 05:05:00|8218.8|8186|8218.1|8185.3|8218.9|8186.1|8216|8183.2|0
1626325800000|2021-07-15 05:10:00|8219.6|8186.8|8222.7|8189.9|8222.7|8189.9|8219.6|8186.8|0
1626326100000|2021-07-15 05:15:00|8223.3|8190.5|8225.8|8193|8227.1|8194.3|8222.8|8190|0
1626326400000|2021-07-15 05:20:00|8224.4|8191.6|8229|8196.2|8229|8196.2|8224.4|8191.6|0
1626326700000|2021-07-15 05:25:00|8230.7|8197.9|8230.2|8197.4|8231.6|8198.8|8229.6|8196.8|0
1626327000000|2021-07-15 05:30:00|8230.5|8197.7|8224.9|8192.1|8230.5|8197.7|8222.4|8189.6|0
1626327300000|2021-07-15 05:35:00|8223.2|8190.4|8223.4|8190.6|8227.9|8195.1|8221.5|8188.7|0
1626327600000|2021-07-15 05:40:00|8225.2|8192.4|8225.4|8192.6|8227.6|8194.8|8223.1|8190.3|0
1626327900000|2021-07-15 05:45:00|8223.8|8191|8219.7|8186.9|8227.6|8194.8|8219.7|8186.9|0
1626328200000|2021-07-15 05:50:00|8217.8|8185|8221.2|8188.4|8221.2|8188.4|8215.6|8182.8|0
1626328500000|2021-07-15 05:55:00|8222.9|8190.1|8223.6|8190.8|8223.6|8190.8|8218.1|8185.3|0
1626394200000|2021-07-16 00:10:00|8164.1|8131.5|8170|8137.4|8173.2|8140.6|8164.1|8131.5|0
1626394500000|2021-07-16 00:15:00|8166.8|8134.2|8176.2|8143.6|8178.7|8146.1|8161.2|8128.6|0
1626394800000|2021-07-16 00:20:00|8176.9|8144.3|8189.6|8157|8189.6|8157|8172.6|8140|0
1626395100000|2021-07-16 00:25:00|8193|8160.2|8190.4|8157.8|8194.8|8162|8185.1|8152.5|0
1626395400000|2021-07-16 00:30:00|8179.1|8146.5|8179.2|8146.6|8182.5|8149.9|8173|8140.4|0
1626395700000|2021-07-16 00:35:00|8179.7|8147.1|8195.9|8163.1|8196|8163.2|8179.7|8147.1|0
1626396000000|2021-07-16 00:40:00|8192.3|8159.5|8184.2|8151.6|8192.3|8159.5|8184.2|8151.6|0
1626396300000|2021-07-16 00:45:00|8186.4|8153.8|8172.9|8140.3|8186.4|8153.8|8172.1|8139.5|0
1626396600000|2021-07-16 00:50:00|8167.6|8135|8179.2|8146.6|8179.2|8146.6|8167.6|8135|0
1626396900000|2021-07-16 00:55:00|8177.8|8145.2|8190|8157.4|8190|8157.4|8177.3|8144.7|0
1626397200000|2021-07-16 01:00:00|8186.8|8154.2|8182.7|8150.1|8190.1|8157.5|8182.7|8150.1|0
1626397500000|2021-07-16 01:05:00|8183.2|8150.6|8191.2|8158.6|8192.9|8160.1|8183.2|8150.6|0
1626397800000|2021-07-16 01:10:00|8189.9|8157.3|8186.5|8153.9|8190.1|8157.5|8185.3|8152.7|0
1626398100000|2021-07-16 01:15:00|8183.7|8151.1|8181.1|8148.5|8185.1|8152.5|8177.7|8145.1|0
1626398400000|2021-07-16 01:20:00|8179.9|8147.3|8181.5|8148.9|8185.4|8152.8|8179.9|8147.3|0
1626398700000|2021-07-16 01:25:00|8181|8148.4|8173.7|8141.1|8185.2|8152.6|8173.4|8140.8|0
1626399000000|2021-07-16 01:30:00|8176.4|8143.8|8174.5|8141.9|8176.7|8144.1|8172.9|8140.3|0
1626399300000|2021-07-16 01:35:00|8170.8|8138.2|8178.1|8145.5|8179.5|8146.9|8170.8|8138.2|0
1626399600000|2021-07-16 01:40:00|8173.3|8140.7|8186.7|8154.1|8186.7|8154.1|8169.9|8137.3|0
1626399900000|2021-07-16 01:45:00|8188.2|8155.6|8184.2|8151.6|8188.2|8155.6|8184.2|8151.6|0
1626400200000|2021-07-16 01:50:00|8185.1|8152.5|8187.5|8154.9|8189.6|8157|8183.3|8150.7|0
1626400500000|2021-07-16 01:55:00|8187.3|8154.7|8185.3|8152.7|8189.5|8156.9|8184.6|8152|0
1626400800000|2021-07-16 02:00:00|8185.9|8153.3|8187.9|8155.3|8187.9|8155.3|8177.1|8144.5|0
1626401100000|2021-07-16 02:05:00|8187.3|8154.7|8192.6|8159.8|8193.4|8160.6|8187.3|8154.7|0
1626401400000|2021-07-16 02:10:00|8192.5|8159.7|8197|8164.2|8199|8166.2|8192.4|8159.6|0
1626401700000|2021-07-16 02:15:00|8198.6|8165.8|8196.3|8163.5|8199.8|8167|8194.3|8161.5|0
1626402000000|2021-07-16 02:20:00|8197|8164.2|8189.8|8157.2|8198.6|8165.8|8189.8|8157.2|0
1626402300000|2021-07-16 02:25:00|8194.1|8161.3|8195.7|8162.9|8199.1|8166.3|8192.3|8159.5|0
1626402600000|2021-07-16 02:30:00|8196.5|8163.7|8196.1|8163.3|8196.5|8163.7|8189.3|8156.7|0
1626402900000|2021-07-16 02:35:00|8193.4|8160.6|8192.4|8159.6|8195.1|8162.3|8191.6|8158.8|0
1626403200000|2021-07-16 02:40:00|8190|8157.4|8186.6|8154|8191.5|8158.7|8186.6|8154|0
1626403500000|2021-07-16 02:45:00|8188.4|8155.8|8186.1|8153.5|8190.8|8158.2|8185.5|8152.9|0
1626403800000|2021-07-16 02:50:00|8187.5|8154.9|8183.3|8150.7|8187.5|8154.9|8181|8148.4|0
1626404100000|2021-07-16 02:55:00|8186.9|8154.3|8181.3|8148.7|8186.9|8154.3|8180.3|8147.7|0
1626404400000|2021-07-16 03:00:00|8181.9|8149.3|8192.5|8159.7|8195.2|8162.4|8181.9|8149.3|0
1626404700000|2021-07-16 03:05:00|8190.8|8158.2|8186.1|8153.5|8190.8|8158.2|8183.5|8150.9|0
1626405000000|2021-07-16 03:10:00|8185.9|8153.3|8189.2|8156.6|8190.4|8157.8|8185.9|8153.3|0
1626405300000|2021-07-16 03:15:00|8191.1|8158.5|8186.3|8153.7|8191.1|8158.5|8185.2|8152.6|0
1626405600000|2021-07-16 03:20:00|8184.3|8151.7|8177.2|8144.6|8186.3|8153.7|8177.2|8144.6|0
1626405900000|2021-07-16 03:25:00|8177.5|8144.9|8183.3|8150.7|8185.1|8152.5|8176.4|8143.8|0
1626406200000|2021-07-16 03:30:00|8187.9|8155.3|8189.1|8156.5|8192.9|8160.1|8187.3|8154.7|0
1626406500000|2021-07-16 03:35:00|8191.6|8158.8|8196.6|8163.8|8198.6|8165.8|8191.6|8158.8|0
1626406800000|2021-07-16 03:40:00|8199.1|8166.3|8199.8|8167|8199.8|8167|8197.5|8164.7|0
1626407100000|2021-07-16 03:45:00|8199.1|8166.3|8189.4|8156.8|8202.9|8170.1|8189.4|8156.8|0
1626407400000|2021-07-16 03:50:00|8184.4|8151.8|8189.2|8156.6|8191|8158.4|8184.4|8151.8|0
1626407700000|2021-07-16 03:55:00|8188.6|8156|8185.9|8153.3|8189.8|8157.2|8184.2|8151.6|0
1626408000000|2021-07-16 04:00:00|8187.3|8154.7|8194.5|8161.7|8194.5|8161.7|8186.7|8154.1|0
1626408300000|2021-07-16 04:05:00|8192|8159.2|8195.9|8163.1|8196.2|8163.4|8192|8159.2|0
1626408600000|2021-07-16 04:10:00|8194.3|8161.5|8191.4|8158.7|8195.1|8162.3|8187.6|8155|0
1626408900000|2021-07-16 04:15:00|8187.6|8155|8196.4|8163.6|8198.7|8165.9|8187.6|8155|0
1626409200000|2021-07-16 04:20:00|8197.6|8164.8|8195.2|8162.4|8197.6|8164.8|8194.3|8161.5|0
1626409500000|2021-07-16 04:25:00|8190.4|8157.8|8184.6|8152|8191.5|8158.7|8184.6|8152|0
1626409800000|2021-07-16 04:30:00|8186.9|8154.3|8184.6|8152|8189.9|8157.3|8184.6|8152|0
1626410100000|2021-07-16 04:35:00|8182.3|8149.7|8184.1|8151.5|8186|8153.4|8182|8149.4|0
1626410400000|2021-07-16 04:40:00|8184.5|8151.9|8182.5|8149.9|8184.5|8151.9|8179.4|8146.8|0
1626410700000|2021-07-16 04:45:00|8183.4|8150.8|8185.4|8152.8|8185.4|8152.8|8181.1|8148.5|0
1626411000000|2021-07-16 04:50:00|8183.3|8150.7|8187.8|8155.2|8187.8|8155.2|8182.3|8149.7|0
1626411300000|2021-07-16 04:55:00|8187.1|8154.5|8190.4|8157.8|8194.2|8161.4|8183.6|8151|0
1626411600000|2021-07-16 05:00:00|8187.8|8155.2|8187.3|8154.7|8191.2|8158.6|8186.4|8153.8|0
1626411900000|2021-07-16 05:05:00|8187.4|8154.8|8179|8146.4|8187.4|8154.8|8179|8146.4|0
1626412200000|2021-07-16 05:10:00|8176|8143.4|8179.3|8146.7|8179.5|8146.9|8174.3|8141.7|0
1626412500000|2021-07-16 05:15:00|8176.5|8143.9|8177.8|8145.2|8183.3|8150.7|8176.5|8143.9|0
1626412800000|2021-07-16 05:20:00|8177.5|8144.9|8172.4|8139.8|8177.5|8144.9|8172.4|8139.8|0
1626413100000|2021-07-16 05:25:00|8171.3|8138.7|8173.2|8140.6|8177.1|8144.5|8171.3|8138.7|0
1626413400000|2021-07-16 05:30:00|8174.7|8142.1|8179.3|8146.7|8179.8|8147.2|8174.7|8142.1|0
1626413700000|2021-07-16 05:35:00|8180.5|8147.9|8182.1|8149.5|8182.1|8149.5|8175.8|8143.2|0
1626414000000|2021-07-16 05:40:00|8183|8150.4|8178.9|8146.3|8183|8150.4|8178.7|8146.1|0
1626414300000|2021-07-16 05:45:00|8180.3|8147.7|8179.7|8147.1|8180.3|8147.7|8177.4|8144.8|0
1626414600000|2021-07-16 05:50:00|8177.6|8145|8180.4|8147.8|8185.1|8152.5|8177.6|8145|0
1626414900000|2021-07-16 05:55:00|8180.8|8148.2|8177.9|8145.3|8183.1|8150.5|8177.5|8144.9|0
1626653400000|2021-07-19 00:10:00|8073.6|8041.4|8063.5|8031.3|8073.6|8041.4|8056.2|8024|0
1626653700000|2021-07-19 00:15:00|8060.3|8028.1|8059.5|8027.3|8067.6|8035.4|8058.1|8025.9|0
1626654000000|2021-07-19 00:20:00|8060.5|8028.3|8084.4|8052.2|8084.4|8052.2|8060.5|8028.3|0
1626654300000|2021-07-19 00:25:00|8087.5|8055.3|8083.4|8051.2|8087.5|8055.3|8080.9|8048.7|0
1626654600000|2021-07-19 00:30:00|8083.7|8051.5|8059.2|8027|8083.7|8051.5|8058.9|8026.7|0
1626654900000|2021-07-19 00:35:00|8054.6|8022.4|8055.1|8022.9|8055.1|8022.9|8050.3|8018.1|0
1626655200000|2021-07-19 00:40:00|8056|8023.8|8059.4|8027.2|8059.5|8027.3|8051.5|8019.3|0
1626655500000|2021-07-19 00:45:00|8053.2|8021|8045.9|8013.7|8059.5|8027.3|8045.9|8013.7|0
1626655800000|2021-07-19 00:50:00|8046.8|8014.6|8057.9|8025.7|8057.9|8025.7|8043.8|8011.6|0
1626656100000|2021-07-19 00:55:00|8053.7|8021.5|8058.2|8026|8062.8|8030.6|8053.7|8021.5|0
1626656400000|2021-07-19 01:00:00|8056.5|8024.3|8060.9|8028.7|8064.6|8032.4|8056.5|8024.3|0
1626656700000|2021-07-19 01:05:00|8061.2|8029|8059|8026.8|8061.2|8029|8055.5|8023.3|0
1626657000000|2021-07-19 01:10:00|8055.6|8023.4|8032.8|8000.8|8057.5|8025.3|8032.8|8000.8|0
1626657300000|2021-07-19 01:15:00|8032.4|8000.4|8035.6|8003.6|8035.6|8003.6|8030.3|7998.3|0
1626657600000|2021-07-19 01:20:00|8039.2|8007.2|8038.9|8006.9|8044|8011.8|8037.7|8005.7|0
1626657900000|2021-07-19 01:25:00|8041.4|8009.2|8024.6|7992.6|8041.4|8009.2|8024.6|7992.6|0
1626658200000|2021-07-19 01:30:00|8026.7|7994.7|8015.3|7983.3|8026.7|7994.7|8011|7979|0
1626658500000|2021-07-19 01:35:00|8016.3|7984.3|8010.9|7978.9|8016.3|7984.3|8006.9|7974.9|0
1626658800000|2021-07-19 01:40:00|8010.4|7978.4|8008.3|7976.3|8012.8|7980.8|8008.3|7976.3|0
1626659100000|2021-07-19 01:45:00|8011.5|7979.5|8005.2|7973.2|8011.5|7979.5|8005.1|7973.1|0
1626659400000|2021-07-19 01:50:00|8009.3|7977.3|8007.1|7975.1|8010.9|7978.9|8003.1|7971.1|0
1626659700000|2021-07-19 01:55:00|8008.3|7976.3|8009.4|7977.4|8011.3|7979.3|8007.8|7975.8|0
1626660000000|2021-07-19 02:00:00|8008.9|7976.9|8013.9|7981.9|8014.6|7982.6|8008.9|7976.9|0
1626660300000|2021-07-19 02:05:00|8019.3|7987.3|8019.9|7987.9|8019.9|7987.9|8013.4|7981.4|0
1626660600000|2021-07-19 02:10:00|8020.7|7988.7|8016.3|7984.3|8022.1|7990.1|8010.4|7978.4|0
1626660900000|2021-07-19 02:15:00|8023.7|7991.7|8020.4|7988.4|8025|7993|8018.4|7986.4|0
1626661200000|2021-07-19 02:20:00|8019.6|7987.6|8023.8|7991.8|8025.3|7993.3|8018.6|7986.6|0
1626661500000|2021-07-19 02:25:00|8021.2|7989.2|8027.4|7995.4|8027.4|7995.4|8015.1|7983.1|0
1626661800000|2021-07-19 02:30:00|8024.6|7992.6|8025.5|7993.5|8028.4|7996.4|8024.6|7992.6|0
1626662100000|2021-07-19 02:35:00|8027|7995|8025.5|7993.5|8028|7996|8019.1|7987.1|0
1626662400000|2021-07-19 02:40:00|8021.7|7989.7|8023.6|7991.6|8025.1|7993.1|8019.8|7987.8|0
1626662700000|2021-07-19 02:45:00|8027|7995|8031.8|7999.8|8031.8|7999.8|8026.6|7994.6|0
1626663000000|2021-07-19 02:50:00|8021.1|7989.1|8019.7|7987.7|8022.5|7990.5|8015.6|7983.6|0
1626663300000|2021-07-19 02:55:00|8019.6|7987.6|8013.9|7981.9|8022.8|7990.8|8013.9|7981.9|0
1626663600000|2021-07-19 03:00:00|8010.4|7978.4|8005.2|7973.2|8011.4|7979.4|8005.2|7973.2|0
1626663900000|2021-07-19 03:05:00|8006.5|7974.5|8005.9|7973.9|8010.1|7978.1|8005.6|7973.6|0
1626664200000|2021-07-19 03:10:00|8005.5|7973.5|8001.4|7969.4|8005.5|7973.5|8000.2|7968.2|0
1626664500000|2021-07-19 03:15:00|8002.6|7970.6|7998.7|7966.7|8002.6|7970.6|7993|7961|0
1626664800000|2021-07-19 03:20:00|7996.8|7964.8|8004.5|7972.5|8004.8|7972.8|7996.8|7964.8|0
1626665100000|2021-07-19 03:25:00|8005.2|7973.2|8005.6|7973.6|8009.9|7977.9|8004|7972|0
1626665400000|2021-07-19 03:30:00|8004.6|7972.6|8006.9|7974.9|8007.4|7975.4|8004.5|7972.5|0
1626665700000|2021-07-19 03:35:00|8006.3|7974.3|8006|7974|8007.2|7975.2|8004.2|7972.2|0
1626666000000|2021-07-19 03:40:00|8005.2|7973.2|7999.6|7967.6|8005.2|7973.2|7999.2|7967.2|0
1626666300000|2021-07-19 03:45:00|8001.4|7969.4|7997|7965|8004.3|7972.3|7997|7965|0
1626666600000|2021-07-19 03:50:00|7993.1|7961.1|7991.6|7959.6|7996.3|7964.3|7990.4|7958.6|0
1626666900000|2021-07-19 03:55:00|7994.1|7962.1|7988.7|7956.9|7994.5|7962.5|7988.4|7956.6|0
1626667200000|2021-07-19 04:00:00|7988.1|7956.3|7986.9|7955.1|7990.5|7958.7|7986.4|7954.6|0
1626667500000|2021-07-19 04:05:00|7988.2|7956.4|7994.6|7962.6|7994.6|7962.6|7987.4|7955.6|0
1626667800000|2021-07-19 04:10:00|7993.6|7961.6|7995.6|7963.6|7996.8|7964.8|7991.5|7959.5|0
1626668100000|2021-07-19 04:15:00|7991|7959.1|7993.3|7961.3|7994.9|7962.9|7991|7959.1|0
1626668400000|2021-07-19 04:20:00|7992.3|7960.3|7989.1|7957.3|7994.3|7962.3|7989.1|7957.3|0
1626668700000|2021-07-19 04:25:00|7990.2|7958.4|7986|7954.2|7991.3|7959.3|7984.4|7952.6|0
1626669000000|2021-07-19 04:30:00|7985.9|7954.1|7991.4|7959.4|7993|7961|7985.9|7954.1|0
1626669300000|2021-07-19 04:35:00|7991.5|7959.5|7981.8|7950|7991.5|7959.5|7981.8|7950|0
1626669600000|2021-07-19 04:40:00|7981|7949.2|7987|7955.2|7987|7955.2|7978.2|7946.4|0
1626669900000|2021-07-19 04:45:00|7988.8|7957|7992.6|7960.6|7992.6|7960.6|7984.6|7952.8|0
1626670200000|2021-07-19 04:50:00|7993.6|7961.6|7995.1|7963.1|7995.7|7963.7|7992.7|7960.7|0
1626670500000|2021-07-19 04:55:00|7996|7964|7999|7967|7999.7|7967.7|7996|7964|0
1626670800000|2021-07-19 05:00:00|8000.3|7968.3|7994.8|7962.8|8006.2|7974.2|7994.8|7962.8|0
1626671100000|2021-07-19 05:05:00|7993.5|7961.5|7999.6|7967.6|8000.4|7968.4|7993.5|7961.5|0
1626671400000|2021-07-19 05:10:00|7999.5|7967.5|7999.3|7967.3|8002|7970|7997.1|7965.1|0
1626671700000|2021-07-19 05:15:00|8000.9|7968.9|8001.9|7969.9|8003.2|7971.2|7996.2|7964.2|0
1626672000000|2021-07-19 05:20:00|7999.5|7967.5|8006.5|7974.5|8007.3|7975.3|7999.5|7967.5|0
1626672300000|2021-07-19 05:25:00|8006.7|7974.7|8005|7973|8006.7|7974.7|8002.3|7970.3|0
1626672600000|2021-07-19 05:30:00|8005.6|7973.6|8002.4|7970.4|8005.7|7973.7|8000|7968|0
1626672900000|2021-07-19 05:35:00|8004.2|7972.2|8004.8|7972.8|8006.1|7974.1|8003|7971|0
1626673200000|2021-07-19 05:40:00|8005.2|7973.2|8006.9|7974.9|8007.6|7975.6|8001.8|7969.8|0
1626673500000|2021-07-19 05:45:00|8007.9|7975.9|8007.3|7975.3|8007.9|7975.9|8002.6|7970.6|0
1626673800000|2021-07-19 05:50:00|8006.9|7974.9|8018.5|7986.5|8018.5|7986.5|8006.9|7974.9|0
1626674100000|2021-07-19 05:55:00|8019.2|7987.2|8010.7|7978.7|8023.9|7991.9|8010.7|7978.7|0
1626739800000|2021-07-20 00:10:00|7867.3|7835.9|7861.4|7830|7868.9|7837.5|7852.1|7820.7|0
1626740100000|2021-07-20 00:15:00|7861.5|7830.1|7913|7881.4|7913|7881.4|7861.5|7830.1|0
1626740400000|2021-07-20 00:20:00|7909|7877.4|7906.8|7875.2|7915|7883.4|7896.7|7865.1|0
1626740700000|2021-07-20 00:25:00|7902.5|7870.9|7918.1|7886.5|7918.1|7886.5|7900.3|7868.7|0
1626741000000|2021-07-20 00:30:00|7916.9|7885.3|7913.7|7882.1|7931.6|7900|7913.7|7882.1|0
1626741300000|2021-07-20 00:35:00|7907.4|7875.8|7916.9|7885.3|7917|7885.4|7907.4|7875.8|0
1626741600000|2021-07-20 00:40:00|7917.4|7885.8|7821.3|7790.1|7924.2|7892.6|7812.1|7780.9|0
1626741900000|2021-07-20 00:45:00|7834.4|7803.2|7874.9|7843.5|7874.9|7843.5|7834.4|7803.2|0
1626742200000|2021-07-20 00:50:00|7878.6|7847.2|7881.6|7850.2|7883.6|7852.2|7871.9|7840.5|0
1626742500000|2021-07-20 00:55:00|7877.6|7846.2|7877.2|7845.8|7888.6|7857.2|7877.2|7845.8|0
1626742800000|2021-07-20 01:00:00|7883.3|7851.9|7889.8|7858.4|7898.9|7867.3|7883.3|7851.9|0
1626743100000|2021-07-20 01:05:00|7889.5|7858.1|7881|7849.6|7889.5|7858.1|7881|7849.6|0
1626743400000|2021-07-20 01:10:00|7886.7|7855.3|7886.4|7855|7891.9|7860.3|7886.4|7855|0
1626743700000|2021-07-20 01:15:00|7892|7860.4|7901.8|7870.2|7902.5|7870.9|7890.5|7859.1|0
1626744000000|2021-07-20 01:20:00|7903.4|7871.8|7899.2|7867.6|7906.8|7875.2|7895.1|7863.5|0
1626744300000|2021-07-20 01:25:00|7907.6|7876|7897.2|7865.6|7911.8|7880.2|7896.2|7864.6|0
1626744600000|2021-07-20 01:30:00|7895.9|7864.3|7887.7|7856.3|7895.9|7864.3|7884.8|7853.4|0
1626744900000|2021-07-20 01:35:00|7884.9|7853.5|7882.7|7851.3|7884.9|7853.5|7875.1|7843.7|0
1626745200000|2021-07-20 01:40:00|7883.5|7852.1|7886.3|7854.9|7886.3|7854.9|7880.8|7849.4|0
1626745500000|2021-07-20 01:45:00|7883.8|7852.4|7887|7855.6|7888.8|7857.4|7881.4|7850|0
1626745800000|2021-07-20 01:50:00|7888.1|7856.7|7890.6|7859.2|7896.1|7864.5|7888.1|7856.7|0
1626746100000|2021-07-20 01:55:00|7889.2|7857.8|7885.6|7854.2|7893.8|7862.2|7881.2|7849.8|0
1626746400000|2021-07-20 02:00:00|7886.6|7855.2|7871.3|7839.9|7886.6|7855.2|7871.3|7839.9|0
1626746700000|2021-07-20 02:05:00|7867.8|7836.4|7881.1|7849.7|7881.9|7850.5|7867.8|7836.4|0
1626747000000|2021-07-20 02:10:00|7882.1|7850.7|7887.4|7856|7889.2|7857.8|7880.7|7849.3|0
1626747300000|2021-07-20 02:15:00|7889.8|7858.4|7888.2|7856.8|7895|7863.4|7887.7|7856.3|0
1626747600000|2021-07-20 02:20:00|7892.9|7861.3|7903|7871.4|7904.8|7873.2|7892.9|7861.3|0
1626747900000|2021-07-20 02:25:00|7914.8|7883.2|7915.4|7883.8|7918.2|7886.6|7912.3|7880.7|0
1626748200000|2021-07-20 02:30:00|7915.8|7884.2|7909|7877.4|7915.8|7884.2|7904.5|7872.9|0
1626748500000|2021-07-20 02:35:00|7904.7|7873.1|7894.1|7862.5|7904.7|7873.1|7894.1|7862.5|0
1626748800000|2021-07-20 02:40:00|7894.9|7863.3|7896.3|7864.7|7897.8|7866.2|7890.8|7859.3|0
1626749100000|2021-07-20 02:45:00|7897.7|7866.1|7902.6|7871|7904.9|7873.3|7897.5|7865.9|0
1626749400000|2021-07-20 02:50:00|7901.7|7870.1|7910.2|7878.6|7912.3|7880.7|7901.7|7870.1|0
1626749700000|2021-07-20 02:55:00|7914|7882.4|7912.4|7880.8|7924|7892.4|7912.4|7880.8|0
1626750000000|2021-07-20 03:00:00|7913|7881.4|7920.7|7889.1|7924.1|7892.5|7913|7881.4|0
1626750300000|2021-07-20 03:05:00|7920.2|7888.6|7908.8|7877.2|7923.9|7892.3|7908.2|7876.6|0
1626750600000|2021-07-20 03:10:00|7909.7|7878.1|7912.6|7881|7913.9|7882.3|7909.6|7878|0
1626750900000|2021-07-20 03:15:00|7910.8|7879.2|7901|7869.4|7910.8|7879.2|7897.7|7866.1|0
1626751200000|2021-07-20 03:20:00|7899.4|7867.8|7907.1|7875.5|7907.1|7875.5|7898.4|7866.8|0
1626751500000|2021-07-20 03:25:00|7911.4|7879.8|7903.8|7872.2|7914.8|7883.2|7902.3|7870.7|0
1626751800000|2021-07-20 03:30:00|7899.9|7868.3|7893.6|7862|7903.8|7872.2|7893.6|7862|0
1626752100000|2021-07-20 03:35:00|7888.4|7857|7892.6|7861|7894.1|7862.5|7887.8|7856.4|0
1626752400000|2021-07-20 03:40:00|7891.8|7860.2|7887.8|7856.4|7891.8|7860.2|7885.4|7854|0
1626752700000|2021-07-20 03:45:00|7888.4|7857|7887.5|7856.1|7890.9|7859.3|7887.3|7855.9|0
1626753000000|2021-07-20 03:50:00|7887.9|7856.5|7878.6|7847.2|7888.5|7857.1|7876.7|7845.3|0
1626753300000|2021-07-20 03:55:00|7879.1|7847.7|7861|7829.6|7881|7849.6|7858.5|7827.1|0
1626753600000|2021-07-20 04:00:00|7863.2|7831.8|7860.1|7828.7|7863.2|7831.8|7856.3|7824.9|0
1626753900000|2021-07-20 04:05:00|7860.8|7829.4|7861.8|7830.4|7864.6|7833.2|7859.1|7827.7|0
1626754200000|2021-07-20 04:10:00|7859.2|7827.8|7855.9|7824.5|7861.7|7830.3|7855.9|7824.5|0
1626754500000|2021-07-20 04:15:00|7854.7|7823.3|7842.2|7810.8|7858.3|7826.9|7842.2|7810.8|0
1626754800000|2021-07-20 04:20:00|7846.8|7815.4|7847.9|7816.5|7847.9|7816.5|7840.1|7808.9|0
1626755100000|2021-07-20 04:25:00|7851.7|7820.3|7856.5|7825.1|7856.5|7825.1|7847.7|7816.3|0
1626755400000|2021-07-20 04:30:00|7855.6|7824.2|7864.5|7833.1|7868.8|7837.4|7855.6|7824.2|0
1626755700000|2021-07-20 04:35:00|7867.2|7835.8|7865.4|7834|7869|7837.6|7863.4|7832|0
1626756000000|2021-07-20 04:40:00|7862.5|7831.1|7864.5|7833.1|7866.6|7835.2|7862.5|7831.1|0
1626756300000|2021-07-20 04:45:00|7863.6|7832.2|7869|7837.6|7869.6|7838.2|7861.4|7830|0
1626756600000|2021-07-20 04:50:00|7866.7|7835.3|7877.2|7845.8|7879.9|7848.5|7866.7|7835.3|0
1626756900000|2021-07-20 04:55:00|7878.7|7847.3|7880.5|7849.1|7886.5|7855.1|7878.7|7847.3|0
1626757200000|2021-07-20 05:00:00|7884.2|7852.8|7884.2|7852.8|7884.5|7853.1|7876.1|7844.7|0
1626757500000|2021-07-20 05:05:00|7879.7|7848.3|7895|7863.4|7897.4|7865.8|7879.7|7848.3|0
1626757800000|2021-07-20 05:10:00|7893.3|7861.7|7898.4|7866.8|7900|7868.4|7893.3|7861.7|0
1626758100000|2021-07-20 05:15:00|7897.9|7866.3|7898|7866.4|7898.9|7867.3|7894.2|7862.6|0
1626758400000|2021-07-20 05:20:00|7896.1|7864.5|7890.2|7858.8|7899.6|7868|7890.2|7858.8|0
1626758700000|2021-07-20 05:25:00|7891.4|7859.8|7893.8|7862.2|7897.9|7866.3|7889.7|7858.3|0
1626759000000|2021-07-20 05:30:00|7890.4|7859|7897|7865.4|7897|7865.4|7890.4|7859|0
1626759300000|2021-07-20 05:35:00|7895.7|7864.1|7888.6|7857.2|7895.7|7864.1|7885.7|7854.3|0
1626759600000|2021-07-20 05:40:00|7887.9|7856.5|7887|7855.6|7889.6|7858.2|7884.2|7852.8|0
1626759900000|2021-07-20 05:45:00|7887.9|7856.5|7885.2|7853.8|7887.9|7856.5|7881.8|7850.4|0
1626760200000|2021-07-20 05:50:00|7886.5|7855.1|7887.5|7856.1|7890.6|7859.2|7883.6|7852.2|0
1626760500000|2021-07-20 05:55:00|7889.7|7858.3|7895.6|7864|7895.6|7864|7884.9|7853.5|0
1626826200000|2021-07-21 00:10:00|7960|7928.2|7961.1|7929.3|7977.8|7946|7960|7928.2|0
1626826500000|2021-07-21 00:15:00|7955.5|7923.7|7952.1|7920.3|7958.7|7926.9|7950|7918.2|0
1626826800000|2021-07-21 00:20:00|7950.2|7918.4|7986.3|7954.5|7986.3|7954.5|7950.2|7918.4|0
1626827100000|2021-07-21 00:25:00|7988.7|7956.9|8012|7980|8012|7980|7984.2|7952.4|0
1626827400000|2021-07-21 00:30:00|8011.6|7979.6|7989.5|7957.7|8011.6|7979.6|7989.5|7957.7|0
1626827700000|2021-07-21 00:35:00|7992.8|7960.8|7993.9|7961.9|7995.2|7963.2|7987.7|7955.9|0
1626828000000|2021-07-21 00:40:00|7996.9|7964.9|7983.2|7951.4|7996.9|7964.9|7981.4|7949.6|0
1626828300000|2021-07-21 00:45:00|7983.8|7952|7974.1|7942.3|7987.8|7956|7970.9|7939.1|0
1626828600000|2021-07-21 00:50:00|7978|7946.2|7992|7960|7992|7960|7971.9|7940.1|0
1626828900000|2021-07-21 00:55:00|7992.6|7960.6|8000.5|7968.5|8008.8|7976.8|7992.6|7960.6|0
1626829200000|2021-07-21 01:00:00|7996.8|7964.8|7998.1|7966.1|8001.4|7969.4|7993.7|7961.7|0
1626829500000|2021-07-21 01:05:00|7999.4|7967.4|8005.2|7973.2|8012.8|7980.8|7999.4|7967.4|0
1626829800000|2021-07-21 01:10:00|8004.9|7972.9|8016.1|7984.1|8018.2|7986.2|8004.9|7972.9|0
1626830100000|2021-07-21 01:15:00|8016.4|7984.4|8006.8|7974.8|8016.6|7984.6|8006.8|7974.8|0
1626830400000|2021-07-21 01:20:00|8005.1|7973.1|8014.5|7982.5|8015.4|7983.4|8005.1|7973.1|0
1626830700000|2021-07-21 01:25:00|8013.6|7981.6|8016.1|7984.1|8018.4|7986.4|8008.7|7976.7|0
1626831000000|2021-07-21 01:30:00|8015.8|7983.8|8011.3|7979.3|8019.3|7987.3|8008.5|7976.5|0
1626831300000|2021-07-21 01:35:00|8011.8|7979.8|8010.8|7978.8|8014.9|7982.9|8010.8|7978.8|0
1626831600000|2021-07-21 01:40:00|8010|7978|8007.3|7975.3|8012.7|7980.7|8006.5|7974.5|0
1626831900000|2021-07-21 01:45:00|8005.8|7973.8|8007.3|7975.3|8007.3|7975.3|8003.2|7971.2|0
1626832200000|2021-07-21 01:50:00|8004.9|7972.9|8023|7991|8023|7991|8004.9|7972.9|0
1626832500000|2021-07-21 01:55:00|8021.6|7989.6|8024.7|7992.7|8024.7|7992.7|8017.8|7985.8|0
1626832800000|2021-07-21 02:00:00|8023|7991|8012.2|7980.2|8023|7991|8009.3|7977.3|0
1626833100000|2021-07-21 02:05:00|8018.7|7986.7|8025.9|7993.9|8026.5|7994.5|8017.6|7985.6|0
1626833400000|2021-07-21 02:10:00|8024.4|7992.4|8014.3|7982.3|8029.9|7997.9|8014.3|7982.3|0
1626833700000|2021-07-21 02:15:00|8016.7|7984.7|8000.9|7968.9|8017.8|7985.8|8000.9|7968.9|0
1626834000000|2021-07-21 02:20:00|7999.8|7967.8|8001.9|7969.9|8006.5|7974.5|7998.8|7966.8|0
1626834300000|2021-07-21 02:25:00|8002|7970|8000.6|7968.6|8002.8|7970.8|7999.4|7967.4|0
1626834600000|2021-07-21 02:30:00|7991.7|7959.7|7988.8|7957|7995.4|7963.4|7988.8|7957|0
1626834900000|2021-07-21 02:35:00|7990.1|7958.3|7998.1|7966.1|7998.1|7966.1|7988.7|7956.9|0
1626835200000|2021-07-21 02:40:00|8003.4|7971.4|7989.3|7957.5|8003.4|7971.4|7988.6|7956.8|0
1626835500000|2021-07-21 02:45:00|7985.2|7953.4|7983.3|7951.5|7989.1|7957.3|7980.3|7948.5|0
1626835800000|2021-07-21 02:50:00|7984.5|7952.7|7984.2|7952.4|7985.5|7953.7|7981.3|7949.5|0
1626836100000|2021-07-21 02:55:00|7982.9|7951.1|7991.5|7959.5|7991.5|7959.5|7982.9|7951.1|0
1626836400000|2021-07-21 03:00:00|7987.6|7955.8|7986.4|7954.6|7989.6|7957.8|7983.9|7952.1|0
1626836700000|2021-07-21 03:05:00|7990.3|7958.5|7992|7960|7994.6|7962.6|7987.3|7955.5|0
1626837000000|2021-07-21 03:10:00|7989.9|7958.1|7983.3|7951.5|7989.9|7958.1|7983.3|7951.5|0
1626837300000|2021-07-21 03:15:00|7987.6|7955.8|7990.5|7958.7|7993.2|7961.2|7983.4|7951.6|0
1626837600000|2021-07-21 03:20:00|7991.1|7959.1|7995|7963|7995.5|7963.5|7988.7|7956.9|0
1626837900000|2021-07-21 03:25:00|7992.9|7960.9|7984.3|7952.5|7993|7961|7982.5|7950.7|0
1626838200000|2021-07-21 03:30:00|7983.5|7951.7|7986.9|7955.1|7988.1|7956.3|7983.5|7951.7|0
1626838500000|2021-07-21 03:35:00|7988.5|7956.7|7989.3|7957.5|7991|7959.1|7987|7955.2|0
1626838800000|2021-07-21 03:40:00|7988.1|7956.3|7993.1|7961.1|7993.1|7961.1|7986.9|7955.1|0
1626839100000|2021-07-21 03:45:00|7993.2|7961.2|7994.4|7962.4|7995.5|7963.5|7993|7961|0
1626839400000|2021-07-21 03:50:00|7993.1|7961.1|7990.5|7958.7|7995.2|7963.2|7990.5|7958.7|0
1626839700000|2021-07-21 03:55:00|7987.2|7955.4|7977.7|7945.9|7987.2|7955.4|7977.7|7945.9|0
1626840000000|2021-07-21 04:00:00|7978|7946.2|7987.6|7955.8|7987.6|7955.8|7978|7946.2|0
1626840300000|2021-07-21 04:05:00|7985.8|7954|7994|7962|7994|7962|7984.7|7952.9|0
1626840600000|2021-07-21 04:10:00|7993|7961|7985.3|7953.5|7993|7961|7985.3|7953.5|0
1626840900000|2021-07-21 04:15:00|7985.2|7953.4|7982.2|7950.4|7987.2|7955.4|7973.2|7941.4|0
1626841200000|2021-07-21 04:20:00|7986.5|7954.7|7987.6|7955.8|7987.6|7955.8|7985.4|7953.6|0
1626841500000|2021-07-21 04:25:00|7986.9|7955.1|7984.6|7952.8|7986.9|7955.1|7983.9|7952.1|0
1626841800000|2021-07-21 04:30:00|7977|7945.2|7977.7|7945.9|7977.7|7945.9|7971.6|7939.8|0
1626842100000|2021-07-21 04:35:00|7979|7947.2|7980.2|7948.4|7981.9|7950.1|7976.3|7944.5|0
1626842400000|2021-07-21 04:40:00|7982.6|7950.8|7977.3|7945.5|7983.4|7951.6|7977.3|7945.5|0
1626842700000|2021-07-21 04:45:00|7976.7|7944.9|7970.4|7938.6|7977.4|7945.6|7970.1|7938.3|0
1626843000000|2021-07-21 04:50:00|7968.8|7937|7962.4|7930.6|7968.8|7937|7958.5|7926.7|0
1626843300000|2021-07-21 04:55:00|7961.9|7930.1|7957.1|7925.3|7961.9|7930.1|7952.3|7920.5|0
1626843600000|2021-07-21 05:00:00|7956.1|7924.3|7952.6|7920.8|7960.6|7928.8|7952.6|7920.8|0
1626843900000|2021-07-21 05:05:00|7949.5|7917.7|7950.4|7918.6|7952.9|7921.1|7948.3|7916.5|0
1626844200000|2021-07-21 05:10:00|7950.2|7918.4|7955.3|7923.5|7957.7|7925.9|7950.2|7918.4|0
1626844500000|2021-07-21 05:15:00|7954.2|7922.4|7956.4|7924.6|7959.8|7928|7949.5|7917.7|0
1626844800000|2021-07-21 05:20:00|7954.2|7922.4|7952.1|7920.3|7957.3|7925.5|7952.1|7920.3|0
1626845100000|2021-07-21 05:25:00|7954.2|7922.4|7957.9|7926.1|7957.9|7926.1|7952.9|7921.1|0
1626845400000|2021-07-21 05:30:00|7956.4|7924.6|7952.6|7920.8|7957|7925.2|7952.4|7920.6|0
1626845700000|2021-07-21 05:35:00|7954.3|7922.5|7943.4|7911.6|7954.3|7922.5|7943.4|7911.6|0
1626846000000|2021-07-21 05:40:00|7944.5|7912.7|7934.2|7902.6|7944.5|7912.7|7925.8|7894.2|0
1626846300000|2021-07-21 05:45:00|7933.2|7901.6|7934|7902.4|7940.1|7908.5|7932.1|7900.5|0
1626846600000|2021-07-21 05:50:00|7935.9|7904.3|7924.5|7892.9|7935.9|7904.3|7924.5|7892.9|0
1626846900000|2021-07-21 05:55:00|7922|7890.4|7927.5|7895.9|7932.8|7901.2|7922|7890.4|0
1626912600000|2021-07-22 00:10:00|8061.7|8029.5|8100|8067.6|8100|8067.6|8061.7|8029.5|0
1626912900000|2021-07-22 00:15:00|8089.3|8057.1|8098.1|8065.7|8098.1|8065.7|8089.3|8057.1|0
1626913200000|2021-07-22 00:20:00|8094.5|8062.1|8082.8|8050.6|8106.6|8074.2|8082.8|8050.6|0
1626913500000|2021-07-22 00:25:00|8086.3|8054.1|8109.4|8077|8111.3|8078.9|8086.3|8054.1|0
1626913800000|2021-07-22 00:30:00|8109.7|8077.3|8107.1|8074.7|8109.7|8077.3|8100.4|8068|0
1626914100000|2021-07-22 00:35:00|8108|8075.6|8092.7|8060.3|8108|8075.6|8092.7|8060.3|0
1626914400000|2021-07-22 00:40:00|8096.5|8064.1|8097.3|8064.9|8100.8|8068.4|8091|8058.8|0
1626914700000|2021-07-22 00:45:00|8097.5|8065.1|8090.1|8057.9|8097.5|8065.1|8081.4|8049.2|0
1626915000000|2021-07-22 00:50:00|8092.5|8060.1|8095.4|8063|8097.2|8064.8|8088.8|8056.6|0
1626915300000|2021-07-22 00:55:00|8095.1|8062.7|8100|8067.6|8100.8|8068.4|8093.1|8060.7|0
1626915600000|2021-07-22 01:00:00|8102.5|8070.1|8106.8|8074.4|8108.4|8076|8100.7|8068.3|0
1626915900000|2021-07-22 01:05:00|8105.7|8073.3|8118.1|8085.7|8118.1|8085.7|8099.1|8066.7|0
1626916200000|2021-07-22 01:10:00|8117.6|8085.2|8117.2|8084.8|8131.1|8098.7|8117.2|8084.8|0
1626916500000|2021-07-22 01:15:00|8117.1|8084.7|8110.2|8077.8|8117.1|8084.7|8110.2|8077.8|0
1626916800000|2021-07-22 01:20:00|8108.5|8076.1|8114.9|8082.5|8119.6|8087.2|8108.5|8076.1|0
1626917100000|2021-07-22 01:25:00|8112.9|8080.5|8117.7|8085.3|8118.6|8086.2|8112.8|8080.4|0
1626917400000|2021-07-22 01:30:00|8118.6|8086.2|8124|8091.6|8124|8091.6|8117.3|8084.9|0
1626917700000|2021-07-22 01:35:00|8125.1|8092.7|8121.3|8088.9|8133.5|8101.1|8121.3|8088.9|0
1626918000000|2021-07-22 01:40:00|8125.1|8092.7|8120.6|8088.2|8125.7|8093.3|8120.6|8088.2|0
1626918300000|2021-07-22 01:45:00|8122.9|8090.5|8112.4|8080|8125|8092.6|8112.4|8080|0
1626918600000|2021-07-22 01:50:00|8113.6|8081.2|8116.6|8084.2|8117.7|8085.3|8113.6|8081.2|0
1626918900000|2021-07-22 01:55:00|8119.7|8087.3|8126.5|8094.1|8128.8|8096.4|8116.8|8084.4|0
1626919200000|2021-07-22 02:00:00|8124|8091.6|8115.9|8083.5|8124|8091.6|8113.3|8080.9|0
1626919500000|2021-07-22 02:05:00|8118.8|8086.4|8110.9|8078.5|8118.8|8086.4|8110.9|8078.5|0
1626919800000|2021-07-22 02:10:00|8112.8|8080.4|8126.3|8093.9|8127.7|8095.3|8112.8|8080.4|0
1626920100000|2021-07-22 02:15:00|8124.6|8092.2|8130|8097.6|8132.3|8099.9|8123.9|8091.5|0
1626920400000|2021-07-22 02:20:00|8131.1|8098.7|8133.2|8100.8|8139.5|8107.1|8131.1|8098.7|0
1626920700000|2021-07-22 02:25:00|8133.7|8101.3|8129.3|8096.9|8134.8|8102.4|8125.7|8093.3|0
1626921000000|2021-07-22 02:30:00|8127.1|8094.7|8130|8097.6|8133|8100.6|8126.6|8094.2|0
1626921300000|2021-07-22 02:35:00|8132.6|8100.2|8132.1|8099.7|8134.6|8102.2|8131.1|8098.7|0
1626921600000|2021-07-22 02:40:00|8134.8|8102.4|8128.4|8096|8134.8|8102.4|8128.2|8095.8|0
1626921900000|2021-07-22 02:45:00|8129.5|8097.1|8133.1|8100.7|8133.8|8101.4|8128.6|8096.2|0
1626922200000|2021-07-22 02:50:00|8133.2|8100.8|8130.7|8098.3|8133.3|8100.9|8128|8095.6|0
1626922500000|2021-07-22 02:55:00|8129.1|8096.7|8144.6|8112|8147.1|8114.5|8129.1|8096.7|0
1626922800000|2021-07-22 03:00:00|8145.6|8113|8138.5|8106.1|8145.6|8113|8136.9|8104.5|0
1626923100000|2021-07-22 03:05:00|8138.3|8105.9|8131.6|8099.2|8138.3|8105.9|8129.6|8097.2|0
1626923400000|2021-07-22 03:10:00|8137.5|8105.1|8138.7|8106.3|8138.9|8106.5|8136.7|8104.3|0
1626923700000|2021-07-22 03:15:00|8137.4|8105|8130|8097.6|8137.9|8105.5|8130|8097.6|0
1626924000000|2021-07-22 03:20:00|8133.9|8101.5|8132.6|8100.2|8134.8|8102.4|8132.6|8100.2|0
1626924300000|2021-07-22 03:25:00|8130.9|8098.5|8128|8095.6|8130.9|8098.5|8126.7|8094.3|0
1626924600000|2021-07-22 03:30:00|8128.3|8095.9|8134.5|8102.1|8135.6|8103.2|8128.3|8095.9|0
1626924900000|2021-07-22 03:35:00|8133.8|8101.4|8135.7|8103.3|8135.7|8103.3|8130.6|8098.2|0
1626925200000|2021-07-22 03:40:00|8136.3|8103.9|8134.6|8102.2|8136.3|8103.9|8132.9|8100.5|0
1626925500000|2021-07-22 03:45:00|8133.9|8101.5|8129.4|8097|8133.9|8101.5|8129.4|8097|0
1626925800000|2021-07-22 03:50:00|8129.8|8097.4|8133.6|8101.2|8135.2|8102.8|8127.3|8094.9|0
1626926100000|2021-07-22 03:55:00|8132.4|8100|8134.8|8102.4|8134.8|8102.4|8128.7|8096.3|0
1626926400000|2021-07-22 04:00:00|8132|8099.6|8146.6|8114|8146.6|8114|8131.7|8099.3|0
1626926700000|2021-07-22 04:05:00|8146.2|8113.6|8141.8|8109.2|8146.2|8113.6|8137.3|8104.9|0
1626927000000|2021-07-22 04:10:00|8141.9|8109.3|8134.2|8101.8|8141.9|8109.3|8134.2|8101.8|0
1626927300000|2021-07-22 04:15:00|8132.9|8100.5|8132.8|8100.4|8134|8101.6|8129.7|8097.3|0
1626927600000|2021-07-22 04:20:00|8133.1|8100.7|8135.6|8103.2|8137.1|8104.7|8133.1|8100.7|0
1626927900000|2021-07-22 04:25:00|8135|8102.6|8131.9|8099.5|8135.6|8103.2|8128.5|8096.1|0
1626928200000|2021-07-22 04:30:00|8129.3|8096.9|8121.9|8089.5|8130.3|8097.9|8121.9|8089.5|0
1626928500000|2021-07-22 04:35:00|8122.5|8090.1|8114.5|8082.1|8126.4|8094|8114.5|8082.1|0
1626928800000|2021-07-22 04:40:00|8113.1|8080.7|8109.1|8076.7|8115.4|8083|8108.7|8076.3|0
1626929100000|2021-07-22 04:45:00|8106|8073.6|8097.6|8065.2|8106|8073.6|8096.5|8064.1|0
1626929400000|2021-07-22 04:50:00|8095.7|8063.3|8107.8|8075.4|8108.3|8075.9|8093.5|8061.1|0
1626929700000|2021-07-22 04:55:00|8105.4|8073|8105.8|8073.4|8106.6|8074.2|8103.6|8071.2|0
1626930000000|2021-07-22 05:00:00|8106.7|8074.3|8105.4|8073|8106.7|8074.3|8103.5|8071.1|0
1626930300000|2021-07-22 05:05:00|8111.9|8079.5|8113.5|8081.1|8113.5|8081.1|8110|8077.6|0
1626930600000|2021-07-22 05:10:00|8112.9|8080.5|8110.5|8078.1|8114.2|8081.8|8110.5|8078.1|0
1626930900000|2021-07-22 05:15:00|8109.9|8077.5|8109|8076.6|8112.7|8080.3|8107.5|8075.1|0
1626931200000|2021-07-22 05:20:00|8110.4|8078|8115.9|8083.5|8115.9|8083.5|8107.9|8075.5|0
1626931500000|2021-07-22 05:25:00|8116.6|8084.2|8132.4|8100|8132.4|8100|8116.6|8084.2|0
1626931800000|2021-07-22 05:30:00|8132.7|8100.3|8132|8099.6|8136.1|8103.7|8132|8099.6|0
1626932100000|2021-07-22 05:35:00|8131.3|8098.9|8131.8|8099.4|8134.9|8102.5|8131.3|8098.9|0
1626932400000|2021-07-22 05:40:00|8132|8099.6|8128.8|8096.4|8134.2|8101.8|8128.8|8096.4|0
1626932700000|2021-07-22 05:45:00|8132.3|8099.9|8132.4|8100|8132.8|8100.4|8125.8|8093.4|0
1626933000000|2021-07-22 05:50:00|8132.2|8099.8|8141.9|8109.3|8141.9|8109.3|8131.5|8099.1|0
1626933300000|2021-07-22 05:55:00|8139.9|8107.5|8125|8092.6|8139.9|8107.5|8125|8092.6|0
1626999000000|2021-07-23 00:10:00|8027|7995|8042.1|8009.9|8044.8|8012.6|8027|7995|0
1626999300000|2021-07-23 00:15:00|8046.6|8014.4|8041.1|8009|8055.8|8023.6|8039.9|8007.9|0
1626999600000|2021-07-23 00:20:00|8039.2|8007.2|8049.1|8016.9|8050.2|8018|8039.2|8007.2|0
1626999900000|2021-07-23 00:25:00|8044.6|8012.4|8050.4|8018.2|8051.8|8019.6|8044.6|8012.4|0
1627000200000|2021-07-23 00:30:00|8053|8020.8|8035.3|8003.3|8057.2|8025|8033.3|8001.3|0
1627000500000|2021-07-23 00:35:00|8028.5|7996.5|8046.3|8014.1|8046.3|8014.1|8018.7|7986.7|0
1627000800000|2021-07-23 00:40:00|8046.4|8014.2|8056.4|8024.2|8058.6|8026.4|8046.4|8014.2|0
1627001100000|2021-07-23 00:45:00|8062.6|8030.4|8069.9|8037.7|8073.8|8041.6|8062.5|8030.3|0
1627001400000|2021-07-23 00:50:00|8070.8|8038.6|8062.3|8030.1|8072.3|8040.1|8061.6|8029.4|0
1627001700000|2021-07-23 00:55:00|8065.6|8033.4|8068|8035.8|8070.1|8037.9|8065.6|8033.4|0
1627002000000|2021-07-23 01:00:00|8069.2|8037|8062.9|8030.7|8069.2|8037|8060|8027.8|0
1627002300000|2021-07-23 01:05:00|8063.2|8031|8076.1|8043.9|8078.7|8046.5|8062.8|8030.6|0
1627002600000|2021-07-23 01:10:00|8083.5|8051.3|8077.7|8045.5|8083.5|8051.3|8077.5|8045.3|0
1627002900000|2021-07-23 01:15:00|8082|8049.8|8078.2|8046|8083.3|8051.1|8078.2|8046|0
1627003200000|2021-07-23 01:20:00|8083.7|8051.5|8067.3|8035.1|8083.7|8051.5|8067.3|8035.1|0
1627003500000|2021-07-23 01:25:00|8066.2|8034|8072.6|8040.4|8073|8040.8|8064|8031.8|0
1627003800000|2021-07-23 01:30:00|8070.1|8037.9|8068|8035.8|8070.1|8037.9|8062.7|8030.5|0
1627004100000|2021-07-23 01:35:00|8069.9|8037.7|8081.4|8049.2|8085.1|8052.9|8069.9|8037.7|0
1627004400000|2021-07-23 01:40:00|8081.2|8049|8071.1|8038.9|8081.2|8049|8067.3|8035.1|0
1627004700000|2021-07-23 01:45:00|8072.3|8040.1|8072.8|8040.6|8074.1|8041.9|8067.5|8035.3|0
1627005000000|2021-07-23 01:50:00|8074.7|8042.5|8073.8|8041.6|8078.1|8045.9|8071|8038.8|0
1627005300000|2021-07-23 01:55:00|8070.5|8038.3|8074.2|8042|8076.5|8044.3|8070.5|8038.3|0
1627005600000|2021-07-23 02:00:00|8074.8|8042.6|8080.7|8048.5|8080.7|8048.5|8073.9|8041.7|0
1627005900000|2021-07-23 02:05:00|8081.4|8049.2|8076.9|8044.7|8081.4|8049.2|8076.2|8044|0
1627006200000|2021-07-23 02:10:00|8073.3|8041.1|8067|8034.8|8073.3|8041.1|8066.8|8034.6|0
1627006500000|2021-07-23 02:15:00|8069.5|8037.3|8076.5|8044.3|8076.5|8044.3|8066.6|8034.4|0
1627006800000|2021-07-23 02:20:00|8076.2|8044|8080.7|8048.5|8080.7|8048.5|8072.5|8040.3|0
1627007100000|2021-07-23 02:25:00|8073.4|8041.2|8068.9|8036.7|8073.4|8041.2|8063.9|8031.7|0
1627007400000|2021-07-23 02:30:00|8066.2|8034|8075.2|8043|8075.2|8043|8066.2|8034|0
1627007700000|2021-07-23 02:35:00|8068|8035.8|8069.1|8036.9|8071.4|8039.2|8067.3|8035.1|0
1627008000000|2021-07-23 02:40:00|8065.2|8033|8061.4|8029.2|8067.7|8035.5|8061.4|8029.2|0
1627008300000|2021-07-23 02:45:00|8062.6|8030.4|8064|8031.8|8066.1|8033.9|8058.4|8026.2|0
1627008600000|2021-07-23 02:50:00|8062.4|8030.2|8057.4|8025.2|8063.8|8031.6|8057.4|8025.2|0
1627008900000|2021-07-23 02:55:00|8059.9|8027.7|8064.4|8032.2|8064.4|8032.2|8059.8|8027.6|0
1627009200000|2021-07-23 03:00:00|8066.4|8034.2|8067.5|8035.3|8068|8035.8|8063.7|8031.5|0
1627009500000|2021-07-23 03:05:00|8065.9|8033.7|8067.5|8035.3|8068.5|8036.3|8061.4|8029.2|0
1627009800000|2021-07-23 03:10:00|8067.7|8035.5|8069.3|8037.1|8071.3|8039.1|8067.7|8035.5|0
1627010100000|2021-07-23 03:15:00|8070.6|8038.4|8064.4|8032.2|8072.2|8040|8064.4|8032.2|0
1627010400000|2021-07-23 03:20:00|8062|8029.8|8057.4|8025.2|8062|8029.8|8055|8022.8|0
1627010700000|2021-07-23 03:25:00|8057.6|8025.4|8055.1|8022.9|8060.7|8028.5|8055.1|8022.9|0
1627011000000|2021-07-23 03:30:00|8055.3|8023.1|8050.2|8018|8058.2|8026|8046.8|8014.6|0
1627011300000|2021-07-23 03:35:00|8050.6|8018.4|8050.4|8018.2|8052.3|8020.1|8044.8|8012.6|0
1627011600000|2021-07-23 03:40:00|8049.3|8017.1|8044.2|8012|8053.1|8020.9|8044.2|8012|0
1627011900000|2021-07-23 03:45:00|8043.5|8011.3|8048|8015.8|8050.7|8018.5|8043.5|8011.3|0
1627012200000|2021-07-23 03:50:00|8048.1|8015.9|8048.1|8015.9|8050|8017.8|8045.7|8013.5|0
1627012500000|2021-07-23 03:55:00|8046.5|8014.3|8051.5|8019.3|8051.5|8019.3|8044.1|8011.9|0
1627012800000|2021-07-23 04:00:00|8047.2|8015|8048.9|8016.7|8054.3|8022.1|8047.2|8015|0
1627013100000|2021-07-23 04:05:00|8051.1|8018.9|8046|8013.8|8051.2|8019|8042.7|8010.5|0
1627013400000|2021-07-23 04:10:00|8041.6|8009.4|8042.3|8010.1|8046|8013.8|8037.5|8005.5|0
1627013700000|2021-07-23 04:15:00|8039.2|8007.2|8045|8012.8|8045|8012.8|8039.2|8007.2|0
1627014000000|2021-07-23 04:20:00|8042.7|8010.5|8044.3|8012.1|8045.9|8013.7|8042.1|8009.9|0
1627014300000|2021-07-23 04:25:00|8046.1|8013.9|8044.4|8012.2|8046.1|8013.9|8039.7|8007.7|0
1627014600000|2021-07-23 04:30:00|8041.6|8009.4|8039.9|8007.9|8042.6|8010.4|8037.1|8005.1|0
1627014900000|2021-07-23 04:35:00|8039.3|8007.3|8039|8007|8039.3|8007.3|8034.6|8002.6|0
1627015200000|2021-07-23 04:40:00|8037.4|8005.4|8041.3|8009.1|8042.5|8010.3|8037.2|8005.2|0
1627015500000|2021-07-23 04:45:00|8040.3|8008.3|8040.8|8008.8|8042.5|8010.3|8036.6|8004.6|0
1627015800000|2021-07-23 04:50:00|8042.7|8010.5|8044.7|8012.5|8045.2|8013|8041.6|8009.4|0
1627016100000|2021-07-23 04:55:00|8044|8011.8|8047.4|8015.2|8049.1|8016.9|8043.5|8011.3|0
1627016400000|2021-07-23 05:00:00|8045.8|8013.6|8042.4|8010.2|8047.5|8015.3|8040.3|8008.3|0
1627016700000|2021-07-23 05:05:00|8039.3|8007.3|8043.6|8011.4|8045.2|8013|8039.3|8007.3|0
1627017000000|2021-07-23 05:10:00|8045.1|8012.9|8046.3|8014.1|8046.4|8014.2|8044.9|8012.7|0
1627017300000|2021-07-23 05:15:00|8044.9|8012.7|8043.2|8011|8045.5|8013.3|8040.3|8008.3|0
1627017600000|2021-07-23 05:20:00|8042.6|8010.4|8041.5|8009.3|8045.6|8013.4|8041.5|8009.3|0
1627017900000|2021-07-23 05:25:00|8046.4|8014.2|8049.4|8017.2|8049.4|8017.2|8039.5|8007.5|0
1627018200000|2021-07-23 05:30:00|8045.8|8013.6|8052.7|8020.5|8052.7|8020.5|8045.8|8013.6|0
1627018500000|2021-07-23 05:35:00|8049.1|8016.9|8049.8|8017.6|8052.2|8020|8047.6|8015.4|0
1627018800000|2021-07-23 05:40:00|8045.6|8013.4|8048.5|8016.3|8050.2|8018|8045.6|8013.4|0
1627019100000|2021-07-23 05:45:00|8048.6|8016.4|8042.2|8010|8048.6|8016.4|8041.3|8009.1|0
1627019400000|2021-07-23 05:50:00|8042|8009.8|8038.8|8006.8|8044.4|8012.2|8034.1|8002.1|0
1627019700000|2021-07-23 05:55:00|8034|8002|8035.1|8003.1|8037.2|8005.2|8031.2|7999.2|0
1627258200000|2021-07-26 00:10:00|8028.3|7996.3|8015|7983|8028.3|7996.3|8012.1|7980.1|0
1627258500000|2021-07-26 00:15:00|8015.6|7983.6|7986.1|7954.3|8015.6|7983.6|7986.1|7954.3|0
1627258800000|2021-07-26 00:20:00|7986.5|7954.7|7965.5|7933.7|7986.5|7954.7|7965.5|7933.7|0
1627259100000|2021-07-26 00:25:00|7958.8|7927|7956.2|7924.4|7963|7931.2|7951.8|7920|0
1627259400000|2021-07-26 00:30:00|7959.2|7927.4|7953.6|7921.8|7963.4|7931.6|7953.5|7921.7|0
1627259700000|2021-07-26 00:35:00|7954.1|7922.3|7955.7|7923.9|7962.4|7930.6|7953.2|7921.4|0
1627260000000|2021-07-26 00:40:00|7954|7922.2|7965.1|7933.3|7965.1|7933.3|7952.4|7920.6|0
1627260300000|2021-07-26 00:45:00|7964.3|7932.5|7967.8|7936|7968.4|7936.6|7960.5|7928.7|0
1627260600000|2021-07-26 00:50:00|7968.7|7936.9|7959.1|7927.3|7968.7|7936.9|7957.7|7925.9|0
1627260900000|2021-07-26 00:55:00|7961.1|7929.3|7960.1|7928.3|7961.4|7929.6|7959|7927.2|0
1627261200000|2021-07-26 01:00:00|7957.2|7925.4|7951.5|7919.7|7961.2|7929.4|7950.8|7919|0
1627261500000|2021-07-26 01:05:00|7953.9|7922.1|7968.7|7936.9|7968.7|7936.9|7949.7|7917.9|0
1627261800000|2021-07-26 01:10:00|7969.7|7937.9|7961.3|7929.5|7969.7|7937.9|7958.3|7926.5|0
1627262100000|2021-07-26 01:15:00|7958.7|7926.9|7955.9|7924.1|7961.3|7929.5|7955.9|7924.1|0
1627262400000|2021-07-26 01:20:00|7955.3|7923.5|7960.5|7928.7|7960.5|7928.7|7952.7|7920.9|0
1627262700000|2021-07-26 01:25:00|7963.3|7931.5|7955.8|7924|7968.2|7936.4|7955.8|7924|0
1627263000000|2021-07-26 01:30:00|7959.4|7927.6|7956.8|7925|7959.4|7927.6|7947.3|7915.5|0
1627263300000|2021-07-26 01:35:00|7956.6|7924.8|7942.4|7910.6|7956.6|7924.8|7940.4|7908.8|0
1627263600000|2021-07-26 01:40:00|7946.1|7914.3|7959.9|7928.1|7959.9|7928.1|7945.8|7914|0
1627263900000|2021-07-26 01:45:00|7960.1|7928.3|7960.6|7928.8|7965.5|7933.7|7954.6|7922.8|0
1627264200000|2021-07-26 01:50:00|7960.8|7929|7961|7929.2|7961.7|7929.9|7959.4|7927.6|0
1627264500000|2021-07-26 01:55:00|7961.6|7929.8|7963.1|7931.3|7966.4|7934.6|7960.7|7928.9|0
1627264800000|2021-07-26 02:00:00|7962|7930.2|7953.3|7921.5|7962.6|7930.8|7953.3|7921.5|0
1627265100000|2021-07-26 02:05:00|7956|7924.2|7951.6|7919.8|7959.9|7928.1|7950.6|7918.8|0
1627265400000|2021-07-26 02:10:00|7951.9|7920.1|7949.2|7917.4|7951.9|7920.1|7946.6|7914.8|0
1627265700000|2021-07-26 02:15:00|7951.3|7919.5|7954.3|7922.5|7954.3|7922.5|7951|7919.2|0
1627266000000|2021-07-26 02:20:00|7955.1|7923.3|7948.3|7916.5|7955.8|7924|7945.4|7913.6|0
1627266300000|2021-07-26 02:25:00|7947.5|7915.7|7957.2|7925.4|7958.6|7926.8|7947.5|7915.7|0
1627266600000|2021-07-26 02:30:00|7958.4|7926.6|7965.6|7933.8|7965.6|7933.8|7957.5|7925.7|0
1627266900000|2021-07-26 02:35:00|7964.9|7933.1|7964.3|7932.5|7968.2|7936.4|7962.9|7931.1|0
1627267200000|2021-07-26 02:40:00|7967.2|7935.4|7965.1|7933.3|7967.2|7935.4|7963.2|7931.4|0
1627267500000|2021-07-26 02:45:00|7965.2|7933.4|7952.6|7920.8|7965.7|7933.9|7949.4|7917.6|0
1627267800000|2021-07-26 02:50:00|7954.4|7922.6|7954.3|7922.5|7954.9|7923.1|7951.8|7920|0
1627268100000|2021-07-26 02:55:00|7955.5|7923.7|7956.2|7924.4|7956.2|7924.4|7952.2|7920.4|0
1627268400000|2021-07-26 03:00:00|7956.1|7924.3|7951.6|7919.8|7956.2|7924.4|7951.6|7919.8|0
1627268700000|2021-07-26 03:05:00|7952.5|7920.7|7953.4|7921.6|7957.5|7925.7|7952.3|7920.5|0
1627269000000|2021-07-26 03:10:00|7955.4|7923.6|7955.1|7923.3|7957|7925.2|7954.5|7922.7|0
1627269300000|2021-07-26 03:15:00|7956.4|7924.6|7962.3|7930.5|7962.3|7930.5|7956|7924.2|0
1627269600000|2021-07-26 03:20:00|7962|7930.2|7957.7|7925.9|7964.1|7932.3|7956|7924.2|0
1627269900000|2021-07-26 03:25:00|7958|7926.2|7954.2|7922.4|7958.4|7926.6|7953.4|7921.6|0
1627270200000|2021-07-26 03:30:00|7954.3|7922.5|7956.5|7924.7|7956.5|7924.7|7951.1|7919.3|0
1627270500000|2021-07-26 03:35:00|7957.6|7925.8|7951.2|7919.4|7958.3|7926.5|7951.2|7919.4|0
1627270800000|2021-07-26 03:40:00|7952.4|7920.6|7955.2|7923.4|7956.6|7924.8|7951.5|7919.7|0
1627271100000|2021-07-26 03:45:00|7953.9|7922.1|7953.7|7921.9|7955.8|7924|7952.7|7920.9|0
1627271400000|2021-07-26 03:50:00|7953.9|7922.1|7955.9|7924.1|7959.4|7927.6|7953.9|7922.1|0
1627271700000|2021-07-26 03:55:00|7952.8|7921|7958.6|7926.8|7963|7931.2|7952.8|7921|0
1627272000000|2021-07-26 04:00:00|7955.3|7923.5|7953.4|7921.6|7957.7|7925.9|7950.9|7919.1|0
1627272300000|2021-07-26 04:05:00|7955.6|7923.8|7954.2|7922.4|7958|7926.2|7954.1|7922.3|0
1627272600000|2021-07-26 04:10:00|7952.1|7920.3|7954.8|7923|7957.1|7925.3|7950.3|7918.5|0
1627272900000|2021-07-26 04:15:00|7955.2|7923.4|7954.3|7922.5|7957|7925.2|7952.4|7920.6|0
1627273200000|2021-07-26 04:20:00|7951.1|7919.3|7944.1|7912.3|7951.1|7919.3|7943.4|7911.6|0
1627273500000|2021-07-26 04:25:00|7944.6|7912.8|7942.7|7910.9|7945|7913.2|7941.5|7909.7|0
1627273800000|2021-07-26 04:30:00|7941.1|7909.3|7928.2|7896.6|7941.1|7909.3|7928.2|7896.6|0
1627274100000|2021-07-26 04:35:00|7925.2|7893.6|7929.4|7897.8|7931.7|7900.1|7925.2|7893.6|0
1627274400000|2021-07-26 04:40:00|7930.3|7898.7|7929.1|7897.5|7935|7903.4|7928.5|7896.9|0
1627274700000|2021-07-26 04:45:00|7931.6|7900|7939.2|7907.6|7939.2|7907.6|7930.3|7898.7|0
1627275000000|2021-07-26 04:50:00|7939.5|7907.9|7942.9|7911.1|7942.9|7911.1|7937.6|7906|0
1627275300000|2021-07-26 04:55:00|7942.8|7911|7946.1|7914.3|7948|7916.2|7942.6|7910.8|0
1627275600000|2021-07-26 05:00:00|7946.2|7914.4|7941.5|7909.7|7946.2|7914.4|7938.1|7906.5|0
1627275900000|2021-07-26 05:05:00|7939.1|7907.5|7944.7|7912.9|7945.4|7913.6|7939.1|7907.5|0
1627276200000|2021-07-26 05:10:00|7944.3|7912.5|7944.9|7913.1|7947.9|7916.1|7936.7|7905.1|0
1627276500000|2021-07-26 05:15:00|7943.7|7911.9|7946|7914.2|7947.9|7916.1|7943.7|7911.9|0
1627276800000|2021-07-26 05:20:00|7943.5|7911.7|7956.6|7924.8|7956.6|7924.8|7943.5|7911.7|0
1627277100000|2021-07-26 05:25:00|7954.7|7922.9|7946|7914.2|7954.7|7922.9|7945.8|7914|0
1627277400000|2021-07-26 05:30:00|7951|7919.2|7947.3|7915.5|7951|7919.2|7947.3|7915.5|0
1627277700000|2021-07-26 05:35:00|7949.7|7917.9|7943.5|7911.7|7950.2|7918.4|7941.3|7909.5|0
1627278000000|2021-07-26 05:40:00|7942.7|7910.9|7941.3|7909.5|7944.9|7913.1|7937.2|7905.6|0
1627278300000|2021-07-26 05:45:00|7936.1|7904.5|7932.5|7900.9|7936.1|7904.5|7931.6|7900|0
1627278600000|2021-07-26 05:50:00|7933.1|7901.5|7938.8|7907.2|7939.7|7908.1|7933.1|7901.5|0
1627278900000|2021-07-26 05:55:00|7939.4|7907.8|7929.9|7898.3|7939.4|7907.8|7929.9|7898.3|0
1627344600000|2021-07-27 00:10:00|7992.4|7960.4|8007.6|7975.6|8007.6|7975.6|7990|7958.2|0
1627344900000|2021-07-27 00:15:00|8005.3|7973.3|8016.7|7984.7|8016.7|7984.7|8005.3|7973.3|0
1627345200000|2021-07-27 00:20:00|8017|7985|8029|7997|8029.5|7997.5|8017|7985|0
1627345500000|2021-07-27 00:25:00|8030.7|7998.7|8029.5|7997.5|8033.6|8001.6|8017.9|7985.9|0
1627345800000|2021-07-27 00:30:00|8039.4|8007.4|8032.4|8000.4|8039.4|8007.4|8027.2|7995.2|0
1627346100000|2021-07-27 00:35:00|8033.1|8001.1|8036.7|8004.7|8040.4|8008.4|8030.7|7998.7|0
1627346400000|2021-07-27 00:40:00|8035.8|8003.8|8031.1|7999.1|8037|8005|8028.7|7996.7|0
1627346700000|2021-07-27 00:45:00|8031.3|7999.3|8019.7|7987.7|8031.3|7999.3|8016.3|7984.3|0
1627347000000|2021-07-27 00:50:00|8018.6|7986.6|8016.5|7984.5|8018.6|7986.6|8014.9|7982.9|0
1627347300000|2021-07-27 00:55:00|8011.7|7979.7|8014.6|7982.6|8015.6|7983.6|8006.6|7974.6|0
1627347600000|2021-07-27 01:00:00|8015.1|7983.1|8026.4|7994.4|8026.4|7994.4|8011.2|7979.2|0
1627347900000|2021-07-27 01:05:00|8029|7997|8033.3|8001.3|8033.3|8001.3|8022.1|7990.1|0
1627348200000|2021-07-27 01:10:00|8030.1|7998.1|8031.7|7999.7|8034.3|8002.3|8029.2|7997.2|0
1627348500000|2021-07-27 01:15:00|8033.4|8001.4|8034.6|8002.6|8039.4|8007.4|8033.4|8001.4|0
1627348800000|2021-07-27 01:20:00|8033.8|8001.8|8032.2|8000.2|8037.2|8005.2|8031.1|7999.1|0
1627349100000|2021-07-27 01:25:00|8032.1|8000.1|8025.5|7993.5|8034.4|8002.4|8025.5|7993.5|0
1627349400000|2021-07-27 01:30:00|8025.8|7993.8|8025.6|7993.6|8028.6|7996.6|8022.4|7990.4|0
1627349700000|2021-07-27 01:35:00|8023.8|7991.8|8025.4|7993.4|8027.7|7995.7|8022.2|7990.2|0
1627350000000|2021-07-27 01:40:00|8025.8|7993.8|8031.8|7999.8|8035.7|8003.7|8025.2|7993.2|0
1627350300000|2021-07-27 01:45:00|8032.3|8000.3|8026.1|7994.1|8032.9|8000.9|8024.1|7992.1|0
1627350600000|2021-07-27 01:50:00|8027.9|7995.9|8035.8|8003.8|8036.7|8004.7|8026.5|7994.5|0
1627350900000|2021-07-27 01:55:00|8033.5|8001.5|8022.5|7990.5|8035.7|8003.7|8022.5|7990.5|0
1627351200000|2021-07-27 02:00:00|8021.5|7989.5|8023.6|7991.6|8025.3|7993.3|8019.9|7987.9|0
1627351500000|2021-07-27 02:05:00|8020|7988|8021.9|7989.9|8022.1|7990.1|8016.9|7984.9|0
1627351800000|2021-07-27 02:10:00|8021.6|7989.6|8027.3|7995.3|8028.4|7996.4|8021.4|7989.4|0
1627352100000|2021-07-27 02:15:00|8024.3|7992.3|8023.2|7991.2|8024.5|7992.5|8021.6|7989.6|0
1627352400000|2021-07-27 02:20:00|8021.9|7989.9|8017.5|7985.5|8023|7991|8015.7|7983.7|0
1627352700000|2021-07-27 02:25:00|8020.2|7988.2|8009.4|7977.4|8023.2|7991.2|8008.4|7976.4|0
1627353000000|2021-07-27 02:30:00|8008.5|7976.5|8012.7|7980.7|8013.2|7981.2|8006.2|7974.2|0
1627353300000|2021-07-27 02:35:00|8014.1|7982.1|8021|7989|8021.4|7989.4|8014.1|7982.1|0
1627353600000|2021-07-27 02:40:00|8020.7|7988.7|8020.8|7988.8|8023.5|7991.5|8019.3|7987.3|0
1627353900000|2021-07-27 02:45:00|8020.3|7988.3|8031.2|7999.2|8031.2|7999.2|8020.3|7988.3|0
1627354200000|2021-07-27 02:50:00|8026.9|7994.9|8024.6|7992.6|8027.9|7995.9|8023.4|7991.4|0
1627354500000|2021-07-27 02:55:00|8027.7|7995.7|8027.7|7995.7|8031.6|7999.6|8026.1|7994.1|0
1627354800000|2021-07-27 03:00:00|8032.4|8000.4|8037|8005|8038.2|8006.2|8032.4|8000.4|0
1627355100000|2021-07-27 03:05:00|8037.3|8005.3|8041.8|8009.6|8042.5|8010.3|8035.4|8003.4|0
1627355400000|2021-07-27 03:10:00|8047|8014.8|8036.1|8004.1|8047|8014.8|8036.1|8004.1|0
1627355700000|2021-07-27 03:15:00|8041.8|8009.6|8041.8|8009.6|8046.4|8014.2|8039.9|8007.9|0
1627356000000|2021-07-27 03:20:00|8038|8006|8025.2|7993.2|8038|8006|8025|7993|0
1627356300000|2021-07-27 03:25:00|8022.6|7990.6|8029.4|7997.4|8029.4|7997.4|8022.6|7990.6|0
1627356600000|2021-07-27 03:30:00|8032|8000|8023.1|7991.1|8035.1|8003.1|8023.1|7991.1|0
1627356900000|2021-07-27 03:35:00|8024.8|7992.8|8025.5|7993.5|8029.4|7997.4|8022|7990|0
1627357200000|2021-07-27 03:40:00|8027.1|7995.1|8025.4|7993.4|8030.6|7998.6|8022.2|7990.2|0
1627357500000|2021-07-27 03:45:00|8023|7991|8026.8|7994.8|8029.1|7997.1|8023|7991|0
1627357800000|2021-07-27 03:50:00|8025.9|7993.9|8021.2|7989.2|8029.6|7997.6|8019.2|7987.2|0
1627358100000|2021-07-27 03:55:00|8023.2|7991.2|8028.4|7996.4|8028.9|7996.9|8022.6|7990.6|0
1627358400000|2021-07-27 04:00:00|8030|7998|8022.6|7990.6|8032|8000|8018.9|7986.9|0
1627358700000|2021-07-27 04:05:00|8022.1|7990.1|8021.8|7989.8|8024.2|7992.2|8020.3|7988.3|0
1627359000000|2021-07-27 04:10:00|8025|7993|8022|7990|8025|7993|8017.8|7985.8|0
1627359300000|2021-07-27 04:15:00|8023|7991|8028.5|7996.5|8029.6|7997.6|8021.4|7989.4|0
1627359600000|2021-07-27 04:20:00|8030.4|7998.4|8022.6|7990.6|8030.4|7998.4|8022.6|7990.6|0
1627359900000|2021-07-27 04:25:00|8021.9|7989.9|8028.8|7996.8|8028.8|7996.8|8021.9|7989.9|0
1627360200000|2021-07-27 04:30:00|8028.5|7996.5|8028.5|7996.5|8031.3|7999.3|8026.8|7994.8|0
1627360500000|2021-07-27 04:35:00|8029.3|7997.3|8032.3|8000.3|8034.5|8002.5|8027.2|7995.2|0
1627360800000|2021-07-27 04:40:00|8035|8003|8041.7|8009.5|8045.1|8012.9|8033.5|8001.5|0
1627361100000|2021-07-27 04:45:00|8037.2|8005.2|8040|8008|8043.1|8010.9|8037.2|8005.2|0
1627361400000|2021-07-27 04:50:00|8039.4|8007.4|8039.4|8007.4|8040.6|8008.6|8036.6|8004.6|0
1627361700000|2021-07-27 04:55:00|8040.6|8008.6|8040.5|8008.5|8042.9|8010.7|8039.7|8007.7|0
1627362000000|2021-07-27 05:00:00|8042.8|8010.6|8030.6|7998.6|8042.8|8010.6|8030.6|7998.6|0
1627362300000|2021-07-27 05:05:00|8033.2|8001.2|8036.8|8004.8|8036.8|8004.8|8029.5|7997.5|0
1627362600000|2021-07-27 05:10:00|8035.8|8003.8|8030.8|7998.8|8035.8|8003.8|8029.1|7997.1|0
1627362900000|2021-07-27 05:15:00|8030.9|7998.9|8030.4|7998.4|8034.4|8002.4|8029.3|7997.3|0
1627363200000|2021-07-27 05:20:00|8037.1|8005.1|8039.3|8007.3|8044.2|8012|8037.1|8005.1|0
1627363500000|2021-07-27 05:25:00|8039.2|8007.2|8046.2|8014|8046.2|8014|8035.8|8003.8|0
1627363800000|2021-07-27 05:30:00|8048.3|8016.1|8042.1|8009.9|8048.3|8016.1|8042.1|8009.9|0
1627364100000|2021-07-27 05:35:00|8044.5|8012.3|8038.7|8006.7|8045.7|8013.5|8037.5|8005.5|0
1627364400000|2021-07-27 05:40:00|8038.1|8006.1|8035.6|8003.6|8038.1|8006.1|8031.3|7999.3|0
1627364700000|2021-07-27 05:45:00|8037.9|8005.9|8037.1|8005.1|8037.9|8005.9|8032.3|8000.3|0
1627365000000|2021-07-27 05:50:00|8037.8|8005.8|8033.2|8001.2|8037.8|8005.8|8030.7|7998.7|0
1627365300000|2021-07-27 05:55:00|8036.5|8004.5|8036.5|8004.5|8042.4|8010.2|8035.4|8003.4|0
1627431000000|2021-07-28 00:10:00|7997.6|7965.6|7988.4|7956.6|7997.6|7965.6|7973.7|7941.9|0
1627431300000|2021-07-28 00:15:00|7989.5|7957.7|7988.9|7957.1|8001.3|7969.3|7986.8|7955|0
1627431600000|2021-07-28 00:20:00|7999|7967|7995.1|7963.1|7999|7967|7988.5|7956.7|0
1627431900000|2021-07-28 00:25:00|7992.2|7960.2|7973.1|7941.3|7995.1|7963.1|7973.1|7941.3|0
1627432200000|2021-07-28 00:30:00|7972.8|7941|7976.3|7944.5|7984|7952.2|7972.8|7941|0
1627432500000|2021-07-28 00:35:00|7977.5|7945.7|7972.1|7940.3|7979.6|7947.8|7972.1|7940.3|0
1627432800000|2021-07-28 00:40:00|7970.4|7938.6|7968.8|7937|7976.2|7944.4|7965.9|7934.1|0
1627433100000|2021-07-28 00:45:00|7968.3|7936.5|7967.7|7935.9|7972|7940.2|7967.2|7935.4|0
1627433400000|2021-07-28 00:50:00|7969.1|7937.3|7964.7|7932.9|7979.4|7947.6|7964.7|7932.9|0
1627433700000|2021-07-28 00:55:00|7965.7|7933.9|7971.1|7939.3|7971.5|7939.7|7965.7|7933.9|0
1627434000000|2021-07-28 01:00:00|7969.8|7938|7964.6|7932.8|7969.8|7938|7961|7929.2|0
1627434300000|2021-07-28 01:05:00|7967.7|7935.9|7972.8|7941|7972.8|7941|7966|7934.2|0
1627434600000|2021-07-28 01:10:00|7973.3|7941.5|7968|7936.2|7976.8|7945|7966.2|7934.4|0
1627434900000|2021-07-28 01:15:00|7971.8|7940|7973.9|7942.1|7975.8|7944|7970|7938.2|0
1627435200000|2021-07-28 01:20:00|7972|7940.2|7976.1|7944.3|7977.9|7946.1|7972|7940.2|0
1627435500000|2021-07-28 01:25:00|7978.1|7946.3|7985.3|7953.5|7989.2|7957.4|7978.1|7946.3|0
1627435800000|2021-07-28 01:30:00|7982.8|7951|7977.6|7945.8|7986.9|7955.1|7976.4|7944.6|0
1627436100000|2021-07-28 01:35:00|7973.6|7941.8|7956.8|7925|7973.6|7941.8|7956.8|7925|0
1627436400000|2021-07-28 01:40:00|7959.6|7927.8|7966.1|7934.3|7967.1|7935.3|7959.6|7927.8|0
1627436700000|2021-07-28 01:45:00|7965.5|7933.7|7959.5|7927.7|7965.5|7933.7|7952.9|7921.1|0
1627437000000|2021-07-28 01:50:00|7960.5|7928.7|7959.3|7927.5|7966.5|7934.7|7955.3|7923.5|0
1627437300000|2021-07-28 01:55:00|7961.5|7929.7|7964.8|7933|7966.3|7934.5|7955.4|7923.6|0
1627437600000|2021-07-28 02:00:00|7963|7931.2|7952.6|7920.8|7965.1|7933.3|7952.6|7920.8|0
1627437900000|2021-07-28 02:05:00|7954.9|7923.1|7952.8|7921|7961.7|7929.9|7952.8|7921|0
1627438200000|2021-07-28 02:10:00|7951.5|7919.7|7951.2|7919.4|7956.7|7924.9|7948.8|7917|0
1627438500000|2021-07-28 02:15:00|7955.3|7923.5|7952.4|7920.6|7958.1|7926.3|7952.4|7920.6|0
1627438800000|2021-07-28 02:20:00|7951.9|7920.1|7952.5|7920.7|7958|7926.2|7951.9|7920.1|0
1627439100000|2021-07-28 02:25:00|7955|7923.2|7958.1|7926.3|7958.3|7926.5|7952.9|7921.1|0
1627439400000|2021-07-28 02:30:00|7956.8|7925|7954.4|7922.6|7956.9|7925.1|7950.9|7919.1|0
1627439700000|2021-07-28 02:35:00|7955.2|7923.4|7965.1|7933.3|7965.1|7933.3|7953.9|7922.1|0
1627440000000|2021-07-28 02:40:00|7973.8|7942|7985.2|7953.4|7985.2|7953.4|7973.8|7942|0
1627440300000|2021-07-28 02:45:00|7984.8|7953|7970|7938.2|7987.2|7955.4|7967.4|7935.6|0
1627440600000|2021-07-28 02:50:00|7969.3|7937.5|7969.6|7937.8|7972|7940.2|7967.5|7935.7|0
1627440900000|2021-07-28 02:55:00|7969.4|7937.6|7968.3|7936.5|7971.3|7939.5|7966.1|7934.3|0
1627441200000|2021-07-28 03:00:00|7960.1|7928.3|7945.5|7913.7|7960.9|7929.1|7945.5|7913.7|0
1627441500000|2021-07-28 03:05:00|7948.5|7916.7|7941.1|7909.3|7954|7922.2|7941.1|7909.3|0
1627441800000|2021-07-28 03:10:00|7945.1|7913.3|7952.6|7920.8|7952.6|7920.8|7941.2|7909.4|0
1627442100000|2021-07-28 03:15:00|7954.3|7922.5|7944.9|7913.1|7955.8|7924|7944.9|7913.1|0
1627442400000|2021-07-28 03:20:00|7941.4|7909.6|7937.3|7905.7|7941.4|7909.6|7933.8|7902.2|0
1627442700000|2021-07-28 03:25:00|7937.4|7905.8|7934|7902.4|7937.8|7906.2|7934|7902.4|0
1627443000000|2021-07-28 03:30:00|7935.7|7904.1|7930|7898.4|7935.7|7904.1|7929|7897.4|0
1627443300000|2021-07-28 03:35:00|7928.3|7896.7|7933.4|7901.8|7933.4|7901.8|7926.5|7894.9|0
1627443600000|2021-07-28 03:40:00|7936.7|7905.1|7954.2|7922.4|7954.2|7922.4|7936.7|7905.1|0
1627443900000|2021-07-28 03:45:00|7955.5|7923.7|7956.2|7924.4|7956.2|7924.4|7953.4|7921.6|0
1627444200000|2021-07-28 03:50:00|7957.2|7925.4|7950.2|7918.4|7957.2|7925.4|7950.2|7918.4|0
1627444500000|2021-07-28 03:55:00|7954.3|7922.5|7947.7|7915.9|7954.3|7922.5|7947.7|7915.9|0
1627444800000|2021-07-28 04:00:00|7949.4|7917.6|7945.8|7914|7952.3|7920.5|7945.8|7914|0
1627445100000|2021-07-28 04:05:00|7946.1|7914.3|7953.6|7921.8|7953.6|7921.8|7946.1|7914.3|0
1627445400000|2021-07-28 04:10:00|7952.4|7920.6|7948.8|7917|7952.5|7920.7|7945.7|7913.9|0
1627445700000|2021-07-28 04:15:00|7950.3|7918.5|7952.4|7920.6|7954.5|7922.7|7946.5|7914.7|0
1627446000000|2021-07-28 04:20:00|7951.8|7920|7963.6|7931.8|7963.6|7931.8|7951.8|7920|0
1627446300000|2021-07-28 04:25:00|7962.8|7931|7961.5|7929.7|7964.5|7932.7|7960.9|7929.1|0
1627446600000|2021-07-28 04:30:00|7960.8|7929|7962.3|7930.5|7966.3|7934.5|7960.8|7929|0
1627446900000|2021-07-28 04:35:00|7965.8|7934|7961|7929.2|7967.7|7935.9|7961|7929.2|0
1627447200000|2021-07-28 04:40:00|7962.3|7930.5|7951.2|7919.4|7965.6|7933.8|7951.2|7919.4|0
1627447500000|2021-07-28 04:45:00|7948|7916.2|7942.4|7910.6|7948|7916.2|7940.2|7908.6|0
1627447800000|2021-07-28 04:50:00|7941.1|7909.3|7937.9|7906.3|7942.9|7911.1|7937.9|7906.3|0
1627448100000|2021-07-28 04:55:00|7941.1|7909.3|7939.2|7907.6|7942.3|7910.5|7936|7904.4|0
1627448400000|2021-07-28 05:00:00|7937.1|7905.5|7937.8|7906.2|7940.4|7908.8|7937.1|7905.5|0
1627448700000|2021-07-28 05:05:00|7939.8|7908.2|7936.2|7904.6|7944.2|7912.4|7936.2|7904.6|0
1627449000000|2021-07-28 05:10:00|7939.2|7907.6|7938.1|7906.5|7941.9|7910.1|7924|7892.4|0
1627449300000|2021-07-28 05:15:00|7940.1|7908.5|7929.8|7898.2|7940.1|7908.5|7924.3|7892.7|0
1627449600000|2021-07-28 05:20:00|7928.6|7897|7926.3|7894.7|7930.2|7898.6|7926.3|7894.7|0
1627449900000|2021-07-28 05:25:00|7927.8|7896.2|7928.5|7896.9|7931.7|7900.1|7924.4|7892.8|0
1627450200000|2021-07-28 05:30:00|7926.6|7895|7924.8|7893.2|7930.2|7898.6|7922|7890.4|0
1627450500000|2021-07-28 05:35:00|7925|7893.4|7920.5|7888.9|7926.4|7894.8|7920.5|7888.9|0
1627450800000|2021-07-28 05:40:00|7922.8|7891.2|7923.8|7892.2|7925.3|7893.7|7920.3|7888.7|0
1627451100000|2021-07-28 05:45:00|7921.3|7889.7|7932.2|7900.6|7932.2|7900.6|7921.3|7889.7|0
1627451400000|2021-07-28 05:50:00|7931.7|7900.1|7933.5|7901.9|7938.4|7906.8|7931.5|7899.9|0
1627451700000|2021-07-28 05:55:00|7931.3|7899.7|7940.5|7908.9|7940.5|7908.9|7931.3|7899.7|0
1627517400000|2021-07-29 00:10:00|7925.1|7893.5|7944.5|7912.7|7952.5|7920.7|7925.1|7893.5|0
1627517700000|2021-07-29 00:15:00|7951|7919.2|7946.9|7915.1|7951|7919.2|7934.5|7902.9|0
1627518000000|2021-07-29 00:20:00|7945|7913.2|7944.2|7912.4|7947.3|7915.5|7935|7903.4|0
1627518300000|2021-07-29 00:25:00|7946|7914.2|7935.5|7903.9|7946|7914.2|7935.5|7903.9|0
1627518600000|2021-07-29 00:30:00|7933.7|7902.1|7932.4|7900.8|7938|7906.4|7931.6|7900|0
1627518900000|2021-07-29 00:35:00|7932.1|7900.5|7944|7912.2|7944|7912.2|7926.9|7895.3|0
1627519200000|2021-07-29 00:40:00|7943.4|7911.6|7929|7897.4|7943.4|7911.6|7929|7897.4|0
1627519500000|2021-07-29 00:45:00|7930.5|7898.9|7928.6|7897|7932.8|7901.2|7928.1|7896.5|0
1627519800000|2021-07-29 00:50:00|7929.7|7898.1|7938.7|7907.1|7940.5|7908.9|7929.7|7898.1|0
1627520100000|2021-07-29 00:55:00|7941.9|7910.1|7936.9|7905.3|7943.5|7911.7|7936.4|7904.8|0
1627520400000|2021-07-29 01:00:00|7939.7|7908.1|7936.4|7904.8|7940.5|7908.9|7934.1|7902.5|0
1627520700000|2021-07-29 01:05:00|7937.8|7906.2|7924.7|7893.1|7937.8|7906.2|7924.7|7893.1|0
1627521000000|2021-07-29 01:10:00|7919.2|7887.6|7928|7896.4|7930.6|7899|7919.2|7887.6|0
1627521300000|2021-07-29 01:15:00|7924.5|7892.9|7927.2|7895.6|7928.8|7897.2|7923.4|7891.8|0
1627521600000|2021-07-29 01:20:00|7926|7894.4|7931.9|7900.3|7939.7|7908.1|7925.2|7893.6|0
1627521900000|2021-07-29 01:25:00|7930.6|7899|7923.1|7891.5|7930.6|7899|7923.1|7891.5|0
1627522200000|2021-07-29 01:30:00|7926|7894.4|7936.8|7905.2|7936.8|7905.2|7926|7894.4|0
1627522500000|2021-07-29 01:35:00|7937.2|7905.6|7931.8|7900.2|7937.2|7905.6|7931.3|7899.7|0
1627522800000|2021-07-29 01:40:00|7932|7900.4|7946|7914.2|7947.9|7916.1|7932|7900.4|0
1627523100000|2021-07-29 01:45:00|7944.2|7912.4|7946.4|7914.6|7953.9|7922.1|7943.6|7911.8|0
1627523400000|2021-07-29 01:50:00|7949.7|7917.9|7943.1|7911.3|7949.7|7917.9|7943.1|7911.3|0
1627523700000|2021-07-29 01:55:00|7939.6|7908|7938.1|7906.5|7939.6|7908|7928.9|7897.3|0
1627524000000|2021-07-29 02:00:00|7932.9|7901.3|7938.9|7907.3|7945.7|7913.9|7932.9|7901.3|0
1627524300000|2021-07-29 02:05:00|7944.9|7913.1|7947.7|7915.9|7951.3|7919.5|7944.9|7913.1|0
1627524600000|2021-07-29 02:10:00|7946.8|7915|7944.7|7912.9|7949.9|7918.1|7942.7|7910.9|0
1627524900000|2021-07-29 02:15:00|7945.7|7913.9|7947.5|7915.7|7952.2|7920.4|7945.7|7913.9|0
1627525200000|2021-07-29 02:20:00|7949.9|7918.1|7949.1|7917.3|7951.3|7919.5|7946.4|7914.6|0
1627525500000|2021-07-29 02:25:00|7948.8|7917|7942.9|7911.1|7949.6|7917.8|7942.9|7911.1|0
1627525800000|2021-07-29 02:30:00|7944.3|7912.5|7936.1|7904.5|7944.3|7912.5|7935.4|7903.8|0
1627526100000|2021-07-29 02:35:00|7935.7|7904.1|7946|7914.2|7946.8|7915|7935.6|7904|0
1627526400000|2021-07-29 02:40:00|7945.3|7913.5|7939|7907.4|7945.7|7913.9|7937.4|7905.8|0
1627526700000|2021-07-29 02:45:00|7941.6|7909.8|7940|7908.4|7945.2|7913.4|7939.3|7907.7|0
1627527000000|2021-07-29 02:50:00|7937.3|7905.7|7928.7|7897.1|7937.3|7905.7|7928.7|7897.1|0
1627527300000|2021-07-29 02:55:00|7929.5|7897.9|7935.9|7904.3|7935.9|7904.3|7926.9|7895.3|0
1627527600000|2021-07-29 03:00:00|7934.3|7902.7|7929.7|7898.1|7934.6|7903|7929.7|7898.1|0
1627527900000|2021-07-29 03:05:00|7932.2|7900.6|7928|7896.4|7935.8|7904.2|7924|7892.4|0
1627528200000|2021-07-29 03:10:00|7930.3|7898.7|7929.5|7897.9|7931.8|7900.2|7928.3|7896.7|0
1627528500000|2021-07-29 03:15:00|7929.7|7898.1|7926.8|7895.2|7930.1|7898.5|7925.2|7893.6|0
1627528800000|2021-07-29 03:20:00|7927.9|7896.3|7925.8|7894.2|7930.7|7899.1|7922.1|7890.5|0
1627529100000|2021-07-29 03:25:00|7926.6|7895|7926.7|7895.1|7927.1|7895.5|7922.2|7890.6|0
1627529400000|2021-07-29 03:30:00|7925.5|7893.9|7937.8|7906.2|7937.8|7906.2|7925.5|7893.9|0
1627529700000|2021-07-29 03:35:00|7939.1|7907.5|7940.7|7909.1|7941.7|7909.9|7937.5|7905.9|0
1627530000000|2021-07-29 03:40:00|7940.4|7908.8|7940.9|7909.2|7941.6|7909.8|7933.5|7901.9|0
1627530300000|2021-07-29 03:45:00|7938.9|7907.3|7936.9|7905.3|7943.9|7912.1|7936.9|7905.3|0
1627530600000|2021-07-29 03:50:00|7935.2|7903.6|7938.1|7906.5|7939.6|7908|7934.1|7902.5|0
1627530900000|2021-07-29 03:55:00|7940.7|7909.1|7931.9|7900.3|7940.7|7909.1|7930.5|7898.9|0
1627531200000|2021-07-29 04:00:00|7932.3|7900.7|7928.9|7897.3|7934.5|7902.9|7928.6|7897|0
1627531500000|2021-07-29 04:05:00|7930.1|7898.5|7937.6|7906|7942.7|7910.9|7928.9|7897.3|0
1627531800000|2021-07-29 04:10:00|7934.4|7902.8|7936|7904.4|7936.1|7904.5|7932.2|7900.6|0
1627532100000|2021-07-29 04:15:00|7937.1|7905.5|7940.9|7909.2|7941.3|7909.5|7936.4|7904.8|0
1627532400000|2021-07-29 04:20:00|7938.3|7906.7|7939.2|7907.6|7940.1|7908.5|7937.2|7905.6|0
1627532700000|2021-07-29 04:25:00|7936.6|7905|7928.8|7897.2|7939.4|7907.8|7928.8|7897.2|0
1627533000000|2021-07-29 04:30:00|7929.9|7898.3|7936.2|7904.6|7936.2|7904.6|7927.6|7896|0
1627533300000|2021-07-29 04:35:00|7934.2|7902.6|7930.1|7898.5|7935.5|7903.9|7930.1|7898.5|0
1627533600000|2021-07-29 04:40:00|7931.3|7899.7|7933.9|7902.3|7935.8|7904.2|7931.3|7899.7|0
1627533900000|2021-07-29 04:45:00|7933.1|7901.5|7932.4|7900.8|7935.4|7903.8|7931.1|7899.5|0
1627534200000|2021-07-29 04:50:00|7934.2|7902.6|7932.4|7900.8|7934.2|7902.6|7931.7|7900.1|0
1627534500000|2021-07-29 04:55:00|7931.6|7900|7930.4|7898.8|7933.3|7901.7|7928.6|7897|0
1627534800000|2021-07-29 05:00:00|7930.2|7898.6|7928.6|7897|7934.8|7903.2|7926.6|7895|0
1627535100000|2021-07-29 05:05:00|7928.5|7896.9|7929.9|7898.3|7931.5|7899.9|7927.5|7895.9|0
1627535400000|2021-07-29 05:10:00|7931.5|7899.9|7932.3|7900.7|7936.1|7904.5|7931.5|7899.9|0
1627535700000|2021-07-29 05:15:00|7933.3|7901.7|7938.6|7907|7938.6|7907|7928|7896.4|0
1627536000000|2021-07-29 05:20:00|7940.1|7908.5|7940.9|7909.2|7942.7|7910.9|7939.5|7907.9|0
1627536300000|2021-07-29 05:25:00|7938.4|7906.8|7935.6|7904|7943.5|7911.7|7935.6|7904|0
1627536600000|2021-07-29 05:30:00|7936.1|7904.5|7937.1|7905.5|7938.6|7907|7934.4|7902.8|0
1627536900000|2021-07-29 05:35:00|7934.3|7902.7|7946|7914.2|7946|7914.2|7934.3|7902.7|0
1627537200000|2021-07-29 05:40:00|7944.6|7912.8|7938.9|7907.3|7947.9|7916.1|7937.9|7906.3|0
1627537500000|2021-07-29 05:45:00|7944.4|7912.6|7935.4|7903.8|7945.5|7913.7|7932.4|7900.8|0
1627537800000|2021-07-29 05:50:00|7934.6|7903|7941.5|7909.7|7941.5|7909.7|7934.3|7902.7|0
1627538100000|2021-07-29 05:55:00|7934.1|7902.5|7941.8|7910|7943.8|7912|7933.9|7902.3|0
1627603800000|2021-07-30 00:10:00|7922.7|7891.1|7925.3|7893.7|7925.3|7893.7|7910.9|7879.3|0
1627604100000|2021-07-30 00:15:00|7926.7|7895.1|7920.6|7889|7931.4|7899.8|7920.6|7889|0
1627604400000|2021-07-30 00:20:00|7921|7889.4|7910.3|7878.7|7924.4|7892.8|7910.3|7878.7|0
1627604700000|2021-07-30 00:25:00|7913.6|7882|7921.5|7889.9|7922.8|7891.2|7913.6|7882|0
1627605000000|2021-07-30 00:30:00|7921.1|7889.5|7929.6|7898|7935.9|7904.3|7918.2|7886.6|0
1627605300000|2021-07-30 00:35:00|7925|7893.4|7909.7|7878.1|7925|7893.4|7909.7|7878.1|0
1627605600000|2021-07-30 00:40:00|7913|7881.4|7913.2|7881.6|7914.7|7883.1|7907.9|7876.3|0
1627605900000|2021-07-30 00:45:00|7901.6|7870|7908.2|7876.6|7908.2|7876.6|7897.5|7865.9|0
1627606200000|2021-07-30 00:50:00|7910.6|7879|7907.8|7876.2|7912.8|7881.2|7904.3|7872.7|0
1627606500000|2021-07-30 00:55:00|7906.2|7874.6|7906.8|7875.2|7909.6|7878|7900.9|7869.3|0
1627606800000|2021-07-30 01:00:00|7905.6|7874|7910.5|7878.9|7911.1|7879.5|7904|7872.4|0
1627607100000|2021-07-30 01:05:00|7911.1|7879.5|7925.2|7893.6|7925.2|7893.6|7911.1|7879.5|0
1627607400000|2021-07-30 01:10:00|7922.3|7890.7|7924.3|7892.7|7925.6|7894|7921.3|7889.7|0
1627607700000|2021-07-30 01:15:00|7922.9|7891.3|7926.5|7894.9|7926.9|7895.3|7920.9|7889.3|0
1627608000000|2021-07-30 01:20:00|7925|7893.4|7921.7|7890.1|7928.9|7897.3|7919.5|7887.9|0
1627608300000|2021-07-30 01:25:00|7921.4|7889.8|7916.3|7884.7|7922.7|7891.1|7914.8|7883.2|0
1627608600000|2021-07-30 01:30:00|7915.4|7883.8|7917.7|7886.1|7923.2|7891.6|7915.4|7883.8|0
1627608900000|2021-07-30 01:35:00|7915.4|7883.8|7918.4|7886.8|7920.9|7889.3|7913.7|7882.1|0
1627609200000|2021-07-30 01:40:00|7917.8|7886.2|7914.8|7883.2|7917.8|7886.2|7913|7881.4|0
1627609500000|2021-07-30 01:45:00|7915.4|7883.8|7927.1|7895.5|7927.1|7895.5|7915.4|7883.8|0
1627609800000|2021-07-30 01:50:00|7925.2|7893.6|7933.9|7902.3|7933.9|7902.3|7920.3|7888.7|0
1627610100000|2021-07-30 01:55:00|7932.2|7900.6|7935.2|7903.6|7941.5|7909.7|7932.2|7900.6|0
1627610400000|2021-07-30 02:00:00|7934.2|7902.6|7929.8|7898.2|7934.2|7902.6|7928.9|7897.3|0
1627610700000|2021-07-30 02:05:00|7930.1|7898.5|7935.5|7903.9|7936.4|7904.8|7928.3|7896.7|0
1627611000000|2021-07-30 02:10:00|7939|7907.4|7934.3|7902.7|7940|7908.4|7931.2|7899.6|0
1627611300000|2021-07-30 02:15:00|7945.6|7913.8|7950.4|7918.6|7951|7919.2|7942.5|7910.7|0
1627611600000|2021-07-30 02:20:00|7949.5|7917.7|7949.9|7918.1|7953.1|7921.3|7947.6|7915.8|0
1627611900000|2021-07-30 02:25:00|7949.8|7918|7952|7920.2|7954.3|7922.5|7949.8|7918|0
1627612200000|2021-07-30 02:30:00|7951.5|7919.7|7954.5|7922.7|7956.9|7925.1|7950|7918.2|0
1627612500000|2021-07-30 02:35:00|7953.2|7921.4|7954.9|7923.1|7957.6|7925.8|7951.3|7919.5|0
1627612800000|2021-07-30 02:40:00|7954.8|7923|7953.6|7921.8|7957.6|7925.8|7950.2|7918.4|0
1627613100000|2021-07-30 02:45:00|7956|7924.2|7953.7|7921.9|7956|7924.2|7946.9|7915.1|0
1627613400000|2021-07-30 02:50:00|7952.4|7920.6|7945.5|7913.7|7952.4|7920.6|7943.3|7911.5|0
1627613700000|2021-07-30 02:55:00|7938|7906.4|7937.2|7905.6|7939.8|7908.2|7933.9|7902.3|0
1627614000000|2021-07-30 03:00:00|7936.1|7904.5|7941.5|7909.7|7941.5|7909.7|7934.8|7903.2|0
1627614300000|2021-07-30 03:05:00|7938.2|7906.6|7938.4|7906.8|7941.3|7909.5|7936.1|7904.5|0
1627614600000|2021-07-30 03:10:00|7941.5|7909.7|7939.8|7908.2|7943.8|7912|7937.5|7905.9|0
1627614900000|2021-07-30 03:15:00|7939.6|7908|7933.1|7901.5|7939.6|7908|7931.9|7900.3|0
1627615200000|2021-07-30 03:20:00|7930.6|7899|7925.3|7893.7|7930.6|7899|7924.6|7893|0
1627615500000|2021-07-30 03:25:00|7925|7893.4|7928.5|7896.9|7930.5|7898.9|7922.9|7891.3|0
1627615800000|2021-07-30 03:30:00|7927.2|7895.6|7931.3|7899.7|7933|7901.4|7926.9|7895.3|0
1627616100000|2021-07-30 03:35:00|7935.7|7904.1|7940|7908.4|7940|7908.4|7935.7|7904.1|0
1627616400000|2021-07-30 03:40:00|7939.1|7907.5|7940.4|7908.8|7941.7|7909.9|7938.6|7907|0
1627616700000|2021-07-30 03:45:00|7941.1|7909.3|7941|7909.2|7943.9|7912.1|7939.1|7907.5|0
1627617000000|2021-07-30 03:50:00|7938.3|7906.7|7932.9|7901.3|7941.2|7909.4|7932.9|7901.3|0
1627617300000|2021-07-30 03:55:00|7932|7900.4|7932.2|7900.6|7934.5|7902.9|7929.9|7898.3|0
1627617600000|2021-07-30 04:00:00|7939.1|7907.5|7936.8|7905.2|7941.4|7909.6|7936.8|7905.2|0
1627617900000|2021-07-30 04:05:00|7937.9|7906.3|7943|7911.2|7943|7911.2|7937.9|7906.3|0
1627618200000|2021-07-30 04:10:00|7941.8|7910|7953.7|7921.9|7953.7|7921.9|7941.8|7910|0
1627618500000|2021-07-30 04:15:00|7954.3|7922.5|7949.4|7917.6|7954.9|7923.1|7948.9|7917.1|0
1627618800000|2021-07-30 04:20:00|7949|7917.2|7947.5|7915.7|7951.8|7920|7947.5|7915.7|0
1627619100000|2021-07-30 04:25:00|7948.5|7916.7|7954|7922.2|7954|7922.2|7948.4|7916.6|0
1627619400000|2021-07-30 04:30:00|7947.9|7916.1|7934.2|7902.6|7947.9|7916.1|7931.5|7899.9|0
1627619700000|2021-07-30 04:35:00|7933.7|7902.1|7931.9|7900.3|7935.7|7904.1|7931.9|7900.3|0
1627620000000|2021-07-30 04:40:00|7937|7905.4|7934.6|7903|7937.4|7905.8|7933.6|7902|0
1627620300000|2021-07-30 04:45:00|7934|7902.4|7934.1|7902.5|7936.3|7904.7|7934|7902.4|0
1627620600000|2021-07-30 04:50:00|7934.6|7903|7934.1|7902.5|7939.1|7907.5|7934.1|7902.5|0
1627620900000|2021-07-30 04:55:00|7932.8|7901.2|7927.5|7895.9|7934.5|7902.9|7926.2|7894.6|0
1627621200000|2021-07-30 05:00:00|7925.3|7893.7|7918.8|7887.2|7925.9|7894.3|7918.8|7887.2|0
1627621500000|2021-07-30 05:05:00|7917.6|7886|7914.4|7882.8|7917.6|7886|7914.4|7882.8|0
1627621800000|2021-07-30 05:10:00|7914.8|7883.2|7904.9|7873.3|7914.8|7883.2|7904.9|7873.3|0
1627622100000|2021-07-30 05:15:00|7901.1|7869.5|7900.8|7869.2|7905.1|7873.5|7898.8|7867.2|0
1627622400000|2021-07-30 05:20:00|7901.6|7870|7894.6|7863|7901.6|7870|7893.1|7861.5|0
1627622700000|2021-07-30 05:25:00|7894.3|7862.7|7894.3|7862.7|7898.4|7866.8|7892.9|7861.3|0
1627623000000|2021-07-30 05:30:00|7897.4|7865.8|7893.2|7861.6|7898.6|7867|7890.1|7858.7|0
1627623300000|2021-07-30 05:35:00|7889.3|7857.9|7899.3|7867.7|7899.3|7867.7|7889.3|7857.9|0
1627623600000|2021-07-30 05:40:00|7898.3|7866.7|7889|7857.6|7899.5|7867.9|7885.8|7854.4|0
1627623900000|2021-07-30 05:45:00|7884.6|7853.2|7878.5|7847.1|7893.1|7861.5|7878.5|7847.1|0
1627624200000|2021-07-30 05:50:00|7882.6|7851.2|7878.1|7846.7|7883|7851.6|7878.1|7846.7|0
1627624500000|2021-07-30 05:55:00|7880.8|7849.4|7866.9|7835.5|7880.8|7849.4|7866.9|7835.5|0
1627863000000|2021-08-02 00:10:00|7983.4|7951.6|8010.7|7978.7|8029.6|7997.6|7977.5|7945.7|0
1627863300000|2021-08-02 00:15:00|8001.1|7969.1|7967.2|7935.4|8002.3|7970.3|7967.2|7935.4|0
1627863600000|2021-08-02 00:20:00|7970|7938.2|7972.7|7940.9|7981.6|7949.8|7970|7938.2|0
1627863900000|2021-08-02 00:25:00|7976|7944.2|7993|7961|7993.2|7961.2|7976|7944.2|0
1627864200000|2021-08-02 00:30:00|7993.1|7961.1|8002.9|7970.9|8011.9|7979.9|7993.1|7961.1|0
1627864500000|2021-08-02 00:35:00|7999.9|7967.9|7991.1|7959.1|7999.9|7967.9|7985.1|7953.3|0
1627864800000|2021-08-02 00:40:00|7983.5|7951.7|7974|7942.2|7983.5|7951.7|7971.4|7939.6|0
1627865100000|2021-08-02 00:45:00|7976.8|7945|7965.2|7933.4|7978.5|7946.7|7965.2|7933.4|0
1627865400000|2021-08-02 00:50:00|7966.5|7934.7|7945|7913.2|7966.5|7934.7|7942|7910.2|0
1627865700000|2021-08-02 00:55:00|7953.4|7921.6|7964.4|7932.6|7964.4|7932.6|7947|7915.2|0
1627866000000|2021-08-02 01:00:00|7966.3|7934.5|7997.9|7965.9|7997.9|7965.9|7966.3|7934.5|0
1627866300000|2021-08-02 01:05:00|7996|7964|7991.2|7959.2|7996|7964|7989.1|7957.3|0
1627866600000|2021-08-02 01:10:00|7990.8|7959|7994.2|7962.2|7994.4|7962.4|7984.1|7952.3|0
1627866900000|2021-08-02 01:15:00|7992.6|7960.6|7980.6|7948.8|7996.7|7964.7|7978.6|7946.8|0
1627867200000|2021-08-02 01:20:00|7979.6|7947.8|7963.2|7931.4|7979.6|7947.8|7963.2|7931.4|0
1627867500000|2021-08-02 01:25:00|7967.8|7936|7966.5|7934.7|7973.2|7941.4|7964.5|7932.7|0
1627867800000|2021-08-02 01:30:00|7968.4|7936.6|7980.5|7948.7|7981|7949.2|7964.4|7932.6|0
1627868100000|2021-08-02 01:35:00|7979.9|7948.1|7980.6|7948.8|7982.7|7950.9|7978.5|7946.7|0
1627868400000|2021-08-02 01:40:00|7982.2|7950.4|7985|7953.2|7992.7|7960.7|7982.2|7950.4|0
1627868700000|2021-08-02 01:45:00|7982.9|7951.1|7979.3|7947.5|7985|7953.2|7971.2|7939.4|0
1627869000000|2021-08-02 01:50:00|7982.2|7950.4|7984.6|7952.8|7986.7|7954.9|7982.1|7950.3|0
1627869300000|2021-08-02 01:55:00|7980.1|7948.3|7973.1|7941.3|7981.6|7949.8|7973.1|7941.3|0
1627869600000|2021-08-02 02:00:00|7975.9|7944.1|7974|7942.2|7979.7|7947.9|7971.9|7940.1|0
1627869900000|2021-08-02 02:05:00|7963.6|7931.8|7973|7941.2|7976.8|7945|7963.6|7931.8|0
1627870200000|2021-08-02 02:10:00|7973.5|7941.7|7971.1|7939.3|7976.8|7945|7971.1|7939.3|0
1627870500000|2021-08-02 02:15:00|7971.7|7939.9|7968.7|7936.9|7976.1|7944.3|7967.9|7936.1|0
1627870800000|2021-08-02 02:20:00|7970.1|7938.3|7971.9|7940.1|7971.9|7940.1|7968.3|7936.5|0
1627871100000|2021-08-02 02:25:00|7970.4|7938.6|7970.8|7939|7972.9|7941.1|7969|7937.2|0
1627871400000|2021-08-02 02:30:00|7971.2|7939.4|7971.6|7939.8|7972.8|7941|7966.3|7934.5|0
1627871700000|2021-08-02 02:35:00|7966.5|7934.7|7973.9|7942.1|7975.7|7943.9|7966.5|7934.7|0
1627872000000|2021-08-02 02:40:00|7971.7|7939.9|7964.5|7932.7|7973.4|7941.6|7962.7|7930.9|0
1627872300000|2021-08-02 02:45:00|7962.3|7930.5|7955.6|7923.8|7964.2|7932.4|7955.6|7923.8|0
1627872600000|2021-08-02 02:50:00|7956.9|7925.1|7965.1|7933.3|7965.1|7933.3|7953.7|7921.9|0
1627872900000|2021-08-02 02:55:00|7967.9|7936.1|7970.7|7938.9|7970.7|7938.9|7967.9|7936.1|0
1627873200000|2021-08-02 03:00:00|7973.3|7941.5|7975.4|7943.6|7981.9|7950.1|7973.3|7941.5|0
1627873500000|2021-08-02 03:05:00|7978.2|7946.4|7981.5|7949.7|7986|7954.2|7978|7946.2|0
1627873800000|2021-08-02 03:10:00|7981.4|7949.6|7982.3|7950.5|7984.2|7952.4|7977.1|7945.3|0
1627874100000|2021-08-02 03:15:00|7980.7|7948.9|7978.7|7946.9|7980.7|7948.9|7976.7|7944.9|0
1627874400000|2021-08-02 03:20:00|7975.8|7944|7970.3|7938.5|7979.6|7947.8|7970.3|7938.5|0
1627874700000|2021-08-02 03:25:00|7969.6|7937.8|7974|7942.2|7975.8|7944|7968|7936.2|0
1627875000000|2021-08-02 03:30:00|7974.1|7942.3|7979.4|7947.6|7980|7948.2|7970.9|7939.1|0
1627875300000|2021-08-02 03:35:00|7979.7|7947.9|7984.9|7953.1|7984.9|7953.1|7979.7|7947.9|0
1627875600000|2021-08-02 03:40:00|7983.8|7952|7983.9|7952.1|7984.4|7952.6|7979.4|7947.6|0
1627875900000|2021-08-02 03:45:00|7987.5|7955.7|7989.8|7958|7992.1|7960.1|7987.5|7955.7|0
1627876200000|2021-08-02 03:50:00|7991.8|7959.8|7995.1|7963.1|7998.5|7966.5|7991.8|7959.8|0
1627876500000|2021-08-02 03:55:00|7999.1|7967.1|7991.7|7959.7|7999.8|7967.8|7991.7|7959.7|0
1627876800000|2021-08-02 04:00:00|7990.7|7958.9|7983.4|7951.6|7990.8|7959|7982.3|7950.5|0
1627877100000|2021-08-02 04:05:00|7984.9|7953.1|7989.1|7957.3|7989.1|7957.3|7980|7948.2|0
1627877400000|2021-08-02 04:10:00|7989|7957.2|7987.3|7955.5|7991.3|7959.3|7983.7|7951.9|0
1627877700000|2021-08-02 04:15:00|7984.4|7952.6|7980.5|7948.7|7984.9|7953.1|7980.5|7948.7|0
1627878000000|2021-08-02 04:20:00|7978.4|7946.6|7987.3|7955.5|7987.3|7955.5|7976.9|7945.1|0
1627878300000|2021-08-02 04:25:00|7983.7|7951.9|7991.9|7959.9|7991.9|7959.9|7983.7|7951.9|0
1627878600000|2021-08-02 04:30:00|7991.8|7959.8|7987.2|7955.4|7991.8|7959.8|7987.2|7955.4|0
1627878900000|2021-08-02 04:35:00|7987.5|7955.7|7983.4|7951.6|7988|7956.2|7983.4|7951.6|0
1627879200000|2021-08-02 04:40:00|7983.8|7952|7979.5|7947.7|7983.8|7952|7979.5|7947.7|0
1627879500000|2021-08-02 04:45:00|7980.6|7948.8|7976.9|7945.1|7980.6|7948.8|7974.2|7942.4|0
1627879800000|2021-08-02 04:50:00|7976.3|7944.5|7979|7947.2|7979.5|7947.7|7974.9|7943.1|0
1627880100000|2021-08-02 04:55:00|7977.7|7945.9|7978.6|7946.8|7979.5|7947.7|7976.8|7945|0
1627880400000|2021-08-02 05:00:00|7980.2|7948.4|7984.8|7953|7984.8|7953|7979.6|7947.8|0
1627880700000|2021-08-02 05:05:00|7983.2|7951.4|7984.3|7952.5|7988.1|7956.3|7983.2|7951.4|0
1627881000000|2021-08-02 05:10:00|7987.1|7955.3|7982.7|7950.9|7987.2|7955.4|7982.7|7950.9|0
1627881300000|2021-08-02 05:15:00|7983.3|7951.5|7984.5|7952.7|7987|7955.2|7983.2|7951.4|0
1627881600000|2021-08-02 05:20:00|7980.4|7948.6|7976.4|7944.6|7980.4|7948.6|7974.7|7942.9|0
1627881900000|2021-08-02 05:25:00|7977.9|7946.1|7974.8|7943|7977.9|7946.1|7973|7941.2|0
1627882200000|2021-08-02 05:30:00|7973.9|7942.1|7975.3|7943.5|7976.3|7944.5|7972.8|7941|0
1627882500000|2021-08-02 05:35:00|7975.1|7943.3|7983.2|7951.4|7983.2|7951.4|7975.1|7943.3|0
1627882800000|2021-08-02 05:40:00|7982.5|7950.7|7980.4|7948.6|7982.6|7950.8|7980.4|7948.6|0
1627883100000|2021-08-02 05:45:00|7979.8|7948|7982.4|7950.6|7982.4|7950.6|7979.1|7947.3|0
1627883400000|2021-08-02 05:50:00|7982.2|7950.4|7963.7|7931.9|7982.2|7950.4|7963.7|7931.9|0
1627883700000|2021-08-02 05:55:00|7965.7|7933.9|7970.5|7938.7|7970.5|7938.7|7965.7|7933.9|0
1627949400000|2021-08-03 00:10:00|7930.4|7898.8|7903|7871.4|7930.4|7898.8|7903|7871.4|0
1627949700000|2021-08-03 00:15:00|7902.2|7870.6|7902.1|7870.5|7906.4|7874.8|7898.1|7866.5|0
1627950000000|2021-08-03 00:20:00|7902.3|7870.7|7913.1|7881.5|7914.9|7883.3|7899.1|7867.5|0
1627950300000|2021-08-03 00:25:00|7916.6|7885|7926.4|7894.8|7927.4|7895.8|7916.6|7885|0
1627950600000|2021-08-03 00:30:00|7926.9|7895.3|7921.8|7890.2|7927.2|7895.6|7912.6|7881|0
1627950900000|2021-08-03 00:35:00|7925.5|7893.9|7937.3|7905.7|7937.3|7905.7|7917.8|7886.2|0
1627951200000|2021-08-03 00:40:00|7936.2|7904.6|7949.2|7917.4|7949.2|7917.4|7936.2|7904.6|0
1627951500000|2021-08-03 00:45:00|7949|7917.2|7935|7903.4|7951.9|7920.1|7933.9|7902.3|0
1627951800000|2021-08-03 00:50:00|7932.6|7901|7925.3|7893.7|7936.2|7904.6|7923.6|7892|0
1627952100000|2021-08-03 00:55:00|7925.7|7894.1|7934.1|7902.5|7934.1|7902.5|7925.7|7894.1|0
1627952400000|2021-08-03 01:00:00|7932.6|7901|7936.3|7904.7|7936.3|7904.7|7930.3|7898.7|0
1627952700000|2021-08-03 01:05:00|7937.1|7905.5|7927|7895.4|7939.2|7907.6|7925.9|7894.3|0
1627953000000|2021-08-03 01:10:00|7929.1|7897.5|7917.9|7886.3|7929.7|7898.1|7916.3|7884.7|0
1627953300000|2021-08-03 01:15:00|7917.2|7885.6|7913.5|7881.9|7918.3|7886.7|7911.2|7879.6|0
1627953600000|2021-08-03 01:20:00|7916.6|7885|7913.8|7882.2|7918.5|7886.9|7913.4|7881.8|0
1627953900000|2021-08-03 01:25:00|7913.5|7881.9|7909.6|7878|7913.5|7881.9|7907.4|7875.8|0
1627954200000|2021-08-03 01:30:00|7909|7877.4|7900.4|7868.8|7913.1|7881.5|7900.4|7868.8|0
1627954500000|2021-08-03 01:35:00|7896.4|7864.8|7899.5|7867.9|7902.7|7871.1|7890.5|7859.1|0
1627954800000|2021-08-03 01:40:00|7900.3|7868.7|7898.7|7867.1|7900.3|7868.7|7894.5|7862.9|0
1627955100000|2021-08-03 01:45:00|7899.2|7867.6|7892.1|7860.5|7903.1|7871.5|7891.5|7859.9|0
1627955400000|2021-08-03 01:50:00|7891.9|7860.3|7898.6|7867|7898.6|7867|7887.3|7855.9|0
1627955700000|2021-08-03 01:55:00|7897.2|7865.6|7900.4|7868.8|7903.4|7871.8|7897.2|7865.6|0
1627956000000|2021-08-03 02:00:00|7900.6|7869|7894.7|7863.1|7901.2|7869.6|7894.7|7863.1|0
1627956300000|2021-08-03 02:05:00|7893.8|7862.2|7906|7874.4|7906|7874.4|7892.6|7861|0
1627956600000|2021-08-03 02:10:00|7908.5|7876.9|7900|7868.4|7908.5|7876.9|7897.6|7866|0
1627956900000|2021-08-03 02:15:00|7903.2|7871.6|7896.7|7865.1|7903.2|7871.6|7896.7|7865.1|0
1627957200000|2021-08-03 02:20:00|7895.2|7863.6|7895.1|7863.5|7899.2|7867.6|7895.1|7863.5|0
1627957500000|2021-08-03 02:25:00|7894.5|7862.9|7900|7868.4|7904|7872.4|7894.1|7862.5|0
1627957800000|2021-08-03 02:30:00|7901.9|7870.3|7902.2|7870.6|7905.9|7874.3|7901.6|7870|0
1627958100000|2021-08-03 02:35:00|7902.6|7871|7898.8|7867.2|7903.6|7872|7897.9|7866.3|0
1627958400000|2021-08-03 02:40:00|7899.4|7867.8|7901.9|7870.3|7901.9|7870.3|7895.3|7863.7|0
1627958700000|2021-08-03 02:45:00|7900.5|7868.9|7899.4|7867.8|7900.6|7869|7897.6|7866|0
1627959000000|2021-08-03 02:50:00|7900.8|7869.2|7901.1|7869.5|7903.3|7871.7|7900.1|7868.5|0
1627959300000|2021-08-03 02:55:00|7901.9|7870.3|7897.6|7866|7902.8|7871.2|7896.6|7865|0
1627959600000|2021-08-03 03:00:00|7903.8|7872.2|7910.2|7878.6|7911.1|7879.5|7903.8|7872.2|0
1627959900000|2021-08-03 03:05:00|7911.1|7879.5|7907|7875.4|7912.2|7880.6|7906.7|7875.1|0
1627960200000|2021-08-03 03:10:00|7905.7|7874.1|7905.5|7873.9|7906.5|7874.9|7903.6|7872|0
1627960500000|2021-08-03 03:15:00|7906.5|7874.9|7910.1|7878.5|7910.8|7879.2|7906.5|7874.9|0
1627960800000|2021-08-03 03:20:00|7905.7|7874.1|7906.2|7874.6|7910|7878.4|7905|7873.4|0
1627961100000|2021-08-03 03:25:00|7905.3|7873.7|7902.7|7871.1|7905.3|7873.7|7900.1|7868.5|0
1627961400000|2021-08-03 03:30:00|7900.7|7869.1|7897.4|7865.8|7903.8|7872.2|7897.4|7865.8|0
1627961700000|2021-08-03 03:35:00|7900.3|7868.7|7895.1|7863.5|7901.2|7869.6|7895.1|7863.5|0
1627962000000|2021-08-03 03:40:00|7899.7|7868.1|7894.3|7862.7|7899.7|7868.1|7894.3|7862.7|0
1627962300000|2021-08-03 03:45:00|7891.8|7860.2|7892.7|7861.1|7893.8|7862.2|7891.5|7859.9|0
1627962600000|2021-08-03 03:50:00|7889.2|7857.8|7891.8|7860.2|7893.6|7862|7889.2|7857.8|0
1627962900000|2021-08-03 03:55:00|7892.2|7860.6|7881.4|7850|7892.2|7860.6|7881.4|7850|0
1627963200000|2021-08-03 04:00:00|7880.5|7849.1|7871.1|7839.7|7880.5|7849.1|7870.5|7839.1|0
1627963500000|2021-08-03 04:05:00|7869.4|7838|7872.3|7840.9|7875.2|7843.8|7867.9|7836.5|0
1627963800000|2021-08-03 04:10:00|7873.7|7842.3|7881|7849.6|7883.1|7851.7|7873.7|7842.3|0
1627964100000|2021-08-03 04:15:00|7880.4|7849|7881.2|7849.8|7882.3|7850.9|7879.1|7847.7|0
1627964400000|2021-08-03 04:20:00|7879.8|7848.4|7877|7845.6|7881.9|7850.5|7876.3|7844.9|0
1627964700000|2021-08-03 04:25:00|7878.7|7847.3|7883.7|7852.3|7886.2|7854.8|7878.7|7847.3|0
1627965000000|2021-08-03 04:30:00|7878.9|7847.5|7879.5|7848.1|7879.6|7848.2|7870.5|7839.1|0
1627965300000|2021-08-03 04:35:00|7880.7|7849.3|7880.2|7848.8|7881.3|7849.9|7876.9|7845.5|0
1627965600000|2021-08-03 04:40:00|7877.9|7846.5|7874|7842.6|7877.9|7846.5|7874|7842.6|0
1627965900000|2021-08-03 04:45:00|7873.5|7842.1|7880.3|7848.9|7880.3|7848.9|7872.6|7841.2|0
1627966200000|2021-08-03 04:50:00|7878.2|7846.8|7882.4|7851|7885.3|7853.9|7877.5|7846.1|0
1627966500000|2021-08-03 04:55:00|7878.6|7847.2|7879.1|7847.7|7881.4|7850|7875.5|7844.1|0
1627966800000|2021-08-03 05:00:00|7881.3|7849.9|7881.1|7849.7|7883.2|7851.8|7877.3|7845.9|0
1627967100000|2021-08-03 05:05:00|7881.8|7850.4|7880.1|7848.7|7882.2|7850.8|7879.4|7848|0
1627967400000|2021-08-03 05:10:00|7880.6|7849.2|7880.4|7849|7882.7|7851.3|7877.8|7846.4|0
1627967700000|2021-08-03 05:15:00|7876.9|7845.5|7873.6|7842.2|7876.9|7845.5|7870.3|7838.9|0
1627968000000|2021-08-03 05:20:00|7874.6|7843.2|7869.9|7838.5|7877.3|7845.9|7869.9|7838.5|0
1627968300000|2021-08-03 05:25:00|7870|7838.6|7871.5|7840.1|7871.5|7840.1|7866.3|7834.9|0
1627968600000|2021-08-03 05:30:00|7870.9|7839.5|7870.2|7838.8|7872.1|7840.7|7869.4|7838|0
1627968900000|2021-08-03 05:35:00|7869.1|7837.7|7864.8|7833.4|7869.3|7837.9|7857|7825.6|0
1627969200000|2021-08-03 05:40:00|7861.5|7830.1|7864.4|7833|7866.5|7835.1|7858.3|7826.9|0
1627969500000|2021-08-03 05:45:00|7863|7831.6|7873.5|7842.1|7873.5|7842.1|7861.5|7830.1|0
1627969800000|2021-08-03 05:50:00|7872.3|7840.9|7859.5|7828.1|7872.3|7840.9|7859.5|7828.1|0
1627970100000|2021-08-03 05:55:00|7860.8|7829.4|7865.9|7834.5|7865.9|7834.5|7860.1|7828.7|0
1628035800000|2021-08-04 00:10:00|7858|7826.6|7842.5|7811.1|7858|7826.6|7842.3|7810.9|0
1628036100000|2021-08-04 00:15:00|7846.1|7814.7|7864.2|7832.8|7873.6|7842.2|7846.1|7814.7|0
1628036400000|2021-08-04 00:20:00|7865.9|7834.5|7903.3|7871.7|7903.3|7871.7|7865.9|7834.5|0
1628036700000|2021-08-04 00:25:00|7898.9|7867.3|7924.1|7892.5|7924.1|7892.5|7898.9|7867.3|0
1628037000000|2021-08-04 00:30:00|7924.5|7892.9|7924.5|7892.9|7928.5|7896.9|7916.6|7885|0
1628037300000|2021-08-04 00:35:00|7925.1|7893.5|7920.3|7888.7|7928.9|7897.3|7917.1|7885.5|0
1628037600000|2021-08-04 00:40:00|7929.7|7898.1|7926.8|7895.2|7931|7899.4|7919.1|7887.5|0
1628037900000|2021-08-04 00:45:00|7924.1|7892.5|7916.9|7885.3|7924.1|7892.5|7916.7|7885.1|0
1628038200000|2021-08-04 00:50:00|7928.4|7896.8|7923|7891.4|7928.4|7896.8|7918.9|7887.3|0
1628038500000|2021-08-04 00:55:00|7924.2|7892.6|7923|7891.4|7924.2|7892.6|7917.1|7885.5|0
1628038800000|2021-08-04 01:00:00|7922.4|7890.8|7904.6|7873|7922.4|7890.8|7904.2|7872.6|0
1628039100000|2021-08-04 01:05:00|7901.6|7870|7904.6|7873|7907.6|7876|7901.6|7870|0
1628039400000|2021-08-04 01:10:00|7905|7873.4|7896.8|7865.2|7907.6|7876|7892.5|7860.9|0
1628039700000|2021-08-04 01:15:00|7898.8|7867.2|7901.4|7869.8|7901.4|7869.8|7896.2|7864.6|0
1628040000000|2021-08-04 01:20:00|7903.3|7871.7|7907.4|7875.8|7907.4|7875.8|7901|7869.4|0
1628040300000|2021-08-04 01:25:00|7904.7|7873.1|7905.7|7874.1|7908.1|7876.5|7904.1|7872.5|0
1628040600000|2021-08-04 01:30:00|7907.1|7875.5|7907.8|7876.2|7911.1|7879.5|7906.1|7874.5|0
1628040900000|2021-08-04 01:35:00|7907.1|7875.5|7909.4|7877.8|7909.4|7877.8|7905.3|7873.7|0
1628041200000|2021-08-04 01:40:00|7908.5|7876.9|7903.2|7871.6|7909.6|7878|7903.2|7871.6|0
1628041500000|2021-08-04 01:45:00|7906.2|7874.6|7915|7883.4|7919.7|7888.1|7906|7874.4|0
1628041800000|2021-08-04 01:50:00|7914.3|7882.7|7919.4|7887.8|7923.2|7891.6|7914.3|7882.7|0
1628042100000|2021-08-04 01:55:00|7924.4|7892.8|7921.1|7889.5|7926.7|7895.1|7921.1|7889.5|0
1628042400000|2021-08-04 02:00:00|7924|7892.4|7928.9|7897.3|7932.3|7900.7|7923.7|7892.1|0
1628042700000|2021-08-04 02:05:00|7929.4|7897.8|7926.8|7895.2|7930.1|7898.5|7926.4|7894.8|0
1628043000000|2021-08-04 02:10:00|7931|7899.4|7925|7893.4|7931.1|7899.5|7925|7893.4|0
1628043300000|2021-08-04 02:15:00|7926.1|7894.5|7922.6|7891|7926.1|7894.5|7920.1|7888.5|0
1628043600000|2021-08-04 02:20:00|7923.6|7892|7918|7886.4|7923.6|7892|7917.6|7886|0
1628043900000|2021-08-04 02:25:00|7917.4|7885.8|7933.1|7901.5|7933.1|7901.5|7914.9|7883.3|0
1628044200000|2021-08-04 02:30:00|7932.1|7900.5|7923.9|7892.3|7932.1|7900.5|7923.9|7892.3|0
1628044500000|2021-08-04 02:35:00|7922.8|7891.2|7924.8|7893.2|7925.3|7893.7|7920.5|7888.9|0
1628044800000|2021-08-04 02:40:00|7923.3|7891.7|7924|7892.4|7927.5|7895.9|7922.3|7890.7|0
1628045100000|2021-08-04 02:45:00|7928.4|7896.8|7931.8|7900.2|7931.8|7900.2|7926.2|7894.6|0
1628045400000|2021-08-04 02:50:00|7936.1|7904.5|7931.5|7899.9|7936.1|7904.5|7930.2|7898.6|0
1628045700000|2021-08-04 02:55:00|7930.5|7898.9|7930.8|7899.2|7934.1|7902.5|7930.5|7898.9|0
1628046000000|2021-08-04 03:00:00|7932.9|7901.3|7934.5|7902.9|7935.1|7903.5|7932.5|7900.9|0
1628046300000|2021-08-04 03:05:00|7936.7|7905.1|7930.6|7899|7936.7|7905.1|7929.4|7897.8|0
1628046600000|2021-08-04 03:10:00|7934.3|7902.7|7932.5|7900.9|7936.4|7904.8|7932.5|7900.9|0
1628046900000|2021-08-04 03:15:00|7938.7|7907.1|7941.8|7910|7942.3|7910.5|7938.5|7906.9|0
1628047200000|2021-08-04 03:20:00|7943.7|7911.9|7949.9|7918.1|7952.2|7920.4|7940.4|7908.8|0
1628047500000|2021-08-04 03:25:00|7953|7921.2|7950.4|7918.6|7953.8|7922|7950.4|7918.6|0
1628047800000|2021-08-04 03:30:00|7951.8|7920|7948.1|7916.3|7951.8|7920|7948.1|7916.3|0
1628048100000|2021-08-04 03:35:00|7947.6|7915.8|7946.8|7915|7949|7917.2|7945.8|7914|0
1628048400000|2021-08-04 03:40:00|7943.7|7911.9|7939.7|7908.1|7945.2|7913.4|7939.7|7908.1|0
1628048700000|2021-08-04 03:45:00|7941.3|7909.5|7929.9|7898.3|7941.3|7909.5|7925.2|7893.6|0
1628049000000|2021-08-04 03:50:00|7932|7900.4|7928.5|7896.9|7932|7900.4|7925.3|7893.7|0
1628049300000|2021-08-04 03:55:00|7929.7|7898.1|7930.9|7899.3|7931.4|7899.8|7928.4|7896.8|0
1628049600000|2021-08-04 04:00:00|7930.1|7898.5|7928.2|7896.6|7931.2|7899.6|7927.7|7896.1|0
1628049900000|2021-08-04 04:05:00|7929.7|7898.1|7936.5|7904.9|7936.5|7904.9|7928.3|7896.7|0
1628050200000|2021-08-04 04:10:00|7938.8|7907.2|7942.8|7911|7945.3|7913.5|7938.8|7907.2|0
1628050500000|2021-08-04 04:15:00|7942.7|7910.9|7941.6|7909.8|7943.4|7911.6|7941|7909.2|0
1628050800000|2021-08-04 04:20:00|7935.5|7903.9|7935|7903.4|7939.8|7908.2|7932.1|7900.5|0
1628051100000|2021-08-04 04:25:00|7937.2|7905.6|7927.8|7896.2|7937.2|7905.6|7927.8|7896.2|0
1628051400000|2021-08-04 04:30:00|7928|7896.4|7925.7|7894.1|7929.1|7897.5|7925.7|7894.1|0
1628051700000|2021-08-04 04:35:00|7928.1|7896.5|7926|7894.4|7931.5|7899.9|7926|7894.4|0
1628052000000|2021-08-04 04:40:00|7926.6|7895|7932.3|7900.7|7933|7901.4|7925.4|7893.8|0
1628052300000|2021-08-04 04:45:00|7931.3|7899.7|7940.7|7909.1|7940.7|7909.1|7931.3|7899.7|0
1628052600000|2021-08-04 04:50:00|7938.9|7907.3|7939.9|7908.3|7941.6|7909.8|7938.1|7906.5|0
1628052900000|2021-08-04 04:55:00|7936.9|7905.3|7937.8|7906.2|7941.1|7909.3|7936.5|7904.9|0
1628053200000|2021-08-04 05:00:00|7938.2|7906.6|7934.5|7902.9|7939.3|7907.7|7930.8|7899.2|0
1628053500000|2021-08-04 05:05:00|7932.9|7901.3|7932.4|7900.8|7932.9|7901.3|7927.2|7895.6|0
1628053800000|2021-08-04 05:10:00|7932.1|7900.5|7932|7900.4|7933.5|7901.9|7931|7899.4|0
1628054100000|2021-08-04 05:15:00|7933|7901.4|7934.5|7902.9|7935.2|7903.6|7932.7|7901.1|0
1628054400000|2021-08-04 05:20:00|7935.7|7904.1|7940.1|7908.5|7940.9|7909.2|7933.5|7901.9|0
1628054700000|2021-08-04 05:25:00|7939|7907.4|7938|7906.4|7942.3|7910.5|7935.6|7904|0
1628055000000|2021-08-04 05:30:00|7939.8|7908.2|7944.5|7912.7|7948.3|7916.5|7937.1|7905.5|0
1628055300000|2021-08-04 05:35:00|7945.7|7913.9|7946.4|7914.6|7948.8|7917|7942|7910.2|0
1628055600000|2021-08-04 05:40:00|7947.1|7915.3|7950.4|7918.6|7950.4|7918.6|7943.5|7911.7|0
1628055900000|2021-08-04 05:45:00|7947.4|7915.6|7930|7898.4|7947.4|7915.6|7930|7898.4|0
1628056200000|2021-08-04 05:50:00|7933.1|7901.5|7933.4|7901.8|7933.4|7901.8|7927.3|7895.7|0
1628056500000|2021-08-04 05:55:00|7937.2|7905.6|7932.3|7900.7|7937.2|7905.6|7930.8|7899.2|0
1628122200000|2021-08-05 00:10:00|7870.3|7838.9|7855.4|7824|7870.3|7838.9|7854.4|7823|0
1628122500000|2021-08-05 00:15:00|7845.1|7813.7|7852.1|7820.7|7858.9|7827.5|7845.1|7813.7|0
1628122800000|2021-08-05 00:20:00|7848.6|7817.2|7840.7|7809.4|7851.8|7820.4|7840.7|7809.4|0
1628123100000|2021-08-05 00:25:00|7839.3|7808.1|7833.2|7802|7845.4|7814|7830|7798.8|0
1628123400000|2021-08-05 00:30:00|7826.6|7795.4|7820.6|7789.4|7826.6|7795.4|7818.7|7787.5|0
1628123700000|2021-08-05 00:35:00|7823.5|7792.3|7826.8|7795.6|7831.1|7799.9|7823.4|7792.2|0
1628124000000|2021-08-05 00:40:00|7829.2|7798|7823.8|7792.6|7829.2|7798|7822.9|7791.7|0
1628124300000|2021-08-05 00:45:00|7826.3|7795.1|7816.8|7785.6|7826.3|7795.1|7815.6|7784.4|0
1628124600000|2021-08-05 00:50:00|7818.9|7787.7|7819.3|7788.1|7819.3|7788.1|7816.4|7785.2|0
1628124900000|2021-08-05 00:55:00|7821.2|7790|7823.6|7792.4|7826.3|7795.1|7819.6|7788.4|0
1628125200000|2021-08-05 01:00:00|7827.4|7796.2|7826.1|7794.9|7827.4|7796.2|7820.8|7789.6|0
1628125500000|2021-08-05 01:05:00|7825.1|7793.9|7827|7795.8|7832.6|7801.4|7824.4|7793.2|0
1628125800000|2021-08-05 01:10:00|7824.1|7792.9|7829.6|7798.4|7831.6|7800.4|7824.1|7792.9|0
1628126100000|2021-08-05 01:15:00|7832.3|7801.1|7843.2|7811.8|7843.7|7812.3|7829.2|7798|0
1628126400000|2021-08-05 01:20:00|7847.3|7815.9|7859.8|7828.4|7861.3|7829.9|7844.9|7813.5|0
1628126700000|2021-08-05 01:25:00|7860.7|7829.3|7864.4|7833|7864.4|7833|7860.7|7829.3|0
1628127000000|2021-08-05 01:30:00|7866.1|7834.7|7866.1|7834.7|7874.5|7843.1|7865.3|7833.9|0
1628127300000|2021-08-05 01:35:00|7866.9|7835.5|7857.5|7826.1|7870.7|7839.3|7857.5|7826.1|0
1628127600000|2021-08-05 01:40:00|7855.7|7824.3|7852.5|7821.1|7859.6|7828.2|7850.1|7818.7|0
1628127900000|2021-08-05 01:45:00|7851|7819.6|7839.6|7808.4|7851|7819.6|7839.6|7808.4|0
1628128200000|2021-08-05 01:50:00|7837.2|7806|7833|7801.8|7840.8|7809.4|7833|7801.8|0
1628128500000|2021-08-05 01:55:00|7834.5|7803.3|7835.3|7804.1|7838.3|7807.1|7834|7802.8|0
1628128800000|2021-08-05 02:00:00|7835.2|7804|7849.8|7818.4|7849.8|7818.4|7834.6|7803.4|0
1628129100000|2021-08-05 02:05:00|7851.6|7820.2|7846.9|7815.5|7851.6|7820.2|7840.5|7809.3|0
1628129400000|2021-08-05 02:10:00|7846.3|7814.9|7846.2|7814.8|7846.3|7814.9|7840.9|7809.5|0
1628129700000|2021-08-05 02:15:00|7842.7|7811.3|7847|7815.6|7847|7815.6|7840.9|7809.5|0
1628130000000|2021-08-05 02:20:00|7844.3|7812.9|7837.7|7806.5|7844.5|7813.1|7834|7802.8|0
1628130300000|2021-08-05 02:25:00|7836.4|7805.2|7839.4|7808.2|7845.5|7814.1|7836.4|7805.2|0
1628130600000|2021-08-05 02:30:00|7841.6|7810.2|7839.5|7808.3|7841.6|7810.2|7837.1|7805.9|0
1628130900000|2021-08-05 02:35:00|7838.1|7806.9|7838.9|7807.7|7839.6|7808.4|7836.9|7805.7|0
1628131200000|2021-08-05 02:40:00|7837.5|7806.3|7840.5|7809.3|7842.4|7811|7837.5|7806.3|0
1628131500000|2021-08-05 02:45:00|7838|7806.8|7839.2|7808|7841.2|7809.8|7836.4|7805.2|0
1628131800000|2021-08-05 02:50:00|7840.8|7809.4|7839.4|7808.2|7840.8|7809.4|7835.8|7804.6|0
1628132100000|2021-08-05 02:55:00|7839|7807.8|7838.9|7807.7|7840.3|7809.1|7836.7|7805.5|0
1628132400000|2021-08-05 03:00:00|7838.7|7807.5|7837.8|7806.6|7842.1|7810.7|7836.8|7805.6|0
1628132700000|2021-08-05 03:05:00|7837.6|7806.4|7842|7810.6|7842|7810.6|7836.8|7805.6|0
1628133000000|2021-08-05 03:10:00|7838.3|7807.1|7839.6|7808.4|7843.3|7811.9|7838.1|7806.9|0
1628133300000|2021-08-05 03:15:00|7841|7809.6|7841.8|7810.4|7843.8|7812.4|7839.3|7808.1|0
1628133600000|2021-08-05 03:20:00|7843.8|7812.4|7834.4|7803.2|7843.8|7812.4|7832.4|7801.2|0
1628133900000|2021-08-05 03:25:00|7833.7|7802.5|7833.2|7802|7834.4|7803.2|7830.9|7799.7|0
1628134200000|2021-08-05 03:30:00|7834.8|7803.6|7834.9|7803.7|7835.6|7804.4|7830|7798.8|0
1628134500000|2021-08-05 03:35:00|7834.8|7803.6|7834.7|7803.5|7837.2|7806|7832.8|7801.6|0
1628134800000|2021-08-05 03:40:00|7836.1|7804.9|7834.6|7803.4|7836.1|7804.9|7830.9|7799.7|0
1628135100000|2021-08-05 03:45:00|7832.3|7801.1|7831.5|7800.3|7834.6|7803.4|7829.7|7798.5|0
1628135400000|2021-08-05 03:50:00|7831.1|7799.9|7838.2|7807|7838.2|7807|7831.1|7799.9|0
1628135700000|2021-08-05 03:55:00|7838.1|7806.9|7835.7|7804.5|7838.9|7807.7|7835.2|7804|0
1628136000000|2021-08-05 04:00:00|7837.1|7805.9|7841.6|7810.2|7842.4|7811|7837.1|7805.9|0
1628136300000|2021-08-05 04:05:00|7837.3|7806.1|7839.3|7808.1|7841.4|7810|7837.3|7806.1|0
1628136600000|2021-08-05 04:10:00|7839.9|7808.7|7842.1|7810.7|7846.7|7815.3|7839.9|7808.7|0
1628136900000|2021-08-05 04:15:00|7838.7|7807.5|7837.4|7806.2|7838.8|7807.6|7835.7|7804.5|0
1628137200000|2021-08-05 04:20:00|7837.1|7805.9|7835.7|7804.5|7837.7|7806.5|7832.4|7801.2|0
1628137500000|2021-08-05 04:25:00|7836.6|7805.4|7837.3|7806.1|7840|7808.8|7835.4|7804.2|0
1628137800000|2021-08-05 04:30:00|7839.1|7807.9|7840.7|7809.4|7844.8|7813.4|7838.2|7807|0
1628138100000|2021-08-05 04:35:00|7842.5|7811.1|7844.5|7813.1|7844.9|7813.5|7841.6|7810.2|0
1628138400000|2021-08-05 04:40:00|7843.9|7812.5|7848.3|7816.9|7848.3|7816.9|7842.1|7810.7|0
1628138700000|2021-08-05 04:45:00|7848.4|7817|7849.6|7818.2|7850.2|7818.8|7845.5|7814.1|0
1628139000000|2021-08-05 04:50:00|7848.3|7816.9|7849.2|7817.8|7852.4|7821|7848.3|7816.9|0
1628139300000|2021-08-05 04:55:00|7851.2|7819.8|7850.7|7819.3|7851.6|7820.2|7848.4|7817|0
1628139600000|2021-08-05 05:00:00|7853.1|7821.7|7852.4|7821|7853.1|7821.7|7849.7|7818.3|0
1628139900000|2021-08-05 05:05:00|7851.3|7819.9|7848.6|7817.2|7852|7820.6|7846.9|7815.5|0
1628140200000|2021-08-05 05:10:00|7847.4|7816|7852.1|7820.7|7853.8|7822.4|7847.4|7816|0
1628140500000|2021-08-05 05:15:00|7851.1|7819.7|7845|7813.6|7854.7|7823.3|7845|7813.6|0
1628140800000|2021-08-05 05:20:00|7847.6|7816.2|7842.3|7810.9|7847.6|7816.2|7841.6|7810.2|0
1628141100000|2021-08-05 05:25:00|7843.7|7812.3|7844.2|7812.8|7844.9|7813.5|7842.4|7811|0
1628141400000|2021-08-05 05:30:00|7842|7810.6|7840.2|7809|7844.9|7813.5|7840.2|7809|0
1628141700000|2021-08-05 05:35:00|7841.2|7809.8|7844.2|7812.8|7846.5|7815.1|7840.5|7809.3|0
1628142000000|2021-08-05 05:40:00|7843|7811.6|7843|7811.6|7843.3|7811.9|7839.2|7808|0
1628142300000|2021-08-05 05:45:00|7846.9|7815.5|7849.5|7818.1|7853.6|7822.2|7843.5|7812.1|0
1628142600000|2021-08-05 05:50:00|7849.7|7818.3|7847.8|7816.4|7852.9|7821.5|7845.9|7814.5|0
1628142900000|2021-08-05 05:55:00|7845.9|7814.5|7853.6|7822.2|7856.2|7824.8|7845.9|7814.5|0
1628208600000|2021-08-06 00:10:00|7859.2|7827.8|7863.4|7832|7875.3|7843.9|7859.2|7827.8|0
1628208900000|2021-08-06 00:15:00|7865.2|7833.8|7863.7|7832.3|7873.9|7842.5|7861.1|7829.7|0
1628209200000|2021-08-06 00:20:00|7870.4|7839|7868.7|7837.3|7870.4|7839|7858.2|7826.8|0
1628209500000|2021-08-06 00:25:00|7866.6|7835.2|7860|7828.6|7871|7839.6|7860|7828.6|0
1628209800000|2021-08-06 00:30:00|7859.8|7828.4|7874.6|7843.2|7876|7844.6|7858.6|7827.2|0
1628210100000|2021-08-06 00:35:00|7874.8|7843.4|7881.4|7850|7883.5|7852.1|7871.6|7840.2|0
1628210400000|2021-08-06 00:40:00|7880|7848.6|7880|7848.6|7881.9|7850.5|7873.3|7841.9|0
1628210700000|2021-08-06 00:45:00|7880.9|7849.5|7874|7842.6|7884.5|7853.1|7874|7842.6|0
1628211000000|2021-08-06 00:50:00|7873.5|7842.1|7868.3|7836.9|7878|7846.6|7868.3|7836.9|0
1628211300000|2021-08-06 00:55:00|7872.7|7841.3|7857|7825.6|7872.7|7841.3|7857|7825.6|0
1628211600000|2021-08-06 01:00:00|7855.6|7824.2|7854.8|7823.4|7858.2|7826.8|7851.7|7820.3|0
1628211900000|2021-08-06 01:05:00|7855.5|7824.1|7863.5|7832.1|7863.5|7832.1|7853.9|7822.5|0
1628212200000|2021-08-06 01:10:00|7864.1|7832.7|7867.4|7836|7867.4|7836|7860.2|7828.8|0
1628212500000|2021-08-06 01:15:00|7869.5|7838.1|7870.9|7839.5|7873.2|7841.8|7868.9|7837.5|0
1628212800000|2021-08-06 01:20:00|7860.2|7828.8|7869|7837.6|7872|7840.6|7860.2|7828.8|0
1628213100000|2021-08-06 01:25:00|7868.9|7837.5|7869.2|7837.8|7873.6|7842.2|7865.8|7834.4|0
1628213400000|2021-08-06 01:30:00|7869.9|7838.5|7873.4|7842|7875.3|7843.9|7869.3|7837.9|0
1628213700000|2021-08-06 01:35:00|7872.5|7841.1|7884.7|7853.3|7885.1|7853.7|7872.5|7841.1|0
1628214000000|2021-08-06 01:40:00|7883.8|7852.4|7887|7855.6|7892.8|7861.2|7882|7850.6|0
1628214300000|2021-08-06 01:45:00|7885.4|7854|7886.1|7854.7|7895.4|7863.8|7885.4|7854|0
1628214600000|2021-08-06 01:50:00|7888.7|7857.3|7885.5|7854.1|7892.2|7860.6|7883.9|7852.5|0
1628214900000|2021-08-06 01:55:00|7884.6|7853.2|7887|7855.6|7888.5|7857.1|7880.6|7849.2|0
1628215200000|2021-08-06 02:00:00|7886.1|7854.7|7891.3|7859.7|7891.3|7859.7|7886.1|7854.7|0
1628215500000|2021-08-06 02:05:00|7891.8|7860.2|7888|7856.6|7894.2|7862.6|7885.5|7854.1|0
1628215800000|2021-08-06 02:10:00|7889.5|7858.1|7897.7|7866.1|7897.7|7866.1|7888.7|7857.3|0
1628216100000|2021-08-06 02:15:00|7897.1|7865.5|7905.1|7873.5|7906|7874.4|7897.1|7865.5|0
1628216400000|2021-08-06 02:20:00|7904.1|7872.5|7903.2|7871.6|7906.8|7875.2|7892.4|7860.8|0
1628216700000|2021-08-06 02:25:00|7898.8|7867.2|7917.9|7886.3|7919.4|7887.8|7898.8|7867.2|0
1628217000000|2021-08-06 02:30:00|7919|7887.4|7919.2|7887.6|7920.7|7889.1|7915.8|7884.2|0
1628217300000|2021-08-06 02:35:00|7918.3|7886.7|7920.9|7889.3|7922.2|7890.6|7914.4|7882.8|0
1628217600000|2021-08-06 02:40:00|7919.1|7887.5|7922.4|7890.8|7922.8|7891.2|7917.1|7885.5|0
1628217900000|2021-08-06 02:45:00|7923|7891.4|7915.9|7884.3|7923|7891.4|7915.2|7883.6|0
1628218200000|2021-08-06 02:50:00|7914.7|7883.1|7915.4|7883.8|7917.9|7886.3|7910|7878.4|0
1628218500000|2021-08-06 02:55:00|7912.4|7880.8|7917.6|7886|7918.3|7886.7|7912.4|7880.8|0
1628218800000|2021-08-06 03:00:00|7915.3|7883.7|7909.5|7877.9|7916|7884.4|7908.3|7876.7|0
1628219100000|2021-08-06 03:05:00|7907|7875.4|7913.7|7882.1|7913.7|7882.1|7904.4|7872.8|0
1628219400000|2021-08-06 03:10:00|7912.4|7880.8|7916.2|7884.6|7919|7887.4|7912.4|7880.8|0
1628219700000|2021-08-06 03:15:00|7913.5|7881.9|7909|7877.4|7915.5|7883.9|7909|7877.4|0
1628220000000|2021-08-06 03:20:00|7908.9|7877.3|7903.4|7871.8|7908.9|7877.3|7903.4|7871.8|0
1628220300000|2021-08-06 03:25:00|7905.7|7874.1|7912.6|7881|7912.6|7881|7900.1|7868.5|0
1628220600000|2021-08-06 03:30:00|7911.8|7880.2|7908.8|7877.2|7911.8|7880.2|7908.6|7877|0
1628220900000|2021-08-06 03:35:00|7907.6|7876|7911|7879.4|7912.2|7880.6|7907.6|7876|0
1628221200000|2021-08-06 03:40:00|7910|7878.4|7910.5|7878.9|7912.5|7880.9|7907.7|7876.1|0
1628221500000|2021-08-06 03:45:00|7907.3|7875.7|7904.9|7873.3|7912.8|7881.2|7904.9|7873.3|0
1628221800000|2021-08-06 03:50:00|7902.6|7871|7905.3|7873.7|7908.4|7876.8|7901.9|7870.3|0
1628222100000|2021-08-06 03:55:00|7903.5|7871.9|7901.8|7870.2|7903.5|7871.9|7897|7865.4|0
1628222400000|2021-08-06 04:00:00|7901.4|7869.8|7899.8|7868.2|7901.4|7869.8|7895.5|7863.9|0
1628222700000|2021-08-06 04:05:00|7901.5|7869.9|7895.9|7864.3|7901.5|7869.9|7892.4|7860.8|0
1628223000000|2021-08-06 04:10:00|7898.9|7867.3|7894.3|7862.7|7898.9|7867.3|7893.4|7861.8|0
1628223300000|2021-08-06 04:15:00|7896|7864.4|7897.8|7866.2|7898.1|7866.5|7892.1|7860.5|0
1628223600000|2021-08-06 04:20:00|7900.3|7868.7|7897.7|7866.1|7900.3|7868.7|7896.4|7864.8|0
1628223900000|2021-08-06 04:25:00|7896.5|7864.9|7899.1|7867.5|7902.2|7870.6|7895.9|7864.3|0
1628224200000|2021-08-06 04:30:00|7900.9|7869.3|7899.5|7867.9|7902.8|7871.2|7898.4|7866.8|0
1628224500000|2021-08-06 04:35:00|7900|7868.4|7908.6|7877|7910.3|7878.7|7900|7868.4|0
1628224800000|2021-08-06 04:40:00|7905.9|7874.3|7909|7877.4|7909.3|7877.7|7902.4|7870.8|0
1628225100000|2021-08-06 04:45:00|7906.1|7874.5|7911.4|7879.8|7912|7880.4|7906.1|7874.5|0
1628225400000|2021-08-06 04:50:00|7910.6|7879|7904.3|7872.7|7910.6|7879|7904.3|7872.7|0
1628225700000|2021-08-06 04:55:00|7904|7872.4|7899.4|7867.8|7905.1|7873.5|7898.4|7866.8|0
1628226000000|2021-08-06 05:00:00|7897.5|7865.9|7898.5|7866.9|7900|7868.4|7897.4|7865.8|0
1628226300000|2021-08-06 05:05:00|7898.4|7866.8|7897.3|7865.7|7899.8|7868.2|7896.9|7865.3|0
1628226600000|2021-08-06 05:10:00|7897|7865.4|7904.6|7873|7904.6|7873|7897|7865.4|0
1628226900000|2021-08-06 05:15:00|7905.3|7873.7|7901.7|7870.1|7910.4|7878.8|7901.7|7870.1|0
1628227200000|2021-08-06 05:20:00|7904.5|7872.9|7905.9|7874.3|7910.6|7879|7903.7|7872.1|0
1628227500000|2021-08-06 05:25:00|7904.9|7873.3|7903.1|7871.5|7905.7|7874.1|7901.6|7870|0
1628227800000|2021-08-06 05:30:00|7901.8|7870.2|7908.7|7877.1|7909.7|7878.1|7899|7867.4|0
1628228100000|2021-08-06 05:35:00|7911.6|7880|7910|7878.4|7911.6|7880|7907.4|7875.8|0
1628228400000|2021-08-06 05:40:00|7906.5|7874.9|7910|7878.4|7911.8|7880.2|7905.6|7874|0
1628228700000|2021-08-06 05:45:00|7911|7879.4|7910.9|7879.3|7911.7|7880.1|7906.5|7874.9|0
1628229000000|2021-08-06 05:50:00|7911|7879.4|7918.8|7887.2|7918.8|7887.2|7911|7879.4|0
1628229300000|2021-08-06 05:55:00|7917.7|7886.1|7918.3|7886.7|7923.8|7892.2|7917.7|7886.1|0
1628467800000|2021-08-09 00:10:00|7899.7|7868.1|7895.4|7863.8|7899.7|7868.1|7886.3|7854.9|0
1628468100000|2021-08-09 00:15:00|7895.8|7864.2|7883|7851.6|7895.8|7864.2|7882.4|7851|0
1628468400000|2021-08-09 00:20:00|7883.9|7852.5|7889.8|7858.4|7897.7|7866.1|7883.9|7852.5|0
1628468700000|2021-08-09 00:25:00|7886.7|7855.3|7885.9|7854.5|7893.5|7861.9|7883|7851.6|0
1628469000000|2021-08-09 00:30:00|7894.9|7863.3|7906.6|7875|7906.6|7875|7894.1|7862.5|0
1628469300000|2021-08-09 00:35:00|7903.6|7872|7917|7885.4|7919.4|7887.8|7901.5|7869.9|0
1628469600000|2021-08-09 00:40:00|7915.7|7884.1|7931.3|7899.7|7931.5|7899.9|7915.7|7884.1|0
1628469900000|2021-08-09 00:45:00|7934.6|7903|7923.2|7891.6|7934.8|7903.2|7923.2|7891.6|0
1628470200000|2021-08-09 00:50:00|7924.5|7892.9|7912.9|7881.3|7924.5|7892.9|7911.3|7879.7|0
1628470500000|2021-08-09 00:55:00|7909.4|7877.8|7907.9|7876.3|7910.1|7878.5|7902.4|7870.8|0
1628470800000|2021-08-09 01:00:00|7909.9|7878.3|7905.4|7873.8|7911.1|7879.5|7905.4|7873.8|0
1628471100000|2021-08-09 01:05:00|7905.1|7873.5|7901.3|7869.7|7906.4|7874.8|7899.8|7868.2|0
1628471400000|2021-08-09 01:10:00|7900.3|7868.7|7916|7884.4|7916|7884.4|7900.3|7868.7|0
1628471700000|2021-08-09 01:15:00|7916.7|7885.1|7922.4|7890.8|7926.7|7895.1|7914.5|7882.9|0
1628472000000|2021-08-09 01:20:00|7922.7|7891.1|7920.5|7888.9|7925.2|7893.6|7918.2|7886.6|0
1628472300000|2021-08-09 01:25:00|7921.7|7890.1|7925.4|7893.8|7925.4|7893.8|7916.2|7884.6|0
1628472600000|2021-08-09 01:30:00|7926.2|7894.6|7914.9|7883.3|7929|7897.4|7914.7|7883.1|0
1628472900000|2021-08-09 01:35:00|7918.6|7887|7908.3|7876.7|7918.6|7887|7905.7|7874.1|0
1628473200000|2021-08-09 01:40:00|7906.5|7874.9|7908|7876.4|7908.4|7876.8|7902.4|7870.8|0
1628473500000|2021-08-09 01:45:00|7908.3|7876.7|7904.9|7873.3|7909|7877.4|7904.9|7873.3|0
1628473800000|2021-08-09 01:50:00|7904|7872.4|7891.5|7859.9|7904|7872.4|7891.5|7859.9|0
1628474100000|2021-08-09 01:55:00|7888.5|7857.1|7889.1|7857.7|7893|7861.4|7886.1|7854.7|0
1628474400000|2021-08-09 02:00:00|7888.1|7856.7|7890|7858.6|7893.5|7861.9|7886.7|7855.3|0
1628474700000|2021-08-09 02:05:00|7896.9|7865.3|7899.9|7868.3|7905.7|7874.1|7896.9|7865.3|0
1628475000000|2021-08-09 02:10:00|7901.5|7869.9|7901.6|7870|7903.4|7871.8|7898.4|7866.8|0
1628475300000|2021-08-09 02:15:00|7899.5|7867.9|7889.9|7858.5|7899.5|7867.9|7885.7|7854.3|0
1628475600000|2021-08-09 02:20:00|7891.8|7860.2|7893.2|7861.6|7896.6|7865|7891.8|7860.2|0
1628475900000|2021-08-09 02:25:00|7894.8|7863.2|7893.1|7861.5|7895|7863.4|7890.8|7859.3|0
1628476200000|2021-08-09 02:30:00|7892.3|7860.7|7901.3|7869.7|7914.3|7882.7|7891.6|7860|0
1628476500000|2021-08-09 02:35:00|7902.1|7870.5|7894.9|7863.3|7902.1|7870.5|7894.8|7863.2|0
1628476800000|2021-08-09 02:40:00|7898.6|7867|7907.2|7875.6|7907.2|7875.6|7898.6|7867|0
1628477100000|2021-08-09 02:45:00|7906|7874.4|7892.6|7861|7906|7874.4|7892.6|7861|0
1628477400000|2021-08-09 02:50:00|7889.3|7857.9|7892.5|7860.9|7893.2|7861.6|7889.3|7857.9|0
1628477700000|2021-08-09 02:55:00|7893.9|7862.3|7893.3|7861.7|7894.8|7863.2|7889.9|7858.5|0
1628478000000|2021-08-09 03:00:00|7892.7|7861.1|7888.8|7857.4|7896.6|7865|7888.8|7857.4|0
1628478300000|2021-08-09 03:05:00|7884.8|7853.4|7888.8|7857.4|7889.3|7857.9|7883.6|7852.2|0
1628478600000|2021-08-09 03:10:00|7887.2|7855.8|7887.9|7856.5|7891.8|7860.2|7887|7855.6|0
1628478900000|2021-08-09 03:15:00|7888|7856.6|7893|7861.4|7893.4|7861.8|7887.1|7855.7|0
1628479200000|2021-08-09 03:20:00|7891.6|7860|7894.4|7862.8|7895.2|7863.6|7891.2|7859.6|0
1628479500000|2021-08-09 03:25:00|7891.4|7859.8|7892.5|7860.9|7895.9|7864.3|7891.1|7859.5|0
1628479800000|2021-08-09 03:30:00|7894.3|7862.7|7892|7860.4|7896.8|7865.2|7892|7860.4|0
1628480100000|2021-08-09 03:35:00|7894.4|7862.8|7902.1|7870.5|7902.1|7870.5|7893.2|7861.6|0
1628480400000|2021-08-09 03:40:00|7902.9|7871.3|7896.9|7865.3|7902.9|7871.3|7896.9|7865.3|0
1628480700000|2021-08-09 03:45:00|7894.3|7862.7|7886.8|7855.4|7895.4|7863.8|7886.8|7855.4|0
1628481000000|2021-08-09 03:50:00|7887.1|7855.7|7892.9|7861.3|7892.9|7861.3|7887.1|7855.7|0
1628481300000|2021-08-09 03:55:00|7891.9|7860.3|7888.5|7857.1|7894.4|7862.8|7888.5|7857.1|0
1628481600000|2021-08-09 04:00:00|7893|7861.4|7889.1|7857.7|7895|7863.4|7889.1|7857.7|0
1628481900000|2021-08-09 04:05:00|7889.7|7858.3|7881.3|7849.9|7890.3|7858.9|7881.3|7849.9|0
1628482200000|2021-08-09 04:10:00|7882.2|7850.8|7886.7|7855.3|7886.7|7855.3|7881.6|7850.2|0
1628482500000|2021-08-09 04:15:00|7885.3|7853.9|7886.7|7855.3|7888.8|7857.4|7885.3|7853.9|0
1628482800000|2021-08-09 04:20:00|7888.9|7857.5|7897.7|7866.1|7898.1|7866.5|7888.3|7856.9|0
1628483100000|2021-08-09 04:25:00|7896.2|7864.6|7887.5|7856.1|7897.3|7865.7|7887.5|7856.1|0
1628483400000|2021-08-09 04:30:00|7887.2|7855.8|7884.8|7853.4|7887.2|7855.8|7884.6|7853.2|0
1628483700000|2021-08-09 04:35:00|7884.6|7853.2|7878.1|7846.7|7884.6|7853.2|7877|7845.6|0
1628484000000|2021-08-09 04:40:00|7876.9|7845.5|7878.9|7847.5|7881.1|7849.7|7875|7843.6|0
1628484300000|2021-08-09 04:45:00|7877.9|7846.5|7874.8|7843.4|7878.4|7847|7874.5|7843.1|0
1628484600000|2021-08-09 04:50:00|7874|7842.6|7876.6|7845.2|7879|7847.6|7873.8|7842.4|0
1628484900000|2021-08-09 04:55:00|7877.7|7846.3|7876.7|7845.3|7881.4|7850|7875.9|7844.5|0
1628485200000|2021-08-09 05:00:00|7877.7|7846.3|7878.5|7847.1|7879|7847.6|7876.2|7844.8|0
1628485500000|2021-08-09 05:05:00|7877|7845.6|7873.1|7841.7|7877|7845.6|7871|7839.6|0
1628485800000|2021-08-09 05:10:00|7870.7|7839.3|7874.7|7843.3|7874.9|7843.5|7870.7|7839.3|0
1628486100000|2021-08-09 05:15:00|7873.1|7841.7|7875|7843.6|7875.4|7844|7871.6|7840.2|0
1628486400000|2021-08-09 05:20:00|7873.3|7841.9|7876.9|7845.5|7881.6|7850.2|7873.3|7841.9|0
1628486700000|2021-08-09 05:25:00|7876.3|7844.9|7876.9|7845.5|7876.9|7845.5|7873.4|7842|0
1628487000000|2021-08-09 05:30:00|7876.2|7844.8|7875|7843.6|7876.2|7844.8|7871.1|7839.7|0
1628487300000|2021-08-09 05:35:00|7875.8|7844.4|7872.3|7840.9|7875.8|7844.4|7871.3|7839.9|0
1628487600000|2021-08-09 05:40:00|7871.8|7840.4|7877.1|7845.7|7877.3|7845.9|7871.8|7840.4|0
1628487900000|2021-08-09 05:45:00|7877|7845.6|7876.9|7845.5|7879.6|7848.2|7874.6|7843.2|0
1628488200000|2021-08-09 05:50:00|7878.8|7847.4|7876|7844.6|7879.1|7847.7|7872.8|7841.4|0
1628488500000|2021-08-09 05:55:00|7874|7842.6|7873.5|7842.1|7875.3|7843.9|7870.2|7838.8|0
1628554200000|2021-08-10 00:10:00|7856.4|7825|7869.6|7838.2|7869.6|7838.2|7854.3|7822.9|0
1628554500000|2021-08-10 00:15:00|7872.8|7841.4|7874.7|7843.3|7875.5|7844.1|7870.2|7838.8|0
1628554800000|2021-08-10 00:20:00|7874.4|7843|7871.2|7839.8|7874.6|7843.2|7868.5|7837.1|0
1628555100000|2021-08-10 00:25:00|7866.6|7835.2|7869.2|7837.8|7869.2|7837.8|7858.8|7827.4|0
1628555400000|2021-08-10 00:30:00|7867.6|7836.2|7866.2|7834.8|7874|7842.6|7861.7|7830.3|0
1628555700000|2021-08-10 00:35:00|7865|7833.6|7857.3|7825.9|7865|7833.6|7850.8|7819.4|0
1628556000000|2021-08-10 00:40:00|7856.8|7825.4|7859.8|7828.4|7859.8|7828.4|7853.8|7822.4|0
1628556300000|2021-08-10 00:45:00|7853.5|7822.1|7861.2|7829.8|7862.9|7831.5|7853.5|7822.1|0
1628556600000|2021-08-10 00:50:00|7867.3|7835.9|7861.7|7830.3|7868.1|7836.7|7861.7|7830.3|0
1628556900000|2021-08-10 00:55:00|7860.9|7829.5|7861.4|7830|7863.1|7831.7|7859|7827.6|0
1628557200000|2021-08-10 01:00:00|7866.1|7834.7|7863.9|7832.5|7866.1|7834.7|7859.6|7828.2|0
1628557500000|2021-08-10 01:05:00|7859.3|7827.9|7849.6|7818.2|7864.8|7833.4|7848.2|7816.8|0
1628557800000|2021-08-10 01:10:00|7854.2|7822.8|7857.8|7826.4|7857.8|7826.4|7853.1|7821.7|0
1628558100000|2021-08-10 01:15:00|7857.5|7826.1|7855.1|7823.7|7858.7|7827.3|7851.9|7820.5|0
1628558400000|2021-08-10 01:20:00|7853.5|7822.1|7850.6|7819.2|7857.6|7826.2|7848.7|7817.3|0
1628558700000|2021-08-10 01:25:00|7852.3|7820.9|7853.9|7822.5|7854.4|7823|7848.4|7817|0
1628559000000|2021-08-10 01:30:00|7849.6|7818.2|7850.7|7819.3|7855.6|7824.2|7849.6|7818.2|0
1628559300000|2021-08-10 01:35:00|7853.4|7822|7847.9|7816.5|7853.4|7822|7847.9|7816.5|0
1628559600000|2021-08-10 01:40:00|7847.3|7815.9|7837|7805.8|7850.2|7818.8|7837|7805.8|0
1628559900000|2021-08-10 01:45:00|7837.5|7806.3|7837.4|7806.2|7844|7812.6|7837.4|7806.2|0
1628560200000|2021-08-10 01:50:00|7836.3|7805.1|7827|7795.8|7836.3|7805.1|7825.6|7794.4|0
1628560500000|2021-08-10 01:55:00|7826.3|7795.1|7828.2|7797|7830.7|7799.5|7824.6|7793.4|0
1628560800000|2021-08-10 02:00:00|7826.8|7795.6|7830.1|7798.9|7830.1|7798.9|7820.6|7789.4|0
1628561100000|2021-08-10 02:05:00|7829.1|7797.9|7828.5|7797.3|7830.9|7799.7|7825.5|7794.3|0
1628561400000|2021-08-10 02:10:00|7829.9|7798.7|7825.7|7794.5|7829.9|7798.7|7823.3|7792.1|0
1628561700000|2021-08-10 02:15:00|7826|7794.8|7831.4|7800.2|7832.5|7801.3|7825.9|7794.7|0
1628562000000|2021-08-10 02:20:00|7828.6|7797.4|7828.6|7797.4|7832.3|7801.1|7828.6|7797.4|0
1628562300000|2021-08-10 02:25:00|7829.7|7798.5|7825.8|7794.6|7830.4|7799.2|7823.5|7792.3|0
1628562600000|2021-08-10 02:30:00|7825.9|7794.7|7828.5|7797.3|7829.7|7798.5|7825.7|7794.5|0
1628562900000|2021-08-10 02:35:00|7828.9|7797.7|7830|7798.8|7832.1|7800.9|7826.4|7795.2|0
1628563200000|2021-08-10 02:40:00|7831.4|7800.2|7829.1|7797.9|7831.4|7800.2|7828|7796.8|0
1628563500000|2021-08-10 02:45:00|7829.4|7798.2|7833.7|7802.5|7835.3|7804.1|7829.4|7798.2|0
1628563800000|2021-08-10 02:50:00|7832.5|7801.3|7832.5|7801.3|7834.2|7803|7830.6|7799.4|0
1628564100000|2021-08-10 02:55:00|7836.3|7805.1|7832|7800.8|7836.3|7805.1|7832|7800.8|0
1628564400000|2021-08-10 03:00:00|7832.8|7801.6|7831.1|7799.9|7835.9|7804.7|7831.1|7799.9|0
1628564700000|2021-08-10 03:05:00|7834|7802.8|7832.9|7801.7|7834.3|7803.1|7832.5|7801.3|0
1628565000000|2021-08-10 03:10:00|7831.8|7800.6|7831.3|7800.1|7833.7|7802.5|7829.1|7797.9|0
1628565300000|2021-08-10 03:15:00|7828.5|7797.3|7829.9|7798.7|7832.2|7801|7826|7794.8|0
1628565600000|2021-08-10 03:20:00|7827.8|7796.6|7829.1|7797.9|7829.9|7798.7|7826.5|7795.3|0
1628565900000|2021-08-10 03:25:00|7828.8|7797.6|7828.6|7797.4|7830.2|7799|7824.8|7793.6|0
1628566200000|2021-08-10 03:30:00|7828.1|7796.9|7828.9|7797.7|7828.9|7797.7|7825.3|7794.1|0
1628566500000|2021-08-10 03:35:00|7829.7|7798.5|7819.9|7788.7|7829.7|7798.5|7818.2|7787|0
1628566800000|2021-08-10 03:40:00|7817.5|7786.3|7816.8|7785.6|7821.1|7789.9|7816.8|7785.6|0
1628567100000|2021-08-10 03:45:00|7819.1|7787.9|7818.9|7787.7|7820.6|7789.4|7816.8|7785.6|0
1628567400000|2021-08-10 03:50:00|7819.4|7788.2|7820|7788.8|7822.2|7791|7818.9|7787.7|0
1628567700000|2021-08-10 03:55:00|7818.1|7786.9|7817.1|7785.9|7822.3|7791.1|7816.3|7785.1|0
1628568000000|2021-08-10 04:00:00|7819|7787.8|7815.7|7784.5|7819|7787.8|7815|7783.8|0
1628568300000|2021-08-10 04:05:00|7818.1|7786.9|7820.2|7789|7820.2|7789|7813.9|7782.7|0
1628568600000|2021-08-10 04:10:00|7821.3|7790.1|7814.7|7783.5|7821.3|7790.1|7814|7782.8|0
1628568900000|2021-08-10 04:15:00|7815.6|7784.4|7814.4|7783.2|7816.1|7784.9|7812.6|7781.4|0
1628569200000|2021-08-10 04:20:00|7813.1|7781.9|7814.8|7783.6|7817.9|7786.7|7813.1|7781.9|0
1628569500000|2021-08-10 04:25:00|7816.6|7785.4|7816.5|7785.3|7818.3|7787.1|7815|7783.8|0
1628569800000|2021-08-10 04:30:00|7816.1|7784.9|7813.7|7782.5|7817.6|7786.4|7813.7|7782.5|0
1628570100000|2021-08-10 04:35:00|7817|7785.8|7819.4|7788.2|7820.1|7788.9|7817|7785.8|0
1628570400000|2021-08-10 04:40:00|7818.9|7787.7|7818.6|7787.4|7820.8|7789.6|7815|7783.8|0
1628570700000|2021-08-10 04:45:00|7819.5|7788.3|7818.3|7787.1|7819.5|7788.3|7815.8|7784.6|0
1628571000000|2021-08-10 04:50:00|7816.4|7785.2|7821.8|7790.6|7822.4|7791.2|7816.4|7785.2|0
1628571300000|2021-08-10 04:55:00|7821.9|7790.7|7820.1|7788.9|7825|7793.8|7820.1|7788.9|0
1628571600000|2021-08-10 05:00:00|7821.7|7790.5|7818.7|7787.5|7822.3|7791.1|7816|7784.8|0
1628571900000|2021-08-10 05:05:00|7817.5|7786.3|7815.9|7784.7|7819.6|7788.4|7814.8|7783.6|0
1628572200000|2021-08-10 05:10:00|7817|7785.8|7814.4|7783.2|7818.4|7787.2|7814.1|7782.9|0
1628572500000|2021-08-10 05:15:00|7815|7783.8|7815.6|7784.4|7817.6|7786.4|7815|7783.8|0
1628572800000|2021-08-10 05:20:00|7815.8|7784.6|7814.7|7783.5|7816.6|7785.4|7812.6|7781.4|0
1628573100000|2021-08-10 05:25:00|7815.7|7784.5|7815.5|7784.3|7815.7|7784.5|7812.1|7780.9|0
1628573400000|2021-08-10 05:30:00|7812.7|7781.5|7811.6|7780.4|7816.2|7785|7811.6|7780.4|0
1628573700000|2021-08-10 05:35:00|7811.3|7780.1|7812.8|7781.6|7815.5|7784.3|7811.3|7780.1|0
1628574000000|2021-08-10 05:40:00|7812.7|7781.5|7816.9|7785.7|7819|7787.8|7812.7|7781.5|0
1628574300000|2021-08-10 05:45:00|7819.1|7787.9|7821.1|7789.9|7822.8|7791.6|7816.9|7785.7|0
1628574600000|2021-08-10 05:50:00|7819.7|7788.5|7818.2|7787|7820|7788.8|7814.7|7783.5|0
1628574900000|2021-08-10 05:55:00|7816.2|7785|7812.3|7781.1|7820.5|7789.3|7812.3|7781.1|0
1628640600000|2021-08-11 00:10:00|7867.3|7835.9|7877.3|7845.9|7879.5|7848.1|7867.3|7835.9|0
1628640900000|2021-08-11 00:15:00|7872.3|7840.9|7875.9|7844.5|7883.6|7852.2|7871.6|7840.2|0
1628641200000|2021-08-11 00:20:00|7873.4|7842|7881|7849.6|7883.5|7852.1|7873.4|7842|0
1628641500000|2021-08-11 00:25:00|7881.7|7850.3|7886.5|7855.1|7892.9|7861.3|7881.7|7850.3|0
1628641800000|2021-08-11 00:30:00|7888.8|7857.4|7878.8|7847.4|7890.1|7858.7|7878.8|7847.4|0
1628642100000|2021-08-11 00:35:00|7880.6|7849.2|7879.9|7848.5|7882.6|7851.2|7875.6|7844.2|0
1628642400000|2021-08-11 00:40:00|7877.9|7846.5|7878.6|7847.2|7888.7|7857.3|7877.9|7846.5|0
1628642700000|2021-08-11 00:45:00|7877.1|7845.7|7875.8|7844.4|7877.7|7846.3|7873.8|7842.4|0
1628643000000|2021-08-11 00:50:00|7876.2|7844.8|7883.2|7851.8|7884|7852.6|7871.7|7840.3|0
1628643300000|2021-08-11 00:55:00|7884.2|7852.8|7876.1|7844.7|7884.9|7853.5|7876.1|7844.7|0
1628643600000|2021-08-11 01:00:00|7877.6|7846.2|7876|7844.6|7878.7|7847.3|7873.5|7842.1|0
1628643900000|2021-08-11 01:05:00|7874.6|7843.2|7872.2|7840.8|7877.7|7846.3|7871.6|7840.2|0
1628644200000|2021-08-11 01:10:00|7873.6|7842.2|7867.4|7836|7874.3|7842.9|7867.4|7836|0
1628644500000|2021-08-11 01:15:00|7869.6|7838.2|7901.5|7869.9|7901.5|7869.9|7869.6|7838.2|0
1628644800000|2021-08-11 01:20:00|7899.3|7867.7|7900.7|7869.1|7902.5|7870.9|7897.1|7865.5|0
1628645100000|2021-08-11 01:25:00|7903.3|7871.7|7918.1|7886.5|7918.1|7886.5|7903.3|7871.7|0
1628645400000|2021-08-11 01:30:00|7915.1|7883.5|7907.7|7876.1|7915.1|7883.5|7904.8|7873.2|0
1628645700000|2021-08-11 01:35:00|7908.3|7876.7|7895.1|7863.5|7908.3|7876.7|7895.1|7863.5|0
1628646000000|2021-08-11 01:40:00|7900.9|7869.3|7891.6|7860|7902.1|7870.5|7891.6|7860|0
1628646300000|2021-08-11 01:45:00|7892.8|7861.2|7883.6|7852.2|7892.8|7861.2|7880.4|7849|0
1628646600000|2021-08-11 01:50:00|7883.2|7851.8|7890.1|7858.7|7890.1|7858.7|7882.1|7850.7|0
1628646900000|2021-08-11 01:55:00|7889.4|7858|7892|7860.4|7892|7860.4|7887.8|7856.4|0
1628647200000|2021-08-11 02:00:00|7891.7|7860.1|7896.3|7864.7|7898.8|7867.2|7891.7|7860.1|0
1628647500000|2021-08-11 02:05:00|7890.4|7859|7891.3|7859.7|7894|7862.4|7889.8|7858.4|0
1628647800000|2021-08-11 02:10:00|7891.7|7860.1|7895.4|7863.8|7897|7865.4|7891.7|7860.1|0
1628648100000|2021-08-11 02:15:00|7893.8|7862.2|7894.2|7862.6|7898.9|7867.3|7891.6|7860|0
1628648400000|2021-08-11 02:20:00|7898.9|7867.3|7896.3|7864.7|7898.9|7867.3|7894.5|7862.9|0
1628648700000|2021-08-11 02:25:00|7897|7865.4|7893.9|7862.3|7897|7865.4|7893.6|7862|0
1628649000000|2021-08-11 02:30:00|7896|7864.4|7892.6|7861|7896|7864.4|7891.3|7859.7|0
1628649300000|2021-08-11 02:35:00|7891.6|7860|7892.8|7861.2|7895.3|7863.7|7889.7|7858.3|0
1628649600000|2021-08-11 02:40:00|7893.8|7862.2|7894.9|7863.3|7894.9|7863.3|7892|7860.4|0
1628649900000|2021-08-11 02:45:00|7893.5|7861.9|7896.2|7864.6|7899.8|7868.2|7890.8|7859.3|0
1628650200000|2021-08-11 02:50:00|7896|7864.4|7906.1|7874.5|7906.1|7874.5|7895.8|7864.2|0
1628650500000|2021-08-11 02:55:00|7906.2|7874.6|7911|7879.4|7912.2|7880.6|7906.2|7874.6|0
1628650800000|2021-08-11 03:00:00|7908.4|7876.8|7903.3|7871.7|7911|7879.4|7903.3|7871.7|0
1628651100000|2021-08-11 03:05:00|7907.2|7875.6|7904.2|7872.6|7907.2|7875.6|7898.6|7867|0
1628651400000|2021-08-11 03:10:00|7903|7871.4|7918.1|7886.5|7918.1|7886.5|7903|7871.4|0
1628651700000|2021-08-11 03:15:00|7919.6|7888|7926.5|7894.9|7926.5|7894.9|7916.4|7884.8|0
1628652000000|2021-08-11 03:20:00|7927.3|7895.7|7919.4|7887.8|7927.7|7896.1|7919.4|7887.8|0
1628652300000|2021-08-11 03:25:00|7921.5|7889.9|7926.1|7894.5|7926.3|7894.7|7921.1|7889.5|0
1628652600000|2021-08-11 03:30:00|7924.7|7893.1|7927.1|7895.5|7929|7897.4|7924.4|7892.8|0
1628652900000|2021-08-11 03:35:00|7924.6|7893|7921.7|7890.1|7927.2|7895.6|7921.5|7889.9|0
1628653200000|2021-08-11 03:40:00|7917.3|7885.7|7911|7879.4|7917.6|7886|7909.5|7877.9|0
1628653500000|2021-08-11 03:45:00|7910.8|7879.2|7908.1|7876.5|7912.8|7881.2|7905.8|7874.2|0
1628653800000|2021-08-11 03:50:00|7907.9|7876.3|7900.3|7868.7|7907.9|7876.3|7900.3|7868.7|0
1628654100000|2021-08-11 03:55:00|7902.9|7871.3|7904.4|7872.8|7904.4|7872.8|7897.2|7865.6|0
1628654400000|2021-08-11 04:00:00|7903|7871.4|7903.6|7872|7903.6|7872|7899.2|7867.6|0
1628654700000|2021-08-11 04:05:00|7904.4|7872.8|7899.4|7867.8|7904.4|7872.8|7895.8|7864.2|0
1628655000000|2021-08-11 04:10:00|7901|7869.4|7894.6|7863|7901.4|7869.8|7894.6|7863|0
1628655300000|2021-08-11 04:15:00|7896.8|7865.2|7905.7|7874.1|7910|7878.4|7896.8|7865.2|0
1628655600000|2021-08-11 04:20:00|7907.5|7875.9|7904.7|7873.1|7907.5|7875.9|7901.1|7869.5|0
1628655900000|2021-08-11 04:25:00|7906.3|7874.7|7908.1|7876.5|7908.1|7876.5|7901.6|7870|0
1628656200000|2021-08-11 04:30:00|7906.8|7875.2|7893.7|7862.1|7906.8|7875.2|7893.7|7862.1|0
1628656500000|2021-08-11 04:35:00|7892.9|7861.3|7884.8|7853.4|7892.9|7861.3|7884|7852.6|0
1628656800000|2021-08-11 04:40:00|7886.9|7855.5|7875.5|7844.1|7886.9|7855.5|7874.4|7843|0
1628657100000|2021-08-11 04:45:00|7875.7|7844.3|7870.4|7839|7875.7|7844.3|7866.5|7835.1|0
1628657400000|2021-08-11 04:50:00|7869.3|7837.9|7873.4|7842|7877.1|7845.7|7869.3|7837.9|0
1628657700000|2021-08-11 04:55:00|7871.1|7839.7|7875|7843.6|7876.2|7844.8|7870.8|7839.4|0
1628658000000|2021-08-11 05:00:00|7878.6|7847.2|7874.1|7842.7|7878.6|7847.2|7873.2|7841.8|0
1628658300000|2021-08-11 05:05:00|7874.7|7843.3|7879.6|7848.2|7880|7848.6|7874.7|7843.3|0
1628658600000|2021-08-11 05:10:00|7877.2|7845.8|7874.2|7842.8|7881.7|7850.3|7874.2|7842.8|0
1628658900000|2021-08-11 05:15:00|7874.5|7843.1|7877.5|7846.1|7878.1|7846.7|7873.9|7842.5|0
1628659200000|2021-08-11 05:20:00|7877.6|7846.2|7877.2|7845.8|7877.9|7846.5|7874.2|7842.8|0
1628659500000|2021-08-11 05:25:00|7882|7850.6|7867.1|7835.7|7882|7850.6|7867.1|7835.7|0
1628659800000|2021-08-11 05:30:00|7868.6|7837.2|7870.7|7839.3|7871.4|7840|7866.8|7835.4|0
1628660100000|2021-08-11 05:35:00|7872.2|7840.8|7873.6|7842.2|7877.9|7846.5|7872.2|7840.8|0
1628660400000|2021-08-11 05:40:00|7874|7842.6|7875.1|7843.7|7877.2|7845.8|7872|7840.6|0
1628660700000|2021-08-11 05:45:00|7873.2|7841.8|7878.9|7847.5|7882|7850.6|7873.2|7841.8|0
1628661000000|2021-08-11 05:50:00|7881.3|7849.9|7884.3|7852.9|7887|7855.6|7879.1|7847.7|0
1628661300000|2021-08-11 05:55:00|7882.8|7851.4|7881.2|7849.8|7882.8|7851.4|7876.5|7845.1|0
1628727000000|2021-08-12 00:10:00|7919.6|7888|7912|7880.4|7919.6|7888|7907.2|7875.6|0
1628727300000|2021-08-12 00:15:00|7914.2|7882.6|7925.9|7894.3|7930.5|7898.9|7914.2|7882.6|0
1628727600000|2021-08-12 00:20:00|7923.8|7892.2|7934.1|7902.5|7940.6|7909|7923.8|7892.2|0
1628727900000|2021-08-12 00:25:00|7934.7|7903.1|7931.9|7900.3|7934.7|7903.1|7927.4|7895.8|0
1628728200000|2021-08-12 00:30:00|7932.8|7901.2|7935.4|7903.8|7937.1|7905.5|7929.7|7898.1|0
1628728500000|2021-08-12 00:35:00|7935.5|7903.9|7933.8|7902.2|7937.5|7905.9|7930.3|7898.7|0
1628728800000|2021-08-12 00:40:00|7929.8|7898.2|7924.4|7892.8|7930.6|7899|7922.9|7891.3|0
1628729100000|2021-08-12 00:45:00|7923.1|7891.5|7910.9|7879.3|7923.1|7891.5|7910.9|7879.3|0
1628729400000|2021-08-12 00:50:00|7917|7885.4|7908.1|7876.5|7919.6|7888|7908.1|7876.5|0
1628729700000|2021-08-12 00:55:00|7911.9|7880.3|7910|7878.4|7911.9|7880.3|7904.3|7872.7|0
1628730000000|2021-08-12 01:00:00|7914.3|7882.7|7917.8|7886.2|7923.9|7892.3|7914.3|7882.7|0
1628730300000|2021-08-12 01:05:00|7921.7|7890.1|7909.3|7877.7|7925.2|7893.6|7903.3|7871.7|0
1628730600000|2021-08-12 01:10:00|7906.6|7875|7906.9|7875.3|7911|7879.4|7903.1|7871.5|0
1628730900000|2021-08-12 01:15:00|7908.2|7876.6|7922.4|7890.8|7922.4|7890.8|7908.1|7876.5|0
1628731200000|2021-08-12 01:20:00|7923|7891.4|7916|7884.4|7928.8|7897.2|7913.2|7881.6|0
1628731500000|2021-08-12 01:25:00|7916.7|7885.1|7913.1|7881.5|7916.7|7885.1|7908.4|7876.8|0
1628731800000|2021-08-12 01:30:00|7912.9|7881.3|7918.9|7887.3|7919.2|7887.6|7912.9|7881.3|0
1628732100000|2021-08-12 01:35:00|7918|7886.4|7917.3|7885.7|7919.4|7887.8|7914.9|7883.3|0
1628732400000|2021-08-12 01:40:00|7919.8|7888.2|7921.3|7889.7|7925|7893.4|7918.8|7887.2|0
1628732700000|2021-08-12 01:45:00|7922.7|7891.1|7908.6|7877|7922.7|7891.1|7908.6|7877|0
1628733000000|2021-08-12 01:50:00|7911.1|7879.5|7912.7|7881.1|7913.1|7881.5|7911.1|7879.5|0
1628733300000|2021-08-12 01:55:00|7913.1|7881.5|7912.7|7881.1|7915.2|7883.6|7909.8|7878.2|0
1628733600000|2021-08-12 02:00:00|7911.1|7879.5|7907.7|7876.1|7912.2|7880.6|7907.7|7876.1|0
1628733900000|2021-08-12 02:05:00|7907.3|7875.7|7910.8|7879.2|7910.8|7879.2|7900|7868.4|0
1628734200000|2021-08-12 02:10:00|7908.4|7876.8|7916.9|7885.3|7917.7|7886.1|7908.4|7876.8|0
1628734500000|2021-08-12 02:15:00|7912|7880.4|7915.6|7884|7915.6|7884|7910.8|7879.2|0
1628734800000|2021-08-12 02:20:00|7924|7892.4|7913.9|7882.3|7924.8|7893.2|7913.9|7882.3|0
1628735100000|2021-08-12 02:25:00|7915.7|7884.1|7919.6|7888|7920.6|7889|7915.7|7884.1|0
1628735400000|2021-08-12 02:30:00|7918.7|7887.1|7918.2|7886.6|7918.7|7887.1|7915.2|7883.6|0
1628735700000|2021-08-12 02:35:00|7918|7886.4|7918|7886.4|7920.8|7889.2|7916.4|7884.8|0
1628736000000|2021-08-12 02:40:00|7919.1|7887.5|7917.3|7885.7|7920.2|7888.6|7915.6|7884|0
1628736300000|2021-08-12 02:45:00|7919.1|7887.5|7917.3|7885.7|7920.2|7888.6|7915.2|7883.6|0
1628736600000|2021-08-12 02:50:00|7918.4|7886.8|7921.3|7889.7|7921.3|7889.7|7917.5|7885.9|0
1628736900000|2021-08-12 02:55:00|7918.9|7887.3|7920.4|7888.8|7923.1|7891.5|7918.9|7887.3|0
1628737200000|2021-08-12 03:00:00|7921.6|7890|7927.3|7895.7|7927.7|7896.1|7920.3|7888.7|0
1628737500000|2021-08-12 03:05:00|7926.3|7894.7|7926.3|7894.7|7929.5|7897.9|7925.4|7893.8|0
1628737800000|2021-08-12 03:10:00|7927.3|7895.7|7929.4|7897.8|7929.4|7897.8|7925.8|7894.2|0
1628738100000|2021-08-12 03:15:00|7929.9|7898.3|7929|7897.4|7929.9|7898.3|7927.8|7896.2|0
1628738400000|2021-08-12 03:20:00|7930.3|7898.7|7928.5|7896.9|7931|7899.4|7926.9|7895.3|0
1628738700000|2021-08-12 03:25:00|7926.2|7894.6|7924.7|7893.1|7929|7897.4|7924.7|7893.1|0
1628739000000|2021-08-12 03:30:00|7926.9|7895.3|7926.8|7895.2|7930.7|7899.1|7924.4|7892.8|0
1628739300000|2021-08-12 03:35:00|7928.1|7896.5|7923.6|7892|7928.1|7896.5|7922.8|7891.2|0
1628739600000|2021-08-12 03:40:00|7924.6|7893|7921.7|7890.1|7924.6|7893|7919.6|7888|0
1628739900000|2021-08-12 03:45:00|7923.2|7891.6|7919.4|7887.8|7926.7|7895.1|7919.4|7887.8|0
1628740200000|2021-08-12 03:50:00|7923.5|7891.9|7920.9|7889.3|7926.9|7895.3|7919|7887.4|0
1628740500000|2021-08-12 03:55:00|7923.4|7891.8|7920.7|7889.1|7924.1|7892.5|7919.5|7887.9|0
1628740800000|2021-08-12 04:00:00|7919.3|7887.7|7922|7890.4|7922.6|7891|7918.3|7886.7|0
1628741100000|2021-08-12 04:05:00|7920.5|7888.9|7919.8|7888.2|7922.8|7891.2|7916.4|7884.8|0
1628741400000|2021-08-12 04:10:00|7920.1|7888.5|7918.5|7886.9|7923|7891.4|7918.5|7886.9|0
1628741700000|2021-08-12 04:15:00|7914.4|7882.8|7920.9|7889.3|7920.9|7889.3|7913.9|7882.3|0
1628742000000|2021-08-12 04:20:00|7919.4|7887.8|7922|7890.4|7924.9|7893.3|7919.4|7887.8|0
1628742300000|2021-08-12 04:25:00|7924.5|7892.9|7918.3|7886.7|7924.5|7892.9|7918.3|7886.7|0
1628742600000|2021-08-12 04:30:00|7918.8|7887.2|7918.1|7886.5|7923|7891.4|7918.1|7886.5|0
1628742900000|2021-08-12 04:35:00|7919.3|7887.7|7918.3|7886.7|7919.3|7887.7|7916.7|7885.1|0
1628743200000|2021-08-12 04:40:00|7919.5|7887.9|7920.3|7888.7|7922.2|7890.6|7916.3|7884.7|0
1628743500000|2021-08-12 04:45:00|7922.1|7890.5|7921.2|7889.6|7922.1|7890.5|7918.2|7886.6|0
1628743800000|2021-08-12 04:50:00|7920.6|7889|7913.5|7881.9|7920.6|7889|7913|7881.4|0
1628744100000|2021-08-12 04:55:00|7913.8|7882.2|7917.1|7885.5|7917.1|7885.5|7911.2|7879.6|0
1628744400000|2021-08-12 05:00:00|7916.8|7885.2|7911.2|7879.6|7916.8|7885.2|7908.9|7877.3|0
1628744700000|2021-08-12 05:05:00|7907.7|7876.1|7912.5|7880.9|7914.9|7883.3|7907.7|7876.1|0
1628745000000|2021-08-12 05:10:00|7911.5|7879.9|7913.7|7882.1|7916.1|7884.5|7911|7879.4|0
1628745300000|2021-08-12 05:15:00|7917.3|7885.7|7914|7882.4|7917.9|7886.3|7914|7882.4|0
1628745600000|2021-08-12 05:20:00|7913.4|7881.8|7914.8|7883.2|7918.1|7886.5|7913.4|7881.8|0
1628745900000|2021-08-12 05:25:00|7913|7881.4|7910.5|7878.9|7913|7881.4|7908.2|7876.6|0
1628746200000|2021-08-12 05:30:00|7910.6|7879|7911.4|7879.8|7911.4|7879.8|7906.6|7875|0
1628746500000|2021-08-12 05:35:00|7911.5|7879.9|7914.8|7883.2|7914.8|7883.2|7910.6|7879|0
1628746800000|2021-08-12 05:40:00|7912.2|7880.6|7906.8|7875.2|7914.4|7882.8|7906|7874.4|0
1628747100000|2021-08-12 05:45:00|7909.3|7877.7|7908.3|7876.7|7914.5|7882.9|7908.3|7876.7|0
1628747400000|2021-08-12 05:50:00|7913.8|7882.2|7916.7|7885.1|7916.7|7885.1|7912.3|7880.7|0
1628747700000|2021-08-12 05:55:00|7920.4|7888.8|7914.4|7882.8|7920.4|7888.8|7914.4|7882.8|0
1628813400000|2021-08-13 00:10:00|7887.2|7855.8|7900.6|7869|7900.6|7869|7887.1|7855.7|0
1628813700000|2021-08-13 00:15:00|7888.9|7857.5|7897.5|7865.9|7904|7872.4|7888.9|7857.5|0
1628814000000|2021-08-13 00:20:00|7908|7876.4|7913.6|7882|7914.1|7882.5|7902.8|7871.2|0
1628814300000|2021-08-13 00:25:00|7910.6|7879|7921.6|7890|7925.7|7894.1|7910.6|7879|0
1628814600000|2021-08-13 00:30:00|7923.5|7891.9|7926.4|7894.8|7926.8|7895.2|7921.5|7889.9|0
1628814900000|2021-08-13 00:35:00|7928.3|7896.7|7921.5|7889.9|7928.3|7896.7|7920.7|7889.1|0
1628815200000|2021-08-13 00:40:00|7920.9|7889.3|7935.1|7903.5|7935.1|7903.5|7920.9|7889.3|0
1628815500000|2021-08-13 00:45:00|7935.5|7903.9|7935.3|7903.7|7936.3|7904.7|7931.7|7900.1|0
1628815800000|2021-08-13 00:50:00|7934.9|7903.3|7935.2|7903.6|7940.1|7908.5|7934.9|7903.3|0
1628816100000|2021-08-13 00:55:00|7938.6|7907|7937.4|7905.8|7940.9|7909.2|7934.6|7903|0
1628816400000|2021-08-13 01:00:00|7934.7|7903.1|7930.4|7898.8|7941.4|7909.6|7930.4|7898.8|0
1628816700000|2021-08-13 01:05:00|7935.7|7904.1|7934.1|7902.5|7937.7|7906.1|7927.5|7895.9|0
1628817000000|2021-08-13 01:10:00|7931.7|7900.1|7934.1|7902.5|7935.1|7903.5|7931.1|7899.5|0
1628817300000|2021-08-13 01:15:00|7933.7|7902.1|7936.3|7904.7|7936.8|7905.2|7933.7|7902.1|0
1628817600000|2021-08-13 01:20:00|7938.2|7906.6|7940.4|7908.8|7943.8|7912|7938.2|7906.6|0
1628817900000|2021-08-13 01:25:00|7940.3|7908.7|7942.1|7910.3|7944.7|7912.9|7939.3|7907.7|0
1628818200000|2021-08-13 01:30:00|7941.9|7910.1|7931.1|7899.5|7941.9|7910.1|7925.4|7893.8|0
1628818500000|2021-08-13 01:35:00|7930|7898.4|7925.9|7894.3|7930.6|7899|7925.9|7894.3|0
1628818800000|2021-08-13 01:40:00|7926.6|7895|7928.3|7896.7|7928.3|7896.7|7925.1|7893.5|0
1628819100000|2021-08-13 01:45:00|7928|7896.4|7934|7902.4|7934|7902.4|7925.2|7893.6|0
1628819400000|2021-08-13 01:50:00|7930.1|7898.5|7928.5|7896.9|7931.7|7900.1|7928.3|7896.7|0
1628819700000|2021-08-13 01:55:00|7928.1|7896.5|7924|7892.4|7928.8|7897.2|7923.6|7892|0
1628820000000|2021-08-13 02:00:00|7924.7|7893.1|7922.1|7890.5|7926.7|7895.1|7920.7|7889.1|0
1628820300000|2021-08-13 02:05:00|7923|7891.4|7920.5|7888.9|7924.6|7893|7916.7|7885.1|0
1628820600000|2021-08-13 02:10:00|7921.5|7889.9|7924.3|7892.7|7925.2|7893.6|7919.5|7887.9|0
1628820900000|2021-08-13 02:15:00|7925|7893.4|7927.9|7896.3|7927.9|7896.3|7924.5|7892.9|0
1628821200000|2021-08-13 02:20:00|7926.3|7894.7|7925.9|7894.3|7928.8|7897.2|7921.3|7889.7|0
1628821500000|2021-08-13 02:25:00|7929.9|7898.3|7928.4|7896.8|7931.9|7900.3|7928.4|7896.8|0
1628821800000|2021-08-13 02:30:00|7927.2|7895.6|7931|7899.4|7932|7900.4|7926.4|7894.8|0
1628822100000|2021-08-13 02:35:00|7930|7898.4|7928.9|7897.3|7933.8|7902.2|7928.9|7897.3|0
1628822400000|2021-08-13 02:40:00|7928.6|7897|7926.8|7895.2|7930.9|7899.3|7926.8|7895.2|0
1628822700000|2021-08-13 02:45:00|7926.4|7894.8|7937.3|7905.7|7937.3|7905.7|7926.4|7894.8|0
1628823000000|2021-08-13 02:50:00|7937.1|7905.5|7939.8|7908.2|7944.7|7912.9|7937.1|7905.5|0
1628823300000|2021-08-13 02:55:00|7940.7|7909.1|7942.9|7911.1|7943.5|7911.7|7939.4|7907.8|0
1628823600000|2021-08-13 03:00:00|7939.3|7907.7|7944.9|7913.1|7948.3|7916.5|7939.3|7907.7|0
1628823900000|2021-08-13 03:05:00|7943.4|7911.6|7942.8|7911|7944.9|7913.1|7939.6|7908|0
1628824200000|2021-08-13 03:10:00|7941.2|7909.4|7941.2|7909.4|7944.5|7912.7|7941.2|7909.4|0
1628824500000|2021-08-13 03:15:00|7942.5|7910.7|7944.5|7912.7|7946.5|7914.7|7941.3|7909.5|0
1628824800000|2021-08-13 03:20:00|7942.9|7911.1|7943.6|7911.8|7950.9|7919.1|7942.9|7911.1|0
1628825100000|2021-08-13 03:25:00|7944.2|7912.4|7942.8|7911|7948.3|7916.5|7942.8|7911|0
1628825400000|2021-08-13 03:30:00|7943.6|7911.8|7946.8|7915|7946.8|7915|7943.3|7911.5|0
1628825700000|2021-08-13 03:35:00|7943.7|7911.9|7940.3|7908.7|7944.7|7912.9|7940.3|7908.7|0
1628826000000|2021-08-13 03:40:00|7940.7|7909.1|7941.4|7909.6|7942.2|7910.4|7939.1|7907.5|0
1628826300000|2021-08-13 03:45:00|7941.5|7909.7|7940.2|7908.6|7942.6|7910.8|7939.2|7907.6|0
1628826600000|2021-08-13 03:50:00|7939|7907.4|7942.2|7910.4|7942.2|7910.4|7937.2|7905.6|0
1628826900000|2021-08-13 03:55:00|7939.8|7908.2|7942.7|7910.9|7944.3|7912.5|7939.8|7908.2|0
1628827200000|2021-08-13 04:00:00|7942.2|7910.4|7950.8|7919|7951.4|7919.6|7941|7909.2|0
1628827500000|2021-08-13 04:05:00|7948.6|7916.8|7951|7919.2|7951|7919.2|7946.3|7914.5|0
1628827800000|2021-08-13 04:10:00|7952.1|7920.3|7949.9|7918.1|7952.7|7920.9|7948.8|7917|0
1628828100000|2021-08-13 04:15:00|7950.4|7918.6|7953|7921.2|7954.5|7922.7|7950.4|7918.6|0
1628828400000|2021-08-13 04:20:00|7954|7922.2|7951.6|7919.8|7955.4|7923.6|7951.6|7919.8|0
1628828700000|2021-08-13 04:25:00|7951.7|7919.9|7954|7922.2|7954.8|7923|7949.9|7918.1|0
1628829000000|2021-08-13 04:30:00|7952.5|7920.7|7949.6|7917.8|7956.7|7924.9|7949.6|7917.8|0
1628829300000|2021-08-13 04:35:00|7951.4|7919.6|7953|7921.2|7953|7921.2|7948.1|7916.3|0
1628829600000|2021-08-13 04:40:00|7952.3|7920.5|7954.6|7922.8|7955.2|7923.4|7951.8|7920|0
1628829900000|2021-08-13 04:45:00|7951.5|7919.7|7950.9|7919.1|7951.8|7920|7948.9|7917.1|0
1628830200000|2021-08-13 04:50:00|7951.3|7919.5|7956.6|7924.8|7956.6|7924.8|7951.3|7919.5|0
1628830500000|2021-08-13 04:55:00|7956.3|7924.5|7952.6|7920.8|7956.3|7924.5|7951.3|7919.5|0
1628830800000|2021-08-13 05:00:00|7952.7|7920.9|7954|7922.2|7954|7922.2|7950.8|7919|0
1628831100000|2021-08-13 05:05:00|7952.8|7921|7955.8|7924|7956|7924.2|7952.8|7921|0
1628831400000|2021-08-13 05:10:00|7954.5|7922.7|7959.8|7928|7962.3|7930.5|7954.5|7922.7|0
1628831700000|2021-08-13 05:15:00|7960.4|7928.6|7963|7931.2|7963|7931.2|7958|7926.2|0
1628832000000|2021-08-13 05:20:00|7962.9|7931.1|7968.3|7936.5|7968.3|7936.5|7962.8|7931|0
1628832300000|2021-08-13 05:25:00|7964|7932.2|7965.6|7933.8|7965.6|7933.8|7961.5|7929.7|0
1628832600000|2021-08-13 05:30:00|7963.1|7931.3|7959.2|7927.4|7963.5|7931.7|7959.2|7927.4|0
1628832900000|2021-08-13 05:35:00|7957.7|7925.9|7961.1|7929.3|7961.9|7930.1|7957.7|7925.9|0
1628833200000|2021-08-13 05:40:00|7960.4|7928.6|7961|7929.2|7963.5|7931.7|7957.4|7925.6|0
1628833500000|2021-08-13 05:45:00|7963.4|7931.6|7968.6|7936.8|7968.6|7936.8|7962.5|7930.7|0
1628833800000|2021-08-13 05:50:00|7967.4|7935.6|7970.8|7939|7970.8|7939|7965.6|7933.8|0
1628834100000|2021-08-13 05:55:00|7969.5|7937.7|7969.3|7937.5|7973.8|7942|7968.3|7936.5|0
1629072600000|2021-08-16 00:10:00|7922.5|7890.9|7915.5|7883.9|7926.6|7895|7913.6|7882|0
1629072900000|2021-08-16 00:15:00|7919.8|7888.2|7927.2|7895.6|7927.2|7895.6|7919.8|7888.2|0
1629073200000|2021-08-16 00:20:00|7927.9|7896.3|7900.7|7869.1|7928.2|7896.6|7900.7|7869.1|0
1629073500000|2021-08-16 00:25:00|7898.1|7866.5|7926.6|7895|7926.6|7895|7898.1|7866.5|0
1629073800000|2021-08-16 00:30:00|7920.1|7888.5|7905.7|7874.1|7920.1|7888.5|7904|7872.4|0
1629074100000|2021-08-16 00:35:00|7904.9|7873.3|7876.6|7845.2|7904.9|7873.3|7876.6|7845.2|0
1629074400000|2021-08-16 00:40:00|7880.8|7849.4|7874|7842.6|7884.4|7853|7874|7842.6|0
1629074700000|2021-08-16 00:45:00|7877.2|7845.8|7873.6|7842.2|7877.7|7846.3|7873.6|7842.2|0
1629075000000|2021-08-16 00:50:00|7876.3|7844.9|7848.9|7817.5|7876.3|7844.9|7848.9|7817.5|0
1629075300000|2021-08-16 00:55:00|7847.5|7816.1|7849.1|7817.7|7854.2|7822.8|7842.4|7811|0
1629075600000|2021-08-16 01:00:00|7847.4|7816|7834.9|7803.7|7847.4|7816|7834.9|7803.7|0
1629075900000|2021-08-16 01:05:00|7833|7801.8|7829.8|7798.6|7838.5|7807.3|7826.8|7795.6|0
1629076200000|2021-08-16 01:10:00|7831|7799.8|7825.6|7794.4|7834.5|7803.3|7825.6|7794.4|0
1629076500000|2021-08-16 01:15:00|7823|7791.8|7824.3|7793.1|7827.5|7796.3|7822.1|7790.9|0
1629076800000|2021-08-16 01:20:00|7827.8|7796.6|7817|7785.8|7827.8|7796.6|7816.4|7785.2|0
1629077100000|2021-08-16 01:25:00|7815|7783.8|7825.6|7794.4|7825.6|7794.4|7809|7777.8|0
1629077400000|2021-08-16 01:30:00|7826|7794.8|7817|7785.8|7826|7794.8|7817|7785.8|0
1629077700000|2021-08-16 01:35:00|7820|7788.8|7812.6|7781.4|7820|7788.8|7807.5|7776.3|0
1629078000000|2021-08-16 01:40:00|7811.5|7780.3|7794.7|7763.5|7811.5|7780.3|7792.6|7761.4|0
1629078300000|2021-08-16 01:45:00|7784.9|7753.9|7775.3|7744.3|7785.4|7754.4|7772.2|7741.2|0
1629078600000|2021-08-16 01:50:00|7775.7|7744.7|7772.4|7741.4|7775.7|7744.7|7762.5|7731.5|0
1629078900000|2021-08-16 01:55:00|7774.9|7743.9|7773.9|7742.9|7779.5|7748.5|7772|7741|0
1629079200000|2021-08-16 02:00:00|7772.9|7741.9|7770.7|7739.7|7772.9|7741.9|7766.3|7735.3|0
1629079500000|2021-08-16 02:05:00|7768.2|7737.2|7760.8|7729.8|7772.2|7741.2|7760.8|7729.8|0
1629079800000|2021-08-16 02:10:00|7761.8|7730.8|7753.2|7722.2|7762.1|7731.1|7753|7722|0
1629080100000|2021-08-16 02:15:00|7756|7725|7754.9|7723.9|7756|7725|7752.5|7721.5|0
1629080400000|2021-08-16 02:20:00|7757|7726|7754.7|7723.7|7757|7726|7744.3|7713.3|0
1629080700000|2021-08-16 02:25:00|7753|7722|7759.5|7728.5|7760.1|7729.1|7753|7722|0
1629081000000|2021-08-16 02:30:00|7759|7728|7763.6|7732.6|7765.5|7734.5|7757.3|7726.3|0
1629081300000|2021-08-16 02:35:00|7763.7|7732.7|7764.6|7733.6|7767.7|7736.7|7763.2|7732.2|0
1629081600000|2021-08-16 02:40:00|7762|7731|7776.7|7745.7|7776.7|7745.7|7761.4|7730.4|0
1629081900000|2021-08-16 02:45:00|7775.8|7744.8|7774.1|7743.1|7777.1|7746.1|7770.4|7739.4|0
1629082200000|2021-08-16 02:50:00|7774|7743|7784.5|7753.5|7784.5|7753.5|7773.3|7742.3|0
1629082500000|2021-08-16 02:55:00|7787.5|7756.5|7796.9|7765.7|7799.9|7768.7|7787.5|7756.5|0
1629082800000|2021-08-16 03:00:00|7797.1|7765.9|7795.7|7764.5|7799.3|7768.1|7793.2|7762|0
1629083100000|2021-08-16 03:05:00|7798|7766.8|7795.4|7764.2|7799.6|7768.4|7791.3|7760.1|0
1629083400000|2021-08-16 03:10:00|7795.2|7764|7795.6|7764.4|7801.5|7770.3|7794.5|7763.3|0
1629083700000|2021-08-16 03:15:00|7796.2|7765|7797.6|7766.4|7798.7|7767.5|7791.7|7760.5|0
1629084000000|2021-08-16 03:20:00|7796.8|7765.6|7793.9|7762.7|7799.6|7768.4|7793.9|7762.7|0
1629084300000|2021-08-16 03:25:00|7796.3|7765.1|7794.7|7763.5|7798.3|7767.1|7794.7|7763.5|0
1629084600000|2021-08-16 03:30:00|7794.8|7763.6|7791.6|7760.4|7797.7|7766.5|7785.7|7754.7|0
1629084900000|2021-08-16 03:35:00|7790.7|7759.5|7781.7|7750.7|7790.7|7759.5|7781.7|7750.7|0
1629085200000|2021-08-16 03:40:00|7781.2|7750.2|7769.4|7738.4|7781.2|7750.2|7764.9|7733.9|0
1629085500000|2021-08-16 03:45:00|7769.2|7738.2|7770|7739|7774.3|7743.3|7769.2|7738.2|0
1629085800000|2021-08-16 03:50:00|7770.4|7739.4|7770.5|7739.5|7772.9|7741.9|7769.5|7738.5|0
1629086100000|2021-08-16 03:55:00|7769|7738|7772.2|7741.2|7773.5|7742.5|7769|7738|0
1629086400000|2021-08-16 04:00:00|7767.9|7736.9|7765.6|7734.6|7773.3|7742.3|7765.6|7734.6|0
1629086700000|2021-08-16 04:05:00|7767.3|7736.3|7767.7|7736.7|7768.7|7737.7|7765.1|7734.1|0
1629087000000|2021-08-16 04:10:00|7768.9|7737.9|7768.5|7737.5|7768.9|7737.9|7763.6|7732.6|0
1629087300000|2021-08-16 04:15:00|7767.5|7736.5|7769|7738|7771.8|7740.8|7767.5|7736.5|0
1629087600000|2021-08-16 04:20:00|7767.3|7736.3|7761.6|7730.6|7772.6|7741.6|7761.6|7730.6|0
1629087900000|2021-08-16 04:25:00|7763.7|7732.7|7765|7734|7767.1|7736.1|7763.7|7732.7|0
1629088200000|2021-08-16 04:30:00|7765.9|7734.9|7760.9|7729.9|7767.3|7736.3|7760.7|7729.7|0
1629088500000|2021-08-16 04:35:00|7759.7|7728.7|7764.1|7733.1|7766.8|7735.8|7759.7|7728.7|0
1629088800000|2021-08-16 04:40:00|7763.9|7732.9|7764.9|7733.9|7767.4|7736.4|7762.5|7731.5|0
1629089100000|2021-08-16 04:45:00|7762.4|7731.4|7749.5|7718.5|7762.4|7731.4|7746.7|7715.7|0
1629089400000|2021-08-16 04:50:00|7746|7715|7741|7710|7749|7718|7740.6|7709.6|0
1629089700000|2021-08-16 04:55:00|7742.1|7711.1|7739.7|7708.9|7743.1|7712.1|7737|7706.2|0
1629090000000|2021-08-16 05:00:00|7741.1|7710.1|7741.6|7710.6|7743|7712|7738.4|7707.6|0
1629090300000|2021-08-16 05:05:00|7739|7708.2|7737.3|7706.5|7740.2|7709.4|7735.6|7704.8|0
1629090600000|2021-08-16 05:10:00|7736.5|7705.7|7734.4|7703.6|7736.8|7706|7730.5|7699.7|0
1629090900000|2021-08-16 05:15:00|7734.7|7703.9|7735.8|7705|7736.8|7706|7732.8|7702|0
1629091200000|2021-08-16 05:20:00|7735.4|7704.6|7734.4|7703.6|7738.6|7707.8|7733.2|7702.4|0
1629091500000|2021-08-16 05:25:00|7733.1|7702.3|7737.6|7706.8|7741.1|7710.1|7733.1|7702.3|0
1629091800000|2021-08-16 05:30:00|7735|7704.2|7740|7709.2|7740|7709.2|7733.2|7702.4|0
1629092100000|2021-08-16 05:35:00|7741|7710|7732.8|7702|7741|7710|7732.6|7701.8|0
1629092400000|2021-08-16 05:40:00|7733.9|7703.1|7732.5|7701.7|7736.3|7705.5|7732.3|7701.5|0
1629092700000|2021-08-16 05:45:00|7731.5|7700.7|7733.8|7703|7735.3|7704.5|7731.5|7700.7|0
1629093000000|2021-08-16 05:50:00|7733.7|7702.9|7737.3|7706.5|7740.8|7709.8|7732.4|7701.6|0
1629093300000|2021-08-16 05:55:00|7740.6|7709.6|7735.3|7704.5|7741.1|7710.1|7734|7703.2|0
1629159000000|2021-08-17 00:10:00|7701.6|7670.8|7659.2|7628.6|7701.6|7670.8|7659.2|7628.6|0
1629159300000|2021-08-17 00:15:00|7662.9|7632.3|7680.6|7650|7688.5|7657.9|7662.9|7632.3|0
1629159600000|2021-08-17 00:20:00|7693.5|7662.7|7659|7628.4|7693.5|7662.7|7659|7628.4|0
1629159900000|2021-08-17 00:25:00|7660.2|7629.6|7625.2|7594.8|7660.2|7629.6|7625.2|7594.8|0
1629160200000|2021-08-17 00:30:00|7621.4|7591|7601.6|7571.2|7621.4|7591|7599|7568.6|0
1629160500000|2021-08-17 00:35:00|7592.1|7561.7|7596.4|7566|7596.4|7566|7570.4|7540.2|0
1629160800000|2021-08-17 00:40:00|7596.5|7566.1|7598.1|7567.7|7609.7|7579.3|7596.5|7566.1|0
1629161100000|2021-08-17 00:45:00|7599.2|7568.8|7596.4|7566|7599.2|7568.8|7591.2|7560.8|0
1629161400000|2021-08-17 00:50:00|7589.1|7558.9|7595.5|7565.1|7595.5|7565.1|7584.9|7554.7|0
1629161700000|2021-08-17 00:55:00|7595.4|7565|7613.9|7583.5|7613.9|7583.5|7594.8|7564.4|0
1629162000000|2021-08-17 01:00:00|7610.4|7580|7622.3|7591.9|7623.4|7593|7608.9|7578.5|0
1629162300000|2021-08-17 01:05:00|7620|7589.6|7621.2|7590.8|7626.2|7595.8|7616.7|7586.3|0
1629162600000|2021-08-17 01:10:00|7622|7591.6|7620.4|7590|7629.9|7599.5|7620.4|7590|0
1629162900000|2021-08-17 01:15:00|7619.8|7589.4|7623.2|7592.8|7623.2|7592.8|7615.7|7585.3|0
1629163200000|2021-08-17 01:20:00|7616.4|7586|7623.7|7593.3|7625.3|7594.9|7616.4|7586|0
1629163500000|2021-08-17 01:25:00|7624.6|7594.2|7616|7585.6|7624.6|7594.2|7616|7585.6|0
1629163800000|2021-08-17 01:30:00|7616.9|7586.5|7617.2|7586.8|7618.6|7588.2|7614.3|7583.9|0
1629164100000|2021-08-17 01:35:00|7619.5|7589.1|7613.3|7582.9|7625.4|7595|7613.3|7582.9|0
1629164400000|2021-08-17 01:40:00|7610|7579.6|7609.3|7578.9|7613.4|7583|7607.1|7576.7|0
1629164700000|2021-08-17 01:45:00|7613.8|7583.4|7617.2|7586.8|7624.3|7593.9|7611.8|7581.4|0
1629165000000|2021-08-17 01:50:00|7621.4|7591|7633.5|7603.1|7633.5|7603.1|7621.4|7591|0
1629165300000|2021-08-17 01:55:00|7631.4|7601|7623|7592.6|7634|7603.6|7623|7592.6|0
1629165600000|2021-08-17 02:00:00|7623.3|7592.9|7620.9|7590.5|7626.3|7595.9|7620.9|7590.5|0
1629165900000|2021-08-17 02:05:00|7619.9|7589.5|7629.1|7598.7|7629.1|7598.7|7619.5|7589.1|0
1629166200000|2021-08-17 02:10:00|7626.8|7596.4|7628.6|7598.2|7631.2|7600.8|7626.8|7596.4|0
1629166500000|2021-08-17 02:15:00|7627.9|7597.5|7625.9|7595.5|7627.9|7597.5|7621.6|7591.2|0
1629166800000|2021-08-17 02:20:00|7625.1|7594.7|7624.5|7594.1|7628.6|7598.2|7620.4|7590|0
1629167100000|2021-08-17 02:25:00|7625.6|7595.2|7616.7|7586.3|7625.6|7595.2|7615.2|7584.8|0
1629167400000|2021-08-17 02:30:00|7616.1|7585.7|7620.5|7590.1|7620.5|7590.1|7612.4|7582|0
1629167700000|2021-08-17 02:35:00|7622.3|7591.9|7617.4|7587|7622.6|7592.2|7616.5|7586.1|0
1629168000000|2021-08-17 02:40:00|7616.9|7586.5|7615.5|7585.1|7619.4|7589|7613|7582.6|0
1629168300000|2021-08-17 02:45:00|7614|7583.6|7612.5|7582.1|7614|7583.6|7607.5|7577.1|0
1629168600000|2021-08-17 02:50:00|7612.6|7582.2|7610.9|7580.5|7614.8|7584.4|7607.4|7577|0
1629168900000|2021-08-17 02:55:00|7608.9|7578.5|7609.6|7579.2|7616.6|7586.2|7608.3|7577.9|0
1629169200000|2021-08-17 03:00:00|7610.7|7580.3|7621.7|7591.3|7625.3|7594.9|7610.7|7580.3|0
1629169500000|2021-08-17 03:05:00|7619.5|7589.1|7614.5|7584.1|7619.6|7589.2|7614.5|7584.1|0
1629169800000|2021-08-17 03:10:00|7611.7|7581.3|7609.6|7579.2|7613.4|7583|7608.2|7577.8|0
1629170100000|2021-08-17 03:15:00|7609.4|7579|7598.7|7568.3|7609.4|7579|7598.7|7568.3|0
1629170400000|2021-08-17 03:20:00|7600.8|7570.4|7589|7558.8|7600.8|7570.4|7589|7558.8|0
1629170700000|2021-08-17 03:25:00|7589.2|7559|7579.2|7549|7593.7|7563.3|7579.2|7549|0
1629171000000|2021-08-17 03:30:00|7579.8|7549.6|7576.4|7546.2|7580.3|7550.1|7572.5|7542.3|0
1629171300000|2021-08-17 03:35:00|7576.8|7546.6|7578.4|7548.2|7578.4|7548.2|7574.1|7543.9|0
1629171600000|2021-08-17 03:40:00|7573.4|7543.2|7563|7532.8|7579.1|7548.9|7563|7532.8|0
1629171900000|2021-08-17 03:45:00|7562|7531.8|7557.4|7527.2|7565.6|7535.4|7557.4|7527.2|0
1629172200000|2021-08-17 03:50:00|7561.4|7531.2|7554.7|7524.5|7561.4|7531.2|7553.7|7523.5|0
1629172500000|2021-08-17 03:55:00|7555.9|7525.7|7559.1|7528.9|7559.5|7529.3|7554.4|7524.2|0
1629172800000|2021-08-17 04:00:00|7559|7528.8|7566.4|7536.2|7566.9|7536.7|7558.8|7528.6|0
1629173100000|2021-08-17 04:05:00|7565.8|7535.6|7562.4|7532.2|7568.8|7538.6|7562.4|7532.2|0
1629173400000|2021-08-17 04:10:00|7562.3|7532.1|7581.6|7551.4|7581.6|7551.4|7559.4|7529.2|0
1629173700000|2021-08-17 04:15:00|7589.3|7559.1|7582.6|7552.4|7590.5|7560.1|7581|7550.8|0
1629174000000|2021-08-17 04:20:00|7585.1|7554.9|7585|7554.8|7591.2|7560.8|7585|7554.8|0
1629174300000|2021-08-17 04:25:00|7587.9|7557.7|7589.7|7559.5|7589.7|7559.5|7582.1|7551.9|0
1629174600000|2021-08-17 04:30:00|7591|7560.6|7581.1|7550.9|7594.2|7563.8|7581.1|7550.9|0
1629174900000|2021-08-17 04:35:00|7579.7|7549.5|7571.9|7541.7|7579.7|7549.5|7571.9|7541.7|0
1629175200000|2021-08-17 04:40:00|7573.1|7542.9|7582.6|7552.4|7582.6|7552.4|7569.2|7539|0
1629175500000|2021-08-17 04:45:00|7586.4|7556.2|7583.2|7553|7588.7|7558.5|7583.2|7553|0
1629175800000|2021-08-17 04:50:00|7581|7550.8|7594.6|7564.2|7594.6|7564.2|7578.8|7548.6|0
1629176100000|2021-08-17 04:55:00|7595.1|7564.7|7596.4|7566|7597.9|7567.5|7592.6|7562.2|0
1629176400000|2021-08-17 05:00:00|7594.5|7564.1|7588.4|7558.2|7596.5|7566.1|7586.8|7556.6|0
1629176700000|2021-08-17 05:05:00|7589.2|7559|7587.8|7557.6|7595.3|7564.9|7586.2|7556|0
1629177000000|2021-08-17 05:10:00|7587.4|7557.2|7603.8|7573.4|7604.1|7573.7|7587.4|7557.2|0
1629177300000|2021-08-17 05:15:00|7602.4|7572|7608.3|7577.9|7608.3|7577.9|7602.4|7572|0
1629177600000|2021-08-17 05:20:00|7609.7|7579.3|7603.8|7573.4|7609.7|7579.3|7602.4|7572|0
1629177900000|2021-08-17 05:25:00|7607|7576.6|7604.7|7574.3|7607|7576.6|7602.9|7572.5|0
1629178200000|2021-08-17 05:30:00|7606.2|7575.8|7610.9|7580.5|7610.9|7580.5|7605.7|7575.3|0
1629178500000|2021-08-17 05:35:00|7609.6|7579.2|7621.8|7591.4|7621.8|7591.4|7609.6|7579.2|0
1629178800000|2021-08-17 05:40:00|7619.9|7589.5|7620|7589.6|7621.1|7590.7|7616.7|7586.3|0
1629179100000|2021-08-17 05:45:00|7618.2|7587.8|7626.4|7596|7628.5|7598.1|7618.2|7587.8|0
1629179400000|2021-08-17 05:50:00|7626.5|7596.1|7620.8|7590.4|7627|7596.6|7618.4|7588|0
1629179700000|2021-08-17 05:55:00|7625.5|7595.1|7624.2|7593.8|7630.8|7600.4|7622.5|7592.1|0
1629245400000|2021-08-18 00:10:00|7473.3|7443.5|7479.6|7449.8|7504.4|7474.4|7473.3|7443.5|0
1629245700000|2021-08-18 00:15:00|7482|7452.2|7496.3|7466.3|7500.2|7470.2|7474.4|7444.6|0
1629246000000|2021-08-18 00:20:00|7504.1|7474.1|7546.2|7516|7546.2|7516|7504.1|7474.1|0
1629246300000|2021-08-18 00:25:00|7546|7515.8|7542.7|7512.5|7551.2|7521|7533.3|7503.3|0
1629246600000|2021-08-18 00:30:00|7543.3|7513.1|7546.1|7515.9|7548.6|7518.4|7539|7509|0
1629246900000|2021-08-18 00:35:00|7546.3|7516.1|7555.4|7525.2|7557.7|7527.5|7546.3|7516.1|0
1629247200000|2021-08-18 00:40:00|7555.7|7525.5|7559.1|7528.9|7566.3|7536.1|7555.7|7525.5|0
1629247500000|2021-08-18 00:45:00|7559.5|7529.3|7560.5|7530.3|7563.1|7532.9|7557.6|7527.4|0
1629247800000|2021-08-18 00:50:00|7561.7|7531.5|7589.6|7559.4|7590.2|7559.9|7561.7|7531.5|0
1629248100000|2021-08-18 00:55:00|7590.2|7559.9|7581.9|7551.7|7594|7563.6|7581.9|7551.7|0
1629248400000|2021-08-18 01:00:00|7579.2|7549|7597.3|7566.9|7597.3|7566.9|7575.9|7545.7|0
1629248700000|2021-08-18 01:05:00|7601.8|7571.4|7609.9|7579.5|7609.9|7579.5|7596.7|7566.3|0
1629249000000|2021-08-18 01:10:00|7609.3|7578.9|7619.3|7588.9|7624.9|7594.5|7609.3|7578.9|0
1629249300000|2021-08-18 01:15:00|7616|7585.6|7614.9|7584.5|7620.4|7590|7614.9|7584.5|0
1629249600000|2021-08-18 01:20:00|7617.1|7586.7|7603.3|7572.9|7617.1|7586.7|7600.1|7569.7|0
1629249900000|2021-08-18 01:25:00|7606.6|7576.2|7606.2|7575.8|7612.3|7581.9|7602.2|7571.8|0
1629250200000|2021-08-18 01:30:00|7602.6|7572.2|7601|7570.6|7606.7|7576.3|7598.3|7567.9|0
1629250500000|2021-08-18 01:35:00|7602.7|7572.3|7611.6|7581.2|7611.6|7581.2|7601.8|7571.4|0
1629250800000|2021-08-18 01:40:00|7611.2|7580.8|7615.7|7585.3|7615.7|7585.3|7605.3|7574.9|0
1629251100000|2021-08-18 01:45:00|7617.2|7586.8|7626.1|7595.7|7628.1|7597.7|7614.7|7584.3|0
1629251400000|2021-08-18 01:50:00|7626.7|7596.3|7621.7|7591.3|7630.8|7600.4|7621.4|7591|0
1629251700000|2021-08-18 01:55:00|7623.8|7593.4|7627.5|7597.1|7627.5|7597.1|7616.5|7586.1|0
1629252000000|2021-08-18 02:00:00|7635.6|7605.2|7635.9|7605.5|7645.8|7615.2|7634|7603.6|0
1629252300000|2021-08-18 02:05:00|7639.5|7609.1|7640.8|7610.2|7649.2|7618.6|7639.5|7609.1|0
1629252600000|2021-08-18 02:10:00|7639.3|7608.9|7640.4|7609.8|7645.1|7614.5|7637.6|7607.2|0
1629252900000|2021-08-18 02:15:00|7637.4|7607|7630.9|7600.5|7637.4|7607|7630.9|7600.5|0
1629253200000|2021-08-18 02:20:00|7633.4|7603|7633.8|7603.4|7635.7|7605.3|7625.7|7595.3|0
1629253500000|2021-08-18 02:25:00|7631.8|7601.4|7623.6|7593.2|7634.1|7603.7|7623.6|7593.2|0
1629253800000|2021-08-18 02:30:00|7623.1|7592.7|7628.9|7598.5|7628.9|7598.5|7623.1|7592.7|0
1629254100000|2021-08-18 02:35:00|7630.2|7599.8|7626.8|7596.4|7630.2|7599.8|7626.1|7595.7|0
1629254400000|2021-08-18 02:40:00|7628.9|7598.5|7639.2|7608.8|7640.7|7610.1|7624.3|7593.9|0
1629254700000|2021-08-18 02:45:00|7643.3|7612.7|7646.4|7615.8|7650.1|7619.5|7643.3|7612.7|0
1629255000000|2021-08-18 02:50:00|7643.4|7612.8|7644|7613.4|7644.9|7614.3|7638.5|7608.1|0
1629255300000|2021-08-18 02:55:00|7648.4|7617.8|7645.2|7614.6|7648.4|7617.8|7642.8|7612.2|0
1629255600000|2021-08-18 03:00:00|7652.7|7622.1|7647.2|7616.6|7655.1|7624.5|7646.3|7615.7|0
1629255900000|2021-08-18 03:05:00|7646.3|7615.7|7641.6|7611|7649.7|7619.1|7641.6|7611|0
1629256200000|2021-08-18 03:10:00|7638.1|7607.7|7653.4|7622.8|7653.7|7623.1|7638.1|7607.7|0
1629256500000|2021-08-18 03:15:00|7650|7619.4|7648.5|7617.9|7654.5|7623.9|7643.4|7612.8|0
1629256800000|2021-08-18 03:20:00|7648.4|7617.8|7649.2|7618.6|7652.6|7622|7646.3|7615.7|0
1629257100000|2021-08-18 03:25:00|7651.8|7621.2|7651.1|7620.5|7652.9|7622.3|7646|7615.4|0
1629257400000|2021-08-18 03:30:00|7650.2|7619.6|7650|7619.4|7653.1|7622.5|7645.6|7615|0
1629257700000|2021-08-18 03:35:00|7649.3|7618.7|7650.8|7620.2|7653.5|7622.9|7647.6|7617|0
1629258000000|2021-08-18 03:40:00|7654.3|7623.7|7653.3|7622.7|7654.3|7623.7|7646.9|7616.3|0
1629258300000|2021-08-18 03:45:00|7654|7623.4|7657.7|7627.1|7661|7630.4|7654|7623.4|0
1629258600000|2021-08-18 03:50:00|7657.8|7627.2|7666.3|7635.7|7666.3|7635.7|7654.4|7623.8|0
1629258900000|2021-08-18 03:55:00|7661.3|7630.7|7661.3|7630.7|7663|7632.4|7657.9|7627.3|0
1629259200000|2021-08-18 04:00:00|7655.7|7625.1|7657.1|7626.5|7659.3|7628.7|7655.2|7624.6|0
1629259500000|2021-08-18 04:05:00|7656.6|7626|7657.3|7626.7|7657.7|7627.1|7654.9|7624.3|0
1629259800000|2021-08-18 04:10:00|7659.2|7628.6|7664.1|7633.5|7666.3|7635.7|7659.2|7628.6|0
1629260100000|2021-08-18 04:15:00|7666.2|7635.6|7652.6|7622|7669.5|7638.9|7652.6|7622|0
1629260400000|2021-08-18 04:20:00|7653.6|7623|7652.6|7622|7656.1|7625.5|7648.1|7617.5|0
1629260700000|2021-08-18 04:25:00|7655.6|7625|7645.6|7615|7659.2|7628.6|7645.6|7615|0
1629261000000|2021-08-18 04:30:00|7643.5|7612.9|7642.7|7612.1|7646.7|7616.1|7642.7|7612.1|0
1629261300000|2021-08-18 04:35:00|7644.1|7613.5|7636.3|7605.9|7644.1|7613.5|7636.3|7605.9|0
1629261600000|2021-08-18 04:40:00|7633.4|7603|7625.7|7595.3|7636.8|7606.4|7625.7|7595.3|0
1629261900000|2021-08-18 04:45:00|7624.5|7594.1|7623.5|7593.1|7624.9|7594.5|7621.2|7590.8|0
1629262200000|2021-08-18 04:50:00|7621.5|7591.1|7624.2|7593.8|7624.2|7593.8|7620.2|7589.8|0
1629262500000|2021-08-18 04:55:00|7624.3|7593.9|7627.7|7597.3|7627.7|7597.3|7622|7591.6|0
1629262800000|2021-08-18 05:00:00|7631.5|7601.1|7640.4|7609.8|7640.4|7609.8|7631.5|7601.1|0
1629263100000|2021-08-18 05:05:00|7639|7608.6|7628.6|7598.2|7640.8|7610.2|7628.6|7598.2|0
1629263400000|2021-08-18 05:10:00|7627.2|7596.8|7626.1|7595.7|7631.5|7601.1|7625.6|7595.2|0
1629263700000|2021-08-18 05:15:00|7624.9|7594.5|7624.4|7594|7625.7|7595.3|7621.9|7591.5|0
1629264000000|2021-08-18 05:20:00|7624.2|7593.8|7619.8|7589.4|7625.8|7595.4|7619.8|7589.4|0
1629264300000|2021-08-18 05:25:00|7615.1|7584.7|7620.2|7589.8|7620.4|7590|7614.8|7584.4|0
1629264600000|2021-08-18 05:30:00|7620.5|7590.1|7608.6|7578.2|7623.4|7593|7608.6|7578.2|0
1629264900000|2021-08-18 05:35:00|7608.7|7578.3|7603.4|7573|7608.7|7578.3|7602.9|7572.5|0
1629265200000|2021-08-18 05:40:00|7602.7|7572.3|7596.5|7566.1|7604.9|7574.5|7596.5|7566.1|0
1629265500000|2021-08-18 05:45:00|7596.8|7566.4|7603.4|7573|7607.7|7577.3|7596.8|7566.4|0
1629265800000|2021-08-18 05:50:00|7597.9|7567.5|7585.5|7555.3|7597.9|7567.5|7583.3|7553.1|0
1629266100000|2021-08-18 05:55:00|7587.9|7557.7|7586.8|7556.6|7587.9|7557.7|7576.8|7546.6|0
1629331800000|2021-08-19 00:10:00|7469.7|7439.9|7439.1|7409.5|7475.1|7445.3|7439.1|7409.5|0
1629332100000|2021-08-19 00:15:00|7433.5|7403.9|7466.6|7436.8|7467.1|7437.3|7433.5|7403.9|0
1629332400000|2021-08-19 00:20:00|7461.6|7431.8|7453.4|7423.6|7461.6|7431.8|7440|7410.2|0
1629332700000|2021-08-19 00:25:00|7460|7430.2|7459.4|7429.6|7460|7430.2|7446.5|7416.7|0
1629333000000|2021-08-19 00:30:00|7460.2|7430.4|7465.5|7435.7|7469.2|7439.4|7460.2|7430.4|0
1629333300000|2021-08-19 00:35:00|7458.1|7428.3|7473.9|7444.1|7473.9|7444.1|7455.5|7425.7|0
1629333600000|2021-08-19 00:40:00|7473.4|7443.6|7463.3|7433.5|7475.1|7445.3|7459.5|7429.7|0
1629333900000|2021-08-19 00:45:00|7461.1|7431.3|7451.7|7421.9|7462.1|7432.3|7451.4|7421.6|0
1629334200000|2021-08-19 00:50:00|7452.3|7422.5|7451.7|7421.9|7457.4|7427.6|7449.8|7420|0
1629334500000|2021-08-19 00:55:00|7453.5|7423.7|7440.5|7410.7|7453.5|7423.7|7439.4|7409.8|0
1629334800000|2021-08-19 01:00:00|7441.1|7411.3|7448.7|7418.9|7450.1|7420.3|7441.1|7411.3|0
1629335100000|2021-08-19 01:05:00|7445|7415.2|7445.1|7415.3|7448.5|7418.7|7444.6|7414.8|0
1629335400000|2021-08-19 01:10:00|7443|7413.2|7432.9|7403.3|7443|7413.2|7431.5|7401.9|0
1629335700000|2021-08-19 01:15:00|7431.1|7401.5|7432.9|7403.3|7434.9|7405.3|7430.4|7400.8|0
1629336000000|2021-08-19 01:20:00|7431.9|7402.3|7438.9|7409.3|7438.9|7409.3|7427.2|7397.6|0
1629336300000|2021-08-19 01:25:00|7439.1|7409.5|7442.2|7412.4|7442.2|7412.4|7436.7|7407.1|0
1629336600000|2021-08-19 01:30:00|7440.9|7411.1|7439.5|7409.9|7440.9|7411.1|7434.9|7405.3|0
1629336900000|2021-08-19 01:35:00|7443.1|7413.3|7439.6|7410|7444.1|7414.3|7436.2|7406.6|0
1629337200000|2021-08-19 01:40:00|7439.4|7409.8|7419.7|7390.1|7440|7410.2|7419.7|7390.1|0
1629337500000|2021-08-19 01:45:00|7422.7|7393.1|7420.9|7391.3|7429.7|7400.1|7420.9|7391.3|0
1629337800000|2021-08-19 01:50:00|7421.9|7392.3|7414.7|7385.1|7421.9|7392.3|7409.8|7380.2|0
1629338100000|2021-08-19 01:55:00|7418|7388.4|7424.4|7394.8|7428.3|7398.7|7416.8|7387.2|0
1629338400000|2021-08-19 02:00:00|7416.3|7386.7|7418.7|7389.1|7418.9|7389.3|7413.3|7383.7|0
1629338700000|2021-08-19 02:05:00|7413.2|7383.6|7416.3|7386.7|7420.2|7390.6|7412.4|7382.8|0
1629339000000|2021-08-19 02:10:00|7413.6|7384|7411.3|7381.7|7413.6|7384|7408|7378.4|0
1629339300000|2021-08-19 02:15:00|7409.9|7380.3|7405.3|7375.7|7409.9|7380.3|7404.2|7374.6|0
1629339600000|2021-08-19 02:20:00|7410.3|7380.7|7405.8|7376.2|7410.3|7380.7|7404.5|7374.9|0
1629339900000|2021-08-19 02:25:00|7403.8|7374.2|7412.8|7383.2|7414.2|7384.6|7403.8|7374.2|0
1629340200000|2021-08-19 02:30:00|7414.6|7385|7419.3|7389.7|7419.3|7389.7|7413.4|7383.8|0
1629340500000|2021-08-19 02:35:00|7419|7389.4|7413.3|7383.7|7419.3|7389.7|7413.3|7383.7|0
1629340800000|2021-08-19 02:40:00|7413|7383.4|7419.8|7390.2|7419.8|7390.2|7413|7383.4|0
1629341100000|2021-08-19 02:45:00|7418.2|7388.6|7418.2|7388.6|7418.4|7388.8|7414.4|7384.8|0
1629341400000|2021-08-19 02:50:00|7415.6|7386|7417.4|7387.8|7419.8|7390.2|7415.6|7386|0
1629341700000|2021-08-19 02:55:00|7419|7389.4|7412.5|7382.9|7421.6|7392|7412.5|7382.9|0
1629342000000|2021-08-19 03:00:00|7413.2|7383.6|7415.2|7385.6|7415.7|7386.1|7411.2|7381.6|0
1629342300000|2021-08-19 03:05:00|7412.6|7383|7413.9|7384.3|7418.4|7388.8|7412.6|7383|0
1629342600000|2021-08-19 03:10:00|7414.5|7384.9|7417.7|7388.1|7418.5|7388.9|7414.5|7384.9|0
1629342900000|2021-08-19 03:15:00|7416|7386.4|7400.5|7370.9|7416|7386.4|7400|7370.4|0
1629343200000|2021-08-19 03:20:00|7403.1|7373.5|7401.5|7371.9|7406.2|7376.6|7400.2|7370.6|0
1629343500000|2021-08-19 03:25:00|7399|7369.4|7391.6|7362|7400.2|7370.6|7390|7360.4|0
1629343800000|2021-08-19 03:30:00|7390.6|7361|7387.5|7358.1|7391.2|7361.6|7384.8|7355.4|0
1629344100000|2021-08-19 03:35:00|7387.3|7357.9|7382.1|7352.7|7387.3|7357.9|7380.9|7351.5|0
1629344400000|2021-08-19 03:40:00|7381|7351.6|7384.6|7355.2|7384.6|7355.2|7379.4|7350|0
1629344700000|2021-08-19 03:45:00|7386.8|7357.4|7383.8|7354.4|7386.8|7357.4|7381|7351.6|0
1629345000000|2021-08-19 03:50:00|7386|7356.6|7383.4|7354|7386|7356.6|7381.9|7352.5|0
1629345300000|2021-08-19 03:55:00|7380.2|7350.8|7378.8|7349.4|7383.3|7353.9|7378.8|7349.4|0
1629345600000|2021-08-19 04:00:00|7379.8|7350.4|7377.8|7348.4|7379.8|7350.4|7374.3|7344.9|0
1629345900000|2021-08-19 04:05:00|7381.2|7351.8|7379.3|7349.9|7382.4|7353|7377.4|7348|0
1629346200000|2021-08-19 04:10:00|7379.5|7350.1|7380.2|7350.8|7382.8|7353.4|7375.5|7346.1|0
1629346500000|2021-08-19 04:15:00|7382.6|7353.2|7387.4|7358|7387.4|7358|7379|7349.6|0
1629346800000|2021-08-19 04:20:00|7388.6|7359.2|7390.2|7360.6|7392|7362.4|7386.4|7357|0
1629347100000|2021-08-19 04:25:00|7388.5|7359.1|7387.8|7358.4|7390.7|7361.1|7385.2|7355.8|0
1629347400000|2021-08-19 04:30:00|7385.1|7355.7|7391.9|7362.3|7391.9|7362.3|7383.8|7354.4|0
1629347700000|2021-08-19 04:35:00|7393.4|7363.8|7391.5|7361.9|7393.4|7363.8|7389.1|7359.7|0
1629348000000|2021-08-19 04:40:00|7391.8|7362.2|7399.1|7369.5|7399.1|7369.5|7390.1|7360.5|0
1629348300000|2021-08-19 04:45:00|7396.9|7367.3|7396.9|7367.3|7400.2|7370.6|7395.4|7365.8|0
1629348600000|2021-08-19 04:50:00|7396.6|7367|7390|7360.4|7398.1|7368.5|7390|7360.4|0
1629348900000|2021-08-19 04:55:00|7390.9|7361.3|7388.1|7358.7|7391.6|7362|7385.7|7356.3|0
1629349200000|2021-08-19 05:00:00|7387.8|7358.4|7385.6|7356.2|7387.8|7358.4|7379.7|7350.3|0
1629349500000|2021-08-19 05:05:00|7383.9|7354.5|7382.3|7352.9|7388.9|7359.5|7382.3|7352.9|0
1629349800000|2021-08-19 05:10:00|7383.4|7354|7388.4|7359|7388.4|7359|7383.4|7354|0
1629350100000|2021-08-19 05:15:00|7387.3|7357.9|7383|7353.6|7389.5|7360.1|7382.9|7353.5|0
1629350400000|2021-08-19 05:20:00|7382.8|7353.4|7383.9|7354.5|7384.1|7354.7|7380.1|7350.7|0
1629350700000|2021-08-19 05:25:00|7385|7355.6|7391.7|7362.1|7392.4|7362.8|7385|7355.6|0
1629351000000|2021-08-19 05:30:00|7391.8|7362.2|7388.6|7359.2|7393.2|7363.6|7387.8|7358.4|0
1629351300000|2021-08-19 05:35:00|7388|7358.6|7394|7364.4|7394|7364.4|7387.6|7358.2|0
1629351600000|2021-08-19 05:40:00|7395.2|7365.6|7389.3|7359.9|7395.4|7365.8|7388.8|7359.4|0
1629351900000|2021-08-19 05:45:00|7386.8|7357.4|7392.5|7362.9|7392.5|7362.9|7384.5|7355.1|0
1629352200000|2021-08-19 05:50:00|7392.6|7363|7391.7|7362.1|7393.2|7363.6|7388.9|7359.5|0
1629352500000|2021-08-19 05:55:00|7390.4|7360.8|7383.2|7353.8|7394.5|7364.9|7383.1|7353.7|0
1629418200000|2021-08-20 00:10:00|7310|7280.8|7286.5|7257.5|7315.3|7286.1|7286.5|7257.5|0
1629418500000|2021-08-20 00:15:00|7285.4|7256.4|7308.4|7279.2|7308.4|7279.2|7285.4|7256.4|0
1629418800000|2021-08-20 00:20:00|7313.2|7284|7331.2|7302|7339.7|7310.4|7313.2|7284|0
1629419100000|2021-08-20 00:25:00|7342|7312.6|7354.8|7325.4|7354.8|7325.4|7339.2|7310|0
1629419400000|2021-08-20 00:30:00|7359.7|7330.3|7373|7343.6|7378.7|7349.3|7359.3|7329.9|0
1629419700000|2021-08-20 00:35:00|7371|7341.6|7390.8|7361.2|7390.8|7361.2|7371|7341.6|0
1629420000000|2021-08-20 00:40:00|7391.6|7362|7406.3|7376.7|7406.3|7376.7|7391.6|7362|0
1629420300000|2021-08-20 00:45:00|7397.7|7368.1|7394|7364.4|7401.4|7371.8|7394|7364.4|0
1629420600000|2021-08-20 00:50:00|7394.6|7365|7390.3|7360.7|7397.8|7368.2|7390|7360.4|0
1629420900000|2021-08-20 00:55:00|7391|7361.4|7375.4|7346|7391|7361.4|7364.3|7334.9|0
1629421200000|2021-08-20 01:00:00|7379.6|7350.2|7391.3|7361.7|7391.3|7361.7|7378|7348.6|0
1629421500000|2021-08-20 01:05:00|7388.3|7358.9|7393.6|7364|7395.8|7366.2|7384|7354.6|0
1629421800000|2021-08-20 01:10:00|7391.1|7361.5|7392.8|7363.2|7396.9|7367.3|7387|7357.6|0
1629422100000|2021-08-20 01:15:00|7393|7363.4|7381.3|7351.9|7393|7363.4|7377.7|7348.3|0
1629422400000|2021-08-20 01:20:00|7383.3|7353.9|7389.5|7360.1|7389.5|7360.1|7381.9|7352.5|0
1629422700000|2021-08-20 01:25:00|7391.7|7362.1|7397|7367.4|7401.5|7371.9|7389.8|7360.3|0
1629423000000|2021-08-20 01:30:00|7393.6|7364|7387.1|7357.7|7396.6|7367|7386.7|7357.3|0
1629423300000|2021-08-20 01:35:00|7389.8|7360.3|7381.3|7351.9|7389.8|7360.3|7381.3|7351.9|0
1629423600000|2021-08-20 01:40:00|7384.3|7354.9|7376.2|7346.8|7386.6|7357.2|7373.5|7344.1|0
1629423900000|2021-08-20 01:45:00|7374.7|7345.3|7360.9|7331.5|7374.7|7345.3|7360.9|7331.5|0
1629424200000|2021-08-20 01:50:00|7361.4|7332|7358|7328.6|7361.4|7332|7356.2|7326.8|0
1629424500000|2021-08-20 01:55:00|7352.2|7322.8|7343.4|7314|7353.2|7323.8|7340.4|7311|0
1629424800000|2021-08-20 02:00:00|7348.8|7319.4|7348.5|7319.1|7350.2|7320.8|7343.7|7314.3|0
1629425100000|2021-08-20 02:05:00|7345.7|7316.3|7346.5|7317.1|7349.1|7319.7|7338.1|7308.9|0
1629425400000|2021-08-20 02:10:00|7347.5|7318.1|7342.7|7313.3|7347.5|7318.1|7342.7|7313.3|0
1629425700000|2021-08-20 02:15:00|7342.4|7313|7328.6|7299.4|7344.2|7314.8|7328.4|7299.2|0
1629426000000|2021-08-20 02:20:00|7331|7301.8|7332.2|7303|7333|7303.8|7327|7297.8|0
1629426300000|2021-08-20 02:25:00|7331.5|7302.3|7343.7|7314.3|7344.4|7315|7327.7|7298.5|0
1629426600000|2021-08-20 02:30:00|7342.6|7313.2|7337.4|7308.2|7343|7313.6|7337.4|7308.2|0
1629426900000|2021-08-20 02:35:00|7336|7306.8|7336.1|7306.9|7340.7|7311.3|7335.4|7306.2|0
1629427200000|2021-08-20 02:40:00|7337.5|7308.3|7328|7298.8|7337.5|7308.3|7328|7298.8|0
1629427500000|2021-08-20 02:45:00|7328.9|7299.7|7327.6|7298.4|7330.7|7301.5|7325.1|7295.9|0
1629427800000|2021-08-20 02:50:00|7324.5|7295.3|7322.7|7293.5|7325.5|7296.3|7316.8|7287.6|0
1629428100000|2021-08-20 02:55:00|7322.3|7293.1|7321.2|7292|7322.3|7293.1|7315.7|7286.5|0
1629428400000|2021-08-20 03:00:00|7318.1|7288.9|7321.1|7291.9|7324.1|7294.9|7318.1|7288.9|0
1629428700000|2021-08-20 03:05:00|7318.6|7289.4|7318.2|7289|7324.6|7295.4|7318.2|7289|0
1629429000000|2021-08-20 03:10:00|7319|7289.8|7318.7|7289.5|7319|7289.8|7315.1|7285.9|0
1629429300000|2021-08-20 03:15:00|7317.1|7287.9|7315.3|7286.1|7317.1|7287.9|7312|7282.8|0
1629429600000|2021-08-20 03:20:00|7318.3|7289.1|7315.9|7286.7|7318.9|7289.7|7313.6|7284.4|0
1629429900000|2021-08-20 03:25:00|7318.4|7289.2|7309|7279.8|7318.4|7289.2|7309|7279.8|0
1629430200000|2021-08-20 03:30:00|7308|7278.8|7305.5|7276.3|7308|7278.8|7303.2|7274|0
1629430500000|2021-08-20 03:35:00|7305.7|7276.5|7306.2|7277|7308.3|7279.1|7302.7|7273.5|0
1629430800000|2021-08-20 03:40:00|7306.3|7277.1|7312.4|7283.2|7312.4|7283.2|7302.9|7273.7|0
1629431100000|2021-08-20 03:45:00|7309.6|7280.4|7312.5|7283.3|7313.8|7284.6|7309.6|7280.4|0
1629431400000|2021-08-20 03:50:00|7308.6|7279.4|7311.9|7282.7|7312.7|7283.5|7307.2|7278|0
1629431700000|2021-08-20 03:55:00|7310.3|7281.1|7319|7289.8|7319|7289.8|7310.3|7281.1|0
1629432000000|2021-08-20 04:00:00|7320.8|7291.6|7314.3|7285.1|7320.9|7291.7|7314.3|7285.1|0
1629432300000|2021-08-20 04:05:00|7314.1|7284.9|7317.6|7288.4|7317.6|7288.4|7310.4|7281.2|0
1629432600000|2021-08-20 04:10:00|7319.5|7290.3|7319.3|7290.1|7319.5|7290.3|7315.5|7286.3|0
1629432900000|2021-08-20 04:15:00|7320.6|7291.4|7319.6|7290.4|7320.6|7291.4|7313.5|7284.3|0
1629433200000|2021-08-20 04:20:00|7319.1|7289.9|7325.1|7295.9|7328.5|7299.3|7319.1|7289.9|0
1629433500000|2021-08-20 04:25:00|7324|7294.8|7323.5|7294.3|7326|7296.8|7322.3|7293.1|0
1629433800000|2021-08-20 04:30:00|7325.9|7296.7|7325.7|7296.5|7327.8|7298.6|7319.9|7290.7|0
1629434100000|2021-08-20 04:35:00|7326.7|7297.5|7311.3|7282.1|7328.2|7299|7309.1|7279.9|0
1629434400000|2021-08-20 04:40:00|7308.4|7279.2|7309.6|7280.4|7310.4|7281.2|7307.6|7278.4|0
1629434700000|2021-08-20 04:45:00|7308.4|7279.2|7313.9|7284.7|7314.7|7285.5|7307.7|7278.5|0
1629435000000|2021-08-20 04:50:00|7313.5|7284.3|7322.9|7293.7|7324.3|7295.1|7313.5|7284.3|0
1629435300000|2021-08-20 04:55:00|7322.3|7293.1|7326.3|7297.1|7328.8|7299.6|7322.3|7293.1|0
1629435600000|2021-08-20 05:00:00|7324.9|7295.7|7328.5|7299.3|7332|7302.8|7324.9|7295.7|0
1629435900000|2021-08-20 05:05:00|7326.8|7297.6|7323.4|7294.2|7326.8|7297.6|7321.2|7292|0
1629436200000|2021-08-20 05:10:00|7324|7294.8|7327.1|7297.9|7328.5|7299.3|7318.9|7289.7|0
1629436500000|2021-08-20 05:15:00|7328.2|7299|7325.1|7295.9|7330.5|7301.3|7321.9|7292.7|0
1629436800000|2021-08-20 05:20:00|7323.6|7294.4|7325.9|7296.7|7327.4|7298.2|7323.6|7294.4|0
1629437100000|2021-08-20 05:25:00|7325|7295.8|7319.8|7290.6|7325.2|7296|7319.8|7290.6|0
1629437400000|2021-08-20 05:30:00|7323.8|7294.6|7324.8|7295.6|7327.4|7298.2|7323.7|7294.5|0
1629437700000|2021-08-20 05:35:00|7325.8|7296.6|7328.4|7299.2|7329.6|7300.4|7322.2|7293|0
1629438000000|2021-08-20 05:40:00|7328.5|7299.3|7350.5|7321.1|7350.5|7321.1|7328.5|7299.3|0
1629438300000|2021-08-20 05:45:00|7347.5|7318.1|7353.8|7324.4|7353.8|7324.4|7346.1|7316.7|0
1629438600000|2021-08-20 05:50:00|7359.5|7330.1|7366.2|7336.8|7366.6|7337.2|7359.5|7330.1|0
1629438900000|2021-08-20 05:55:00|7367.8|7338.4|7360.6|7331.2|7375.1|7345.7|7360.6|7331.2|0
1629677400000|2021-08-23 00:10:00|7285.9|7256.9|7310.2|7281|7310.2|7281|7269.5|7240.5|0
1629677700000|2021-08-23 00:15:00|7314.4|7285.2|7327.3|7298.1|7327.3|7298.1|7311.9|7282.7|0
1629678000000|2021-08-23 00:20:00|7328.7|7299.5|7343.7|7314.3|7347.3|7317.9|7328.7|7299.5|0
1629678300000|2021-08-23 00:25:00|7336.4|7307.2|7351.7|7322.3|7357.2|7327.8|7336.4|7307.2|0
1629678600000|2021-08-23 00:30:00|7357.5|7328.1|7346.3|7316.9|7357.5|7328.1|7346.3|7316.9|0
1629678900000|2021-08-23 00:35:00|7342.6|7313.2|7332.7|7303.5|7342.6|7313.2|7332.7|7303.5|0
1629679200000|2021-08-23 00:40:00|7333.2|7304|7335.7|7306.5|7335.7|7306.5|7327.7|7298.5|0
1629679500000|2021-08-23 00:45:00|7334.7|7305.5|7339.8|7310.4|7341.6|7312.2|7333.9|7304.7|0
1629679800000|2021-08-23 00:50:00|7339.9|7310.5|7343.5|7314.1|7343.9|7314.5|7339.3|7310.1|0
1629680100000|2021-08-23 00:55:00|7343|7313.6|7350.5|7321.1|7354.6|7325.2|7341.2|7311.8|0
1629680400000|2021-08-23 01:00:00|7348.4|7319|7341|7311.6|7348.4|7319|7341|7311.6|0
1629680700000|2021-08-23 01:05:00|7342.4|7313|7343.5|7314.1|7355.3|7325.9|7342.4|7313|0
1629681000000|2021-08-23 01:10:00|7341.6|7312.2|7343.1|7313.7|7345.9|7316.5|7339.5|7310.3|0
1629681300000|2021-08-23 01:15:00|7341.9|7312.5|7337.3|7308.1|7341.9|7312.5|7333|7303.8|0
1629681600000|2021-08-23 01:20:00|7336.1|7306.9|7347.7|7318.3|7347.9|7318.5|7336.1|7306.9|0
1629681900000|2021-08-23 01:25:00|7349.7|7320.3|7363.5|7334.1|7363.5|7334.1|7349.7|7320.3|0
1629682200000|2021-08-23 01:30:00|7361.7|7332.3|7363.8|7334.4|7363.8|7334.4|7360.1|7330.7|0
1629682500000|2021-08-23 01:35:00|7361.1|7331.7|7372.7|7343.3|7374.1|7344.7|7358.8|7329.4|0
1629682800000|2021-08-23 01:40:00|7364.7|7335.3|7364.7|7335.3|7364.7|7335.3|7357.3|7327.9|0
1629683100000|2021-08-23 01:45:00|7363.6|7334.2|7355.9|7326.5|7363.6|7334.2|7350.6|7321.2|0
1629683400000|2021-08-23 01:50:00|7356.7|7327.3|7351.1|7321.7|7363|7333.6|7351.1|7321.7|0
1629683700000|2021-08-23 01:55:00|7354.4|7325|7353.2|7323.8|7359|7329.6|7350.1|7320.7|0
1629684000000|2021-08-23 02:00:00|7355.5|7326.1|7362.1|7332.7|7362.3|7332.9|7355.5|7326.1|0
1629684300000|2021-08-23 02:05:00|7362.4|7333|7373|7343.6|7373|7343.6|7358.9|7329.5|0
1629684600000|2021-08-23 02:10:00|7370.4|7341|7370.8|7341.4|7376.3|7346.9|7367.3|7337.9|0
1629684900000|2021-08-23 02:15:00|7373.9|7344.5|7366.9|7337.5|7373.9|7344.5|7365|7335.6|0
1629685200000|2021-08-23 02:20:00|7365.5|7336.1|7372.2|7342.8|7372.2|7342.8|7365.5|7336.1|0
1629685500000|2021-08-23 02:25:00|7369.8|7340.4|7367.8|7338.4|7373|7343.6|7366.9|7337.5|0
1629685800000|2021-08-23 02:30:00|7363.5|7334.1|7365.3|7335.9|7367.4|7338|7361.3|7331.9|0
1629686100000|2021-08-23 02:35:00|7363.8|7334.4|7366.1|7336.7|7367.5|7338.1|7360.6|7331.2|0
1629686400000|2021-08-23 02:40:00|7366.7|7337.3|7358.7|7329.3|7367.8|7338.4|7357.8|7328.4|0
1629686700000|2021-08-23 02:45:00|7355.4|7326|7353.7|7324.3|7357|7327.6|7352.3|7322.9|0
1629687000000|2021-08-23 02:50:00|7353.5|7324.1|7356.4|7327|7356.4|7327|7348.8|7319.4|0
1629687300000|2021-08-23 02:55:00|7359.1|7329.7|7367.1|7337.7|7368.4|7339|7359.1|7329.7|0
1629687600000|2021-08-23 03:00:00|7365.3|7335.9|7356.5|7327.1|7369.1|7339.7|7356|7326.6|0
1629687900000|2021-08-23 03:05:00|7357.1|7327.7|7350.1|7320.7|7357.1|7327.7|7350.1|7320.7|0
1629688200000|2021-08-23 03:10:00|7350.9|7321.5|7352|7322.6|7358.6|7329.2|7350.4|7321|0
1629688500000|2021-08-23 03:15:00|7350.2|7320.8|7345.5|7316.1|7350.2|7320.8|7342.9|7313.5|0
1629688800000|2021-08-23 03:20:00|7348|7318.6|7338|7308.8|7348.7|7319.3|7337.1|7307.9|0
1629689100000|2021-08-23 03:25:00|7339.5|7310.3|7340.6|7311.2|7341.7|7312.3|7336.4|7307.2|0
1629689400000|2021-08-23 03:30:00|7340.9|7311.5|7341.2|7311.8|7343.7|7314.3|7340.2|7310.8|0
1629689700000|2021-08-23 03:35:00|7344.1|7314.7|7338.7|7309.5|7344.4|7315|7338.7|7309.5|0
1629690000000|2021-08-23 03:40:00|7338.4|7309.2|7338|7308.8|7340.8|7311.4|7335.8|7306.6|0
1629690300000|2021-08-23 03:45:00|7335.8|7306.6|7337.6|7308.4|7338.1|7308.9|7334.6|7305.4|0
1629690600000|2021-08-23 03:50:00|7336|7306.8|7341.2|7311.8|7341.3|7311.9|7336|7306.8|0
1629690900000|2021-08-23 03:55:00|7339.7|7310.4|7340.4|7311|7340.6|7311.2|7338|7308.8|0
1629691200000|2021-08-23 04:00:00|7343.2|7313.8|7336.1|7306.9|7343.2|7313.8|7334.3|7305.1|0
1629691500000|2021-08-23 04:05:00|7335.6|7306.4|7343.1|7313.7|7343.1|7313.7|7335.1|7305.9|0
1629691800000|2021-08-23 04:10:00|7344.1|7314.7|7344.4|7315|7346.3|7316.9|7343.9|7314.5|0
1629692100000|2021-08-23 04:15:00|7345.9|7316.5|7341.4|7312|7345.9|7316.5|7341.4|7312|0
1629692400000|2021-08-23 04:20:00|7337.4|7308.2|7334.2|7305|7337.4|7308.2|7334.2|7305|0
1629692700000|2021-08-23 04:25:00|7334.1|7304.9|7335.2|7306|7335.6|7306.4|7333.5|7304.3|0
1629693000000|2021-08-23 04:30:00|7334.9|7305.7|7347.6|7318.2|7347.6|7318.2|7334.9|7305.7|0
1629693300000|2021-08-23 04:35:00|7346.7|7317.3|7348.5|7319.1|7348.5|7319.1|7345.6|7316.2|0
1629693600000|2021-08-23 04:40:00|7346.9|7317.5|7347.7|7318.3|7349.3|7319.9|7346.9|7317.5|0
1629693900000|2021-08-23 04:45:00|7346.7|7317.3|7346.2|7316.8|7350.6|7321.2|7346.2|7316.8|0
1629694200000|2021-08-23 04:50:00|7348.5|7319.1|7348.3|7318.9|7348.9|7319.5|7346.2|7316.8|0
1629694500000|2021-08-23 04:55:00|7350.7|7321.3|7354.6|7325.2|7354.6|7325.2|7348.2|7318.8|0
1629694800000|2021-08-23 05:00:00|7352|7322.6|7365.7|7336.3|7365.7|7336.3|7351.6|7322.2|0
1629695100000|2021-08-23 05:05:00|7365.2|7335.8|7364.2|7334.8|7365.5|7336.1|7361.7|7332.3|0
1629695400000|2021-08-23 05:10:00|7366.3|7336.9|7361.4|7332|7369.8|7340.4|7361.4|7332|0
1629695700000|2021-08-23 05:15:00|7360.4|7331|7359.2|7329.8|7361.4|7332|7359.1|7329.7|0
1629696000000|2021-08-23 05:20:00|7358.9|7329.5|7361.3|7331.9|7364|7334.6|7358.9|7329.5|0
1629696300000|2021-08-23 05:25:00|7361|7331.6|7352.6|7323.2|7361.2|7331.8|7351.8|7322.4|0
1629696600000|2021-08-23 05:30:00|7354.3|7324.9|7353.7|7324.3|7355.3|7325.9|7352.4|7323|0
1629696900000|2021-08-23 05:35:00|7354.5|7325.1|7350|7320.6|7354.5|7325.1|7346.5|7317.1|0
1629697200000|2021-08-23 05:40:00|7353.6|7324.2|7351.1|7321.7|7353.6|7324.2|7348.8|7319.4|0
1629697500000|2021-08-23 05:45:00|7353.1|7323.7|7360.6|7331.2|7360.6|7331.2|7353.1|7323.7|0
1629697800000|2021-08-23 05:50:00|7357.3|7327.9|7356.3|7326.9|7359.5|7330.1|7355.1|7325.7|0
1629698100000|2021-08-23 05:55:00|7357.5|7328.1|7350.4|7321|7357.5|7328.1|7346.3|7316.9|0
1629763800000|2021-08-24 00:10:00|7496.7|7466.7|7514.6|7484.6|7516.5|7486.5|7495.5|7465.5|0
1629764100000|2021-08-24 00:15:00|7517|7487|7518.2|7488.2|7537.3|7507.3|7517|7487|0
1629764400000|2021-08-24 00:20:00|7518.3|7488.3|7516.7|7486.7|7519.5|7489.5|7506.1|7476.1|0
1629764700000|2021-08-24 00:25:00|7514.5|7484.5|7505.1|7475.1|7517.5|7487.5|7505.1|7475.1|0
1629765000000|2021-08-24 00:30:00|7505|7475|7494.1|7464.1|7505|7475|7494|7464|0
1629765300000|2021-08-24 00:35:00|7493.2|7463.2|7496.1|7466.1|7499.4|7469.4|7491.6|7461.6|0
1629765600000|2021-08-24 00:40:00|7496|7466|7500.8|7470.8|7503.1|7473.1|7493.8|7463.8|0
1629765900000|2021-08-24 00:45:00|7499.2|7469.2|7488.5|7458.7|7503.9|7473.9|7488.5|7458.7|0
1629766200000|2021-08-24 00:50:00|7481.9|7452.1|7484|7454.2|7486.7|7456.9|7479|7449.2|0
1629766500000|2021-08-24 00:55:00|7482.4|7452.6|7471.4|7441.6|7486.3|7456.5|7470.4|7440.6|0
1629766800000|2021-08-24 01:00:00|7485|7455.2|7500|7470|7505.5|7475.5|7485|7455.2|0
1629767100000|2021-08-24 01:05:00|7498.6|7468.6|7490.4|7460.4|7498.6|7468.6|7486.3|7456.5|0
1629767400000|2021-08-24 01:10:00|7490.8|7460.8|7493.9|7463.9|7496.9|7466.9|7490.6|7460.6|0
1629767700000|2021-08-24 01:15:00|7492.9|7462.9|7505.6|7475.6|7505.6|7475.6|7490.1|7460.1|0
1629768000000|2021-08-24 01:20:00|7505.7|7475.7|7512|7482|7512.6|7482.6|7505.7|7475.7|0
1629768300000|2021-08-24 01:25:00|7514|7484|7507.9|7477.9|7514|7484|7506.5|7476.5|0
1629768600000|2021-08-24 01:30:00|7510.6|7480.6|7514.7|7484.7|7516.1|7486.1|7510.6|7480.6|0
1629768900000|2021-08-24 01:35:00|7513|7483|7523.8|7493.8|7523.8|7493.8|7513|7483|0
1629769200000|2021-08-24 01:40:00|7522.7|7492.7|7523.8|7493.8|7523.8|7493.8|7520|7490|0
1629769500000|2021-08-24 01:45:00|7524.5|7494.5|7513.6|7483.6|7524.8|7494.8|7513.4|7483.4|0
1629769800000|2021-08-24 01:50:00|7519.1|7489.1|7519|7489|7527.7|7497.7|7517.2|7487.2|0
1629770100000|2021-08-24 01:55:00|7515.6|7485.6|7513.3|7483.3|7519.6|7489.6|7513.3|7483.3|0
1629770400000|2021-08-24 02:00:00|7515.5|7485.5|7512.9|7482.9|7518.9|7488.9|7509.4|7479.4|0
1629770700000|2021-08-24 02:05:00|7512.5|7482.5|7504.7|7474.7|7515.7|7485.7|7504.7|7474.7|0
1629771000000|2021-08-24 02:10:00|7505|7475|7498.9|7468.9|7505|7475|7495.2|7465.2|0
1629771300000|2021-08-24 02:15:00|7497.3|7467.3|7501.9|7471.9|7503|7473|7497|7467|0
1629771600000|2021-08-24 02:20:00|7501.4|7471.4|7506.2|7476.2|7508.1|7478.1|7501.4|7471.4|0
1629771900000|2021-08-24 02:25:00|7504.4|7474.4|7498.1|7468.1|7504.4|7474.4|7497.6|7467.6|0
1629772200000|2021-08-24 02:30:00|7496.5|7466.5|7503.9|7473.9|7506.8|7476.8|7496.1|7466.1|0
1629772500000|2021-08-24 02:35:00|7503.5|7473.5|7506.7|7476.7|7507.6|7477.6|7502.8|7472.8|0
1629772800000|2021-08-24 02:40:00|7507.4|7477.4|7515.9|7485.9|7515.9|7485.9|7507.4|7477.4|0
1629773100000|2021-08-24 02:45:00|7521.5|7491.5|7521.6|7491.6|7524.2|7494.2|7520.8|7490.8|0
1629773400000|2021-08-24 02:50:00|7523.6|7493.6|7515|7485|7523.6|7493.6|7511.4|7481.4|0
1629773700000|2021-08-24 02:55:00|7516.9|7486.9|7520.6|7490.6|7520.6|7490.6|7515.7|7485.7|0
1629774000000|2021-08-24 03:00:00|7523|7493|7523.1|7493.1|7528|7498|7519.7|7489.7|0
1629774300000|2021-08-24 03:05:00|7523.9|7493.9|7526|7496|7528.1|7498.1|7523.9|7493.9|0
1629774600000|2021-08-24 03:10:00|7526.9|7496.9|7528.7|7498.7|7528.7|7498.7|7524|7494|0
1629774900000|2021-08-24 03:15:00|7530|7500|7531.8|7501.8|7533.1|7503.1|7527.2|7497.2|0
1629775200000|2021-08-24 03:20:00|7532.6|7502.6|7536.5|7506.5|7536.5|7506.5|7532.6|7502.6|0
1629775500000|2021-08-24 03:25:00|7535.2|7505.2|7540.1|7510|7543.5|7513.3|7535|7505|0
1629775800000|2021-08-24 03:30:00|7538.6|7508.6|7539.9|7509.9|7542.1|7511.9|7538.6|7508.6|0
1629776100000|2021-08-24 03:35:00|7541|7510.8|7543.3|7513.1|7545.3|7515.1|7541|7510.8|0
1629776400000|2021-08-24 03:40:00|7543.1|7512.9|7546.9|7516.7|7547.5|7517.3|7543.1|7512.9|0
1629776700000|2021-08-24 03:45:00|7546.2|7516|7543|7512.8|7549.8|7519.6|7543|7512.8|0
1629777000000|2021-08-24 03:50:00|7543.5|7513.3|7545.7|7515.5|7549.8|7519.6|7543.5|7513.3|0
1629777300000|2021-08-24 03:55:00|7545.6|7515.4|7543.6|7513.4|7546.9|7516.7|7541.3|7511.1|0
1629777600000|2021-08-24 04:00:00|7542.3|7512.1|7538.2|7508.2|7544.7|7514.5|7538.2|7508.2|0
1629777900000|2021-08-24 04:05:00|7537.6|7507.6|7541.3|7511.1|7543.4|7513.2|7535|7505|0
1629778200000|2021-08-24 04:10:00|7538|7508|7539.5|7509.5|7542.1|7511.9|7538|7508|0
1629778500000|2021-08-24 04:15:00|7541.1|7510.9|7537.6|7507.6|7541.1|7510.9|7533.7|7503.7|0
1629778800000|2021-08-24 04:20:00|7536.5|7506.5|7525.6|7495.6|7536.5|7506.5|7525.6|7495.6|0
1629779100000|2021-08-24 04:25:00|7526.6|7496.6|7527.5|7497.5|7527.5|7497.5|7519.4|7489.4|0
1629779400000|2021-08-24 04:30:00|7530.4|7500.4|7525.9|7495.9|7531.3|7501.3|7525.9|7495.9|0
1629779700000|2021-08-24 04:35:00|7528.4|7498.4|7530.5|7500.5|7532.8|7502.8|7527.7|7497.7|0
1629780000000|2021-08-24 04:40:00|7533.9|7503.9|7533.3|7503.3|7533.9|7503.9|7531.5|7501.5|0
1629780300000|2021-08-24 04:45:00|7533.5|7503.5|7535.2|7505.2|7537.7|7507.7|7533.5|7503.5|0
1629780600000|2021-08-24 04:50:00|7534.4|7504.4|7543|7512.8|7543|7512.8|7534.2|7504.2|0
1629780900000|2021-08-24 04:55:00|7543.8|7513.6|7550|7519.8|7550|7519.8|7543.1|7512.9|0
1629781200000|2021-08-24 05:00:00|7547.9|7517.7|7548.2|7518|7552.5|7522.3|7547.3|7517.1|0
1629781500000|2021-08-24 05:05:00|7549.3|7519.1|7551.6|7521.4|7552.1|7521.9|7548.2|7518|0
1629781800000|2021-08-24 05:10:00|7549|7518.8|7534.7|7504.7|7549|7518.8|7534.1|7504.1|0
1629782100000|2021-08-24 05:15:00|7535|7505|7535.5|7505.5|7537.2|7507.2|7532|7502|0
1629782400000|2021-08-24 05:20:00|7533.8|7503.8|7533.7|7503.7|7535.2|7505.2|7531.7|7501.7|0
1629782700000|2021-08-24 05:25:00|7532.7|7502.7|7548.9|7518.7|7548.9|7518.7|7532.7|7502.7|0
1629783000000|2021-08-24 05:30:00|7546.6|7516.4|7545.5|7515.3|7548.3|7518.1|7542.4|7512.2|0
1629783300000|2021-08-24 05:35:00|7544.9|7514.7|7548.5|7518.3|7553.4|7523.2|7544.9|7514.7|0
1629783600000|2021-08-24 05:40:00|7550.6|7520.4|7557.3|7527.1|7557.3|7527.1|7550.1|7519.9|0
1629783900000|2021-08-24 05:45:00|7553.3|7523.1|7552.9|7522.7|7553.7|7523.5|7550.8|7520.6|0
1629784200000|2021-08-24 05:50:00|7552|7521.8|7547.8|7517.6|7552.1|7521.9|7547.8|7517.6|0
1629784500000|2021-08-24 05:55:00|7547.2|7517|7553.6|7523.4|7554.5|7524.3|7543.9|7513.7|0
1629850200000|2021-08-25 00:10:00|7635.6|7605.2|7616.3|7585.9|7635.6|7605.2|7608.4|7578|0
1629850500000|2021-08-25 00:15:00|7629.9|7599.5|7630.5|7600.1|7633.7|7603.3|7626|7595.6|0
1629850800000|2021-08-25 00:20:00|7621.5|7591.1|7623.1|7592.7|7623.1|7592.7|7604.7|7574.3|0
1629851100000|2021-08-25 00:25:00|7619|7588.6|7619.9|7589.5|7627.5|7597.1|7616.2|7585.8|0
1629851400000|2021-08-25 00:30:00|7616.6|7586.2|7608.9|7578.5|7620.3|7589.9|7607.5|7577.1|0
1629851700000|2021-08-25 00:35:00|7605.2|7574.8|7608.2|7577.8|7613.8|7583.4|7605.2|7574.8|0
1629852000000|2021-08-25 00:40:00|7610.1|7579.7|7605.3|7574.9|7611.8|7581.4|7602.1|7571.7|0
1629852300000|2021-08-25 00:45:00|7605.6|7575.2|7605.1|7574.7|7609.6|7579.2|7604.5|7574.1|0
1629852600000|2021-08-25 00:50:00|7606.3|7575.9|7591.6|7561.2|7606.3|7575.9|7591.6|7561.2|0
1629852900000|2021-08-25 00:55:00|7590.3|7559.9|7595.7|7565.3|7596.9|7566.5|7590.3|7559.9|0
1629853200000|2021-08-25 01:00:00|7596.4|7566|7588|7557.8|7598.1|7567.7|7588|7557.8|0
1629853500000|2021-08-25 01:05:00|7588.8|7558.6|7582.1|7551.9|7588.8|7558.6|7582.1|7551.9|0
1629853800000|2021-08-25 01:10:00|7579.1|7548.9|7579.6|7549.4|7589.9|7559.7|7579.1|7548.9|0
1629854100000|2021-08-25 01:15:00|7578.4|7548.2|7580.5|7550.3|7585.2|7555|7578.4|7548.2|0
1629854400000|2021-08-25 01:20:00|7582.2|7552|7569.5|7539.3|7582.2|7552|7569.5|7539.3|0
1629854700000|2021-08-25 01:25:00|7572.5|7542.3|7572.2|7542|7579.2|7549|7568.9|7538.7|0
1629855000000|2021-08-25 01:30:00|7567.1|7536.9|7567|7536.8|7574.3|7544.1|7563.9|7533.7|0
1629855300000|2021-08-25 01:35:00|7564.2|7534|7571.5|7541.3|7572.8|7542.6|7563.6|7533.4|0
1629855600000|2021-08-25 01:40:00|7570.5|7540.3|7572.3|7542.1|7572.3|7542.1|7567|7536.8|0
1629855900000|2021-08-25 01:45:00|7570.7|7540.5|7574.7|7544.5|7574.7|7544.5|7567.6|7537.4|0
1629856200000|2021-08-25 01:50:00|7574.8|7544.6|7568|7537.8|7576.4|7546.2|7568|7537.8|0
1629856500000|2021-08-25 01:55:00|7565.6|7535.4|7575|7544.8|7575|7544.8|7565.6|7535.4|0
1629856800000|2021-08-25 02:00:00|7573.5|7543.3|7561.8|7531.6|7573.5|7543.3|7561.8|7531.6|0
1629857100000|2021-08-25 02:05:00|7560.4|7530.2|7550.6|7520.4|7561.6|7531.4|7550.6|7520.4|0
1629857400000|2021-08-25 02:10:00|7550.8|7520.6|7536.7|7506.7|7551.3|7521.1|7536.7|7506.7|0
1629857700000|2021-08-25 02:15:00|7539.2|7509.2|7529.8|7499.8|7539.7|7509.7|7529|7499|0
1629858000000|2021-08-25 02:20:00|7525.8|7495.8|7520.3|7490.3|7532.1|7502.1|7520.3|7490.3|0
1629858300000|2021-08-25 02:25:00|7525.8|7495.8|7539.8|7509.8|7540.1|7510|7525.2|7495.2|0
1629858600000|2021-08-25 02:30:00|7536.8|7506.8|7541|7510.8|7543|7512.8|7536.8|7506.8|0
1629858900000|2021-08-25 02:35:00|7540.2|7510|7540.8|7510.6|7540.8|7510.6|7536.2|7506.2|0
1629859200000|2021-08-25 02:40:00|7545.3|7515.1|7545.1|7514.9|7547|7516.8|7541.2|7511|0
1629859500000|2021-08-25 02:45:00|7543.1|7512.9|7543.1|7512.9|7546.6|7516.4|7539.4|7509.4|0
1629859800000|2021-08-25 02:50:00|7543.4|7513.2|7549.7|7519.5|7549.7|7519.5|7539.7|7509.7|0
1629860100000|2021-08-25 02:55:00|7548.1|7517.9|7550.2|7520|7554.9|7524.7|7547.9|7517.7|0
1629860400000|2021-08-25 03:00:00|7547.4|7517.2|7538.7|7508.7|7547.4|7517.2|7535.9|7505.9|0
1629860700000|2021-08-25 03:05:00|7535.9|7505.9|7544.2|7514|7544.2|7514|7535.9|7505.9|0
1629861000000|2021-08-25 03:10:00|7539.5|7509.5|7541.9|7511.7|7545.1|7514.9|7539.5|7509.5|0
1629861300000|2021-08-25 03:15:00|7543.7|7513.5|7536.5|7506.5|7545.5|7515.3|7532.8|7502.8|0
1629861600000|2021-08-25 03:20:00|7536.9|7506.9|7540.9|7510.7|7540.9|7510.7|7533|7503|0
1629861900000|2021-08-25 03:25:00|7541.4|7511.2|7544.4|7514.2|7545.5|7515.3|7540.3|7510.1|0
1629862200000|2021-08-25 03:30:00|7542.3|7512.1|7540.3|7510.1|7542.6|7512.4|7537.1|7507.1|0
1629862500000|2021-08-25 03:35:00|7542.8|7512.6|7550.2|7520|7554.2|7524|7542.8|7512.6|0
1629862800000|2021-08-25 03:40:00|7546.4|7516.2|7550|7519.8|7550|7519.8|7542.5|7512.3|0
1629863100000|2021-08-25 03:45:00|7546.2|7516|7548.4|7518.2|7550.4|7520.2|7546|7515.8|0
1629863400000|2021-08-25 03:50:00|7548.7|7518.5|7552|7521.8|7552|7521.8|7545|7514.8|0
1629863700000|2021-08-25 03:55:00|7548.4|7518.2|7547.6|7517.4|7550.9|7520.7|7545.1|7514.9|0
1629864000000|2021-08-25 04:00:00|7544|7513.8|7540.4|7510.2|7546.4|7516.2|7540.4|7510.2|0
1629864300000|2021-08-25 04:05:00|7541.3|7511.1|7546.1|7515.9|7548.7|7518.5|7541.3|7511.1|0
1629864600000|2021-08-25 04:10:00|7544.2|7514|7547.9|7517.7|7548.6|7518.4|7544.2|7514|0
1629864900000|2021-08-25 04:15:00|7546.7|7516.5|7548.9|7518.7|7551.1|7520.9|7545.4|7515.2|0
1629865200000|2021-08-25 04:20:00|7546.9|7516.7|7551.2|7521|7551.8|7521.6|7545.8|7515.6|0
1629865500000|2021-08-25 04:25:00|7550.3|7520.1|7563.2|7533|7563.5|7533.3|7547.8|7517.6|0
1629865800000|2021-08-25 04:30:00|7562.3|7532.1|7554.9|7524.7|7562.5|7532.3|7554.9|7524.7|0
1629866100000|2021-08-25 04:35:00|7556.6|7526.4|7556.6|7526.4|7558.7|7528.5|7556.6|7526.4|0
1629866400000|2021-08-25 04:40:00|7556.4|7526.2|7555.6|7525.4|7561|7530.8|7554.7|7524.5|0
1629866700000|2021-08-25 04:45:00|7556.3|7526.1|7558.8|7528.6|7561.5|7531.3|7556.3|7526.1|0
1629867000000|2021-08-25 04:50:00|7559.7|7529.5|7552.3|7522.1|7559.7|7529.5|7552.3|7522.1|0
1629867300000|2021-08-25 04:55:00|7552|7521.8|7559|7528.8|7559|7528.8|7551.5|7521.3|0
1629867600000|2021-08-25 05:00:00|7560.3|7530.1|7562.2|7532|7564.6|7534.4|7559.2|7529|0
1629867900000|2021-08-25 05:05:00|7557.7|7527.5|7561.5|7531.3|7563.5|7533.3|7555|7524.8|0
1629868200000|2021-08-25 05:10:00|7559.6|7529.4|7555.3|7525.1|7559.6|7529.4|7554.2|7524|0
1629868500000|2021-08-25 05:15:00|7562.8|7532.6|7567.1|7536.9|7567.1|7536.9|7561.4|7531.2|0
1629868800000|2021-08-25 05:20:00|7564.1|7533.9|7570.6|7540.4|7572.5|7542.3|7563.1|7532.9|0
1629869100000|2021-08-25 05:25:00|7568.9|7538.7|7577.5|7547.3|7577.5|7547.3|7566|7535.8|0
1629869400000|2021-08-25 05:30:00|7576.5|7546.3|7583.4|7553.2|7586.1|7555.9|7573.8|7543.6|0
1629869700000|2021-08-25 05:35:00|7581.5|7551.3|7587.9|7557.7|7587.9|7557.7|7581.5|7551.3|0
1629870000000|2021-08-25 05:40:00|7584.9|7554.7|7579.2|7549|7585.3|7555.1|7577.1|7546.9|0
1629870300000|2021-08-25 05:45:00|7579.7|7549.5|7578.5|7548.3|7580.8|7550.6|7575.9|7545.7|0
1629870600000|2021-08-25 05:50:00|7578.8|7548.6|7583.1|7552.9|7584.8|7554.6|7578.3|7548.1|0
1629870900000|2021-08-25 05:55:00|7582.6|7552.4|7580.8|7550.6|7586.4|7556.2|7579.2|7549|0
1629936600000|2021-08-26 00:10:00|7561.6|7531.4|7539.9|7509.9|7561.6|7531.4|7539.9|7509.9|0
1629936900000|2021-08-26 00:15:00|7536.9|7506.9|7545.6|7515.4|7545.6|7515.4|7531.2|7501.2|0
1629937200000|2021-08-26 00:20:00|7545.3|7515.1|7548.2|7518|7558.6|7528.4|7544.6|7514.4|0
1629937500000|2021-08-26 00:25:00|7552.3|7522.1|7564.4|7534.2|7564.4|7534.2|7552.3|7522.1|0
1629937800000|2021-08-26 00:30:00|7564.6|7534.4|7557.1|7526.9|7571.3|7541.1|7554.3|7524.1|0
1629938100000|2021-08-26 00:35:00|7554.4|7524.2|7553.2|7523|7564.3|7534.1|7550.6|7520.4|0
1629938400000|2021-08-26 00:40:00|7552.2|7522|7553|7522.8|7556.2|7526|7547.7|7517.5|0
1629938700000|2021-08-26 00:45:00|7552.7|7522.5|7558.6|7528.4|7560.5|7530.3|7552.7|7522.5|0
1629939000000|2021-08-26 00:50:00|7559.7|7529.5|7558.9|7528.7|7564|7533.8|7557.6|7527.4|0
1629939300000|2021-08-26 00:55:00|7559.6|7529.4|7558.4|7528.2|7559.6|7529.4|7552.9|7522.7|0
1629939600000|2021-08-26 01:00:00|7553.6|7523.4|7552.3|7522.1|7557.5|7527.3|7549.5|7519.3|0
1629939900000|2021-08-26 01:05:00|7549|7518.8|7548.5|7518.3|7554.8|7524.6|7548.5|7518.3|0
1629940200000|2021-08-26 01:10:00|7549.9|7519.7|7547.2|7517|7549.9|7519.7|7539.4|7509.4|0
1629940500000|2021-08-26 01:15:00|7543.6|7513.4|7538.2|7508.2|7544.5|7514.3|7538|7508|0
1629940800000|2021-08-26 01:20:00|7536.3|7506.3|7539|7509|7540.5|7510.3|7533.2|7503.2|0
1629941100000|2021-08-26 01:25:00|7540.4|7510.2|7532.7|7502.7|7540.4|7510.2|7529.1|7499.1|0
1629941400000|2021-08-26 01:30:00|7531.7|7501.7|7534.7|7504.7|7539.1|7509.1|7529.7|7499.7|0
1629941700000|2021-08-26 01:35:00|7535|7505|7543.9|7513.7|7543.9|7513.7|7532.3|7502.3|0
1629942000000|2021-08-26 01:40:00|7543.3|7513.1|7546.1|7515.9|7548|7517.8|7541.5|7511.3|0
1629942300000|2021-08-26 01:45:00|7547.2|7517|7539.4|7509.4|7551|7520.8|7539.4|7509.4|0
1629942600000|2021-08-26 01:50:00|7543.3|7513.1|7559.3|7529.1|7559.3|7529.1|7543.3|7513.1|0
1629942900000|2021-08-26 01:55:00|7561.4|7531.2|7551.9|7521.7|7561.4|7531.2|7551.9|7521.7|0
1629943200000|2021-08-26 02:00:00|7546.6|7516.4|7543|7512.8|7546.8|7516.6|7543|7512.8|0
1629943500000|2021-08-26 02:05:00|7543.1|7512.9|7538.7|7508.7|7543.8|7513.6|7534.4|7504.4|0
1629943800000|2021-08-26 02:10:00|7537.4|7507.4|7539.2|7509.2|7540.1|7510|7534.7|7504.7|0
1629944100000|2021-08-26 02:15:00|7537.4|7507.4|7546.3|7516.1|7546.3|7516.1|7537.4|7507.4|0
1629944400000|2021-08-26 02:20:00|7546.8|7516.6|7542.9|7512.7|7546.8|7516.6|7541.7|7511.5|0
1629944700000|2021-08-26 02:25:00|7543.4|7513.2|7549.2|7519|7549.6|7519.4|7543.4|7513.2|0
1629945000000|2021-08-26 02:30:00|7548.8|7518.6|7550|7519.8|7553.5|7523.3|7548.8|7518.6|0
1629945300000|2021-08-26 02:35:00|7551.2|7521|7553.1|7522.9|7553.1|7522.9|7548.1|7517.9|0
1629945600000|2021-08-26 02:40:00|7552.5|7522.3|7552|7521.8|7555.5|7525.3|7551.9|7521.7|0
1629945900000|2021-08-26 02:45:00|7552.1|7521.9|7559.4|7529.2|7559.4|7529.2|7549.6|7519.4|0
1629946200000|2021-08-26 02:50:00|7556.4|7526.2|7556.5|7526.3|7557.3|7527.1|7554|7523.8|0
1629946500000|2021-08-26 02:55:00|7557.8|7527.6|7554.5|7524.3|7560|7529.8|7554.5|7524.3|0
1629946800000|2021-08-26 03:00:00|7555.8|7525.6|7553.8|7523.6|7556.8|7526.6|7550.9|7520.7|0
1629947100000|2021-08-26 03:05:00|7555.5|7525.3|7551.9|7521.7|7555.9|7525.7|7551.9|7521.7|0
1629947400000|2021-08-26 03:10:00|7550|7519.8|7549.8|7519.6|7551.1|7520.9|7547.1|7516.9|0
1629947700000|2021-08-26 03:15:00|7547.3|7517.1|7553.5|7523.3|7554.5|7524.3|7547.3|7517.1|0
1629948000000|2021-08-26 03:20:00|7558.7|7528.5|7556.7|7526.5|7559.6|7529.4|7555.1|7524.9|0
1629948300000|2021-08-26 03:25:00|7557.6|7527.4|7553.3|7523.1|7561.5|7531.3|7552.7|7522.5|0
1629948600000|2021-08-26 03:30:00|7552.4|7522.2|7552.9|7522.7|7552.9|7522.7|7547.9|7517.7|0
1629948900000|2021-08-26 03:35:00|7552.1|7521.9|7550.6|7520.4|7553.9|7523.7|7549|7518.8|0
1629949200000|2021-08-26 03:40:00|7551.8|7521.6|7558.3|7528.1|7559.5|7529.3|7551.8|7521.6|0
1629949500000|2021-08-26 03:45:00|7557.9|7527.7|7552.3|7522.1|7557.9|7527.7|7551.1|7520.9|0
1629949800000|2021-08-26 03:50:00|7551.2|7521|7553.4|7523.2|7554.8|7524.6|7551.2|7521|0
1629950100000|2021-08-26 03:55:00|7553.2|7523|7550.5|7520.3|7554.6|7524.4|7550.5|7520.3|0
1629950400000|2021-08-26 04:00:00|7553.3|7523.1|7550.5|7520.3|7554.8|7524.6|7550.5|7520.3|0
1629950700000|2021-08-26 04:05:00|7550.9|7520.7|7547.8|7517.6|7552.2|7522|7547.8|7517.6|0
1629951000000|2021-08-26 04:10:00|7548.8|7518.6|7546.1|7515.9|7548.8|7518.6|7543.1|7512.9|0
1629951300000|2021-08-26 04:15:00|7546.6|7516.4|7538.7|7508.7|7547.2|7517|7538|7508|0
1629951600000|2021-08-26 04:20:00|7540.2|7510|7538.4|7508.4|7540.2|7510|7535|7505|0
1629951900000|2021-08-26 04:25:00|7537|7507|7526.7|7496.7|7537|7507|7526.3|7496.3|0
1629952200000|2021-08-26 04:30:00|7527.5|7497.5|7523.7|7493.7|7531.9|7501.9|7522.5|7492.5|0
1629952500000|2021-08-26 04:35:00|7522.8|7492.8|7523.1|7493.1|7527.2|7497.2|7522.8|7492.8|0
1629952800000|2021-08-26 04:40:00|7527.4|7497.4|7527.9|7497.9|7529.3|7499.3|7522.5|7492.5|0
1629953100000|2021-08-26 04:45:00|7528|7498|7529.3|7499.3|7529.3|7499.3|7525.2|7495.2|0
1629953400000|2021-08-26 04:50:00|7528.4|7498.4|7519.5|7489.5|7528.4|7498.4|7519.5|7489.5|0
1629953700000|2021-08-26 04:55:00|7518.4|7488.4|7512.3|7482.3|7520|7490|7512.3|7482.3|0
1629954000000|2021-08-26 05:00:00|7514.8|7484.8|7514.8|7484.8|7518.6|7488.6|7514.3|7484.3|0
1629954300000|2021-08-26 05:05:00|7514.3|7484.3|7520.9|7490.9|7520.9|7490.9|7514.3|7484.3|0
1629954600000|2021-08-26 05:10:00|7520.8|7490.8|7520.4|7490.4|7522.9|7492.9|7520.1|7490.1|0
1629954900000|2021-08-26 05:15:00|7523.6|7493.6|7523.3|7493.3|7526.5|7496.5|7520.8|7490.8|0
1629955200000|2021-08-26 05:20:00|7525.4|7495.4|7523.5|7493.5|7525.4|7495.4|7521.1|7491.1|0
1629955500000|2021-08-26 05:25:00|7524|7494|7512.8|7482.8|7528.1|7498.1|7512.8|7482.8|0
1629955800000|2021-08-26 05:30:00|7513|7483|7515.9|7485.9|7518|7488|7511.7|7481.7|0
1629956100000|2021-08-26 05:35:00|7514|7484|7512.1|7482.1|7517.1|7487.1|7512.1|7482.1|0
1629956400000|2021-08-26 05:40:00|7510.3|7480.3|7511.6|7481.6|7518.4|7488.4|7510.3|7480.3|0
1629956700000|2021-08-26 05:45:00|7515.1|7485.1|7507.2|7477.2|7517.9|7487.9|7505.7|7475.7|0
1629957000000|2021-08-26 05:50:00|7505.5|7475.5|7503|7473|7507.6|7477.6|7500.5|7470.5|0
1629957300000|2021-08-26 05:55:00|7505.4|7475.4|7513.7|7483.7|7514.2|7484.2|7505.4|7475.4|0
1630023000000|2021-08-27 00:10:00|7467.4|7437.6|7482|7452.2|7484.1|7454.3|7456.2|7426.4|0
1630023300000|2021-08-27 00:15:00|7484.4|7454.6|7484.1|7454.3|7489.4|7459.6|7476.3|7446.5|0
1630023600000|2021-08-27 00:20:00|7485|7455.2|7482.1|7452.3|7489.4|7459.6|7478.7|7448.9|0
1630023900000|2021-08-27 00:25:00|7488.4|7458.6|7486.5|7456.7|7494.9|7464.9|7486.5|7456.7|0
1630024200000|2021-08-27 00:30:00|7488.7|7458.9|7490.6|7460.6|7490.6|7460.6|7480.9|7451.1|0
1630024500000|2021-08-27 00:35:00|7492.1|7462.1|7476.1|7446.3|7492.1|7462.1|7471.5|7441.7|0
1630024800000|2021-08-27 00:40:00|7471.8|7442|7488.9|7459.1|7488.9|7459.1|7469.9|7440.1|0
1630025100000|2021-08-27 00:45:00|7484.8|7455|7478.9|7449.1|7489.5|7459.7|7478.9|7449.1|0
1630025400000|2021-08-27 00:50:00|7478.7|7448.9|7489.5|7459.7|7489.5|7459.7|7478.7|7448.9|0
1630025700000|2021-08-27 00:55:00|7495.5|7465.5|7492.3|7462.3|7495.5|7465.5|7486.5|7456.7|0
1630026000000|2021-08-27 01:00:00|7491.3|7461.3|7480.5|7450.7|7493|7463|7480.5|7450.7|0
1630026300000|2021-08-27 01:05:00|7477.2|7447.4|7486.6|7456.8|7486.6|7456.8|7476.5|7446.7|0
1630026600000|2021-08-27 01:10:00|7482.8|7453|7495|7465|7497.9|7467.9|7482.8|7453|0
1630026900000|2021-08-27 01:15:00|7491.3|7461.3|7489|7459.2|7491.3|7461.3|7484|7454.2|0
1630027200000|2021-08-27 01:20:00|7488.3|7458.5|7484.8|7455|7491.2|7461.2|7484.2|7454.4|0
1630027500000|2021-08-27 01:25:00|7484.7|7454.9|7484.2|7454.4|7488.6|7458.8|7480.1|7450.3|0
1630027800000|2021-08-27 01:30:00|7488.4|7458.6|7498.4|7468.4|7500.7|7470.7|7488.4|7458.6|0
1630028100000|2021-08-27 01:35:00|7496.5|7466.5|7495|7465|7499.2|7469.2|7494.5|7464.5|0
1630028400000|2021-08-27 01:40:00|7494.7|7464.7|7502.2|7472.2|7508.4|7478.4|7494.7|7464.7|0
1630028700000|2021-08-27 01:45:00|7504.5|7474.5|7496.2|7466.2|7505.6|7475.6|7496.2|7466.2|0
1630029000000|2021-08-27 01:50:00|7493.9|7463.9|7492.8|7462.8|7499.3|7469.3|7489.7|7459.9|0
1630029300000|2021-08-27 01:55:00|7493|7463|7498.1|7468.1|7500.1|7470.1|7493|7463|0
1630029600000|2021-08-27 02:00:00|7496.4|7466.4|7505.3|7475.3|7509.1|7479.1|7496.4|7466.4|0
1630029900000|2021-08-27 02:05:00|7502.8|7472.8|7506.4|7476.4|7507.3|7477.3|7502.8|7472.8|0
1630030200000|2021-08-27 02:10:00|7507.9|7477.9|7503.7|7473.7|7510.2|7480.2|7503.7|7473.7|0
1630030500000|2021-08-27 02:15:00|7504.4|7474.4|7501.9|7471.9|7504.4|7474.4|7496.9|7466.9|0
1630030800000|2021-08-27 02:20:00|7500.1|7470.1|7500.8|7470.8|7503.3|7473.3|7499.3|7469.3|0
1630031100000|2021-08-27 02:25:00|7500.9|7470.9|7503.7|7473.7|7504.6|7474.6|7500.1|7470.1|0
1630031400000|2021-08-27 02:30:00|7504.2|7474.2|7502.5|7472.5|7504.2|7474.2|7499.7|7469.7|0
1630031700000|2021-08-27 02:35:00|7501.1|7471.1|7495.5|7465.5|7501.1|7471.1|7493.7|7463.7|0
1630032000000|2021-08-27 02:40:00|7498.9|7468.9|7491.8|7461.8|7498.9|7468.9|7491.8|7461.8|0
1630032300000|2021-08-27 02:45:00|7494|7464|7498.4|7468.4|7498.4|7468.4|7493.8|7463.8|0
1630032600000|2021-08-27 02:50:00|7498|7468|7497.7|7467.7|7501.8|7471.8|7496.3|7466.3|0
1630032900000|2021-08-27 02:55:00|7498|7468|7499.2|7469.2|7500.1|7470.1|7496.1|7466.1|0
1630033200000|2021-08-27 03:00:00|7500|7470|7494|7464|7500|7470|7489.3|7459.5|0
1630033500000|2021-08-27 03:05:00|7494.1|7464.1|7488.6|7458.8|7494.1|7464.1|7481.7|7451.9|0
1630033800000|2021-08-27 03:10:00|7487.1|7457.3|7493.2|7463.2|7494.8|7464.8|7486.6|7456.8|0
1630034100000|2021-08-27 03:15:00|7492.4|7462.4|7497.8|7467.8|7497.8|7467.8|7492.4|7462.4|0
1630034400000|2021-08-27 03:20:00|7496.7|7466.7|7496.6|7466.6|7497.4|7467.4|7494.2|7464.2|0
1630034700000|2021-08-27 03:25:00|7495.2|7465.2|7485.8|7456|7498.1|7468.1|7485.8|7456|0
1630035000000|2021-08-27 03:30:00|7489.6|7459.8|7494|7464|7494|7464|7488.6|7458.8|0
1630035300000|2021-08-27 03:35:00|7495.2|7465.2|7499|7469|7499|7469|7493.8|7463.8|0
1630035600000|2021-08-27 03:40:00|7497.6|7467.6|7496.3|7466.3|7504.2|7474.2|7495.3|7465.3|0
1630035900000|2021-08-27 03:45:00|7495.7|7465.7|7494.8|7464.8|7499.5|7469.5|7494.6|7464.6|0
1630036200000|2021-08-27 03:50:00|7498.1|7468.1|7501.1|7471.1|7501.1|7471.1|7494.9|7464.9|0
1630036500000|2021-08-27 03:55:00|7499.8|7469.8|7501.2|7471.2|7503|7473|7498.3|7468.3|0
1630036800000|2021-08-27 04:00:00|7499.7|7469.7|7500.7|7470.7|7505.5|7475.5|7499.7|7469.7|0
1630037100000|2021-08-27 04:05:00|7503.8|7473.8|7501.5|7471.5|7504.2|7474.2|7500.5|7470.5|0
1630037400000|2021-08-27 04:10:00|7499.1|7469.1|7499.2|7469.2|7500.6|7470.6|7496.7|7466.7|0
1630037700000|2021-08-27 04:15:00|7498.2|7468.2|7496.7|7466.7|7499.7|7469.7|7496.7|7466.7|0
1630038000000|2021-08-27 04:20:00|7496.3|7466.3|7499.2|7469.2|7499.6|7469.6|7495.1|7465.1|0
1630038300000|2021-08-27 04:25:00|7499.1|7469.1|7494.9|7464.9|7499.8|7469.8|7494.9|7464.9|0
1630038600000|2021-08-27 04:30:00|7493.2|7463.2|7490.8|7460.8|7493.7|7463.7|7489.1|7459.3|0
1630038900000|2021-08-27 04:35:00|7490.4|7460.4|7491.7|7461.7|7492|7462|7487.6|7457.8|0
1630039200000|2021-08-27 04:40:00|7489.2|7459.4|7495.1|7465.1|7498.4|7468.4|7488.9|7459.1|0
1630039500000|2021-08-27 04:45:00|7494.7|7464.7|7492.4|7462.4|7495.6|7465.6|7492.4|7462.4|0
1630039800000|2021-08-27 04:50:00|7495.6|7465.6|7494.6|7464.6|7496.5|7466.5|7492.3|7462.3|0
1630040100000|2021-08-27 04:55:00|7492.3|7462.3|7498.1|7468.1|7498.1|7468.1|7491.9|7461.9|0
1630040400000|2021-08-27 05:00:00|7498.5|7468.5|7505.6|7475.6|7505.6|7475.6|7498.5|7468.5|0
1630040700000|2021-08-27 05:05:00|7506.7|7476.7|7501.4|7471.4|7512.9|7482.9|7501.4|7471.4|0
1630041000000|2021-08-27 05:10:00|7507.5|7477.5|7510.1|7480.1|7510.1|7480.1|7507.5|7477.5|0
1630041300000|2021-08-27 05:15:00|7509.8|7479.8|7514.1|7484.1|7515.9|7485.9|7509.2|7479.2|0
1630041600000|2021-08-27 05:20:00|7512.4|7482.4|7517.7|7487.7|7520|7490|7512.4|7482.4|0
1630041900000|2021-08-27 05:25:00|7520.1|7490.1|7527.1|7497.1|7527.1|7497.1|7520.1|7490.1|0
1630042200000|2021-08-27 05:30:00|7526.1|7496.1|7522.3|7492.3|7527.3|7497.3|7522.3|7492.3|0
1630042500000|2021-08-27 05:35:00|7522.9|7492.9|7519.5|7489.5|7524.1|7494.1|7518.3|7488.3|0
1630042800000|2021-08-27 05:40:00|7516|7486|7518|7488|7518|7488|7513.9|7483.9|0
1630043100000|2021-08-27 05:45:00|7516.8|7486.8|7516.5|7486.5|7521.8|7491.8|7516.5|7486.5|0
1630043400000|2021-08-27 05:50:00|7517.5|7487.5|7514.1|7484.1|7519.1|7489.1|7512.7|7482.7|0
1630043700000|2021-08-27 05:55:00|7513.2|7483.2|7510.1|7480.1|7517.2|7487.2|7510.1|7480.1|0
1630282200000|2021-08-30 00:10:00|7587.5|7557.3|7625.3|7594.9|7650.4|7619.8|7587.5|7557.3|0
1630282500000|2021-08-30 00:15:00|7621.6|7591.2|7599.6|7569.2|7621.6|7591.2|7599.6|7569.2|0
1630282800000|2021-08-30 00:20:00|7602.1|7571.7|7593.2|7562.8|7610.4|7580|7593.2|7562.8|0
1630283100000|2021-08-30 00:25:00|7591.1|7560.7|7585.5|7555.3|7596.3|7565.9|7585.3|7555.1|0
1630283400000|2021-08-30 00:30:00|7581.8|7551.6|7558|7527.8|7581.8|7551.6|7558|7527.8|0
1630283700000|2021-08-30 00:35:00|7562.1|7531.9|7565.4|7535.2|7565.4|7535.2|7555.7|7525.5|0
1630284000000|2021-08-30 00:40:00|7569.3|7539.1|7576.5|7546.3|7586.1|7555.9|7569.3|7539.1|0
1630284300000|2021-08-30 00:45:00|7578.5|7548.3|7584|7553.8|7585.1|7554.9|7576.3|7546.1|0
1630284600000|2021-08-30 00:50:00|7584.6|7554.4|7589.7|7559.5|7592.9|7562.5|7583.6|7553.4|0
1630284900000|2021-08-30 00:55:00|7592.3|7561.9|7595.2|7564.8|7599.3|7568.9|7587.8|7557.6|0
1630285200000|2021-08-30 01:00:00|7595.6|7565.2|7593.3|7562.9|7595.6|7565.2|7587.9|7557.7|0
1630285500000|2021-08-30 01:05:00|7592.2|7561.8|7586.4|7556.2|7592.5|7562.1|7583.3|7553.1|0
1630285800000|2021-08-30 01:10:00|7588.4|7558.2|7595.9|7565.5|7596.1|7565.7|7585.1|7554.9|0
1630286100000|2021-08-30 01:15:00|7595.6|7565.2|7591.5|7561.1|7595.6|7565.2|7587.2|7557|0
1630286400000|2021-08-30 01:20:00|7591.6|7561.2|7618.6|7588.2|7618.6|7588.2|7591.6|7561.2|0
1630286700000|2021-08-30 01:25:00|7617.3|7586.9|7609.4|7579|7619.2|7588.8|7609.4|7579|0
1630287000000|2021-08-30 01:30:00|7609.7|7579.3|7603.6|7573.2|7609.7|7579.3|7602.6|7572.2|0
1630287300000|2021-08-30 01:35:00|7596.7|7566.3|7602.9|7572.5|7602.9|7572.5|7594.1|7563.7|0
1630287600000|2021-08-30 01:40:00|7602.4|7572|7608.9|7578.5|7608.9|7578.5|7600.1|7569.7|0
1630287900000|2021-08-30 01:45:00|7610.1|7579.7|7616.5|7586.1|7616.5|7586.1|7608.9|7578.5|0
1630288200000|2021-08-30 01:50:00|7615.3|7584.9|7623.1|7592.7|7623.1|7592.7|7614.5|7584.1|0
1630288500000|2021-08-30 01:55:00|7621.5|7591.1|7625.4|7595|7626|7595.6|7621.4|7591|0
1630288800000|2021-08-30 02:00:00|7626.3|7595.9|7628.7|7598.3|7634.5|7604.1|7626.1|7595.7|0
1630289100000|2021-08-30 02:05:00|7629|7598.6|7620|7589.6|7629.1|7598.7|7620|7589.6|0
1630289400000|2021-08-30 02:10:00|7621.1|7590.7|7616.3|7585.9|7623.7|7593.3|7614.5|7584.1|0
1630289700000|2021-08-30 02:15:00|7618|7587.6|7611.5|7581.1|7618|7587.6|7608|7577.6|0
1630290000000|2021-08-30 02:20:00|7610.6|7580.2|7613.2|7582.8|7617.1|7586.7|7610.4|7580|0
1630290300000|2021-08-30 02:25:00|7614.7|7584.3|7620.3|7589.9|7620.3|7589.9|7611.6|7581.2|0
1630290600000|2021-08-30 02:30:00|7621.1|7590.7|7620.9|7590.5|7621.1|7590.7|7618|7587.6|0
1630290900000|2021-08-30 02:35:00|7621|7590.6|7621.1|7590.7|7625.3|7594.9|7619.8|7589.4|0
1630291200000|2021-08-30 02:40:00|7622|7591.6|7621.3|7590.9|7622|7591.6|7617.3|7586.9|0
1630291500000|2021-08-30 02:45:00|7621.1|7590.7|7622|7591.6|7622.9|7592.5|7620.4|7590|0
1630291800000|2021-08-30 02:50:00|7622.1|7591.7|7622.5|7592.1|7625.5|7595.1|7619.3|7588.9|0
1630292100000|2021-08-30 02:55:00|7627.4|7597|7638.6|7608.2|7640.8|7610.2|7627.4|7597|0
1630292400000|2021-08-30 03:00:00|7638|7607.6|7638.5|7608.1|7639|7608.6|7635.2|7604.8|0
1630292700000|2021-08-30 03:05:00|7638.3|7607.9|7632.4|7602|7638.9|7608.5|7632.4|7602|0
1630293000000|2021-08-30 03:10:00|7633.4|7603|7627|7596.6|7637.1|7606.7|7627|7596.6|0
1630293300000|2021-08-30 03:15:00|7627.8|7597.4|7629.9|7599.5|7633.7|7603.3|7627.8|7597.4|0
1630293600000|2021-08-30 03:20:00|7630.4|7600|7627.8|7597.4|7631|7600.6|7626|7595.6|0
1630293900000|2021-08-30 03:25:00|7626.7|7596.3|7634.5|7604.1|7634.5|7604.1|7626.4|7596|0
1630294200000|2021-08-30 03:30:00|7633.3|7602.9|7631.1|7600.7|7635.6|7605.2|7629.9|7599.5|0
1630294500000|2021-08-30 03:35:00|7629.9|7599.5|7632.4|7602|7633.9|7603.5|7629.8|7599.4|0
1630294800000|2021-08-30 03:40:00|7632.7|7602.3|7638.2|7607.8|7638.2|7607.8|7631|7600.6|0
1630295100000|2021-08-30 03:45:00|7638.9|7608.5|7639.2|7608.8|7639.9|7609.5|7636.8|7606.4|0
1630295400000|2021-08-30 03:50:00|7638.9|7608.5|7641.9|7611.3|7645.6|7615|7638.9|7608.5|0
1630295700000|2021-08-30 03:55:00|7642.9|7612.3|7639.2|7608.8|7644.1|7613.5|7639.2|7608.8|0
1630296000000|2021-08-30 04:00:00|7640.1|7609.7|7622.7|7592.3|7640.6|7610|7622.7|7592.3|0
1630296300000|2021-08-30 04:05:00|7621.6|7591.2|7614.4|7584|7621.6|7591.2|7613.6|7583.2|0
1630296600000|2021-08-30 04:10:00|7614|7583.6|7608.9|7578.5|7616.1|7585.7|7607.3|7576.9|0
1630296900000|2021-08-30 04:15:00|7609.5|7579.1|7599.9|7569.5|7610.6|7580.2|7599.9|7569.5|0
1630297200000|2021-08-30 04:20:00|7600.6|7570.2|7596.3|7565.9|7602.9|7572.5|7596.3|7565.9|0
1630297500000|2021-08-30 04:25:00|7598.8|7568.4|7596.8|7566.4|7600.5|7570.1|7596.8|7566.4|0
1630297800000|2021-08-30 04:30:00|7597.1|7566.7|7604.6|7574.2|7607.6|7577.2|7597.1|7566.7|0
1630298100000|2021-08-30 04:35:00|7605.7|7575.3|7597.1|7566.7|7605.7|7575.3|7597.1|7566.7|0
1630298400000|2021-08-30 04:40:00|7595.4|7565|7594.9|7564.5|7597.5|7567.1|7593.3|7562.9|0
1630298700000|2021-08-30 04:45:00|7594.5|7564.1|7593.6|7563.2|7598.3|7567.9|7593.6|7563.2|0
1630299000000|2021-08-30 04:50:00|7594.3|7563.9|7594.3|7563.9|7595.8|7565.4|7593.8|7563.4|0
1630299300000|2021-08-30 04:55:00|7593.1|7562.7|7592.9|7562.5|7594.4|7564|7590.9|7560.5|0
1630299600000|2021-08-30 05:00:00|7593.1|7562.7|7594.4|7564|7594.5|7564.1|7589.5|7559.3|0
1630299900000|2021-08-30 05:05:00|7594.1|7563.7|7587.7|7557.5|7595.5|7565.1|7587.7|7557.5|0
1630300200000|2021-08-30 05:10:00|7588.8|7558.6|7576.2|7546|7588.9|7558.7|7573.5|7543.3|0
1630300500000|2021-08-30 05:15:00|7577.5|7547.3|7574.7|7544.5|7578.8|7548.6|7572.9|7542.7|0
1630300800000|2021-08-30 05:20:00|7574.5|7544.3|7574.5|7544.3|7577.6|7547.4|7574.5|7544.3|0
1630301100000|2021-08-30 05:25:00|7574.4|7544.2|7574.6|7544.4|7576.4|7546.2|7572.3|7542.1|0
1630301400000|2021-08-30 05:30:00|7576.3|7546.1|7594.9|7564.5|7594.9|7564.5|7574.7|7544.5|0
1630301700000|2021-08-30 05:35:00|7593.2|7562.8|7594|7563.6|7596.1|7565.7|7592.5|7562.1|0
1630302000000|2021-08-30 05:40:00|7596.8|7566.4|7595.9|7565.5|7598.6|7568.2|7595.2|7564.8|0
1630302300000|2021-08-30 05:45:00|7598.8|7568.4|7590.6|7560.2|7598.8|7568.4|7589.1|7558.9|0
1630302600000|2021-08-30 05:50:00|7591|7560.6|7587.9|7557.7|7593.2|7562.8|7587.9|7557.7|0
1630302900000|2021-08-30 05:55:00|7588|7557.8|7584.9|7554.7|7589.1|7558.9|7582.2|7552|0
1630368600000|2021-08-31 00:10:00|7502.7|7472.7|7510.3|7480.3|7510.3|7480.3|7494.3|7464.3|0
1630368900000|2021-08-31 00:15:00|7504.2|7474.2|7501.9|7471.9|7506.9|7476.9|7493.9|7463.9|0
1630369200000|2021-08-31 00:20:00|7495.6|7465.6|7505.6|7475.6|7509.5|7479.5|7495.6|7465.6|0
1630369500000|2021-08-31 00:25:00|7504.8|7474.8|7484.3|7454.5|7504.8|7474.8|7479.1|7449.3|0
1630369800000|2021-08-31 00:30:00|7481.2|7451.4|7483.5|7453.7|7486.7|7456.9|7481.2|7451.4|0
1630370100000|2021-08-31 00:35:00|7482.2|7452.4|7470.9|7441.1|7482.2|7452.4|7466.2|7436.4|0
1630370400000|2021-08-31 00:40:00|7466.2|7436.4|7459.9|7430.1|7472.9|7443.1|7459.9|7430.1|0
1630370700000|2021-08-31 00:45:00|7461.1|7431.3|7446.9|7417.1|7461.1|7431.3|7446.4|7416.6|0
1630371000000|2021-08-31 00:50:00|7451|7421.2|7453.5|7423.7|7456.8|7427|7449.1|7419.3|0
1630371300000|2021-08-31 00:55:00|7451.8|7422|7450.6|7420.8|7457.7|7427.9|7446.7|7416.9|0
1630371600000|2021-08-31 01:00:00|7443.5|7413.7|7436.3|7406.7|7444.8|7415|7436.3|7406.7|0
1630371900000|2021-08-31 01:05:00|7436.8|7407.2|7448.3|7418.5|7448.3|7418.5|7434|7404.4|0
1630372200000|2021-08-31 01:10:00|7455.3|7425.5|7456.8|7427|7458.3|7428.5|7454.6|7424.8|0
1630372500000|2021-08-31 01:15:00|7457.2|7427.4|7458.4|7428.6|7462.1|7432.3|7454.7|7424.9|0
1630372800000|2021-08-31 01:20:00|7459.4|7429.6|7455.5|7425.7|7459.4|7429.6|7453.7|7423.9|0
1630373100000|2021-08-31 01:25:00|7457.9|7428.1|7455.3|7425.5|7460.4|7430.6|7454.4|7424.6|0
1630373400000|2021-08-31 01:30:00|7454.3|7424.5|7457.9|7428.1|7457.9|7428.1|7454.3|7424.5|0
1630373700000|2021-08-31 01:35:00|7453.6|7423.8|7455.9|7426.1|7456.3|7426.5|7453.6|7423.8|0
1630374000000|2021-08-31 01:40:00|7456.2|7426.4|7456.5|7426.7|7458|7428.2|7455.7|7425.9|0
1630374300000|2021-08-31 01:45:00|7455.6|7425.8|7456.7|7426.9|7459.4|7429.6|7450|7420.2|0
1630374600000|2021-08-31 01:50:00|7459.8|7430|7471.4|7441.6|7471.4|7441.6|7456.7|7426.9|0
1630374900000|2021-08-31 01:55:00|7471.6|7441.8|7462.9|7433.1|7474.4|7444.6|7462.9|7433.1|0
1630375200000|2021-08-31 02:00:00|7462.5|7432.7|7456.8|7427|7463.9|7434.1|7456.8|7427|0
1630375500000|2021-08-31 02:05:00|7454.8|7425|7455.2|7425.4|7456.2|7426.4|7453.4|7423.6|0
1630375800000|2021-08-31 02:10:00|7452.8|7423|7453.6|7423.8|7453.6|7423.8|7448.2|7418.4|0
1630376100000|2021-08-31 02:15:00|7451.3|7421.5|7452.1|7422.3|7452.1|7422.3|7444.5|7414.7|0
1630376400000|2021-08-31 02:20:00|7450.9|7421.1|7454.5|7424.7|7456.8|7427|7449.5|7419.7|0
1630376700000|2021-08-31 02:25:00|7456.4|7426.6|7456.3|7426.5|7456.4|7426.6|7451.9|7422.1|0
1630377000000|2021-08-31 02:30:00|7454.4|7424.6|7457.9|7428.1|7457.9|7428.1|7452.9|7423.1|0
1630377300000|2021-08-31 02:35:00|7457.1|7427.3|7468.6|7438.8|7469.1|7439.3|7457.1|7427.3|0
1630377600000|2021-08-31 02:40:00|7466.8|7437|7469.5|7439.7|7471|7441.2|7466.8|7437|0
1630377900000|2021-08-31 02:45:00|7468.9|7439.1|7466.5|7436.7|7469.3|7439.5|7464.2|7434.4|0
1630378200000|2021-08-31 02:50:00|7470|7440.2|7468.1|7438.3|7472.1|7442.3|7464.5|7434.7|0
1630378500000|2021-08-31 02:55:00|7465|7435.2|7459.2|7429.4|7467.9|7438.1|7459.2|7429.4|0
1630378800000|2021-08-31 03:00:00|7459.4|7429.6|7449.9|7420.1|7460.1|7430.3|7449.9|7420.1|0
1630379100000|2021-08-31 03:05:00|7450.8|7421|7446.4|7416.6|7450.8|7421|7446.2|7416.4|0
1630379400000|2021-08-31 03:10:00|7447.7|7417.9|7452.2|7422.4|7458.6|7428.8|7447.7|7417.9|0
1630379700000|2021-08-31 03:15:00|7452.4|7422.6|7446.9|7417.1|7452.4|7422.6|7446.5|7416.7|0
1630380000000|2021-08-31 03:20:00|7447.2|7417.4|7446.7|7416.9|7447.3|7417.5|7443.4|7413.6|0
1630380300000|2021-08-31 03:25:00|7447.1|7417.3|7453|7423.2|7455|7425.2|7447.1|7417.3|0
1630380600000|2021-08-31 03:30:00|7454.3|7424.5|7449.5|7419.7|7454.3|7424.5|7445.9|7416.1|0
1630380900000|2021-08-31 03:35:00|7447.9|7418.1|7452.3|7422.5|7453|7423.2|7447.9|7418.1|0
1630381200000|2021-08-31 03:40:00|7449.4|7419.6|7445.9|7416.1|7451.4|7421.6|7445.9|7416.1|0
1630381500000|2021-08-31 03:45:00|7444.8|7415|7438.8|7409.2|7445.4|7415.6|7438.8|7409.2|0
1630381800000|2021-08-31 03:50:00|7438.7|7409.1|7438.6|7409|7438.7|7409.1|7435.6|7406|0
1630382100000|2021-08-31 03:55:00|7439.6|7410|7439|7409.4|7441.4|7411.6|7437.7|7408.1|0
1630382400000|2021-08-31 04:00:00|7437.1|7407.5|7431.1|7401.5|7438.9|7409.3|7430.9|7401.3|0
1630382700000|2021-08-31 04:05:00|7430.4|7400.8|7439.9|7410.2|7440.2|7410.4|7428.8|7399.2|0
1630383000000|2021-08-31 04:10:00|7438.6|7409|7435.5|7405.9|7439.4|7409.8|7435.5|7405.9|0
1630383300000|2021-08-31 04:15:00|7435.3|7405.7|7436.9|7407.3|7440.3|7410.5|7433.3|7403.7|0
1630383600000|2021-08-31 04:20:00|7434.1|7404.5|7442|7412.2|7442.1|7412.3|7434.1|7404.5|0
1630383900000|2021-08-31 04:25:00|7440.5|7410.7|7440.3|7410.5|7446.5|7416.7|7439.1|7409.5|0
1630384200000|2021-08-31 04:30:00|7442.7|7412.9|7441.3|7411.5|7445.1|7415.3|7440.1|7410.3|0
1630384500000|2021-08-31 04:35:00|7443.6|7413.8|7442.4|7412.6|7445.7|7415.9|7438.9|7409.3|0
1630384800000|2021-08-31 04:40:00|7441.3|7411.5|7443.5|7413.7|7446.3|7416.5|7441|7411.2|0
1630385100000|2021-08-31 04:45:00|7442.5|7412.7|7442.5|7412.7|7444.2|7414.4|7433.6|7404|0
1630385400000|2021-08-31 04:50:00|7440.9|7411.1|7443.7|7413.9|7443.9|7414.1|7437.6|7408|0
1630385700000|2021-08-31 04:55:00|7444.2|7414.4|7452|7422.2|7456|7426.2|7442.5|7412.7|0
1630386000000|2021-08-31 05:00:00|7453.5|7423.7|7450.1|7420.3|7453.8|7424|7447.8|7418|0
1630386300000|2021-08-31 05:05:00|7449.9|7420.1|7453.5|7423.7|7453.5|7423.7|7445.5|7415.7|0
1630386600000|2021-08-31 05:10:00|7451.1|7421.3|7451.6|7421.8|7454.1|7424.3|7450.8|7421|0
1630386900000|2021-08-31 05:15:00|7451.1|7421.3|7464.8|7435|7464.8|7435|7451.1|7421.3|0
1630387200000|2021-08-31 05:20:00|7463.7|7433.9|7471.1|7441.3|7471.1|7441.3|7461.5|7431.7|0
1630387500000|2021-08-31 05:25:00|7470.2|7440.4|7486.5|7456.7|7487.6|7457.8|7469.6|7439.8|0
1630387800000|2021-08-31 05:30:00|7487.5|7457.7|7485.2|7455.4|7488.6|7458.8|7481.5|7451.7|0
1630388100000|2021-08-31 05:35:00|7482.4|7452.6|7488.9|7459.1|7489|7459.2|7482.3|7452.5|0
1630388400000|2021-08-31 05:40:00|7490|7460.1|7484.6|7454.8|7491.2|7461.2|7484.2|7454.4|0
1630388700000|2021-08-31 05:45:00|7484|7454.2|7485.5|7455.7|7485.5|7455.7|7482.1|7452.3|0
1630389000000|2021-08-31 05:50:00|7484|7454.2|7481.6|7451.8|7493.9|7463.9|7477.7|7447.9|0
1630389300000|2021-08-31 05:55:00|7479.7|7449.9|7469.7|7439.9|7486.8|7457|7469.6|7439.8|0
1630455000000|2021-09-01 00:10:00|7436|7406.4|7463.8|7434|7463.8|7434|7436|7406.4|0
1630455300000|2021-09-01 00:15:00|7471.2|7441.4|7475.7|7445.9|7476.5|7446.7|7466.9|7437.1|0
1630455600000|2021-09-01 00:20:00|7467.5|7437.7|7473.3|7443.5|7476.7|7446.9|7467.5|7437.7|0
1630455900000|2021-09-01 00:25:00|7469.3|7439.5|7477.3|7447.5|7477.3|7447.5|7469.3|7439.5|0
1630456200000|2021-09-01 00:30:00|7479.8|7450|7485.8|7456|7485.8|7456|7468.3|7438.5|0
1630456500000|2021-09-01 00:35:00|7478.7|7448.9|7474.9|7445.1|7481.5|7451.7|7474.7|7444.9|0
1630456800000|2021-09-01 00:40:00|7474.5|7444.7|7471.9|7442.1|7474.5|7444.7|7468.8|7439|0
1630457100000|2021-09-01 00:45:00|7469.2|7439.4|7468.7|7438.9|7469.2|7439.4|7464.4|7434.6|0
1630457400000|2021-09-01 00:50:00|7470.8|7441|7481.1|7451.3|7481.1|7451.3|7469.9|7440.1|0
1630457700000|2021-09-01 00:55:00|7481.5|7451.7|7489.8|7460|7493.3|7463.3|7481.5|7451.7|0
1630458000000|2021-09-01 01:00:00|7493.7|7463.7|7489|7459.2|7493.7|7463.7|7489|7459.2|0
1630458300000|2021-09-01 01:05:00|7489.3|7459.5|7497.7|7467.7|7506.3|7476.3|7489.3|7459.5|0
1630458600000|2021-09-01 01:10:00|7494.7|7464.7|7498|7468|7498|7468|7488.3|7458.5|0
1630458900000|2021-09-01 01:15:00|7497.7|7467.7|7496.4|7466.4|7501|7471|7496.4|7466.4|0
1630459200000|2021-09-01 01:20:00|7495.8|7465.8|7495.8|7465.8|7498|7468|7488.1|7458.3|0
1630459500000|2021-09-01 01:25:00|7494.5|7464.5|7495.6|7465.6|7500.9|7470.9|7494.5|7464.5|0
1630459800000|2021-09-01 01:30:00|7501|7471|7497.5|7467.5|7502.3|7472.3|7497.5|7467.5|0
1630460100000|2021-09-01 01:35:00|7498.1|7468.1|7510.3|7480.3|7510.3|7480.3|7496.7|7466.7|0
1630460400000|2021-09-01 01:40:00|7509.9|7479.9|7517.1|7487.1|7520.1|7490.1|7509.9|7479.9|0
1630460700000|2021-09-01 01:45:00|7517|7487|7515.7|7485.7|7520.2|7490.2|7510.3|7480.3|0
1630461000000|2021-09-01 01:50:00|7515.2|7485.2|7513.3|7483.3|7517.1|7487.1|7511.4|7481.4|0
1630461300000|2021-09-01 01:55:00|7516.1|7486.1|7515.2|7485.2|7516.1|7486.1|7511|7481|0
1630461600000|2021-09-01 02:00:00|7513.8|7483.8|7518.2|7488.2|7518.2|7488.2|7512.6|7482.6|0
1630461900000|2021-09-01 02:05:00|7517.9|7487.9|7509.4|7479.4|7517.9|7487.9|7507.1|7477.1|0
1630462200000|2021-09-01 02:10:00|7510|7480|7500.4|7470.4|7510.9|7480.9|7500.4|7470.4|0
1630462500000|2021-09-01 02:15:00|7502.8|7472.8|7505.5|7475.5|7506.6|7476.6|7498.1|7468.1|0
1630462800000|2021-09-01 02:20:00|7508.5|7478.5|7501.3|7471.3|7509.7|7479.7|7501.3|7471.3|0
1630463100000|2021-09-01 02:25:00|7508.3|7478.3|7505.4|7475.4|7508.3|7478.3|7504|7474|0
1630463400000|2021-09-01 02:30:00|7505.1|7475.1|7503.1|7473.1|7508.6|7478.6|7502.8|7472.8|0
1630463700000|2021-09-01 02:35:00|7502.2|7472.2|7504.2|7474.2|7507.3|7477.3|7501.1|7471.1|0
1630464000000|2021-09-01 02:40:00|7505.3|7475.3|7505.4|7475.4|7506.1|7476.1|7502.2|7472.2|0
1630464300000|2021-09-01 02:45:00|7504.9|7474.9|7501.1|7471.1|7506.4|7476.4|7499.4|7469.4|0
1630464600000|2021-09-01 02:50:00|7501|7471|7499.2|7469.2|7505.3|7475.3|7496.6|7466.6|0
1630464900000|2021-09-01 02:55:00|7498.6|7468.6|7512|7482|7512|7482|7497.2|7467.2|0
1630465200000|2021-09-01 03:00:00|7515.1|7485.1|7514.7|7484.7|7515.1|7485.1|7509.8|7479.8|0
1630465500000|2021-09-01 03:05:00|7515.5|7485.5|7522.9|7492.9|7522.9|7492.9|7515.5|7485.5|0
1630465800000|2021-09-01 03:10:00|7522.6|7492.6|7540.5|7510.3|7540.5|7510.3|7522.3|7492.3|0
1630466100000|2021-09-01 03:15:00|7539.3|7509.3|7537.9|7507.9|7545.5|7515.3|7537.9|7507.9|0
1630466400000|2021-09-01 03:20:00|7542|7511.8|7544.1|7513.9|7550.6|7520.4|7542|7511.8|0
1630466700000|2021-09-01 03:25:00|7543.4|7513.2|7545.3|7515.1|7547.4|7517.2|7542|7511.8|0
1630467000000|2021-09-01 03:30:00|7545.6|7515.4|7550.3|7520.1|7550.3|7520.1|7545.5|7515.3|0
1630467300000|2021-09-01 03:35:00|7549.6|7519.4|7545|7514.8|7549.6|7519.4|7544.6|7514.4|0
1630467600000|2021-09-01 03:40:00|7545.6|7515.4|7541.3|7511.1|7546.8|7516.6|7539.4|7509.4|0
1630467900000|2021-09-01 03:45:00|7542.8|7512.6|7540.6|7510.4|7545.3|7515.1|7539.8|7509.8|0
1630468200000|2021-09-01 03:50:00|7542.9|7512.7|7545.7|7515.5|7545.7|7515.5|7542.2|7512|0
1630468500000|2021-09-01 03:55:00|7545.1|7514.9|7542.1|7511.9|7545.1|7514.9|7542.1|7511.9|0
1630468800000|2021-09-01 04:00:00|7542.7|7512.5|7551|7520.8|7551|7520.8|7542.7|7512.5|0
1630469100000|2021-09-01 04:05:00|7549.8|7519.6|7550.1|7519.9|7552.1|7521.9|7548.9|7518.7|0
1630469400000|2021-09-01 04:10:00|7548.6|7518.4|7547.6|7517.4|7549.4|7519.2|7544.5|7514.3|0
1630469700000|2021-09-01 04:15:00|7544.8|7514.6|7548.8|7518.6|7549.6|7519.4|7544.8|7514.6|0
1630470000000|2021-09-01 04:20:00|7547.6|7517.4|7549.7|7519.5|7550.5|7520.3|7546.3|7516.1|0
1630470300000|2021-09-01 04:25:00|7549.3|7519.1|7551.5|7521.3|7552.2|7522|7548.1|7517.9|0
1630470600000|2021-09-01 04:30:00|7549.7|7519.5|7553.5|7523.3|7555.3|7525.1|7549.1|7518.9|0
1630470900000|2021-09-01 04:35:00|7553.7|7523.5|7555.1|7524.9|7556.5|7526.3|7551.3|7521.1|0
1630471200000|2021-09-01 04:40:00|7556.4|7526.2|7546.2|7516|7556.4|7526.2|7546.2|7516|0
1630471500000|2021-09-01 04:45:00|7546.6|7516.4|7546.9|7516.7|7549.5|7519.3|7546.4|7516.2|0
1630471800000|2021-09-01 04:50:00|7547.6|7517.4|7541.8|7511.6|7549|7518.8|7541.8|7511.6|0
1630472100000|2021-09-01 04:55:00|7541|7510.8|7542|7511.8|7542.3|7512.1|7539.4|7509.4|0
1630472400000|2021-09-01 05:00:00|7543|7512.8|7544.7|7514.5|7549.7|7519.5|7543|7512.8|0
1630472700000|2021-09-01 05:05:00|7547.3|7517.1|7548.9|7518.7|7548.9|7518.7|7546.3|7516.1|0
1630473000000|2021-09-01 05:10:00|7547|7516.8|7549.2|7519|7552.3|7522.1|7547|7516.8|0
1630473300000|2021-09-01 05:15:00|7550.6|7520.4|7553.4|7523.2|7555|7524.8|7549.1|7518.9|0
1630473600000|2021-09-01 05:20:00|7551.9|7521.7|7547.9|7517.7|7553|7522.8|7547.9|7517.7|0
1630473900000|2021-09-01 05:25:00|7548.4|7518.2|7543.8|7513.6|7548.4|7518.2|7543.1|7512.9|0
1630474200000|2021-09-01 05:30:00|7545.9|7515.7|7550.7|7520.5|7553.9|7523.7|7545.9|7515.7|0
1630474500000|2021-09-01 05:35:00|7548.9|7518.7|7547|7516.8|7552.5|7522.3|7547|7516.8|0
1630474800000|2021-09-01 05:40:00|7552.3|7522.1|7551.5|7521.3|7553|7522.8|7548.6|7518.4|0
1630475100000|2021-09-01 05:45:00|7552.2|7522|7545.7|7515.5|7552.4|7522.2|7545.7|7515.5|0
1630475400000|2021-09-01 05:50:00|7549.8|7519.6|7549.6|7519.4|7554|7523.8|7549.3|7519.1|0
1630475700000|2021-09-01 05:55:00|7547.9|7517.7|7533.8|7503.8|7548.2|7518|7533.8|7503.8|0
1630541400000|2021-09-02 00:10:00|7587.6|7557.4|7597.3|7566.9|7602.1|7571.7|7587.6|7557.4|0
1630541700000|2021-09-02 00:15:00|7592|7561.6|7593.4|7563|7596.1|7565.7|7584.3|7554.1|0
1630542000000|2021-09-02 00:20:00|7598.1|7567.7|7608.1|7577.7|7608.1|7577.7|7592.9|7562.5|0
1630542300000|2021-09-02 00:25:00|7608.7|7578.3|7594.9|7564.5|7608.7|7578.3|7591|7560.6|0
1630542600000|2021-09-02 00:30:00|7594.2|7563.8|7578|7547.8|7594.2|7563.8|7578|7547.8|0
1630542900000|2021-09-02 00:35:00|7571|7540.8|7552.7|7522.5|7571|7540.8|7551|7520.8|0
1630543200000|2021-09-02 00:40:00|7550.1|7519.9|7553.5|7523.3|7553.5|7523.3|7543.6|7513.4|0
1630543500000|2021-09-02 00:45:00|7550.4|7520.2|7538.4|7508.4|7551.1|7520.9|7536.7|7506.7|0
1630543800000|2021-09-02 00:50:00|7539.7|7509.7|7535.1|7505.1|7540.4|7510.2|7535.1|7505.1|0
1630544100000|2021-09-02 00:55:00|7539|7509|7552.3|7522.1|7557.7|7527.5|7539|7509|0
1630544400000|2021-09-02 01:00:00|7546.6|7516.4|7546.4|7516.2|7548.3|7518.1|7545.8|7515.6|0
1630544700000|2021-09-02 01:05:00|7547.4|7517.2|7560.5|7530.3|7563.8|7533.6|7547.1|7516.9|0
1630545000000|2021-09-02 01:10:00|7563.7|7533.5|7565.1|7534.9|7568.6|7538.4|7563.1|7532.9|0
1630545300000|2021-09-02 01:15:00|7566.2|7536|7560.2|7530|7566.2|7536|7560.2|7530|0
1630545600000|2021-09-02 01:20:00|7560|7529.8|7561.1|7530.9|7564.4|7534.2|7558.6|7528.4|0
1630545900000|2021-09-02 01:25:00|7558.5|7528.3|7564.9|7534.7|7565.3|7535.1|7557|7526.8|0
1630546200000|2021-09-02 01:30:00|7568.5|7538.3|7574.2|7544|7576.7|7546.5|7568.3|7538.1|0
1630546500000|2021-09-02 01:35:00|7576.8|7546.6|7575.8|7545.6|7583.5|7553.3|7575.8|7545.6|0
1630546800000|2021-09-02 01:40:00|7574.7|7544.5|7571.7|7541.5|7580.6|7550.4|7571.7|7541.5|0
1630547100000|2021-09-02 01:45:00|7571.6|7541.4|7570.4|7540.2|7572.6|7542.4|7569.6|7539.4|0
1630547400000|2021-09-02 01:50:00|7570.2|7540|7566.8|7536.6|7571.3|7541.1|7566.8|7536.6|0
1630547700000|2021-09-02 01:55:00|7565|7534.8|7560.4|7530.2|7565|7534.8|7557.4|7527.2|0
1630548000000|2021-09-02 02:00:00|7559.2|7529|7565.2|7535|7565.2|7535|7559.2|7529|0
1630548300000|2021-09-02 02:05:00|7564|7533.8|7564.9|7534.7|7565.8|7535.6|7563.3|7533.1|0
1630548600000|2021-09-02 02:10:00|7564.7|7534.5|7569.6|7539.4|7571.7|7541.5|7564.7|7534.5|0
1630548900000|2021-09-02 02:15:00|7565.4|7535.2|7569.9|7539.7|7570.1|7539.9|7565.4|7535.2|0
1630549200000|2021-09-02 02:20:00|7570.2|7540|7566.3|7536.1|7572.1|7541.9|7563.9|7533.7|0
1630549500000|2021-09-02 02:25:00|7565.8|7535.6|7568.9|7538.7|7568.9|7538.7|7565|7534.8|0
1630549800000|2021-09-02 02:30:00|7567.9|7537.7|7570.7|7540.5|7570.9|7540.7|7565.8|7535.6|0
1630550100000|2021-09-02 02:35:00|7569.4|7539.2|7572.5|7542.3|7573.4|7543.2|7567.9|7537.7|0
1630550400000|2021-09-02 02:40:00|7571.2|7541|7571.3|7541.1|7571.3|7541.1|7567.6|7537.4|0
1630550700000|2021-09-02 02:45:00|7569.7|7539.5|7568.8|7538.6|7569.7|7539.5|7567.4|7537.2|0
1630551000000|2021-09-02 02:50:00|7567.9|7537.7|7567.4|7537.2|7567.9|7537.7|7564.3|7534.1|0
1630551300000|2021-09-02 02:55:00|7566.2|7536|7563.2|7533|7567|7536.8|7561.5|7531.3|0
1630551600000|2021-09-02 03:00:00|7562.8|7532.6|7566|7535.8|7567.3|7537.1|7560.6|7530.4|0
1630551900000|2021-09-02 03:05:00|7568.4|7538.2|7565.2|7535|7568.4|7538.2|7560.8|7530.6|0
1630552200000|2021-09-02 03:10:00|7566.7|7536.5|7565.8|7535.6|7566.7|7536.5|7562.2|7532|0
1630552500000|2021-09-02 03:15:00|7566.2|7536|7566.8|7536.6|7567.2|7537|7562.9|7532.7|0
1630552800000|2021-09-02 03:20:00|7571.7|7541.5|7572.4|7542.2|7573.7|7543.5|7567.5|7537.3|0
1630553100000|2021-09-02 03:25:00|7572.2|7542|7583.9|7553.7|7585.8|7555.6|7570.8|7540.6|0
1630553400000|2021-09-02 03:30:00|7585.6|7555.4|7577|7546.8|7585.6|7555.4|7576.1|7545.9|0
1630553700000|2021-09-02 03:35:00|7576.8|7546.6|7572.8|7542.6|7577.5|7547.3|7572.4|7542.2|0
1630554000000|2021-09-02 03:40:00|7571.7|7541.5|7570.1|7539.9|7573.8|7543.6|7569.8|7539.6|0
1630554300000|2021-09-02 03:45:00|7573|7542.8|7573.6|7543.4|7576|7545.8|7571|7540.8|0
1630554600000|2021-09-02 03:50:00|7573.9|7543.7|7570.2|7540|7574.5|7544.3|7565.3|7535.1|0
1630554900000|2021-09-02 03:55:00|7571.2|7541|7569.2|7539|7574|7543.8|7569.2|7539|0
1630555200000|2021-09-02 04:00:00|7569.9|7539.7|7579.5|7549.3|7579.5|7549.3|7569.9|7539.7|0
1630555500000|2021-09-02 04:05:00|7579.6|7549.4|7576.4|7546.2|7580.2|7550|7576.3|7546.1|0
1630555800000|2021-09-02 04:10:00|7575.4|7545.2|7574.9|7544.7|7575.9|7545.7|7571.5|7541.3|0
1630556100000|2021-09-02 04:15:00|7574.8|7544.6|7581.3|7551.1|7581.3|7551.1|7573.5|7543.3|0
1630556400000|2021-09-02 04:20:00|7581.1|7550.9|7575.1|7544.9|7582.8|7552.6|7574.3|7544.1|0
1630556700000|2021-09-02 04:25:00|7577.1|7546.9|7583.9|7553.7|7583.9|7553.7|7574.4|7544.2|0
1630557000000|2021-09-02 04:30:00|7584.4|7554.2|7582.7|7552.5|7588.4|7558.2|7582.4|7552.2|0
1630557300000|2021-09-02 04:35:00|7580.6|7550.4|7584.2|7554|7586.6|7556.4|7580.6|7550.4|0
1630557600000|2021-09-02 04:40:00|7584.3|7554.1|7589.3|7559.1|7589.3|7559.1|7584.3|7554.1|0
1630557900000|2021-09-02 04:45:00|7587.2|7557|7584.1|7553.9|7587.6|7557.4|7583|7552.8|0
1630558200000|2021-09-02 04:50:00|7583.6|7553.4|7587|7556.8|7590.5|7560.1|7583.6|7553.4|0
1630558500000|2021-09-02 04:55:00|7588.8|7558.6|7591.9|7561.5|7592.9|7562.5|7588.8|7558.6|0
1630558800000|2021-09-02 05:00:00|7591|7560.6|7586|7555.8|7591|7560.6|7583.9|7553.7|0
1630559100000|2021-09-02 05:05:00|7586.4|7556.2|7592.3|7561.9|7592.3|7561.9|7585|7554.8|0
1630559400000|2021-09-02 05:10:00|7593.7|7563.3|7589.3|7559.1|7596.1|7565.7|7588.9|7558.7|0
1630559700000|2021-09-02 05:15:00|7589.7|7559.5|7594.7|7564.3|7594.7|7564.3|7588.3|7558.1|0
1630560000000|2021-09-02 05:20:00|7595.9|7565.5|7609.5|7579.1|7609.5|7579.1|7595.9|7565.5|0
1630560300000|2021-09-02 05:25:00|7607.3|7576.9|7617.4|7587|7617.4|7587|7607.3|7576.9|0
1630560600000|2021-09-02 05:30:00|7614.9|7584.5|7610.2|7579.8|7622.2|7591.8|7610.2|7579.8|0
1630560900000|2021-09-02 05:35:00|7609.5|7579.1|7607.5|7577.1|7611.4|7581|7606.7|7576.3|0
1630561200000|2021-09-02 05:40:00|7607|7576.6|7608.8|7578.4|7610.1|7579.7|7604.4|7574|0
1630561500000|2021-09-02 05:45:00|7607.5|7577.1|7610.6|7580.2|7612.4|7582|7606.7|7576.3|0
1630561800000|2021-09-02 05:50:00|7606.2|7575.8|7606.3|7575.9|7613.2|7582.8|7606.2|7575.8|0
1630562100000|2021-09-02 05:55:00|7601.4|7571|7604.8|7574.4|7604.8|7574.4|7601.4|7571|0
1630627800000|2021-09-03 00:10:00|7702.3|7671.5|7722.9|7692.1|7722.9|7692.1|7702.3|7671.5|0
1630628100000|2021-09-03 00:15:00|7728.7|7697.9|7729.5|7698.7|7740.6|7709.6|7725.6|7694.8|0
1630628400000|2021-09-03 00:20:00|7732.4|7701.6|7732.8|7702|7733.7|7702.9|7716.6|7685.8|0
1630628700000|2021-09-03 00:25:00|7733.3|7702.5|7734.4|7703.6|7739.6|7708.8|7730.7|7699.9|0
1630629000000|2021-09-03 00:30:00|7740.7|7709.7|7727.8|7697|7741.2|7710.2|7727.8|7697|0
1630629300000|2021-09-03 00:35:00|7729.1|7698.3|7725.4|7694.6|7729.1|7698.3|7718.6|7687.8|0
1630629600000|2021-09-03 00:40:00|7725.9|7695.1|7732.9|7702.1|7733.3|7702.5|7721.2|7690.4|0
1630629900000|2021-09-03 00:45:00|7735.6|7704.8|7731.1|7700.3|7735.6|7704.8|7726.1|7695.3|0
1630630200000|2021-09-03 00:50:00|7731|7700.2|7737.7|7706.9|7743.2|7712.2|7731|7700.2|0
1630630500000|2021-09-03 00:55:00|7734.9|7704.1|7744.8|7713.8|7749.9|7718.9|7734.9|7704.1|0
1630630800000|2021-09-03 01:00:00|7748.1|7717.1|7753|7722|7755.2|7724.2|7748.1|7717.1|0
1630631100000|2021-09-03 01:05:00|7751.9|7720.9|7755.1|7724.1|7755.1|7724.1|7749.2|7718.2|0
1630631400000|2021-09-03 01:10:00|7753.7|7722.7|7754.4|7723.4|7756.1|7725.1|7752.6|7721.6|0
1630631700000|2021-09-03 01:15:00|7755.3|7724.3|7746.5|7715.5|7755.3|7724.3|7743.7|7712.7|0
1630632000000|2021-09-03 01:20:00|7747|7716|7746.9|7715.9|7748.4|7717.4|7741.7|7710.7|0
1630632300000|2021-09-03 01:25:00|7745.8|7714.8|7742.7|7711.7|7747.7|7716.7|7741.6|7710.6|0
1630632600000|2021-09-03 01:30:00|7742.2|7711.2|7744.4|7713.4|7746.7|7715.7|7740.3|7709.5|0
1630632900000|2021-09-03 01:35:00|7745.4|7714.4|7743.6|7712.6|7745.7|7714.7|7743.1|7712.1|0
1630633200000|2021-09-03 01:40:00|7742.1|7711.1|7741.4|7710.4|7742.7|7711.7|7739.4|7708.6|0
1630633500000|2021-09-03 01:45:00|7743.2|7712.2|7749|7718|7749|7718|7743.2|7712.2|0
1630633800000|2021-09-03 01:50:00|7750.9|7719.9|7740.1|7709.3|7750.9|7719.9|7740.1|7709.3|0
1630634100000|2021-09-03 01:55:00|7743.6|7712.6|7728.8|7698|7744.6|7713.6|7728.8|7698|0
1630634400000|2021-09-03 02:00:00|7727.3|7696.5|7718|7687.2|7727.3|7696.5|7716|7685.2|0
1630634700000|2021-09-03 02:05:00|7715.2|7684.4|7711.9|7681.1|7715.2|7684.4|7708.3|7677.5|0
1630635000000|2021-09-03 02:10:00|7714.2|7683.4|7721.1|7690.3|7721.1|7690.3|7712.2|7681.4|0
1630635300000|2021-09-03 02:15:00|7716.2|7685.4|7716.6|7685.8|7718.5|7687.7|7713.9|7683.1|0
1630635600000|2021-09-03 02:20:00|7714.5|7683.7|7697.8|7667|7714.5|7683.7|7697.8|7667|0
1630635900000|2021-09-03 02:25:00|7699.8|7669|7702.6|7671.8|7705.7|7674.9|7699.8|7669|0
1630636200000|2021-09-03 02:30:00|7703.6|7672.8|7708.2|7677.4|7710|7679.2|7703.6|7672.8|0
1630636500000|2021-09-03 02:35:00|7709.9|7679.1|7709|7678.2|7711.1|7680.3|7707.2|7676.4|0
1630636800000|2021-09-03 02:40:00|7712.1|7681.3|7703.7|7672.9|7713.8|7683|7703.5|7672.7|0
1630637100000|2021-09-03 02:45:00|7699.9|7669.1|7705.5|7674.7|7709.1|7678.3|7699.9|7669.1|0
1630637400000|2021-09-03 02:50:00|7706.6|7675.8|7705.2|7674.4|7707.6|7676.8|7701.1|7670.3|0
1630637700000|2021-09-03 02:55:00|7702.8|7672|7707.5|7676.7|7710.7|7679.9|7702.8|7672|0
1630638000000|2021-09-03 03:00:00|7708.8|7678|7712.7|7681.9|7721.1|7690.3|7708.8|7678|0
1630638300000|2021-09-03 03:05:00|7713.4|7682.6|7717.3|7686.5|7720.9|7690.1|7713|7682.2|0
1630638600000|2021-09-03 03:10:00|7717.8|7687|7712.5|7681.7|7717.8|7687|7707.6|7676.8|0
1630638900000|2021-09-03 03:15:00|7713.1|7682.3|7692.1|7661.3|7713.6|7682.8|7690.4|7659.7|0
1630639200000|2021-09-03 03:20:00|7690|7659.4|7695.1|7664.3|7695.1|7664.3|7685.9|7655.3|0
1630639500000|2021-09-03 03:25:00|7695.9|7665.1|7699.6|7668.8|7699.6|7668.8|7695.1|7664.3|0
1630639800000|2021-09-03 03:30:00|7697.9|7667.1|7696.8|7666|7700.7|7669.9|7694.3|7663.5|0
1630640100000|2021-09-03 03:35:00|7698.3|7667.5|7677.5|7646.9|7698.3|7667.5|7677.5|7646.9|0
1630640400000|2021-09-03 03:40:00|7679|7648.4|7682.8|7652.2|7683.8|7653.2|7677.6|7647|0
1630640700000|2021-09-03 03:45:00|7681.9|7651.3|7690.4|7659.7|7690.4|7659.7|7680.1|7649.5|0
1630641000000|2021-09-03 03:50:00|7688.3|7657.7|7687.7|7657.1|7690.2|7659.6|7683.5|7652.9|0
1630641300000|2021-09-03 03:55:00|7685.3|7654.7|7695.6|7664.8|7700.2|7669.4|7685.3|7654.7|0
1630641600000|2021-09-03 04:00:00|7690.7|7659.9|7690.4|7659.7|7692.8|7662|7687.3|7656.7|0
1630641900000|2021-09-03 04:05:00|7693.1|7662.3|7677.8|7647.2|7693.1|7662.3|7677.8|7647.2|0
1630642200000|2021-09-03 04:10:00|7683.4|7652.8|7685.2|7654.6|7685.2|7654.6|7681.1|7650.5|0
1630642500000|2021-09-03 04:15:00|7683.2|7652.6|7680.6|7650|7683.8|7653.2|7677.5|7646.9|0
1630642800000|2021-09-03 04:20:00|7683.6|7653|7674.4|7643.8|7683.6|7653|7669.4|7638.8|0
1630643100000|2021-09-03 04:25:00|7673.7|7643.1|7669.1|7638.5|7674.5|7643.9|7665.3|7634.7|0
1630643400000|2021-09-03 04:30:00|7670.2|7639.6|7667.1|7636.5|7672.5|7641.9|7667.1|7636.5|0
1630643700000|2021-09-03 04:35:00|7665.5|7634.9|7652.8|7622.2|7666.1|7635.5|7652.8|7622.2|0
1630644000000|2021-09-03 04:40:00|7650.3|7619.7|7649.5|7618.9|7650.3|7619.7|7643.4|7612.8|0
1630644300000|2021-09-03 04:45:00|7650|7619.4|7647|7616.4|7650|7619.4|7644.9|7614.3|0
1630644600000|2021-09-03 04:50:00|7637.9|7607.5|7637.8|7607.4|7639.3|7608.9|7634.4|7604|0
1630644900000|2021-09-03 04:55:00|7637.2|7606.8|7646.3|7615.7|7646.3|7615.7|7637.2|7606.8|0
1630645200000|2021-09-03 05:00:00|7649.2|7618.6|7649.4|7618.8|7649.4|7618.8|7645.1|7614.5|0
1630645500000|2021-09-03 05:05:00|7648.3|7617.7|7654.7|7624.1|7654.7|7624.1|7639.3|7608.9|0
1630645800000|2021-09-03 05:10:00|7658.4|7627.8|7661.5|7630.9|7661.5|7630.9|7653.1|7622.5|0
1630646100000|2021-09-03 05:15:00|7661.4|7630.8|7664.2|7633.6|7664.2|7633.6|7657.7|7627.1|0
1630646400000|2021-09-03 05:20:00|7660.9|7630.3|7664.5|7633.9|7668.3|7637.7|7656.1|7625.5|0
1630646700000|2021-09-03 05:25:00|7666.5|7635.9|7657.9|7627.3|7666.5|7635.9|7657.7|7627.1|0
1630647000000|2021-09-03 05:30:00|7650.4|7619.8|7660.9|7630.3|7660.9|7630.3|7650.4|7619.8|0
1630647300000|2021-09-03 05:35:00|7657.5|7626.9|7668.1|7637.5|7668.1|7637.5|7657.5|7626.9|0
1630647600000|2021-09-03 05:40:00|7663|7632.4|7668.8|7638.2|7670.8|7640.2|7658.2|7627.6|0
1630647900000|2021-09-03 05:45:00|7668.9|7638.3|7670.8|7640.2|7670.8|7640.2|7659.5|7628.9|0
1630648200000|2021-09-03 05:50:00|7668.1|7637.5|7672.8|7642.2|7673.3|7642.7|7666.9|7636.3|0
1630648500000|2021-09-03 05:55:00|7672.9|7642.3|7668.7|7638.1|7676|7645.4|7668.7|7638.1|0
1630887000000|2021-09-06 00:10:00|7572.9|7542.7|7563.9|7533.7|7572.9|7542.7|7556.3|7526.1|0
1630887300000|2021-09-06 00:15:00|7555.3|7525.1|7541.1|7510.9|7555.3|7525.1|7535|7505|0
1630887600000|2021-09-06 00:20:00|7542.7|7512.5|7521|7491|7555.2|7525|7519.7|7489.7|0
1630887900000|2021-09-06 00:25:00|7521.6|7491.6|7503.7|7473.7|7521.6|7491.6|7498.1|7468.1|0
1630888200000|2021-09-06 00:30:00|7501|7471|7502.3|7472.3|7507.4|7477.4|7498|7468|0
1630888500000|2021-09-06 00:35:00|7503.8|7473.8|7508.5|7478.5|7511.9|7481.9|7503.8|7473.8|0
1630888800000|2021-09-06 00:40:00|7506.3|7476.3|7509.7|7479.7|7509.7|7479.7|7502.1|7472.1|0
1630889100000|2021-09-06 00:45:00|7506.5|7476.5|7502.9|7472.9|7508.9|7478.9|7501.6|7471.6|0
1630889400000|2021-09-06 00:50:00|7505.7|7475.7|7492.6|7462.6|7506.6|7476.6|7492.5|7462.5|0
1630889700000|2021-09-06 00:55:00|7494.7|7464.7|7504.9|7474.9|7505|7475|7494.7|7464.7|0
1630890000000|2021-09-06 01:00:00|7507.5|7477.5|7506.2|7476.2|7511.7|7481.7|7504.6|7474.6|0
1630890300000|2021-09-06 01:05:00|7507.1|7477.1|7493.6|7463.6|7507.1|7477.1|7493.6|7463.6|0
1630890600000|2021-09-06 01:10:00|7491|7461|7506.1|7476.1|7506.1|7476.1|7491|7461|0
1630890900000|2021-09-06 01:15:00|7504.9|7474.9|7503|7473|7504.9|7474.9|7499.9|7469.9|0
1630891200000|2021-09-06 01:20:00|7503.7|7473.7|7500.6|7470.6|7512.1|7482.1|7498.2|7468.2|0
1630891500000|2021-09-06 01:25:00|7500.5|7470.5|7493.5|7463.5|7500.5|7470.5|7493.1|7463.1|0
1630891800000|2021-09-06 01:30:00|7493.7|7463.7|7501.8|7471.8|7501.8|7471.8|7493|7463|0
1630892100000|2021-09-06 01:35:00|7502.2|7472.2|7510.3|7480.3|7511|7481|7502.2|7472.2|0
1630892400000|2021-09-06 01:40:00|7510.4|7480.4|7491.9|7461.9|7512.7|7482.7|7491.9|7461.9|0
1630892700000|2021-09-06 01:45:00|7485.3|7455.5|7475.8|7446|7485.3|7455.5|7475.8|7446|0
1630893000000|2021-09-06 01:50:00|7478.1|7448.3|7475.1|7445.3|7480|7450.2|7473.3|7443.5|0
1630893300000|2021-09-06 01:55:00|7479|7449.2|7479|7449.2|7483.8|7454|7479|7449.2|0
1630893600000|2021-09-06 02:00:00|7476.8|7447|7479.7|7449.9|7480.7|7450.9|7476.8|7447|0
1630893900000|2021-09-06 02:05:00|7480.4|7450.6|7475.6|7445.8|7480.4|7450.6|7472.5|7442.7|0
1630894200000|2021-09-06 02:10:00|7475.8|7446|7478.3|7448.5|7478.3|7448.5|7470.3|7440.5|0
1630894500000|2021-09-06 02:15:00|7476.5|7446.7|7477.1|7447.3|7480.7|7450.9|7471.1|7441.3|0
1630894800000|2021-09-06 02:20:00|7477.6|7447.8|7490.2|7460.2|7490.2|7460.2|7476.6|7446.8|0
1630895100000|2021-09-06 02:25:00|7488.1|7458.3|7494.2|7464.2|7494.2|7464.2|7487.2|7457.4|0
1630895400000|2021-09-06 02:30:00|7491.5|7461.5|7487.4|7457.6|7492.1|7462.1|7487.3|7457.5|0
1630895700000|2021-09-06 02:35:00|7482|7452.2|7488.5|7458.7|7493.2|7463.2|7481.8|7452|0
1630896000000|2021-09-06 02:40:00|7489.3|7459.5|7486.8|7457|7489.3|7459.5|7485.5|7455.7|0
1630896300000|2021-09-06 02:45:00|7487.2|7457.4|7494.2|7464.2|7494.2|7464.2|7487.2|7457.4|0
1630896600000|2021-09-06 02:50:00|7493.1|7463.1|7488.3|7458.5|7493.1|7463.1|7485.8|7456|0
1630896900000|2021-09-06 02:55:00|7491.3|7461.3|7487.9|7458.1|7491.3|7461.3|7484.4|7454.6|0
1630897200000|2021-09-06 03:00:00|7489.3|7459.5|7493.7|7463.7|7493.7|7463.7|7484.9|7455.1|0
1630897500000|2021-09-06 03:05:00|7493|7463|7486.4|7456.6|7493|7463|7486.4|7456.6|0
1630897800000|2021-09-06 03:10:00|7487.2|7457.4|7489.2|7459.4|7489.2|7459.4|7483.7|7453.9|0
1630898100000|2021-09-06 03:15:00|7492.4|7462.4|7490.6|7460.6|7494|7464|7488.2|7458.4|0
1630898400000|2021-09-06 03:20:00|7490.4|7460.4|7488.1|7458.3|7490.4|7460.4|7487|7457.2|0
1630898700000|2021-09-06 03:25:00|7492.8|7462.8|7490.8|7460.8|7493.7|7463.7|7489.3|7459.5|0
1630899000000|2021-09-06 03:30:00|7491.4|7461.4|7490.5|7460.5|7492.1|7462.1|7487.8|7458|0
1630899300000|2021-09-06 03:35:00|7491.6|7461.6|7491.8|7461.8|7491.9|7461.9|7488.2|7458.4|0
1630899600000|2021-09-06 03:40:00|7489.5|7459.7|7495.7|7465.7|7495.7|7465.7|7489.5|7459.7|0
1630899900000|2021-09-06 03:45:00|7492.1|7462.1|7492.7|7462.7|7495.1|7465.1|7490.7|7460.7|0
1630900200000|2021-09-06 03:50:00|7493.3|7463.3|7492.4|7462.4|7493.6|7463.6|7489.8|7460|0
1630900500000|2021-09-06 03:55:00|7494.6|7464.6|7499.5|7469.5|7502.4|7472.4|7491.1|7461.1|0
1630900800000|2021-09-06 04:00:00|7500.5|7470.5|7500.9|7470.9|7502.8|7472.8|7500|7470|0
1630901100000|2021-09-06 04:05:00|7501.8|7471.8|7499.3|7469.3|7503.1|7473.1|7497.6|7467.6|0
1630901400000|2021-09-06 04:10:00|7500.1|7470.1|7503.9|7473.9|7504.4|7474.4|7499.2|7469.2|0
1630901700000|2021-09-06 04:15:00|7500.3|7470.3|7503.3|7473.3|7503.3|7473.3|7495.6|7465.6|0
1630902000000|2021-09-06 04:20:00|7501.8|7471.8|7503.6|7473.6|7504.7|7474.7|7500.1|7470.1|0
1630902300000|2021-09-06 04:25:00|7503.7|7473.7|7495.8|7465.8|7503.7|7473.7|7495.8|7465.8|0
1630902600000|2021-09-06 04:30:00|7499.2|7469.2|7497.3|7467.3|7499.2|7469.2|7493.1|7463.1|0
1630902900000|2021-09-06 04:35:00|7500.8|7470.8|7499.2|7469.2|7505.5|7475.5|7499.2|7469.2|0
1630903200000|2021-09-06 04:40:00|7501|7471|7503.6|7473.6|7506.2|7476.2|7500.1|7470.1|0
1630903500000|2021-09-06 04:45:00|7504.2|7474.2|7506.9|7476.9|7515.7|7485.7|7503.5|7473.5|0
1630903800000|2021-09-06 04:50:00|7507.5|7477.5|7504.6|7474.6|7510.2|7480.2|7502.4|7472.4|0
1630904100000|2021-09-06 04:55:00|7502.7|7472.7|7504.7|7474.7|7505|7475|7500.1|7470.1|0
1630904400000|2021-09-06 05:00:00|7503|7473|7500.8|7470.8|7504.6|7474.6|7496.1|7466.1|0
1630904700000|2021-09-06 05:05:00|7499.6|7469.6|7497.6|7467.6|7499.6|7469.6|7495.3|7465.3|0
1630905000000|2021-09-06 05:10:00|7497.3|7467.3|7498.8|7468.8|7500.5|7470.5|7496|7466|0
1630905300000|2021-09-06 05:15:00|7500.6|7470.6|7491.4|7461.4|7500.6|7470.6|7491.4|7461.4|0
1630905600000|2021-09-06 05:20:00|7492.5|7462.5|7485.8|7456|7492.5|7462.5|7485.8|7456|0
1630905900000|2021-09-06 05:25:00|7486.4|7456.6|7494.6|7464.6|7494.6|7464.6|7486.3|7456.5|0
1630906200000|2021-09-06 05:30:00|7493|7463|7492.9|7462.9|7495.9|7465.9|7491.9|7461.9|0
1630906500000|2021-09-06 05:35:00|7501.7|7471.7|7500.8|7470.8|7501.7|7471.7|7496.5|7466.5|0
1630906800000|2021-09-06 05:40:00|7504.5|7474.5|7509.7|7479.7|7514.3|7484.3|7502.5|7472.5|0
1630907100000|2021-09-06 05:45:00|7510.4|7480.4|7521.7|7491.7|7521.7|7491.7|7510.4|7480.4|0
1630907400000|2021-09-06 05:50:00|7520.3|7490.3|7517.4|7487.4|7520.3|7490.3|7515.4|7485.4|0
1630907700000|2021-09-06 05:55:00|7519.9|7489.9|7516.8|7486.8|7523.4|7493.4|7515.1|7485.1|0
1630973400000|2021-09-07 00:10:00|7546|7515.8|7566.5|7536.3|7566.5|7536.3|7545.4|7515.2|0
1630973700000|2021-09-07 00:15:00|7566.2|7536|7583.3|7553.1|7584.7|7554.5|7564.4|7534.2|0
1630974000000|2021-09-07 00:20:00|7590.2|7559.9|7585.9|7555.7|7596.4|7566|7584.5|7554.3|0
1630974300000|2021-09-07 00:25:00|7589.9|7559.7|7584.8|7554.6|7591.6|7561.2|7584.8|7554.6|0
1630974600000|2021-09-07 00:30:00|7584.4|7554.2|7587|7556.8|7592.1|7561.7|7584.4|7554.2|0
1630974900000|2021-09-07 00:35:00|7591.7|7561.3|7595.5|7565.1|7596.6|7566.2|7586|7555.8|0
1630975200000|2021-09-07 00:40:00|7597.2|7566.8|7589|7558.8|7597.2|7566.8|7589|7558.8|0
1630975500000|2021-09-07 00:45:00|7587.7|7557.5|7573.9|7543.7|7587.7|7557.5|7571.8|7541.6|0
1630975800000|2021-09-07 00:50:00|7572.5|7542.3|7563.4|7533.2|7572.5|7542.3|7559.2|7529|0
1630976100000|2021-09-07 00:55:00|7566.2|7536|7565.9|7535.7|7568.5|7538.3|7564.3|7534.1|0
1630976400000|2021-09-07 01:00:00|7565.2|7535|7563.3|7533.1|7573.6|7543.4|7560.2|7530|0
1630976700000|2021-09-07 01:05:00|7562.2|7532|7565.7|7535.5|7565.7|7535.5|7560.7|7530.5|0
1630977000000|2021-09-07 01:10:00|7567.6|7537.4|7561.5|7531.3|7568.4|7538.2|7558.3|7528.1|0
1630977300000|2021-09-07 01:15:00|7559.8|7529.6|7552.8|7522.6|7559.8|7529.6|7545.7|7515.5|0
1630977600000|2021-09-07 01:20:00|7549.1|7518.9|7546.9|7516.7|7549.6|7519.4|7541.7|7511.5|0
1630977900000|2021-09-07 01:25:00|7544|7513.8|7541.1|7510.9|7548.3|7518.1|7541.1|7510.9|0
1630978200000|2021-09-07 01:30:00|7544.6|7514.4|7533.6|7503.6|7544.6|7514.4|7533.5|7503.5|0
1630978500000|2021-09-07 01:35:00|7535|7505|7539.3|7509.3|7542.1|7511.9|7532.8|7502.8|0
1630978800000|2021-09-07 01:40:00|7537.2|7507.2|7524.4|7494.4|7538.8|7508.8|7522.4|7492.4|0
1630979100000|2021-09-07 01:45:00|7522.2|7492.2|7525.9|7495.9|7528.5|7498.5|7521|7491|0
1630979400000|2021-09-07 01:50:00|7526.4|7496.4|7535.1|7505.1|7539.9|7509.9|7526.4|7496.4|0
1630979700000|2021-09-07 01:55:00|7536.3|7506.3|7531|7501|7536.3|7506.3|7531|7501|0
1630980000000|2021-09-07 02:00:00|7531.4|7501.4|7533.2|7503.2|7534.4|7504.4|7530|7500|0
1630980300000|2021-09-07 02:05:00|7535.3|7505.3|7530.8|7500.8|7535.3|7505.3|7529.1|7499.1|0
1630980600000|2021-09-07 02:10:00|7535.1|7505.1|7539.9|7509.9|7543.3|7513.1|7530.8|7500.8|0
1630980900000|2021-09-07 02:15:00|7537.1|7507.1|7545.6|7515.4|7545.6|7515.4|7535.6|7505.6|0
1630981200000|2021-09-07 02:20:00|7545.4|7515.2|7551.1|7520.9|7552.1|7521.9|7545.4|7515.2|0
1630981500000|2021-09-07 02:25:00|7550.1|7519.9|7556|7525.8|7557|7526.8|7548.7|7518.5|0
1630981800000|2021-09-07 02:30:00|7558.2|7528|7564.7|7534.5|7564.7|7534.5|7558.2|7528|0
1630982100000|2021-09-07 02:35:00|7567.7|7537.5|7566.6|7536.4|7567.7|7537.5|7563.7|7533.5|0
1630982400000|2021-09-07 02:40:00|7569|7538.8|7560.2|7530|7569.6|7539.4|7560.2|7530|0
1630982700000|2021-09-07 02:45:00|7557|7526.8|7562.1|7531.9|7562.5|7532.3|7551.4|7521.2|0
1630983000000|2021-09-07 02:50:00|7562.5|7532.3|7553.8|7523.6|7563.1|7532.9|7553.8|7523.6|0
1630983300000|2021-09-07 02:55:00|7552.6|7522.4|7554.4|7524.2|7558|7527.8|7552.6|7522.4|0
1630983600000|2021-09-07 03:00:00|7555.2|7525|7560|7529.8|7563|7532.8|7555.2|7525|0
1630983900000|2021-09-07 03:05:00|7559.4|7529.2|7558.4|7528.2|7561.2|7531|7557.4|7527.2|0
1630984200000|2021-09-07 03:10:00|7558.9|7528.7|7561.8|7531.6|7561.8|7531.6|7558.9|7528.7|0
1630984500000|2021-09-07 03:15:00|7561.2|7531|7558|7527.8|7561.6|7531.4|7557.6|7527.4|0
1630984800000|2021-09-07 03:20:00|7559.1|7528.9|7565.7|7535.5|7565.7|7535.5|7556.4|7526.2|0
1630985100000|2021-09-07 03:25:00|7564.1|7533.9|7565.7|7535.5|7566.7|7536.5|7563.9|7533.7|0
1630985400000|2021-09-07 03:30:00|7566.7|7536.5|7578.9|7548.7|7578.9|7548.7|7566.7|7536.5|0
1630985700000|2021-09-07 03:35:00|7576.9|7546.7|7575.5|7545.3|7581.2|7551|7575.1|7544.9|0
1630986000000|2021-09-07 03:40:00|7577.8|7547.6|7585.2|7555|7585.2|7555|7576.2|7546|0
1630986300000|2021-09-07 03:45:00|7584|7553.8|7576.1|7545.9|7585.7|7555.5|7575.5|7545.3|0
1630986600000|2021-09-07 03:50:00|7574.9|7544.7|7576.4|7546.2|7576.6|7546.4|7573|7542.8|0
1630986900000|2021-09-07 03:55:00|7575.6|7545.4|7578.6|7548.4|7579.2|7549|7573.8|7543.6|0
1630987200000|2021-09-07 04:00:00|7578|7547.8|7576.6|7546.4|7578|7547.8|7571.3|7541.1|0
1630987500000|2021-09-07 04:05:00|7576.9|7546.7|7570.1|7539.9|7576.9|7546.7|7569.6|7539.4|0
1630987800000|2021-09-07 04:10:00|7567.8|7537.6|7570.9|7540.7|7573.6|7543.4|7567.8|7537.6|0
1630988100000|2021-09-07 04:15:00|7571.1|7540.9|7574.3|7544.1|7576.4|7546.2|7571.1|7540.9|0
1630988400000|2021-09-07 04:20:00|7573.7|7543.5|7575.3|7545.1|7576.7|7546.5|7571.3|7541.1|0
1630988700000|2021-09-07 04:25:00|7579.4|7549.2|7585.2|7555|7587.7|7557.5|7576.7|7546.5|0
1630989000000|2021-09-07 04:30:00|7585|7554.8|7569.4|7539.2|7585|7554.8|7566.2|7536|0
1630989300000|2021-09-07 04:35:00|7568.1|7537.9|7563.5|7533.3|7568.1|7537.9|7561.9|7531.7|0
1630989600000|2021-09-07 04:40:00|7565.4|7535.2|7579.7|7549.5|7580|7549.8|7564.3|7534.1|0
1630989900000|2021-09-07 04:45:00|7581.8|7551.6|7574.7|7544.5|7581.8|7551.6|7574.6|7544.4|0
1630990200000|2021-09-07 04:50:00|7574.6|7544.4|7581.3|7551.1|7581.3|7551.1|7569.5|7539.3|0
1630990500000|2021-09-07 04:55:00|7580.9|7550.7|7576.6|7546.4|7583.9|7553.7|7576.5|7546.3|0
1630990800000|2021-09-07 05:00:00|7575.4|7545.2|7572.8|7542.6|7576.9|7546.7|7572.8|7542.6|0
1630991100000|2021-09-07 05:05:00|7573.9|7543.7|7577.7|7547.5|7580|7549.8|7573.9|7543.7|0
1630991400000|2021-09-07 05:10:00|7579.7|7549.5|7576.7|7546.5|7579.7|7549.5|7575.7|7545.5|0
1630991700000|2021-09-07 05:15:00|7576.5|7546.3|7578.9|7548.7|7578.9|7548.7|7575.9|7545.7|0
1630992000000|2021-09-07 05:20:00|7577.8|7547.6|7575.3|7545.1|7578.5|7548.3|7573.8|7543.6|0
1630992300000|2021-09-07 05:25:00|7576.2|7546|7568.3|7538.1|7577.3|7547.1|7567.7|7537.5|0
1630992600000|2021-09-07 05:30:00|7570.4|7540.2|7568.3|7538.1|7572.6|7542.4|7565.4|7535.2|0
1630992900000|2021-09-07 05:35:00|7574.2|7544|7575.2|7545|7577.2|7547|7570.8|7540.6|0
1630993200000|2021-09-07 05:40:00|7574.4|7544.2|7578|7547.8|7578|7547.8|7574.4|7544.2|0
1630993500000|2021-09-07 05:45:00|7575.8|7545.6|7574.7|7544.5|7576.5|7546.3|7571|7540.8|0
1630993800000|2021-09-07 05:50:00|7574.3|7544.1|7574.6|7544.4|7576.6|7546.4|7572.5|7542.3|0
1630994100000|2021-09-07 05:55:00|7571.7|7541.5|7584|7553.8|7590.7|7560.3|7571.7|7541.5|0
1631059800000|2021-09-08 00:10:00|7523.8|7493.8|7529.1|7499.1|7539.8|7509.8|7520.1|7490.1|0
1631060100000|2021-09-08 00:15:00|7533.9|7503.9|7551.5|7521.3|7553.2|7523|7533.9|7503.9|0
1631060400000|2021-09-08 00:20:00|7551.8|7521.6|7546|7515.8|7557.1|7526.9|7546|7515.8|0
1631060700000|2021-09-08 00:25:00|7551.9|7521.7|7558.4|7528.2|7558.4|7528.2|7551.9|7521.7|0
1631061000000|2021-09-08 00:30:00|7555.4|7525.2|7567.6|7537.4|7567.6|7537.4|7551.7|7521.5|0
1631061300000|2021-09-08 00:35:00|7566.6|7536.4|7568.9|7538.7|7581.8|7551.6|7566.6|7536.4|0
1631061600000|2021-09-08 00:40:00|7567.5|7537.3|7567.3|7537.1|7569.7|7539.5|7564.5|7534.3|0
1631061900000|2021-09-08 00:45:00|7566|7535.8|7579.1|7548.9|7579.1|7548.9|7566|7535.8|0
1631062200000|2021-09-08 00:50:00|7582.9|7552.7|7586.8|7556.6|7587.9|7557.7|7582.9|7552.7|0
1631062500000|2021-09-08 00:55:00|7584.3|7554.1|7582.8|7552.6|7588.9|7558.7|7582.7|7552.5|0
1631062800000|2021-09-08 01:00:00|7586.1|7555.9|7576|7545.8|7586.1|7555.9|7574.1|7543.9|0
1631063100000|2021-09-08 01:05:00|7576.7|7546.5|7571.9|7541.7|7577.3|7547.1|7571.9|7541.7|0
1631063400000|2021-09-08 01:10:00|7575|7544.8|7578.8|7548.6|7583|7552.8|7575|7544.8|0
1631063700000|2021-09-08 01:15:00|7582|7551.8|7590|7559.8|7594.5|7564.1|7582|7551.8|0
1631064000000|2021-09-08 01:20:00|7587.4|7557.2|7595.2|7564.8|7599.2|7568.8|7587.4|7557.2|0
1631064300000|2021-09-08 01:25:00|7594.9|7564.5|7595.9|7565.5|7599.7|7569.3|7590.2|7559.9|0
1631064600000|2021-09-08 01:30:00|7590.6|7560.2|7578.7|7548.5|7593.8|7563.4|7578.7|7548.5|0
1631064900000|2021-09-08 01:35:00|7576.8|7546.6|7567.1|7536.9|7579.8|7549.6|7567.1|7536.9|0
1631065200000|2021-09-08 01:40:00|7566.1|7535.9|7570.5|7540.3|7571|7540.8|7565.3|7535.1|0
1631065500000|2021-09-08 01:45:00|7570.7|7540.5|7571.3|7541.1|7571.3|7541.1|7561.9|7531.7|0
1631065800000|2021-09-08 01:50:00|7569.8|7539.6|7569|7538.8|7571.2|7541|7567.2|7537|0
1631066100000|2021-09-08 01:55:00|7566.8|7536.6|7573.6|7543.4|7574.3|7544.1|7566.8|7536.6|0
1631066400000|2021-09-08 02:00:00|7572.7|7542.5|7577.1|7546.9|7577.6|7547.4|7570.9|7540.7|0
1631066700000|2021-09-08 02:05:00|7577.6|7547.4|7580.3|7550.1|7580.3|7550.1|7573|7542.8|0
1631067000000|2021-09-08 02:10:00|7578.4|7548.2|7578.4|7548.2|7584|7553.8|7578.4|7548.2|0
1631067300000|2021-09-08 02:15:00|7579.4|7549.2|7579.3|7549.1|7584.3|7554.1|7578.5|7548.3|0
1631067600000|2021-09-08 02:20:00|7580.9|7550.7|7588.5|7558.3|7593|7562.6|7580.4|7550.2|0
1631067900000|2021-09-08 02:25:00|7587.4|7557.2|7587.2|7557|7594.5|7564.1|7586.5|7556.3|0
1631068200000|2021-09-08 02:30:00|7597.3|7566.9|7590.5|7560.1|7597.3|7566.9|7590.5|7560.1|0
1631068500000|2021-09-08 02:35:00|7592.1|7561.7|7594.9|7564.5|7594.9|7564.5|7588.7|7558.5|0
1631068800000|2021-09-08 02:40:00|7591.2|7560.8|7586.7|7556.5|7593.4|7563|7582.8|7552.6|0
1631069100000|2021-09-08 02:45:00|7586.5|7556.3|7576|7545.8|7587|7556.8|7576|7545.8|0
1631069400000|2021-09-08 02:50:00|7573.4|7543.2|7584|7553.8|7584|7553.8|7573.1|7542.9|0
1631069700000|2021-09-08 02:55:00|7583.7|7553.5|7589|7558.8|7589|7558.8|7583.3|7553.1|0
1631070000000|2021-09-08 03:00:00|7586.6|7556.4|7580.1|7549.9|7587.5|7557.3|7578.9|7548.7|0
1631070300000|2021-09-08 03:05:00|7582.3|7552.1|7578.1|7547.9|7582.3|7552.1|7576.5|7546.3|0
1631070600000|2021-09-08 03:10:00|7578.4|7548.2|7582.5|7552.3|7582.5|7552.3|7575.9|7545.7|0
1631070900000|2021-09-08 03:15:00|7581.3|7551.1|7580.5|7550.3|7583.1|7552.9|7578.1|7547.9|0
1631071200000|2021-09-08 03:20:00|7579.1|7548.9|7576.2|7546|7581.2|7551|7576.2|7546|0
1631071500000|2021-09-08 03:25:00|7578.6|7548.4|7573.1|7542.9|7578.6|7548.4|7572.1|7541.9|0
1631071800000|2021-09-08 03:30:00|7572.9|7542.7|7573.9|7543.7|7576.2|7546|7570.3|7540.1|0
1631072100000|2021-09-08 03:35:00|7573.3|7543.1|7571.4|7541.2|7573.3|7543.1|7566.6|7536.4|0
1631072400000|2021-09-08 03:40:00|7569.9|7539.7|7570|7539.8|7570|7539.8|7565.8|7535.6|0
1631072700000|2021-09-08 03:45:00|7570.7|7540.5|7574.1|7543.9|7574.7|7544.5|7568.1|7537.9|0
1631073000000|2021-09-08 03:50:00|7571.3|7541.1|7573.9|7543.7|7573.9|7543.7|7570.6|7540.4|0
1631073300000|2021-09-08 03:55:00|7574.5|7544.3|7569.1|7538.9|7575.9|7545.7|7569.1|7538.9|0
1631073600000|2021-09-08 04:00:00|7570.7|7540.5|7568.7|7538.5|7574.5|7544.3|7568.7|7538.5|0
1631073900000|2021-09-08 04:05:00|7568.6|7538.4|7568.9|7538.7|7569.1|7538.9|7564|7533.8|0
1631074200000|2021-09-08 04:10:00|7568.2|7538|7567.9|7537.7|7570|7539.8|7565.9|7535.7|0
1631074500000|2021-09-08 04:15:00|7566.6|7536.4|7565.1|7534.9|7566.6|7536.4|7560.8|7530.6|0
1631074800000|2021-09-08 04:20:00|7564.7|7534.5|7564.4|7534.2|7567.9|7537.7|7560.9|7530.7|0
1631075100000|2021-09-08 04:25:00|7567.1|7536.9|7569|7538.8|7571.7|7541.5|7565.6|7535.4|0
1631075400000|2021-09-08 04:30:00|7570.3|7540.1|7571.8|7541.6|7571.8|7541.6|7565.5|7535.3|0
1631075700000|2021-09-08 04:35:00|7570.9|7540.7|7569.4|7539.2|7570.9|7540.7|7568|7537.8|0
1631076000000|2021-09-08 04:40:00|7569.1|7538.9|7566.3|7536.1|7569.1|7538.9|7564|7533.8|0
1631076300000|2021-09-08 04:45:00|7566.6|7536.4|7575.8|7545.6|7575.8|7545.6|7565.9|7535.7|0
1631076600000|2021-09-08 04:50:00|7573.9|7543.7|7574.1|7543.9|7577.8|7547.6|7573.9|7543.7|0
1631076900000|2021-09-08 04:55:00|7575.7|7545.5|7584.7|7554.5|7585.8|7555.6|7575.7|7545.5|0
1631077200000|2021-09-08 05:00:00|7585.9|7555.7|7589.6|7559.4|7589.6|7559.4|7581.3|7551.1|0
1631077500000|2021-09-08 05:05:00|7589.1|7558.9|7589.8|7559.6|7594.8|7564.4|7585.7|7555.5|0
1631077800000|2021-09-08 05:10:00|7588.6|7558.4|7585.7|7555.5|7592.5|7562.1|7585.7|7555.5|0
1631078100000|2021-09-08 05:15:00|7585.6|7555.4|7590|7559.8|7590.8|7560.4|7585.6|7555.4|0
1631078400000|2021-09-08 05:20:00|7590.3|7559.9|7590.6|7560.2|7590.6|7560.2|7587|7556.8|0
1631078700000|2021-09-08 05:25:00|7590.3|7559.9|7584.6|7554.4|7592.4|7562|7584.6|7554.4|0
1631079000000|2021-09-08 05:30:00|7584.8|7554.6|7585.6|7555.4|7587.6|7557.4|7584.8|7554.6|0
1631079300000|2021-09-08 05:35:00|7583.1|7552.9|7585.8|7555.6|7588.4|7558.2|7583.1|7552.9|0
1631079600000|2021-09-08 05:40:00|7584.5|7554.3|7604.1|7573.7|7604.1|7573.7|7584.5|7554.3|0
1631079900000|2021-09-08 05:45:00|7603.4|7573|7594.5|7564.1|7603.4|7573|7594.5|7564.1|0
1631080200000|2021-09-08 05:50:00|7594.9|7564.5|7596.3|7565.9|7600.7|7570.3|7590.7|7560.3|0
1631080500000|2021-09-08 05:55:00|7595.1|7564.7|7598.8|7568.4|7602.2|7571.8|7594.9|7564.5|0
1631146200000|2021-09-09 00:10:00|7571.3|7541.1|7561.1|7530.9|7571.3|7541.1|7561.1|7530.9|0
1631146500000|2021-09-09 00:15:00|7564.7|7534.5|7543.1|7512.9|7564.7|7534.5|7543.1|7512.9|0
1631146800000|2021-09-09 00:20:00|7545.1|7514.9|7550|7519.8|7556.1|7525.9|7542.3|7512.1|0
1631147100000|2021-09-09 00:25:00|7545.3|7515.1|7543.8|7513.6|7547.1|7516.9|7543.2|7513|0
1631147400000|2021-09-09 00:30:00|7543.3|7513.1|7535.3|7505.3|7543.3|7513.1|7530.9|7500.9|0
1631147700000|2021-09-09 00:35:00|7533.5|7503.5|7536.9|7506.9|7540.5|7510.3|7532.2|7502.2|0
1631148000000|2021-09-09 00:40:00|7538.9|7508.9|7528|7498|7538.9|7508.9|7523.2|7493.2|0
1631148300000|2021-09-09 00:45:00|7525.8|7495.8|7509.1|7479.1|7526|7496|7509.1|7479.1|0
1631148600000|2021-09-09 00:50:00|7500.6|7470.6|7495.7|7465.7|7500.6|7470.6|7495.5|7465.5|0
1631148900000|2021-09-09 00:55:00|7497.1|7467.1|7491.4|7461.4|7497.1|7467.1|7491.2|7461.2|0
1631149200000|2021-09-09 01:00:00|7489.2|7459.4|7493.7|7463.7|7493.7|7463.7|7487.9|7458.1|0
1631149500000|2021-09-09 01:05:00|7491.7|7461.7|7489.4|7459.6|7495.2|7465.2|7489.3|7459.5|0
1631149800000|2021-09-09 01:10:00|7490.4|7460.4|7489.7|7459.9|7491.6|7461.6|7485.8|7456|0
1631150100000|2021-09-09 01:15:00|7489.1|7459.3|7487.7|7457.9|7490|7460.1|7483.4|7453.6|0
1631150400000|2021-09-09 01:20:00|7487.4|7457.6|7491.9|7461.9|7491.9|7461.9|7486.4|7456.6|0
1631150700000|2021-09-09 01:25:00|7489.8|7460|7496.7|7466.7|7500.8|7470.8|7489.8|7460|0
1631151000000|2021-09-09 01:30:00|7500.3|7470.3|7493.4|7463.4|7501.7|7471.7|7490.6|7460.6|0
1631151300000|2021-09-09 01:35:00|7496|7466|7477.9|7448.1|7496|7466|7477.5|7447.7|0
1631151600000|2021-09-09 01:40:00|7478.9|7449.1|7475|7445.2|7478.9|7449.1|7469.8|7440|0
1631151900000|2021-09-09 01:45:00|7472.2|7442.4|7477.3|7447.5|7477.3|7447.5|7470.5|7440.7|0
1631152200000|2021-09-09 01:50:00|7480.4|7450.6|7486.4|7456.6|7487.2|7457.4|7478.2|7448.4|0
1631152500000|2021-09-09 01:55:00|7484.5|7454.7|7494.3|7464.3|7496.2|7466.2|7484.5|7454.7|0
1631152800000|2021-09-09 02:00:00|7496.1|7466.1|7491.1|7461.1|7496.1|7466.1|7488.9|7459.1|0
1631153100000|2021-09-09 02:05:00|7490.4|7460.4|7497.6|7467.6|7502|7472|7490.2|7460.2|0
1631153400000|2021-09-09 02:10:00|7497.8|7467.8|7505.7|7475.7|7510.7|7480.7|7496.9|7466.9|0
1631153700000|2021-09-09 02:15:00|7505.1|7475.1|7504.7|7474.7|7506|7476|7502.9|7472.9|0
1631154000000|2021-09-09 02:20:00|7505.7|7475.7|7507|7477|7508.5|7478.5|7501.8|7471.8|0
1631154300000|2021-09-09 02:25:00|7508.8|7478.8|7513.6|7483.6|7513.8|7483.8|7508.8|7478.8|0
1631154600000|2021-09-09 02:30:00|7512.1|7482.1|7510.2|7480.2|7513|7483|7509.8|7479.8|0
1631154900000|2021-09-09 02:35:00|7513.6|7483.6|7524.8|7494.8|7524.8|7494.8|7513.6|7483.6|0
1631155200000|2021-09-09 02:40:00|7519.7|7489.7|7523.2|7493.2|7523.2|7493.2|7519.5|7489.5|0
1631155500000|2021-09-09 02:45:00|7523.1|7493.1|7523.7|7493.7|7526|7496|7520.4|7490.4|0
1631155800000|2021-09-09 02:50:00|7524.9|7494.9|7521.9|7491.9|7527|7497|7521.9|7491.9|0
1631156100000|2021-09-09 02:55:00|7519.5|7489.5|7521.8|7491.8|7523.5|7493.5|7517.5|7487.5|0
1631156400000|2021-09-09 03:00:00|7520.7|7490.7|7519.6|7489.6|7528.2|7498.2|7518.3|7488.3|0
1631156700000|2021-09-09 03:05:00|7521.4|7491.4|7522.5|7492.5|7523.9|7493.9|7519.3|7489.3|0
1631157000000|2021-09-09 03:10:00|7524.3|7494.3|7516.8|7486.8|7524.3|7494.3|7516.8|7486.8|0
1631157300000|2021-09-09 03:15:00|7511.1|7481.1|7507.3|7477.3|7515.9|7485.9|7507.3|7477.3|0
1631157600000|2021-09-09 03:20:00|7508|7478|7502.2|7472.2|7509.5|7479.5|7502.2|7472.2|0
1631157900000|2021-09-09 03:25:00|7501.2|7471.2|7492.4|7462.4|7501.2|7471.2|7492.4|7462.4|0
1631158200000|2021-09-09 03:30:00|7493.8|7463.8|7487.4|7457.6|7495.5|7465.5|7485.7|7455.9|0
1631158500000|2021-09-09 03:35:00|7487.3|7457.5|7480.7|7450.9|7488.8|7459|7480.7|7450.9|0
1631158800000|2021-09-09 03:40:00|7476.8|7447|7471.9|7442.1|7476.8|7447|7471.9|7442.1|0
1631159100000|2021-09-09 03:45:00|7463.9|7434.1|7460.2|7430.4|7470.8|7441|7460.2|7430.4|0
1631159400000|2021-09-09 03:50:00|7465.7|7435.9|7461.1|7431.3|7466.7|7436.9|7461.1|7431.3|0
1631159700000|2021-09-09 03:55:00|7461.2|7431.4|7460.7|7430.9|7463.6|7433.8|7458.6|7428.8|0
1631160000000|2021-09-09 04:00:00|7461.3|7431.5|7461.7|7431.9|7461.7|7431.9|7457.9|7428.1|0
1631160300000|2021-09-09 04:05:00|7463.5|7433.7|7455.5|7425.7|7466.6|7436.8|7455.5|7425.7|0
1631160600000|2021-09-09 04:10:00|7454|7424.2|7464.1|7434.3|7466.3|7436.5|7454|7424.2|0
1631160900000|2021-09-09 04:15:00|7466.4|7436.6|7467.4|7437.6|7470|7440.2|7466.3|7436.5|0
1631161200000|2021-09-09 04:20:00|7469.6|7439.8|7475.6|7445.8|7478.7|7448.9|7469.6|7439.8|0
1631161500000|2021-09-09 04:25:00|7467.6|7437.8|7472.4|7442.6|7476.3|7446.5|7467.6|7437.8|0
1631161800000|2021-09-09 04:30:00|7468.1|7438.3|7463.2|7433.4|7468.9|7439.1|7460.1|7430.3|0
1631162100000|2021-09-09 04:35:00|7463.1|7433.3|7449.7|7419.9|7463.1|7433.3|7449.7|7419.9|0
1631162400000|2021-09-09 04:40:00|7448.5|7418.7|7446.5|7416.7|7452.4|7422.6|7446.5|7416.7|0
1631162700000|2021-09-09 04:45:00|7449.5|7419.7|7445.1|7415.3|7455|7425.2|7445.1|7415.3|0
1631163000000|2021-09-09 04:50:00|7444.6|7414.8|7447.1|7417.3|7447.1|7417.3|7440.4|7410.6|0
1631163300000|2021-09-09 04:55:00|7444.8|7415|7447|7417.2|7447.9|7418.1|7443.2|7413.4|0
1631163600000|2021-09-09 05:00:00|7447.2|7417.4|7437.4|7407.8|7448.5|7418.7|7437.4|7407.8|0
1631163900000|2021-09-09 05:05:00|7434|7404.4|7434|7404.4|7434|7404.4|7428.8|7399.2|0
1631164200000|2021-09-09 05:10:00|7433.5|7403.9|7442.5|7412.7|7443.3|7413.5|7425.1|7395.5|0
1631164500000|2021-09-09 05:15:00|7447.7|7417.9|7452|7422.2|7454|7424.2|7447.7|7417.9|0
1631164800000|2021-09-09 05:20:00|7451.1|7421.3|7448.4|7418.6|7451.1|7421.3|7445|7415.2|0
1631165100000|2021-09-09 05:25:00|7444.4|7414.6|7444|7414.2|7448.5|7418.7|7444|7414.2|0
1631165400000|2021-09-09 05:30:00|7438.3|7408.7|7426.7|7397.1|7438.3|7408.7|7423.4|7393.8|0
1631165700000|2021-09-09 05:35:00|7428.2|7398.6|7439.5|7409.9|7439.5|7409.9|7427|7397.4|0
1631166000000|2021-09-09 05:40:00|7444.5|7414.7|7452.6|7422.8|7455.4|7425.6|7444.5|7414.7|0
1631166300000|2021-09-09 05:45:00|7448.7|7418.9|7447.3|7417.5|7451.2|7421.4|7447.2|7417.4|0
1631166600000|2021-09-09 05:50:00|7451.2|7421.4|7448|7418.2|7451.5|7421.7|7446.9|7417.1|0
1631166900000|2021-09-09 05:55:00|7452.1|7422.3|7452.7|7422.9|7457.4|7427.6|7448.6|7418.8|0
1631232600000|2021-09-10 00:10:00|7499.5|7469.5|7493.4|7463.4|7503.3|7473.3|7493.4|7463.4|0
1631232900000|2021-09-10 00:15:00|7487.8|7458|7496|7466|7497.2|7467.2|7487.4|7457.6|0
1631233200000|2021-09-10 00:20:00|7494.7|7464.7|7493.6|7463.6|7497.7|7467.7|7489.3|7459.5|0
1631233500000|2021-09-10 00:25:00|7494.8|7464.8|7493.1|7463.1|7496.6|7466.6|7488.6|7458.8|0
1631233800000|2021-09-10 00:30:00|7493.9|7463.9|7489.8|7460|7495.5|7465.5|7488.7|7458.9|0
1631234100000|2021-09-10 00:35:00|7488.4|7458.6|7504.5|7474.5|7504.5|7474.5|7488.4|7458.6|0
1631234400000|2021-09-10 00:40:00|7503.6|7473.6|7499.3|7469.3|7503.6|7473.6|7499.3|7469.3|0
1631234700000|2021-09-10 00:45:00|7501.6|7471.6|7500.9|7470.9|7501.6|7471.6|7493.3|7463.3|0
1631235000000|2021-09-10 00:50:00|7498.9|7468.9|7497.3|7467.3|7500|7470|7494.9|7464.9|0
1631235300000|2021-09-10 00:55:00|7496.7|7466.7|7497.9|7467.9|7499.5|7469.5|7496.6|7466.6|0
1631235600000|2021-09-10 01:00:00|7501.1|7471.1|7489.6|7459.8|7501.1|7471.1|7489.6|7459.8|0
1631235900000|2021-09-10 01:05:00|7489.8|7460|7491.1|7461.1|7493.2|7463.2|7487.3|7457.5|0
1631236200000|2021-09-10 01:10:00|7490.3|7460.3|7489.4|7459.6|7490.3|7460.3|7487.2|7457.4|0
1631236500000|2021-09-10 01:15:00|7486.7|7456.9|7483.1|7453.3|7486.7|7456.9|7482.3|7452.5|0
1631236800000|2021-09-10 01:20:00|7482.2|7452.4|7471|7441.2|7482.5|7452.7|7471|7441.2|0
1631237100000|2021-09-10 01:25:00|7471.8|7442|7477.6|7447.8|7478.2|7448.4|7471.8|7442|0
1631237400000|2021-09-10 01:30:00|7478|7448.2|7471.4|7441.6|7478|7448.2|7471.4|7441.6|0
1631237700000|2021-09-10 01:35:00|7473.6|7443.8|7476.6|7446.8|7477.6|7447.8|7471.2|7441.4|0
1631238000000|2021-09-10 01:40:00|7479.3|7449.5|7476.6|7446.8|7482.1|7452.3|7476.6|7446.8|0
1631238300000|2021-09-10 01:45:00|7473.9|7444.1|7466.8|7437|7474.3|7444.5|7466.8|7437|0
1631238600000|2021-09-10 01:50:00|7467.4|7437.6|7538.9|7508.9|7538.9|7508.9|7467.4|7437.6|0
1631238900000|2021-09-10 01:55:00|7526|7496|7539.3|7509.3|7540.5|7510.3|7526|7496|0
1631239200000|2021-09-10 02:00:00|7540.9|7510.7|7547.8|7517.6|7547.8|7517.6|7537.2|7507.2|0
1631239500000|2021-09-10 02:05:00|7549.5|7519.3|7555.7|7525.5|7556.7|7526.5|7548.1|7517.9|0
1631239800000|2021-09-10 02:10:00|7555.4|7525.2|7546.3|7516.1|7555.4|7525.2|7546.3|7516.1|0
1631240100000|2021-09-10 02:15:00|7543.5|7513.3|7532.7|7502.7|7544.1|7513.9|7530|7500|0
1631240400000|2021-09-10 02:20:00|7530.6|7500.6|7526.1|7496.1|7538.1|7508.1|7526.1|7496.1|0
1631240700000|2021-09-10 02:25:00|7525|7495|7526.7|7496.7|7529.9|7499.9|7522.7|7492.7|0
1631241000000|2021-09-10 02:30:00|7527|7497|7524.6|7494.6|7528.7|7498.7|7519.8|7489.8|0
1631241300000|2021-09-10 02:35:00|7526.5|7496.5|7523.6|7493.6|7529.4|7499.4|7523.6|7493.6|0
1631241600000|2021-09-10 02:40:00|7522.7|7492.7|7525.2|7495.2|7528.5|7498.5|7521.8|7491.8|0
1631241900000|2021-09-10 02:45:00|7531.5|7501.5|7532.8|7502.8|7533.3|7503.3|7530.5|7500.5|0
1631242200000|2021-09-10 02:50:00|7533.1|7503.1|7533.9|7503.9|7539.1|7509.1|7533.1|7503.1|0
1631242500000|2021-09-10 02:55:00|7535.7|7505.7|7534.8|7504.8|7535.7|7505.7|7530.7|7500.7|0
1631242800000|2021-09-10 03:00:00|7540.6|7510.4|7554.3|7524.1|7554.3|7524.1|7540.6|7510.4|0
1631243100000|2021-09-10 03:05:00|7551.4|7521.2|7546.3|7516.1|7555.7|7525.5|7546.3|7516.1|0
1631243400000|2021-09-10 03:10:00|7545.1|7514.9|7549|7518.8|7549|7518.8|7543|7512.8|0
1631243700000|2021-09-10 03:15:00|7545.9|7515.7|7543.7|7513.5|7548.9|7518.7|7543.7|7513.5|0
1631244000000|2021-09-10 03:20:00|7543.5|7513.3|7548|7517.8|7550.3|7520.1|7543.5|7513.3|0
1631244300000|2021-09-10 03:25:00|7544.3|7514.1|7553.1|7522.9|7553.1|7522.9|7544.3|7514.1|0
1631244600000|2021-09-10 03:30:00|7557.1|7526.9|7551.5|7521.3|7557.1|7526.9|7551.5|7521.3|0
1631244900000|2021-09-10 03:35:00|7548.5|7518.3|7549.2|7519|7555.9|7525.7|7546.3|7516.1|0
1631245200000|2021-09-10 03:40:00|7552.2|7522|7545.1|7514.9|7552.5|7522.3|7545.1|7514.9|0
1631245500000|2021-09-10 03:45:00|7548.2|7518|7553.2|7523|7553.3|7523.1|7548.2|7518|0
1631245800000|2021-09-10 03:50:00|7552.5|7522.3|7551.7|7521.5|7554.3|7524.1|7550.4|7520.2|0
1631246100000|2021-09-10 03:55:00|7551|7520.8|7564.3|7534.1|7565.2|7535|7551|7520.8|0
1631246400000|2021-09-10 04:00:00|7562.1|7531.9|7566.8|7536.6|7569.7|7539.5|7562.1|7531.9|0
1631246700000|2021-09-10 04:05:00|7566.1|7535.9|7563.9|7533.7|7572.2|7542|7563.9|7533.7|0
1631247000000|2021-09-10 04:10:00|7565.8|7535.6|7552.3|7522.1|7566.6|7536.4|7552.3|7522.1|0
1631247300000|2021-09-10 04:15:00|7555.7|7525.5|7561|7530.8|7561|7530.8|7555.7|7525.5|0
1631247600000|2021-09-10 04:20:00|7558.9|7528.7|7564.8|7534.6|7577.5|7547.3|7558.9|7528.7|0
1631247900000|2021-09-10 04:25:00|7564.9|7534.7|7562.9|7532.7|7567|7536.8|7561.5|7531.3|0
1631248200000|2021-09-10 04:30:00|7561.9|7531.7|7569.8|7539.6|7569.8|7539.6|7561.9|7531.7|0
1631248500000|2021-09-10 04:35:00|7566.5|7536.3|7578.6|7548.4|7580.1|7549.9|7566.5|7536.3|0
1631248800000|2021-09-10 04:40:00|7578.2|7548|7571.7|7541.5|7579.8|7549.6|7570.2|7540|0
1631249100000|2021-09-10 04:45:00|7571.1|7540.9|7562.5|7532.3|7571.1|7540.9|7562.5|7532.3|0
1631249400000|2021-09-10 04:50:00|7560.1|7529.9|7556.6|7526.4|7562.3|7532.1|7556.6|7526.4|0
1631249700000|2021-09-10 04:55:00|7555.5|7525.3|7557|7526.8|7558.6|7528.4|7554.6|7524.4|0
1631250000000|2021-09-10 05:00:00|7556.5|7526.3|7557.1|7526.9|7557.1|7526.9|7548.3|7518.1|0
1631250300000|2021-09-10 05:05:00|7554.4|7524.2|7535.5|7505.5|7556.4|7526.2|7535.5|7505.5|0
1631250600000|2021-09-10 05:10:00|7540.2|7510|7553.4|7523.2|7553.4|7523.2|7540.2|7510|0
1631250900000|2021-09-10 05:15:00|7550.8|7520.6|7548.8|7518.6|7551.9|7521.7|7544.1|7513.9|0
1631251200000|2021-09-10 05:20:00|7547.6|7517.4|7546.1|7515.9|7550|7519.8|7545.3|7515.1|0
1631251500000|2021-09-10 05:25:00|7548.2|7518|7542.5|7512.3|7548.2|7518|7542.5|7512.3|0
1631251800000|2021-09-10 05:30:00|7542.7|7512.5|7543.8|7513.6|7547.2|7517|7538.4|7508.4|0
1631252100000|2021-09-10 05:35:00|7541.6|7511.4|7536.4|7506.4|7543|7512.8|7535.1|7505.1|0
1631252400000|2021-09-10 05:40:00|7537.1|7507.1|7534.3|7504.3|7539.3|7509.3|7531.8|7501.8|0
1631252700000|2021-09-10 05:45:00|7532.5|7502.5|7528.3|7498.3|7535.5|7505.5|7527.9|7497.9|0
1631253000000|2021-09-10 05:50:00|7521.8|7491.8|7520.6|7490.6|7521.8|7491.8|7513.8|7483.8|0
1631253300000|2021-09-10 05:55:00|7516.7|7486.7|7512|7482|7517.8|7487.8|7508.1|7478.1|0
1631491800000|2021-09-13 00:10:00|7573.4|7543.2|7599.3|7568.9|7599.3|7568.9|7564.7|7534.5|0
1631492100000|2021-09-13 00:15:00|7605.1|7574.7|7624.4|7594|7625.9|7595.5|7605.1|7574.7|0
1631492400000|2021-09-13 00:20:00|7630|7599.6|7632.1|7601.7|7637.8|7607.4|7630|7599.6|0
1631492700000|2021-09-13 00:25:00|7628.3|7597.9|7618.3|7587.9|7634|7603.6|7618.3|7587.9|0
1631493000000|2021-09-13 00:30:00|7611.1|7580.7|7612.5|7582.1|7619.8|7589.4|7611.1|7580.7|0
1631493300000|2021-09-13 00:35:00|7615.1|7584.7|7624.4|7594|7627.6|7597.2|7615.1|7584.7|0
1631493600000|2021-09-13 00:40:00|7620|7589.6|7624.7|7594.3|7624.7|7594.3|7616.8|7586.4|0
1631493900000|2021-09-13 00:45:00|7628.6|7598.2|7629.1|7598.7|7632.4|7602|7626.6|7596.2|0
1631494200000|2021-09-13 00:50:00|7633.1|7602.7|7640.3|7609.8|7641.3|7610.7|7630.7|7600.3|0
1631494500000|2021-09-13 00:55:00|7638.2|7607.8|7631.4|7601|7643.2|7612.6|7631.4|7601|0
1631494800000|2021-09-13 01:00:00|7630|7599.6|7633.6|7603.2|7636.1|7605.7|7630|7599.6|0
1631495100000|2021-09-13 01:05:00|7634.3|7603.9|7636|7605.6|7648.1|7617.5|7633.2|7602.8|0
1631495400000|2021-09-13 01:10:00|7635.8|7605.4|7637|7606.6|7639.9|7609.5|7635.7|7605.3|0
1631495700000|2021-09-13 01:15:00|7637.9|7607.5|7632.4|7602|7637.9|7607.5|7630.7|7600.3|0
1631496000000|2021-09-13 01:20:00|7628.1|7597.7|7627.4|7597|7632.1|7601.7|7624.1|7593.7|0
1631496300000|2021-09-13 01:25:00|7626.1|7595.7|7621.2|7590.8|7626.1|7595.7|7619.5|7589.1|0
1631496600000|2021-09-13 01:30:00|7622.1|7591.7|7625.4|7595|7626.4|7596|7619.6|7589.2|0
1631496900000|2021-09-13 01:35:00|7625|7594.6|7628.9|7598.5|7631.2|7600.8|7624|7593.6|0
1631497200000|2021-09-13 01:40:00|7624.6|7594.2|7624|7593.6|7626.6|7596.2|7623.1|7592.7|0
1631497500000|2021-09-13 01:45:00|7627.5|7597.1|7630.5|7600.1|7632.5|7602.1|7624.7|7594.3|0
1631497800000|2021-09-13 01:50:00|7629.6|7599.2|7629.5|7599.1|7630.4|7600|7624.1|7593.7|0
1631498100000|2021-09-13 01:55:00|7631.2|7600.8|7632.6|7602.2|7632.7|7602.3|7628.7|7598.3|0
1631498400000|2021-09-13 02:00:00|7632.5|7602.1|7630.2|7599.8|7636.4|7606|7630.2|7599.8|0
1631498700000|2021-09-13 02:05:00|7631.8|7601.4|7634.6|7604.2|7636.3|7605.9|7629.1|7598.7|0
1631499000000|2021-09-13 02:10:00|7634|7603.6|7625.9|7595.5|7637.2|7606.8|7625.9|7595.5|0
1631499300000|2021-09-13 02:15:00|7623.5|7593.1|7618.3|7587.9|7624|7593.6|7618.2|7587.8|0
1631499600000|2021-09-13 02:20:00|7618.7|7588.3|7615|7584.6|7618.9|7588.5|7614.6|7584.2|0
1631499900000|2021-09-13 02:25:00|7614.5|7584.1|7615.5|7585.1|7615.5|7585.1|7610.2|7579.8|0
1631500200000|2021-09-13 02:30:00|7621.4|7591|7617.5|7587.1|7621.4|7591|7617.5|7587.1|0
1631500500000|2021-09-13 02:35:00|7621.3|7590.9|7623.5|7593.1|7624.2|7593.8|7619.4|7589|0
1631500800000|2021-09-13 02:40:00|7624.1|7593.7|7625.5|7595.1|7628.2|7597.8|7624.1|7593.7|0
1631501100000|2021-09-13 02:45:00|7624.6|7594.2|7620.7|7590.3|7625.4|7595|7619.8|7589.4|0
1631501400000|2021-09-13 02:50:00|7618.5|7588.1|7622.3|7591.9|7622.3|7591.9|7617.8|7587.4|0
1631501700000|2021-09-13 02:55:00|7620.5|7590.1|7618.2|7587.8|7621.8|7591.4|7615.7|7585.3|0
1631502000000|2021-09-13 03:00:00|7618.1|7587.7|7606.1|7575.7|7618.1|7587.7|7606.1|7575.7|0
1631502300000|2021-09-13 03:05:00|7606.3|7575.9|7608.4|7578|7609.8|7579.4|7604.4|7574|0
1631502600000|2021-09-13 03:10:00|7606.9|7576.5|7608.7|7578.3|7608.8|7578.4|7603.8|7573.4|0
1631502900000|2021-09-13 03:15:00|7610.6|7580.2|7608|7577.6|7611.9|7581.5|7604.6|7574.2|0
1631503200000|2021-09-13 03:20:00|7605.8|7575.4|7607.1|7576.7|7612.5|7582.1|7605.8|7575.4|0
1631503500000|2021-09-13 03:25:00|7609.1|7578.7|7619.6|7589.2|7619.6|7589.2|7609.1|7578.7|0
1631503800000|2021-09-13 03:30:00|7617.1|7586.7|7620.8|7590.4|7620.8|7590.4|7616|7585.6|0
1631504100000|2021-09-13 03:35:00|7618.4|7588|7623.4|7593|7623.4|7593|7618.4|7588|0
1631504400000|2021-09-13 03:40:00|7624|7593.6|7624|7593.6|7624|7593.6|7618.4|7588|0
1631504700000|2021-09-13 03:45:00|7624.9|7594.5|7621.5|7591.1|7625.7|7595.3|7619.6|7589.2|0
1631505000000|2021-09-13 03:50:00|7619.7|7589.3|7619.8|7589.4|7621.4|7591|7618.4|7588|0
1631505300000|2021-09-13 03:55:00|7619.5|7589.1|7616.6|7586.2|7619.5|7589.1|7614.5|7584.1|0
1631505600000|2021-09-13 04:00:00|7616|7585.6|7607.7|7577.3|7616.7|7586.3|7607.7|7577.3|0
1631505900000|2021-09-13 04:05:00|7612.9|7582.5|7612.2|7581.8|7615.1|7584.7|7612.2|7581.8|0
1631506200000|2021-09-13 04:10:00|7613|7582.6|7613|7582.6|7615|7584.6|7611|7580.6|0
1631506500000|2021-09-13 04:15:00|7612.8|7582.4|7610.1|7579.7|7614.2|7583.8|7610.1|7579.7|0
1631506800000|2021-09-13 04:20:00|7610.3|7579.9|7609.4|7579|7614.4|7584|7609.4|7579|0
1631507100000|2021-09-13 04:25:00|7609.6|7579.2|7609.3|7578.9|7613|7582.6|7609.3|7578.9|0
1631507400000|2021-09-13 04:30:00|7608.9|7578.5|7612|7581.6|7612|7581.6|7607.3|7576.9|0
1631507700000|2021-09-13 04:35:00|7611.4|7581|7607.9|7577.5|7614.6|7584.2|7607.9|7577.5|0
1631508000000|2021-09-13 04:40:00|7608.7|7578.3|7605.7|7575.3|7610.8|7580.4|7603.6|7573.2|0
1631508300000|2021-09-13 04:45:00|7604.3|7573.9|7610.1|7579.7|7610.1|7579.7|7603.9|7573.5|0
1631508600000|2021-09-13 04:50:00|7610.5|7580.1|7603.7|7573.3|7610.5|7580.1|7601.2|7570.8|0
1631508900000|2021-09-13 04:55:00|7606.4|7576|7605.4|7575|7608.1|7577.7|7603.1|7572.7|0
1631509200000|2021-09-13 05:00:00|7603.4|7573|7589.7|7559.5|7603.4|7573|7589.2|7559|0
1631509500000|2021-09-13 05:05:00|7587.7|7557.5|7582.2|7552|7587.7|7557.5|7577.6|7547.4|0
1631509800000|2021-09-13 05:10:00|7580.6|7550.4|7581.8|7551.6|7585.5|7555.3|7580.6|7550.4|0
1631510100000|2021-09-13 05:15:00|7581.5|7551.3|7581|7550.8|7583.1|7552.9|7578|7547.8|0
1631510400000|2021-09-13 05:20:00|7578.6|7548.4|7583.7|7553.5|7583.7|7553.5|7577.3|7547.1|0
1631510700000|2021-09-13 05:25:00|7588.5|7558.3|7586.7|7556.5|7589.7|7559.5|7585.8|7555.6|0
1631511000000|2021-09-13 05:30:00|7592.9|7562.5|7585.5|7555.3|7592.9|7562.5|7581.9|7551.7|0
1631511300000|2021-09-13 05:35:00|7584.4|7554.2|7582.9|7552.7|7589.7|7559.5|7582.9|7552.7|0
1631511600000|2021-09-13 05:40:00|7585.1|7554.9|7590.3|7559.9|7592.4|7562|7583.3|7553.1|0
1631511900000|2021-09-13 05:45:00|7594.7|7564.3|7605.1|7574.7|7609.8|7579.4|7594.7|7564.3|0
1631512200000|2021-09-13 05:50:00|7605.5|7575.1|7596.3|7565.9|7605.8|7575.4|7594.8|7564.4|0
1631512500000|2021-09-13 05:55:00|7597.4|7567|7607.6|7577.2|7613.3|7582.9|7597.3|7566.9|0
1631578200000|2021-09-14 00:10:00|7777.1|7746.1|7830.4|7799.2|7830.4|7799.2|7774.8|7743.8|0
1631578500000|2021-09-14 00:15:00|7831.8|7800.6|7801.4|7770.2|7831.8|7800.6|7801.4|7770.2|0
1631578800000|2021-09-14 00:20:00|7806.7|7775.5|7817.8|7786.6|7822|7790.8|7799.9|7768.7|0
1631579100000|2021-09-14 00:25:00|7825.8|7794.6|7839.3|7808.1|7846.7|7815.3|7825.8|7794.6|0
1631579400000|2021-09-14 00:30:00|7833.4|7802.2|7815.5|7784.3|7838.1|7806.9|7805.2|7774|0
1631579700000|2021-09-14 00:35:00|7820.1|7788.9|7848|7816.6|7848.9|7817.5|7819.7|7788.5|0
1631580000000|2021-09-14 00:40:00|7850.3|7818.9|7856.7|7825.3|7856.7|7825.3|7848.5|7817.1|0
1631580300000|2021-09-14 00:45:00|7853.7|7822.3|7864.6|7833.2|7873.3|7841.9|7853.7|7822.3|0
1631580600000|2021-09-14 00:50:00|7866.8|7835.4|7867.8|7836.4|7872.7|7841.3|7860.6|7829.2|0
1631580900000|2021-09-14 00:55:00|7869.8|7838.4|7867.8|7836.4|7870.2|7838.8|7863.1|7831.7|0
1631581200000|2021-09-14 01:00:00|7873.5|7842.1|7880.2|7848.8|7880.7|7849.3|7869|7837.6|0
1631581500000|2021-09-14 01:05:00|7875.1|7843.7|7879.3|7847.9|7882.4|7851|7875.1|7843.7|0
1631581800000|2021-09-14 01:10:00|7883|7851.6|7889.2|7857.8|7897.4|7865.8|7883|7851.6|0
1631582100000|2021-09-14 01:15:00|7893.2|7861.6|7903.3|7871.7|7906.1|7874.5|7893.2|7861.6|0
1631582400000|2021-09-14 01:20:00|7904.9|7873.3|7895.5|7863.9|7905.1|7873.5|7889.9|7858.5|0
1631582700000|2021-09-14 01:25:00|7894.1|7862.5|7904.9|7873.3|7908.8|7877.2|7894.1|7862.5|0
1631583000000|2021-09-14 01:30:00|7904.4|7872.8|7903.8|7872.2|7911.1|7879.5|7900.6|7869|0
1631583300000|2021-09-14 01:35:00|7906.6|7875|7898.1|7866.5|7911.9|7880.3|7898.1|7866.5|0
1631583600000|2021-09-14 01:40:00|7899.5|7867.9|7908.2|7876.6|7908.2|7876.6|7893.7|7862.1|0
1631583900000|2021-09-14 01:45:00|7911|7879.4|7906.7|7875.1|7911.7|7880.1|7904.9|7873.3|0
1631584200000|2021-09-14 01:50:00|7899.3|7867.7|7894.2|7862.6|7902.6|7871|7894.2|7862.6|0
1631584500000|2021-09-14 01:55:00|7900.2|7868.6|7910.7|7879.1|7910.7|7879.1|7900.2|7868.6|0
1631584800000|2021-09-14 02:00:00|7907.4|7875.8|7911.3|7879.7|7912.7|7881.1|7907.4|7875.8|0
1631585100000|2021-09-14 02:05:00|7907|7875.4|7904.5|7872.9|7913.8|7882.2|7904.5|7872.9|0
1631585400000|2021-09-14 02:10:00|7906.4|7874.8|7908.8|7877.2|7911.7|7880.1|7905.9|7874.3|0
1631585700000|2021-09-14 02:15:00|7915.1|7883.5|7920.8|7889.2|7925|7893.4|7915.1|7883.5|0
1631586000000|2021-09-14 02:20:00|7923.6|7892|7934.7|7903.1|7935.8|7904.2|7923.6|7892|0
1631586300000|2021-09-14 02:25:00|7930.6|7899|7918.9|7887.3|7934|7902.4|7918.9|7887.3|0
1631586600000|2021-09-14 02:30:00|7921.3|7889.7|7919.6|7888|7921.3|7889.7|7916.5|7884.9|0
1631586900000|2021-09-14 02:35:00|7917.7|7886.1|7898.7|7867.1|7917.7|7886.1|7898.7|7867.1|0
1631587200000|2021-09-14 02:40:00|7898|7866.4|7895.6|7864|7899.7|7868.1|7892.5|7860.9|0
1631587500000|2021-09-14 02:45:00|7893.5|7861.9|7900|7868.4|7900|7868.4|7891|7859.4|0
1631587800000|2021-09-14 02:50:00|7899.3|7867.7|7896.3|7864.7|7902.7|7871.1|7893.5|7861.9|0
1631588100000|2021-09-14 02:55:00|7895|7863.4|7897.7|7866.1|7904.2|7872.6|7895|7863.4|0
1631588400000|2021-09-14 03:00:00|7897.8|7866.2|7902.4|7870.8|7906.7|7875.1|7897.8|7866.2|0
1631588700000|2021-09-14 03:05:00|7906.1|7874.5|7909.1|7877.5|7912.2|7880.6|7905.6|7874|0
1631589000000|2021-09-14 03:10:00|7904.7|7873.1|7903.2|7871.6|7906.1|7874.5|7901.4|7869.8|0
1631589300000|2021-09-14 03:15:00|7902.2|7870.6|7908.8|7877.2|7908.8|7877.2|7902.2|7870.6|0
1631589600000|2021-09-14 03:20:00|7905.2|7873.6|7913.7|7882.1|7914|7882.4|7905.2|7873.6|0
1631589900000|2021-09-14 03:25:00|7915.4|7883.8|7912.4|7880.8|7915.4|7883.8|7908.2|7876.6|0
1631590200000|2021-09-14 03:30:00|7910.5|7878.9|7903.6|7872|7911.7|7880.1|7903.6|7872|0
1631590500000|2021-09-14 03:35:00|7901.8|7870.2|7909.8|7878.2|7913.7|7882.1|7900.6|7869|0
1631590800000|2021-09-14 03:40:00|7911.7|7880.1|7916|7884.4|7916.1|7884.5|7911|7879.4|0
1631591100000|2021-09-14 03:45:00|7914.4|7882.8|7906.8|7875.2|7914.4|7882.8|7905.1|7873.5|0
1631591400000|2021-09-14 03:50:00|7900.2|7868.6|7901.8|7870.2|7904.4|7872.8|7899|7867.4|0
1631591700000|2021-09-14 03:55:00|7900.8|7869.2|7907.5|7875.9|7913.3|7881.7|7900.8|7869.2|0
1631592000000|2021-09-14 04:00:00|7908.1|7876.5|7907.1|7875.5|7912.2|7880.6|7904.1|7872.5|0
1631592300000|2021-09-14 04:05:00|7904.4|7872.8|7905.5|7873.9|7906.9|7875.3|7900.7|7869.1|0
1631592600000|2021-09-14 04:10:00|7904.9|7873.3|7910.2|7878.6|7910.3|7878.7|7904.9|7873.3|0
1631592900000|2021-09-14 04:15:00|7910.3|7878.7|7922.1|7890.5|7922.5|7890.9|7910.3|7878.7|0
1631593200000|2021-09-14 04:20:00|7920.6|7889|7919.7|7888.1|7927.8|7896.2|7913.6|7882|0
1631593500000|2021-09-14 04:25:00|7922.8|7891.2|7920.2|7888.6|7922.8|7891.2|7915.3|7883.7|0
1631593800000|2021-09-14 04:30:00|7917.6|7886|7915.3|7883.7|7921.3|7889.7|7915.2|7883.6|0
1631594100000|2021-09-14 04:35:00|7915.2|7883.6|7915.8|7884.2|7920.3|7888.7|7915.2|7883.6|0
1631594400000|2021-09-14 04:40:00|7917.7|7886.1|7916.3|7884.7|7917.7|7886.1|7912.8|7881.2|0
1631594700000|2021-09-14 04:45:00|7912.1|7880.5|7915.5|7883.9|7915.5|7883.9|7910.7|7879.1|0
1631595000000|2021-09-14 04:50:00|7914.2|7882.6|7916.3|7884.7|7917|7885.4|7910.6|7879|0
1631595300000|2021-09-14 04:55:00|7917|7885.4|7915|7883.4|7923.9|7892.3|7915|7883.4|0
1631595600000|2021-09-14 05:00:00|7915.9|7884.3|7916.1|7884.5|7918.5|7886.9|7911|7879.4|0
1631595900000|2021-09-14 05:05:00|7916.9|7885.3|7915.9|7884.3|7916.9|7885.3|7910.9|7879.3|0
1631596200000|2021-09-14 05:10:00|7913.9|7882.3|7913.6|7882|7913.9|7882.3|7907.5|7875.9|0
1631596500000|2021-09-14 05:15:00|7908.4|7876.8|7918.1|7886.5|7919.5|7887.9|7908.4|7876.8|0
1631596800000|2021-09-14 05:20:00|7917.6|7886|7922.2|7890.6|7922.2|7890.6|7917.1|7885.5|0
1631597100000|2021-09-14 05:25:00|7924.4|7892.8|7921.4|7889.8|7924.4|7892.8|7918.2|7886.6|0
1631597400000|2021-09-14 05:30:00|7924|7892.4|7927.7|7896.1|7927.7|7896.1|7923.4|7891.8|0
1631597700000|2021-09-14 05:35:00|7930.5|7898.9|7929.7|7898.1|7934.1|7902.5|7929.7|7898.1|0
1631598000000|2021-09-14 05:40:00|7927.7|7896.1|7921.8|7890.2|7927.9|7896.3|7919.5|7887.9|0
1631598300000|2021-09-14 05:45:00|7926.6|7895|7935|7903.4|7935|7903.4|7925.8|7894.2|0
1631598600000|2021-09-14 05:50:00|7934.7|7903.1|7942.3|7910.5|7944.6|7912.8|7934.7|7903.1|0
1631598900000|2021-09-14 05:55:00|7946.7|7914.9|7953.8|7922|7958.7|7926.9|7943.8|7912|0
1631664600000|2021-09-15 00:10:00|7877.4|7846|7856.4|7825|7877.4|7846|7856.3|7824.9|0
1631664900000|2021-09-15 00:15:00|7859.9|7828.5|7866.3|7834.9|7866.3|7834.9|7858.1|7826.7|0
1631665200000|2021-09-15 00:20:00|7860.7|7829.3|7849.8|7818.4|7860.7|7829.3|7841.8|7810.4|0
1631665500000|2021-09-15 00:25:00|7846.1|7814.7|7868.9|7837.5|7868.9|7837.5|7846.1|7814.7|0
1631665800000|2021-09-15 00:30:00|7863.8|7832.4|7848.4|7817|7868.1|7836.7|7839.9|7808.7|0
1631666100000|2021-09-15 00:35:00|7846.2|7814.8|7839.3|7808.1|7848.7|7817.3|7839.3|7808.1|0
1631666400000|2021-09-15 00:40:00|7838.7|7807.5|7831|7799.8|7838.7|7807.5|7830.1|7798.9|0
1631666700000|2021-09-15 00:45:00|7824.3|7793.1|7818.2|7787|7825|7793.8|7817.2|7786|0
1631667000000|2021-09-15 00:50:00|7814|7782.8|7823.4|7792.2|7823.4|7792.2|7814|7782.8|0
1631667300000|2021-09-15 00:55:00|7820.2|7789|7821.4|7790.2|7821.4|7790.2|7817|7785.8|0
1631667600000|2021-09-15 01:00:00|7823|7791.8|7828.5|7797.3|7829.8|7798.6|7822.1|7790.9|0
1631667900000|2021-09-15 01:05:00|7830|7798.8|7836|7804.8|7836|7804.8|7821.9|7790.7|0
1631668200000|2021-09-15 01:10:00|7837.3|7806.1|7830.4|7799.2|7838.8|7807.6|7830.4|7799.2|0
1631668500000|2021-09-15 01:15:00|7830.2|7799|7813.9|7782.7|7832.1|7800.9|7813.9|7782.7|0
1631668800000|2021-09-15 01:20:00|7815.7|7784.5|7823.2|7792|7826|7794.8|7815.7|7784.5|0
1631669100000|2021-09-15 01:25:00|7823.6|7792.4|7826.9|7795.7|7831.5|7800.3|7823|7791.8|0
1631669400000|2021-09-15 01:30:00|7823.5|7792.3|7831.6|7800.4|7831.6|7800.4|7823.5|7792.3|0
1631669700000|2021-09-15 01:35:00|7832.4|7801.2|7827|7795.8|7832.4|7801.2|7823.9|7792.7|0
1631670000000|2021-09-15 01:40:00|7828.5|7797.3|7839.3|7808.1|7839.3|7808.1|7825.1|7793.9|0
1631670300000|2021-09-15 01:45:00|7840.1|7808.9|7824.3|7793.1|7842|7810.6|7824.3|7793.1|0
1631670600000|2021-09-15 01:50:00|7827.2|7796|7829.8|7798.6|7829.8|7798.6|7823.9|7792.7|0
1631670900000|2021-09-15 01:55:00|7827|7795.8|7837.1|7805.9|7837.2|7806|7827|7795.8|0
1631671200000|2021-09-15 02:00:00|7832.6|7801.4|7820.5|7789.3|7832.6|7801.4|7820.5|7789.3|0
1631671500000|2021-09-15 02:05:00|7818.1|7786.9|7819.4|7788.2|7819.4|7788.2|7813.3|7782.1|0
1631671800000|2021-09-15 02:10:00|7818.1|7786.9|7819.8|7788.6|7822.5|7791.3|7817.7|7786.5|0
1631672100000|2021-09-15 02:15:00|7821.3|7790.1|7819.3|7788.1|7822.4|7791.2|7815.9|7784.7|0
1631672400000|2021-09-15 02:20:00|7818.9|7787.7|7828.1|7796.9|7828.1|7796.9|7818.9|7787.7|0
1631672700000|2021-09-15 02:25:00|7823|7791.8|7815.5|7784.3|7826.8|7795.6|7814.5|7783.3|0
1631673000000|2021-09-15 02:30:00|7815.6|7784.4|7797.3|7766.1|7815.6|7784.4|7797.3|7766.1|0
1631673300000|2021-09-15 02:35:00|7799.1|7767.9|7798.1|7766.9|7802.4|7771.2|7796.9|7765.7|0
1631673600000|2021-09-15 02:40:00|7799.5|7768.3|7801.7|7770.5|7801.7|7770.5|7799.5|7768.3|0
1631673900000|2021-09-15 02:45:00|7805.2|7774|7804.7|7773.5|7805.2|7774|7799.5|7768.3|0
1631674200000|2021-09-15 02:50:00|7806.9|7775.7|7805.2|7774|7806.9|7775.7|7803.8|7772.6|0
1631674500000|2021-09-15 02:55:00|7806.1|7774.9|7815.6|7784.4|7815.6|7784.4|7803.3|7772.1|0
1631674800000|2021-09-15 03:00:00|7815.8|7784.6|7821.2|7790|7821.2|7790|7813.5|7782.3|0
1631675100000|2021-09-15 03:05:00|7815.4|7784.2|7819.9|7788.7|7819.9|7788.7|7813|7781.8|0
1631675400000|2021-09-15 03:10:00|7818.2|7787|7819.1|7787.9|7820.2|7789|7815.8|7784.6|0
1631675700000|2021-09-15 03:15:00|7816.7|7785.5|7823.6|7792.4|7823.6|7792.4|7816.7|7785.5|0
1631676000000|2021-09-15 03:20:00|7823.8|7792.6|7814.6|7783.4|7823.8|7792.6|7814.6|7783.4|0
1631676300000|2021-09-15 03:25:00|7812.3|7781.1|7810.5|7779.3|7813.3|7782.1|7807.7|7776.5|0
1631676600000|2021-09-15 03:30:00|7811.3|7780.1|7809.6|7778.4|7812.3|7781.1|7809.6|7778.4|0
1631676900000|2021-09-15 03:35:00|7807.6|7776.4|7804.6|7773.4|7809.9|7778.7|7804.6|7773.4|0
1631677200000|2021-09-15 03:40:00|7802.4|7771.2|7802.4|7771.2|7805.8|7774.6|7801.9|7770.7|0
1631677500000|2021-09-15 03:45:00|7802.7|7771.5|7803.2|7772|7803.2|7772|7798.4|7767.2|0
1631677800000|2021-09-15 03:50:00|7804.2|7773|7804.3|7773.1|7804.5|7773.3|7800.3|7769.1|0
1631678100000|2021-09-15 03:55:00|7802.1|7770.9|7800.2|7769|7805.2|7774|7799.8|7768.6|0
1631678400000|2021-09-15 04:00:00|7803.4|7772.2|7801.5|7770.3|7806.8|7775.6|7801.5|7770.3|0
1631678700000|2021-09-15 04:05:00|7801.1|7769.9|7804.4|7773.2|7805.1|7773.9|7801.1|7769.9|0
1631679000000|2021-09-15 04:10:00|7803.8|7772.6|7798.1|7766.9|7807.2|7776|7798.1|7766.9|0
1631679300000|2021-09-15 04:15:00|7800.2|7769|7803.6|7772.4|7805.9|7774.7|7799.6|7768.4|0
1631679600000|2021-09-15 04:20:00|7799.4|7768.2|7795|7763.8|7799.4|7768.2|7793.3|7762.1|0
1631679900000|2021-09-15 04:25:00|7789.8|7758.8|7792.4|7761.2|7792.4|7761.2|7789|7758|0
1631680200000|2021-09-15 04:30:00|7790.6|7759.5|7797|7765.8|7799.7|7768.5|7787.9|7756.9|0
1631680500000|2021-09-15 04:35:00|7797.3|7766.1|7789.8|7758.8|7797.3|7766.1|7788.6|7757.6|0
1631680800000|2021-09-15 04:40:00|7785.2|7754.2|7791.9|7760.7|7793.4|7762.2|7785.2|7754.2|0
1631681100000|2021-09-15 04:45:00|7792.5|7761.3|7792.9|7761.7|7795.4|7764.2|7792.1|7760.9|0
1631681400000|2021-09-15 04:50:00|7793.5|7762.3|7794.8|7763.6|7795.6|7764.4|7792.2|7761|0
1631681700000|2021-09-15 04:55:00|7794.2|7763|7786.1|7755.1|7795.6|7764.4|7786.1|7755.1|0
1631682000000|2021-09-15 05:00:00|7787.4|7756.4|7785.4|7754.4|7789.7|7758.7|7785.4|7754.4|0
1631682300000|2021-09-15 05:05:00|7787.9|7756.9|7788.8|7757.8|7792.2|7761|7787.9|7756.9|0
1631682600000|2021-09-15 05:10:00|7786.8|7755.8|7787.1|7756.1|7788.9|7757.9|7785|7754|0
1631682900000|2021-09-15 05:15:00|7783.9|7752.9|7785.6|7754.6|7787.3|7756.3|7782.7|7751.7|0
1631683200000|2021-09-15 05:20:00|7786.9|7755.9|7786.4|7755.4|7787.4|7756.4|7784.1|7753.1|0
1631683500000|2021-09-15 05:25:00|7789.4|7758.4|7778.5|7747.5|7789.4|7758.4|7778.5|7747.5|0
1631683800000|2021-09-15 05:30:00|7776.9|7745.9|7775.4|7744.4|7780.1|7749.1|7774.6|7743.6|0
1631684100000|2021-09-15 05:35:00|7772.9|7741.9|7768.1|7737.1|7773.7|7742.7|7766.2|7735.2|0
1631684400000|2021-09-15 05:40:00|7768.2|7737.2|7781.9|7750.9|7784|7753|7768.2|7737.2|0
1631684700000|2021-09-15 05:45:00|7780.9|7749.9|7784.9|7753.9|7785.9|7754.9|7780.9|7749.9|0
1631685000000|2021-09-15 05:50:00|7785.6|7754.6|7779.1|7748.1|7785.6|7754.6|7779.1|7748.1|0
1631685300000|2021-09-15 05:55:00|7773.9|7742.9|7777|7746|7779.9|7748.9|7772.3|7741.3|0
1631751300000|2021-09-16 00:15:00|7799.9|7768.7|7900|7868.4|7905.5|7873.9|7799.9|7768.7|0
1631751600000|2021-09-16 00:20:00|7904.6|7873|7910.2|7878.6|7915.7|7884.1|7900.7|7869.1|0
1631751900000|2021-09-16 00:25:00|7909.8|7878.2|7927.9|7896.3|7931.1|7899.5|7908.2|7876.6|0
1631752200000|2021-09-16 00:30:00|7929.6|7898|7925.4|7893.8|7938.3|7906.7|7924.9|7893.3|0
1631752500000|2021-09-16 00:35:00|7919.3|7887.7|7892.9|7861.3|7919.3|7887.7|7886.9|7855.5|0
1631752800000|2021-09-16 00:40:00|7890|7858.6|7877.5|7846.1|7891.3|7859.7|7876.3|7844.9|0
1631753100000|2021-09-16 00:45:00|7878.1|7846.7|7881.8|7850.4|7882.5|7851.1|7878.1|7846.7|0
1631753400000|2021-09-16 00:50:00|7878.9|7847.5|7891.4|7859.8|7891.4|7859.8|7878.9|7847.5|0
1631753700000|2021-09-16 00:55:00|7886.7|7855.3|7887.5|7856.1|7887.5|7856.1|7877.3|7845.9|0
1631754000000|2021-09-16 01:00:00|7890.1|7858.7|7879.6|7848.2|7890.1|7858.7|7876.3|7844.9|0
1631754300000|2021-09-16 01:05:00|7883|7851.6|7891.2|7859.6|7891.2|7859.6|7880.6|7849.2|0
1631754600000|2021-09-16 01:10:00|7892.4|7860.8|7906.2|7874.6|7909.1|7877.5|7892.4|7860.8|0
1631754900000|2021-09-16 01:15:00|7905.7|7874.1|7906.5|7874.9|7915.8|7884.2|7905.7|7874.1|0
1631755200000|2021-09-16 01:20:00|7906.4|7874.8|7907.1|7875.5|7908.7|7877.1|7905.3|7873.7|0
1631755500000|2021-09-16 01:25:00|7908.1|7876.5|7905.5|7873.9|7909.4|7877.8|7904.7|7873.1|0
1631755800000|2021-09-16 01:30:00|7903.9|7872.3|7904.6|7873|7908.6|7877|7902.8|7871.2|0
1631756100000|2021-09-16 01:35:00|7903.3|7871.7|7888.7|7857.3|7903.3|7871.7|7885.8|7854.4|0
1631756400000|2021-09-16 01:40:00|7889.3|7857.9|7891.4|7859.8|7892.8|7861.2|7887.3|7855.9|0
1631756700000|2021-09-16 01:45:00|7893.9|7862.3|7896.6|7865|7900.3|7868.7|7893.9|7862.3|0
1631757000000|2021-09-16 01:50:00|7897.3|7865.7|7904.1|7872.5|7905.4|7873.8|7895.4|7863.8|0
1631757300000|2021-09-16 01:55:00|7904.9|7873.3|7896.3|7864.7|7904.9|7873.3|7896.3|7864.7|0
1631757600000|2021-09-16 02:00:00|7896.5|7864.9|7881.3|7849.9|7898.2|7866.6|7881.3|7849.9|0
1631757900000|2021-09-16 02:05:00|7882.4|7851|7887.8|7856.4|7893.9|7862.3|7882.4|7851|0
1631758200000|2021-09-16 02:10:00|7888.1|7856.7|7873.9|7842.5|7888.1|7856.7|7870.3|7838.9|0
1631758500000|2021-09-16 02:15:00|7876|7844.6|7872.6|7841.2|7876.7|7845.3|7863.9|7832.5|0
1631758800000|2021-09-16 02:20:00|7874.7|7843.3|7875.3|7843.9|7875.9|7844.5|7868.5|7837.1|0
1631759100000|2021-09-16 02:25:00|7879|7847.6|7876|7844.6|7879|7847.6|7874.5|7843.1|0
1631759400000|2021-09-16 02:30:00|7875.8|7844.4|7875|7843.6|7879.4|7848|7874.7|7843.3|0
1631759700000|2021-09-16 02:35:00|7880.1|7848.7|7879.4|7848|7880.1|7848.7|7876.9|7845.5|0
1631760000000|2021-09-16 02:40:00|7876.2|7844.8|7878.7|7847.3|7880.2|7848.8|7875.4|7844|0
1631760300000|2021-09-16 02:45:00|7879.5|7848.1|7883.3|7851.9|7884.3|7852.9|7877.5|7846.1|0
1631760600000|2021-09-16 02:50:00|7882.3|7850.9|7881.1|7849.7|7886|7854.6|7881.1|7849.7|0
1631760900000|2021-09-16 02:55:00|7882.2|7850.8|7878.3|7846.9|7882.4|7851|7875.4|7844|0
1631761200000|2021-09-16 03:00:00|7875.8|7844.4|7869.8|7838.4|7878.3|7846.9|7869.2|7837.8|0
1631761500000|2021-09-16 03:05:00|7867.2|7835.8|7879.1|7847.7|7879.1|7847.7|7867.2|7835.8|0
1631761800000|2021-09-16 03:10:00|7878.8|7847.4|7882.8|7851.4|7884.2|7852.8|7878.8|7847.4|0
1631762100000|2021-09-16 03:15:00|7881.9|7850.5|7882.6|7851.2|7883.9|7852.5|7875.5|7844.1|0
1631762400000|2021-09-16 03:20:00|7884.4|7853|7872.2|7840.8|7885.4|7854|7872.2|7840.8|0
1631762700000|2021-09-16 03:25:00|7876.7|7845.3|7882.9|7851.5|7884.7|7853.3|7875.6|7844.2|0
1631763000000|2021-09-16 03:30:00|7887.4|7856|7885.2|7853.8|7888.1|7856.7|7883.3|7851.9|0
1631763300000|2021-09-16 03:35:00|7886.1|7854.7|7874.9|7843.5|7887.6|7856.2|7874.9|7843.5|0
1631763600000|2021-09-16 03:40:00|7880.4|7849|7873.8|7842.4|7880.4|7849|7873.8|7842.4|0
1631763900000|2021-09-16 03:45:00|7874.1|7842.7|7865.6|7834.2|7874.1|7842.7|7863|7831.6|0
1631764200000|2021-09-16 03:50:00|7870.6|7839.2|7879|7847.6|7879|7847.6|7866.7|7835.3|0
1631764500000|2021-09-16 03:55:00|7878.9|7847.5|7869.1|7837.7|7878.9|7847.5|7868.9|7837.5|0
1631764800000|2021-09-16 04:00:00|7869.7|7838.3|7879.7|7848.3|7880.6|7849.2|7869.7|7838.3|0
1631765100000|2021-09-16 04:05:00|7880.5|7849.1|7879.2|7847.8|7880.7|7849.3|7879.2|7847.8|0
1631765400000|2021-09-16 04:10:00|7878.3|7846.9|7875.3|7843.9|7883.4|7852|7875.3|7843.9|0
1631765700000|2021-09-16 04:15:00|7877.3|7845.9|7869.9|7838.5|7877.3|7845.9|7869.1|7837.7|0
1631766000000|2021-09-16 04:20:00|7868.8|7837.4|7874.8|7843.4|7874.8|7843.4|7868.8|7837.4|0
1631766300000|2021-09-16 04:25:00|7876|7844.6|7875.8|7844.4|7876|7844.6|7872.7|7841.3|0
1631766600000|2021-09-16 04:30:00|7876.7|7845.3|7880.4|7849|7880.4|7849|7875.8|7844.4|0
1631766900000|2021-09-16 04:35:00|7878.9|7847.5|7876.9|7845.5|7881.1|7849.7|7875.7|7844.3|0
1631767200000|2021-09-16 04:40:00|7879.7|7848.3|7878.1|7846.7|7881.6|7850.2|7876.7|7845.3|0
1631767500000|2021-09-16 04:45:00|7881.4|7850|7870.8|7839.4|7882.8|7851.4|7870.8|7839.4|0
1631767800000|2021-09-16 04:50:00|7868.3|7836.9|7875|7843.6|7876.6|7845.2|7868|7836.6|0
1631768100000|2021-09-16 04:55:00|7873.6|7842.2|7875.1|7843.7|7875.8|7844.4|7871.4|7840|0
1631768400000|2021-09-16 05:00:00|7876.5|7845.1|7876.9|7845.5|7878.3|7846.9|7871.7|7840.3|0
1631768700000|2021-09-16 05:05:00|7876.4|7845|7877.5|7846.1|7877.5|7846.1|7873.7|7842.3|0
1631769000000|2021-09-16 05:10:00|7875.8|7844.4|7874.1|7842.7|7877.4|7846|7874.1|7842.7|0
1631769300000|2021-09-16 05:15:00|7873.7|7842.3|7876.4|7845|7876.4|7845|7873.2|7841.8|0
1631769600000|2021-09-16 05:20:00|7875.2|7843.8|7869.7|7838.3|7876.1|7844.7|7867.5|7836.1|0
1631769900000|2021-09-16 05:25:00|7867.6|7836.2|7871.3|7839.9|7872.4|7841|7866.1|7834.7|0
1631770200000|2021-09-16 05:30:00|7870.1|7838.7|7873.6|7842.2|7873.6|7842.2|7869|7837.6|0
1631770500000|2021-09-16 05:35:00|7876|7844.6|7871.9|7840.5|7876|7844.6|7871.9|7840.5|0
1631770800000|2021-09-16 05:40:00|7872.8|7841.4|7872.3|7840.9|7874.1|7842.7|7869.1|7837.7|0
1631771100000|2021-09-16 05:45:00|7870.4|7839|7874|7842.6|7874.8|7843.4|7867.7|7836.3|0
1631771400000|2021-09-16 05:50:00|7874.2|7842.8|7872.9|7841.5|7876.7|7845.3|7871.5|7840.1|0
1631771700000|2021-09-16 05:55:00|7873.9|7842.5|7878.2|7846.8|7878.2|7846.8|7872.6|7841.2|0
1631837400000|2021-09-17 00:10:00|7764.6|7733.6|7761.2|7730.2|7769.3|7738.3|7752.9|7721.9|0
1631837700000|2021-09-17 00:15:00|7758.9|7727.9|7752.1|7721.1|7758.9|7727.9|7748.1|7717.1|0
1631838000000|2021-09-17 00:20:00|7748.5|7717.5|7755.6|7724.6|7755.6|7724.6|7732.7|7701.9|0
1631838300000|2021-09-17 00:25:00|7747.2|7716.2|7757.3|7726.3|7757.3|7726.3|7747.2|7716.2|0
1631838600000|2021-09-17 00:30:00|7759.7|7728.7|7771.9|7740.9|7771.9|7740.9|7757.6|7726.6|0
1631838900000|2021-09-17 00:35:00|7767.5|7736.5|7766.1|7735.1|7778.2|7747.2|7766.1|7735.1|0
1631839200000|2021-09-17 00:40:00|7765.8|7734.8|7751.4|7720.4|7766.4|7735.4|7748.1|7717.1|0
1631839500000|2021-09-17 00:45:00|7751.9|7720.9|7745.8|7714.8|7751.9|7720.9|7742|7711|0
1631839800000|2021-09-17 00:50:00|7743.5|7712.5|7746|7715|7751.9|7720.9|7743.5|7712.5|0
1631840100000|2021-09-17 00:55:00|7744.9|7713.9|7749.3|7718.3|7749.3|7718.3|7733.9|7703.1|0
1631840400000|2021-09-17 01:00:00|7753.8|7722.8|7754.7|7723.7|7766.4|7735.4|7753.7|7722.7|0
1631840700000|2021-09-17 01:05:00|7755.6|7724.6|7765.9|7734.9|7766.3|7735.3|7751.1|7720.1|0
1631841000000|2021-09-17 01:10:00|7761.9|7730.9|7759.6|7728.6|7766.4|7735.4|7759.6|7728.6|0
1631841300000|2021-09-17 01:15:00|7761.2|7730.2|7742.1|7711.1|7761.2|7730.2|7742.1|7711.1|0
1631841600000|2021-09-17 01:20:00|7744.4|7713.4|7756.2|7725.2|7756.2|7725.2|7744.4|7713.4|0
1631841900000|2021-09-17 01:25:00|7752.4|7721.4|7751.5|7720.5|7760|7729|7751.2|7720.2|0
1631842200000|2021-09-17 01:30:00|7749.3|7718.3|7736.9|7706.1|7749.3|7718.3|7736|7705.2|0
1631842500000|2021-09-17 01:35:00|7738|7707.2|7738.2|7707.4|7743.2|7712.2|7738|7707.2|0
1631842800000|2021-09-17 01:40:00|7740.9|7709.9|7758.2|7727.2|7758.2|7727.2|7740.9|7709.9|0
1631843100000|2021-09-17 01:45:00|7757|7726|7760.7|7729.7|7760.7|7729.7|7753.7|7722.7|0
1631843400000|2021-09-17 01:50:00|7762.4|7731.4|7766.2|7735.2|7769.2|7738.2|7762.4|7731.4|0
1631843700000|2021-09-17 01:55:00|7765.8|7734.8|7744|7713|7765.8|7734.8|7741.5|7710.5|0
1631844000000|2021-09-17 02:00:00|7746.4|7715.4|7763.1|7732.1|7765.1|7734.1|7746.4|7715.4|0
1631844300000|2021-09-17 02:05:00|7757.4|7726.4|7761|7730|7761|7730|7753.8|7722.8|0
1631844600000|2021-09-17 02:10:00|7762|7731|7764.6|7733.6|7767.3|7736.3|7761.5|7730.5|0
1631844900000|2021-09-17 02:15:00|7765.6|7734.6|7776.9|7745.9|7776.9|7745.9|7765.3|7734.3|0
1631845200000|2021-09-17 02:20:00|7780.2|7749.2|7776.3|7745.3|7783.7|7752.7|7776.3|7745.3|0
1631845500000|2021-09-17 02:25:00|7773.6|7742.6|7774.5|7743.5|7779.7|7748.7|7773.6|7742.6|0
1631845800000|2021-09-17 02:30:00|7763.7|7732.7|7774.5|7743.5|7774.5|7743.5|7763.7|7732.7|0
1631846100000|2021-09-17 02:35:00|7774.7|7743.7|7781.5|7750.5|7781.5|7750.5|7774.7|7743.7|0
1631846400000|2021-09-17 02:40:00|7780.7|7749.7|7783.6|7752.6|7783.6|7752.6|7777.9|7746.9|0
1631846700000|2021-09-17 02:45:00|7782.7|7751.7|7781.1|7750.1|7785.7|7754.7|7781.1|7750.1|0
1631847000000|2021-09-17 02:50:00|7783.9|7752.9|7784.9|7753.9|7785.1|7754.1|7782|7751|0
1631847300000|2021-09-17 02:55:00|7787.7|7756.7|7782.4|7751.4|7787.7|7756.7|7782.4|7751.4|0
1631847600000|2021-09-17 03:00:00|7785.2|7754.2|7791.6|7760.4|7791.6|7760.4|7784.5|7753.5|0
1631847900000|2021-09-17 03:05:00|7788.8|7757.8|7783.8|7752.8|7791|7759.8|7783.8|7752.8|0
1631848200000|2021-09-17 03:10:00|7782.3|7751.3|7778.4|7747.4|7784.2|7753.2|7774.5|7743.5|0
1631848500000|2021-09-17 03:15:00|7778.3|7747.3|7760.8|7729.8|7778.8|7747.8|7758.6|7727.6|0
1631848800000|2021-09-17 03:20:00|7751.8|7720.8|7746.4|7715.4|7751.8|7720.8|7746.4|7715.4|0
1631849100000|2021-09-17 03:25:00|7747.2|7716.2|7746.6|7715.6|7747.5|7716.5|7743.9|7712.9|0
1631849400000|2021-09-17 03:30:00|7747.5|7716.5|7746|7715|7748.9|7717.9|7744.6|7713.6|0
1631849700000|2021-09-17 03:35:00|7749|7718|7753.7|7722.7|7754.3|7723.3|7742.2|7711.2|0
1631850000000|2021-09-17 03:40:00|7753|7722|7744.3|7713.3|7757.5|7726.5|7744.3|7713.3|0
1631850300000|2021-09-17 03:45:00|7748.8|7717.8|7750.5|7719.5|7752.2|7721.2|7744.4|7713.4|0
1631850600000|2021-09-17 03:50:00|7749.7|7718.7|7749.4|7718.4|7751|7720|7747.6|7716.6|0
1631850900000|2021-09-17 03:55:00|7750.7|7719.7|7753.6|7722.6|7753.9|7722.9|7750.7|7719.7|0
1631851200000|2021-09-17 04:00:00|7755.4|7724.4|7755.8|7724.8|7757.1|7726.1|7754|7723|0
1631851500000|2021-09-17 04:05:00|7756.2|7725.2|7754.7|7723.7|7759.4|7728.4|7752.7|7721.7|0
1631851800000|2021-09-17 04:10:00|7755|7724|7750.7|7719.7|7755|7724|7749.6|7718.6|0
1631852100000|2021-09-17 04:15:00|7754.2|7723.2|7752.6|7721.6|7754.3|7723.3|7750.9|7719.9|0
1631852400000|2021-09-17 04:20:00|7754.7|7723.7|7750.5|7719.5|7754.7|7723.7|7748|7717|0
1631852700000|2021-09-17 04:25:00|7751.2|7720.2|7751.2|7720.2|7754.3|7723.3|7750.8|7719.8|0
1631853000000|2021-09-17 04:30:00|7750.2|7719.2|7749.5|7718.5|7754.3|7723.3|7747.2|7716.2|0
1631853300000|2021-09-17 04:35:00|7750.1|7719.1|7752.4|7721.4|7758|7727|7748|7717|0
1631853600000|2021-09-17 04:40:00|7751.3|7720.3|7745.9|7714.9|7751.3|7720.3|7745.9|7714.9|0
1631853900000|2021-09-17 04:45:00|7749.8|7718.8|7753.9|7722.9|7753.9|7722.9|7743.4|7712.4|0
1631854200000|2021-09-17 04:50:00|7755.1|7724.1|7750.2|7719.2|7759.3|7728.3|7750.2|7719.2|0
1631854500000|2021-09-17 04:55:00|7748.3|7717.3|7749.9|7718.9|7753.8|7722.8|7748.3|7717.3|0
1631854800000|2021-09-17 05:00:00|7751.9|7720.9|7749.3|7718.3|7751.9|7720.9|7744.8|7713.8|0
1631855100000|2021-09-17 05:05:00|7746.2|7715.2|7752.9|7721.9|7752.9|7721.9|7744.9|7713.9|0
1631855400000|2021-09-17 05:10:00|7755.7|7724.7|7755.1|7724.1|7758.6|7727.6|7753.2|7722.2|0
1631855700000|2021-09-17 05:15:00|7757.7|7726.7|7748.5|7717.5|7757.7|7726.7|7748.5|7717.5|0
1631856000000|2021-09-17 05:20:00|7749|7718|7759.6|7728.6|7759.6|7728.6|7749|7718|0
1631856300000|2021-09-17 05:25:00|7763.6|7732.6|7771.6|7740.6|7777|7746|7763.4|7732.4|0
1631856600000|2021-09-17 05:30:00|7774.7|7743.7|7784|7753|7784.2|7753.2|7774.7|7743.7|0
1631856900000|2021-09-17 05:35:00|7780.3|7749.3|7787.8|7756.8|7791.7|7760.5|7780.3|7749.3|0
1631857200000|2021-09-17 05:40:00|7789.2|7758.2|7777.4|7746.4|7789.3|7758.3|7777.4|7746.4|0
1631857500000|2021-09-17 05:45:00|7780.2|7749.2|7783.8|7752.8|7785.7|7754.7|7780.2|7749.2|0
1631857800000|2021-09-17 05:50:00|7782.7|7751.7|7787.3|7756.3|7787.3|7756.3|7781.1|7750.1|0
1631858100000|2021-09-17 05:55:00|7788.5|7757.5|7786.5|7755.5|7788.5|7757.5|7784.3|7753.3|0
1632096600000|2021-09-20 00:10:00|7626.1|7595.7|7620.7|7590.3|7635.7|7605.3|7616.4|7586|0
1632096900000|2021-09-20 00:15:00|7618.5|7588.1|7617|7586.6|7637.5|7607.1|7614.1|7583.7|0
1632097200000|2021-09-20 00:20:00|7612.4|7582|7608.9|7578.5|7614.9|7584.5|7601.5|7571.1|0
1632097500000|2021-09-20 00:25:00|7608.6|7578.2|7624.1|7593.7|7624.1|7593.7|7607.7|7577.3|0
1632097800000|2021-09-20 00:30:00|7622.8|7592.4|7636.4|7606|7647.7|7617.1|7620.4|7590|0
1632098100000|2021-09-20 00:35:00|7638.4|7608|7627.3|7596.9|7638.8|7608.4|7624.3|7593.9|0
1632098400000|2021-09-20 00:40:00|7622.8|7592.4|7629.1|7598.7|7629.4|7599|7617.8|7587.4|0
1632098700000|2021-09-20 00:45:00|7631|7600.6|7638.8|7608.4|7638.8|7608.4|7630.4|7600|0
1632099000000|2021-09-20 00:50:00|7643.4|7612.8|7634.5|7604.1|7643.4|7612.8|7633.5|7603.1|0
1632099300000|2021-09-20 00:55:00|7631|7600.6|7641.6|7611|7645.3|7614.7|7631|7600.6|0
1632099600000|2021-09-20 01:00:00|7640.7|7610.1|7622.4|7592|7640.7|7610.1|7622.4|7592|0
1632099900000|2021-09-20 01:05:00|7623|7592.6|7618.2|7587.8|7628.5|7598.1|7618.2|7587.8|0
1632100200000|2021-09-20 01:10:00|7617.9|7587.5|7616.6|7586.2|7620.6|7590.2|7612|7581.6|0
1632100500000|2021-09-20 01:15:00|7610|7579.6|7611.1|7580.7|7614.7|7584.3|7609.2|7578.8|0
1632100800000|2021-09-20 01:20:00|7617.8|7587.4|7616.5|7586.1|7623.5|7593.1|7614.3|7583.9|0
1632101100000|2021-09-20 01:25:00|7615|7584.6|7613.2|7582.8|7620.2|7589.8|7612.7|7582.3|0
1632101400000|2021-09-20 01:30:00|7612.2|7581.8|7627.4|7597|7627.4|7597|7611.9|7581.5|0
1632101700000|2021-09-20 01:35:00|7636.9|7606.5|7632.4|7602|7637.3|7606.9|7628.4|7598|0
1632102000000|2021-09-20 01:40:00|7628.9|7598.5|7626.3|7595.9|7632.2|7601.8|7626.3|7595.9|0
1632102300000|2021-09-20 01:45:00|7621.8|7591.4|7603.3|7572.9|7621.8|7591.4|7603.3|7572.9|0
1632102600000|2021-09-20 01:50:00|7601.9|7571.5|7594.3|7563.9|7602.3|7571.9|7594.3|7563.9|0
1632102900000|2021-09-20 01:55:00|7594.8|7564.4|7593.6|7563.2|7594.9|7564.5|7589.7|7559.5|0
1632103200000|2021-09-20 02:00:00|7592.7|7562.3|7586.9|7556.7|7592.8|7562.4|7586.9|7556.7|0
1632103500000|2021-09-20 02:05:00|7583|7552.8|7573.3|7543.1|7583.9|7553.7|7573.3|7543.1|0
1632103800000|2021-09-20 02:10:00|7573.9|7543.7|7578.7|7548.5|7578.7|7548.5|7571.2|7541|0
1632104100000|2021-09-20 02:15:00|7580|7549.8|7574.8|7544.6|7580.2|7550|7574.8|7544.6|0
1632104400000|2021-09-20 02:20:00|7576.8|7546.6|7589.1|7558.9|7589.1|7558.9|7576.8|7546.6|0
1632104700000|2021-09-20 02:25:00|7589|7558.8|7585.1|7554.9|7593|7562.6|7585.1|7554.9|0
1632105000000|2021-09-20 02:30:00|7583.4|7553.2|7569.5|7539.3|7583.4|7553.2|7569.5|7539.3|0
1632105300000|2021-09-20 02:35:00|7567.1|7536.9|7560.9|7530.7|7567.1|7536.9|7560.3|7530.1|0
1632105600000|2021-09-20 02:40:00|7564.5|7534.3|7548.6|7518.4|7564.5|7534.3|7544.2|7514|0
1632105900000|2021-09-20 02:45:00|7547.1|7516.9|7545.7|7515.5|7549.9|7519.7|7541.8|7511.6|0
1632106200000|2021-09-20 02:50:00|7545.5|7515.3|7532.7|7502.7|7545.5|7515.3|7531.4|7501.4|0
1632106500000|2021-09-20 02:55:00|7537.3|7507.3|7537.6|7507.6|7541.7|7511.5|7535.2|7505.2|0
1632106800000|2021-09-20 03:00:00|7539.8|7509.8|7532.7|7502.7|7539.8|7509.8|7530.5|7500.5|0
1632107100000|2021-09-20 03:05:00|7534.4|7504.4|7528.3|7498.3|7536.5|7506.5|7526.1|7496.1|0
1632107400000|2021-09-20 03:10:00|7528.4|7498.4|7528.8|7498.8|7528.8|7498.8|7517.5|7487.5|0
1632107700000|2021-09-20 03:15:00|7527.8|7497.8|7531.4|7501.4|7533.4|7503.4|7527.8|7497.8|0
1632108000000|2021-09-20 03:20:00|7532.1|7502.1|7527.7|7497.7|7532.1|7502.1|7522.9|7492.9|0
1632108300000|2021-09-20 03:25:00|7522.9|7492.9|7524.6|7494.6|7525.2|7495.2|7521.7|7491.7|0
1632108600000|2021-09-20 03:30:00|7525.1|7495.1|7523.4|7493.4|7528.7|7498.7|7523.3|7493.3|0
1632108900000|2021-09-20 03:35:00|7530.7|7500.7|7536.4|7506.4|7540.6|7510.4|7530.7|7500.7|0
1632109200000|2021-09-20 03:40:00|7535|7505|7554.6|7524.4|7554.6|7524.4|7535|7505|0
1632109500000|2021-09-20 03:45:00|7557.7|7527.5|7560.5|7530.3|7561.1|7530.9|7556.1|7525.9|0
1632109800000|2021-09-20 03:50:00|7558.8|7528.6|7558.4|7528.2|7564.2|7534|7557.3|7527.1|0
1632110100000|2021-09-20 03:55:00|7559.7|7529.5|7556.7|7526.5|7561.2|7531|7556.7|7526.5|0
1632110400000|2021-09-20 04:00:00|7552.8|7522.6|7552|7521.8|7554.6|7524.4|7545.4|7515.2|0
1632110700000|2021-09-20 04:05:00|7549|7518.8|7544.3|7514.1|7549|7518.8|7540.1|7510|0
1632111000000|2021-09-20 04:10:00|7543.7|7513.5|7541.1|7510.9|7548.4|7518.2|7541|7510.8|0
1632111300000|2021-09-20 04:15:00|7544.7|7514.5|7531.3|7501.3|7545.4|7515.2|7531|7501|0
1632111600000|2021-09-20 04:20:00|7531.8|7501.8|7525.9|7495.9|7531.8|7501.8|7524.9|7494.9|0
1632111900000|2021-09-20 04:25:00|7525|7495|7527.9|7497.9|7528.1|7498.1|7522.5|7492.5|0
1632112200000|2021-09-20 04:30:00|7530.9|7500.9|7522.9|7492.9|7530.9|7500.9|7522.8|7492.8|0
1632112500000|2021-09-20 04:35:00|7523.7|7493.7|7520.4|7490.4|7523.7|7493.7|7520.4|7490.4|0
1632112800000|2021-09-20 04:40:00|7519.3|7489.3|7516.5|7486.5|7520.3|7490.3|7516.1|7486.1|0
1632113100000|2021-09-20 04:45:00|7515.6|7485.6|7518.9|7488.9|7526.2|7496.2|7511.7|7481.7|0
1632113400000|2021-09-20 04:50:00|7522.1|7492.1|7523.3|7493.3|7526.9|7496.9|7521.4|7491.4|0
1632113700000|2021-09-20 04:55:00|7523.4|7493.4|7510.6|7480.6|7523.4|7493.4|7509.3|7479.3|0
1632114000000|2021-09-20 05:00:00|7508.3|7478.3|7506.6|7476.6|7518.6|7488.6|7506.6|7476.6|0
1632114300000|2021-09-20 05:05:00|7502.6|7472.6|7503.1|7473.1|7507.3|7477.3|7501.3|7471.3|0
1632114600000|2021-09-20 05:10:00|7503.6|7473.6|7509.3|7479.3|7509.8|7479.8|7500.4|7470.4|0
1632114900000|2021-09-20 05:15:00|7508.7|7478.7|7527.6|7497.6|7527.6|7497.6|7508.7|7478.7|0
1632115200000|2021-09-20 05:20:00|7529.7|7499.7|7523.1|7493.1|7534.3|7504.3|7523.1|7493.1|0
1632115500000|2021-09-20 05:25:00|7524.3|7494.3|7534.2|7504.2|7536|7506|7524.3|7494.3|0
1632115800000|2021-09-20 05:30:00|7536.3|7506.3|7546.5|7516.3|7548|7517.8|7536.3|7506.3|0
1632116100000|2021-09-20 05:35:00|7554|7523.8|7558.4|7528.2|7560.3|7530.1|7554|7523.8|0
1632116400000|2021-09-20 05:40:00|7552.2|7522|7569.1|7538.9|7569.1|7538.9|7552.2|7522|0
1632116700000|2021-09-20 05:45:00|7575.7|7545.5|7581.9|7551.7|7583.2|7553|7575.2|7545|0
1632117000000|2021-09-20 05:50:00|7582.4|7552.2|7554.5|7524.3|7582.4|7552.2|7552.4|7522.2|0
1632117300000|2021-09-20 05:55:00|7554.1|7523.9|7558.7|7528.5|7561.5|7531.3|7550|7519.8|0
1632183000000|2021-09-21 00:10:00|7483.6|7453.8|7530.6|7500.6|7530.6|7500.6|7483.6|7453.8|0
1632183300000|2021-09-21 00:15:00|7530.1|7500.1|7554.2|7524|7556.5|7526.3|7530.1|7500.1|0
1632183600000|2021-09-21 00:20:00|7555.3|7525.1|7572|7541.8|7572|7541.8|7551.5|7521.3|0
1632183900000|2021-09-21 00:25:00|7570.8|7540.6|7582.1|7551.9|7583|7552.8|7559.1|7528.9|0
1632184200000|2021-09-21 00:30:00|7587.9|7557.7|7622.5|7592.1|7623|7592.6|7587.9|7557.7|0
1632184500000|2021-09-21 00:35:00|7623.3|7592.9|7626.4|7596|7639.7|7609.3|7623.3|7592.9|0
1632184800000|2021-09-21 00:40:00|7627.9|7597.5|7629.2|7598.8|7630.8|7600.4|7623.1|7592.7|0
1632185100000|2021-09-21 00:45:00|7629|7598.6|7644.4|7613.8|7644.4|7613.8|7625.9|7595.5|0
1632185400000|2021-09-21 00:50:00|7646.5|7615.9|7626.3|7595.9|7650|7619.4|7626.3|7595.9|0
1632185700000|2021-09-21 00:55:00|7632.2|7601.8|7632.6|7602.2|7644.5|7613.9|7626|7595.6|0
1632186000000|2021-09-21 01:00:00|7628.2|7597.8|7615.8|7585.4|7628.2|7597.8|7613.5|7583.1|0
1632186300000|2021-09-21 01:05:00|7614.6|7584.2|7614|7583.6|7620.6|7590.2|7609.4|7579|0
1632186600000|2021-09-21 01:10:00|7615.4|7585|7635.8|7605.4|7635.8|7605.4|7615.4|7585|0
1632186900000|2021-09-21 01:15:00|7635.3|7604.9|7638|7607.6|7639.9|7609.5|7629.8|7599.4|0
1632187200000|2021-09-21 01:20:00|7643.6|7613|7650|7619.4|7653.7|7623.1|7643.6|7613|0
1632187500000|2021-09-21 01:25:00|7649.6|7619|7638.4|7608|7654.5|7623.9|7633.4|7603|0
1632187800000|2021-09-21 01:30:00|7636.2|7605.8|7631.4|7601|7636.2|7605.8|7623.9|7593.5|0
1632188100000|2021-09-21 01:35:00|7633|7602.6|7643.9|7613.3|7654.9|7624.3|7633|7602.6|0
1632188400000|2021-09-21 01:40:00|7641.7|7611.1|7645.3|7614.7|7645.3|7614.7|7632.5|7602.1|0
1632188700000|2021-09-21 01:45:00|7642.7|7612.1|7656.7|7626.1|7656.7|7626.1|7641.8|7611.2|0
1632189000000|2021-09-21 01:50:00|7654.9|7624.3|7664.2|7633.6|7665.2|7634.6|7649.1|7618.5|0
1632189300000|2021-09-21 01:55:00|7667.1|7636.5|7656.9|7626.3|7669.3|7638.7|7656.2|7625.6|0
1632189600000|2021-09-21 02:00:00|7659|7628.4|7665|7634.4|7665.9|7635.3|7653.2|7622.6|0
1632189900000|2021-09-21 02:05:00|7669.7|7639.1|7678|7647.4|7679.2|7648.6|7669.7|7639.1|0
1632190200000|2021-09-21 02:10:00|7673.9|7643.3|7662.8|7632.2|7675.5|7644.9|7662.8|7632.2|0
1632190500000|2021-09-21 02:15:00|7660.1|7629.5|7655.4|7624.8|7661.2|7630.6|7655.4|7624.8|0
1632190800000|2021-09-21 02:20:00|7657.3|7626.7|7655.9|7625.3|7662.2|7631.6|7655.1|7624.5|0
1632191100000|2021-09-21 02:25:00|7657.9|7627.3|7670.1|7639.5|7675.2|7644.6|7657.9|7627.3|0
1632191400000|2021-09-21 02:30:00|7666.1|7635.5|7662.2|7631.6|7666.1|7635.5|7662.2|7631.6|0
1632191700000|2021-09-21 02:35:00|7661.8|7631.2|7665.3|7634.7|7666.7|7636.1|7661.8|7631.2|0
1632192000000|2021-09-21 02:40:00|7661.9|7631.3|7662|7631.4|7667.9|7637.3|7659|7628.4|0
1632192300000|2021-09-21 02:45:00|7665.9|7635.3|7675.9|7645.3|7675.9|7645.3|7665.9|7635.3|0
1632192600000|2021-09-21 02:50:00|7678.1|7647.5|7682|7651.4|7682|7651.4|7677.3|7646.7|0
1632192900000|2021-09-21 02:55:00|7681|7650.4|7684.4|7653.8|7684.4|7653.8|7677.9|7647.3|0
1632193200000|2021-09-21 03:00:00|7685.4|7654.8|7683.7|7653.1|7685.4|7654.8|7677.4|7646.8|0
1632193500000|2021-09-21 03:05:00|7680.7|7650.1|7673.7|7643.1|7680.7|7650.1|7670.2|7639.6|0
1632193800000|2021-09-21 03:10:00|7671.5|7640.9|7674.4|7643.8|7675|7644.4|7671.1|7640.5|0
1632194100000|2021-09-21 03:15:00|7676.1|7645.5|7665.1|7634.5|7677.3|7646.7|7664|7633.4|0
1632194400000|2021-09-21 03:20:00|7666.8|7636.2|7671.2|7640.6|7671.7|7641.1|7663.1|7632.5|0
1632194700000|2021-09-21 03:25:00|7672.7|7642.1|7674.3|7643.7|7676.4|7645.8|7672.2|7641.6|0
1632195000000|2021-09-21 03:30:00|7675.4|7644.8|7677.3|7646.7|7677.3|7646.7|7673.3|7642.7|0
1632195300000|2021-09-21 03:35:00|7675.3|7644.7|7676.1|7645.5|7679.4|7648.8|7674.9|7644.3|0
1632195600000|2021-09-21 03:40:00|7673.8|7643.2|7667.4|7636.8|7673.8|7643.2|7667.4|7636.8|0
1632195900000|2021-09-21 03:45:00|7667.7|7637.1|7669.3|7638.7|7673.3|7642.7|7667.4|7636.8|0
1632196200000|2021-09-21 03:50:00|7669.7|7639.1|7669.8|7639.2|7673.8|7643.2|7669|7638.4|0
1632196500000|2021-09-21 03:55:00|7669.5|7638.9|7678.5|7647.9|7678.5|7647.9|7666.9|7636.3|0
1632196800000|2021-09-21 04:00:00|7677.1|7646.5|7681.1|7650.5|7681.1|7650.5|7673|7642.4|0
1632197100000|2021-09-21 04:05:00|7679.3|7648.7|7676|7645.4|7679.3|7648.7|7674.4|7643.8|0
1632197400000|2021-09-21 04:10:00|7674.2|7643.6|7668|7637.4|7678.6|7648|7668|7637.4|0
1632197700000|2021-09-21 04:15:00|7669.7|7639.1|7679.1|7648.5|7680.5|7649.9|7669.6|7639|0
1632198000000|2021-09-21 04:20:00|7684.1|7653.5|7694.5|7663.7|7694.5|7663.7|7684.1|7653.5|0
1632198300000|2021-09-21 04:25:00|7694.7|7663.9|7692.8|7662|7695.1|7664.3|7683.2|7652.6|0
1632198600000|2021-09-21 04:30:00|7695.6|7664.8|7690.4|7659.7|7700.8|7670|7688.5|7657.9|0
1632198900000|2021-09-21 04:35:00|7690.2|7659.6|7693|7662.2|7693.9|7663.1|7686.9|7656.3|0
1632199200000|2021-09-21 04:40:00|7688.7|7658.1|7691.9|7661.1|7692.8|7662|7687.4|7656.8|0
1632199500000|2021-09-21 04:45:00|7690.5|7659.7|7683.2|7652.6|7693.5|7662.7|7682.6|7652|0
1632199800000|2021-09-21 04:50:00|7690.5|7659.7|7687.7|7657.1|7696|7665.2|7683.9|7653.3|0
1632200100000|2021-09-21 04:55:00|7684.2|7653.6|7683.2|7652.6|7684.2|7653.6|7677.2|7646.6|0
1632200400000|2021-09-21 05:00:00|7681.3|7650.7|7677|7646.4|7683.1|7652.5|7676.6|7646|0
1632200700000|2021-09-21 05:05:00|7679.5|7648.9|7675.2|7644.6|7679.5|7648.9|7673.4|7642.8|0
1632201000000|2021-09-21 05:10:00|7671|7640.4|7664.4|7633.8|7673.1|7642.5|7664.4|7633.8|0
1632201300000|2021-09-21 05:15:00|7664.7|7634.1|7662.4|7631.8|7668.1|7637.5|7662.4|7631.8|0
1632201600000|2021-09-21 05:20:00|7664.1|7633.5|7680.1|7649.5|7680.5|7649.9|7664.1|7633.5|0
1632201900000|2021-09-21 05:25:00|7677.2|7646.6|7685.5|7654.9|7686|7655.4|7675|7644.4|0
1632202200000|2021-09-21 05:30:00|7690.6|7659.8|7689.9|7659.3|7694.4|7663.6|7683|7652.4|0
1632202500000|2021-09-21 05:35:00|7689|7658.4|7695.9|7665.1|7695.9|7665.1|7689|7658.4|0
1632202800000|2021-09-21 05:40:00|7694.8|7664|7699.8|7669|7701.3|7670.5|7694.8|7664|0
1632203100000|2021-09-21 05:45:00|7701.5|7670.7|7694.9|7664.1|7701.5|7670.7|7694.2|7663.4|0
1632203400000|2021-09-21 05:50:00|7695.2|7664.4|7680.2|7649.6|7695.5|7664.7|7680.2|7649.6|0
1632203700000|2021-09-21 05:55:00|7678.3|7647.7|7680.7|7650.1|7688.1|7657.5|7678.3|7647.7|0
1632269400000|2021-09-22 00:10:00|7700.6|7669.8|7689.9|7659.3|7701.3|7670.5|7685.4|7654.8|0
1632269700000|2021-09-22 00:15:00|7700.7|7669.9|7734.3|7703.5|7734.3|7703.5|7700.7|7669.9|0
1632270000000|2021-09-22 00:20:00|7733.5|7702.7|7772.9|7741.9|7775.4|7744.4|7733.5|7702.7|0
1632270300000|2021-09-22 00:25:00|7776.5|7745.5|7754.3|7723.3|7776.5|7745.5|7743.9|7712.9|0
1632270600000|2021-09-22 00:30:00|7761.1|7730.1|7763.3|7732.3|7763.3|7732.3|7752.3|7721.3|0
1632270900000|2021-09-22 00:35:00|7761.9|7730.9|7793.8|7762.6|7793.8|7762.6|7761.9|7730.9|0
1632271200000|2021-09-22 00:40:00|7794|7762.8|7766.9|7735.9|7794|7762.8|7766.4|7735.4|0
1632271500000|2021-09-22 00:45:00|7761.6|7730.6|7775.2|7744.2|7792.5|7761.3|7761.6|7730.6|0
1632271800000|2021-09-22 00:50:00|7773|7742|7766.9|7735.9|7773|7742|7761.2|7730.2|0
1632272100000|2021-09-22 00:55:00|7757.9|7726.9|7763.1|7732.1|7768.8|7737.8|7757.9|7726.9|0
1632272400000|2021-09-22 01:00:00|7762.4|7731.4|7766.7|7735.7|7775.6|7744.6|7762.4|7731.4|0
1632272700000|2021-09-22 01:05:00|7767.7|7736.7|7789.2|7758.2|7793.1|7761.9|7765.4|7734.4|0
1632273000000|2021-09-22 01:10:00|7801.1|7769.9|7816.8|7785.6|7818.1|7786.9|7801.1|7769.9|0
1632273300000|2021-09-22 01:15:00|7820.2|7789|7836.4|7805.2|7838.5|7807.3|7818|7786.8|0
1632273600000|2021-09-22 01:20:00|7832|7800.8|7841.6|7810.2|7843.6|7812.2|7832|7800.8|0
1632273900000|2021-09-22 01:25:00|7855.9|7824.5|7848.1|7816.7|7855.9|7824.5|7840.2|7809|0
1632274200000|2021-09-22 01:30:00|7844.7|7813.3|7845.2|7813.8|7859.8|7828.4|7844.7|7813.3|0
1632274500000|2021-09-22 01:35:00|7838.3|7807.1|7849.8|7818.4|7851.5|7820.1|7838.3|7807.1|0
1632274800000|2021-09-22 01:40:00|7848.6|7817.2|7851.5|7820.1|7860.1|7828.7|7848.6|7817.2|0
1632275100000|2021-09-22 01:45:00|7854.1|7822.7|7867.7|7836.3|7868.1|7836.7|7854.1|7822.7|0
1632275400000|2021-09-22 01:50:00|7869|7837.6|7859|7827.6|7877.2|7845.8|7859|7827.6|0
1632275700000|2021-09-22 01:55:00|7860.2|7828.8|7856.4|7825|7861.3|7829.9|7850|7818.6|0
1632276000000|2021-09-22 02:00:00|7855.8|7824.4|7854.6|7823.2|7859.4|7828|7854.6|7823.2|0
1632276300000|2021-09-22 02:05:00|7854.7|7823.3|7846.3|7814.9|7855|7823.6|7844.4|7813|0
1632276600000|2021-09-22 02:10:00|7843.7|7812.3|7856|7824.6|7856|7824.6|7843.7|7812.3|0
1632276900000|2021-09-22 02:15:00|7856.7|7825.3|7853.6|7822.2|7860|7828.6|7851.6|7820.2|0
1632277200000|2021-09-22 02:20:00|7851.1|7819.7|7839.8|7808.6|7853.5|7822.1|7837.3|7806.1|0
1632277500000|2021-09-22 02:25:00|7840.7|7809.4|7846.2|7814.8|7847.4|7816|7839.2|7808|0
1632277800000|2021-09-22 02:30:00|7843.1|7811.7|7836.6|7805.4|7843.1|7811.7|7834.1|7802.9|0
1632278100000|2021-09-22 02:35:00|7835.9|7804.7|7834.9|7803.7|7838.1|7806.9|7833.3|7802.1|0
1632278400000|2021-09-22 02:40:00|7834.4|7803.2|7840|7808.8|7842.3|7810.9|7833.2|7802|0
1632278700000|2021-09-22 02:45:00|7839.8|7808.6|7832.5|7801.3|7840|7808.8|7832.5|7801.3|0
1632279000000|2021-09-22 02:50:00|7836|7804.8|7841|7809.6|7843.2|7811.8|7834.6|7803.4|0
1632279300000|2021-09-22 02:55:00|7841.8|7810.4|7843.1|7811.7|7843.9|7812.5|7840.3|7809.1|0
1632279600000|2021-09-22 03:00:00|7841.5|7810.1|7837.9|7806.7|7845.1|7813.7|7837.9|7806.7|0
1632279900000|2021-09-22 03:05:00|7838.9|7807.7|7847.5|7816.1|7851.8|7820.4|7838.4|7807.2|0
1632280200000|2021-09-22 03:10:00|7849.4|7818|7850|7818.6|7851.5|7820.1|7848.7|7817.3|0
1632280500000|2021-09-22 03:15:00|7851.2|7819.8|7849.2|7817.8|7851.2|7819.8|7848.4|7817|0
1632280800000|2021-09-22 03:20:00|7847.9|7816.5|7844.8|7813.4|7850.3|7818.9|7844.5|7813.1|0
1632281100000|2021-09-22 03:25:00|7843.7|7812.3|7843|7811.6|7845.8|7814.4|7841.9|7810.5|0
1632281400000|2021-09-22 03:30:00|7844.4|7813|7846.4|7815|7849.1|7817.7|7844.4|7813|0
1632281700000|2021-09-22 03:35:00|7846.5|7815.1|7844.9|7813.5|7846.8|7815.4|7844.3|7812.9|0
1632282000000|2021-09-22 03:40:00|7845|7813.6|7852.2|7820.8|7852.2|7820.8|7843|7811.6|0
1632282300000|2021-09-22 03:45:00|7855.4|7824|7849.2|7817.8|7855.4|7824|7849.2|7817.8|0
1632282600000|2021-09-22 03:50:00|7847.7|7816.3|7866.8|7835.4|7866.8|7835.4|7846.5|7815.1|0
1632282900000|2021-09-22 03:55:00|7865.7|7834.3|7849.7|7818.3|7865.7|7834.3|7846.4|7815|0
1632283200000|2021-09-22 04:00:00|7849.2|7817.8|7851.8|7820.4|7852.1|7820.7|7848.4|7817|0
1632283500000|2021-09-22 04:05:00|7853.6|7822.2|7852.9|7821.5|7854.9|7823.5|7851.5|7820.1|0
1632283800000|2021-09-22 04:10:00|7854|7822.6|7853.8|7822.4|7860.5|7829.1|7853.2|7821.8|0
1632284100000|2021-09-22 04:15:00|7852.7|7821.3|7853.6|7822.2|7853.6|7822.2|7849.7|7818.3|0
1632284400000|2021-09-22 04:20:00|7853.9|7822.5|7845.1|7813.7|7853.9|7822.5|7844.6|7813.2|0
1632284700000|2021-09-22 04:25:00|7842.7|7811.3|7844.5|7813.1|7846.2|7814.8|7842.7|7811.3|0
1632285000000|2021-09-22 04:30:00|7846|7814.6|7842.8|7811.4|7846.6|7815.2|7842.8|7811.4|0
1632285300000|2021-09-22 04:35:00|7844.6|7813.2|7840.9|7809.5|7844.6|7813.2|7839.7|7808.5|0
1632285600000|2021-09-22 04:40:00|7841.5|7810.1|7836.7|7805.5|7841.5|7810.1|7835.3|7804.1|0
1632285900000|2021-09-22 04:45:00|7829.8|7798.6|7839.4|7808.2|7839.4|7808.2|7829.8|7798.6|0
1632286200000|2021-09-22 04:50:00|7839.1|7807.9|7839.6|7808.4|7841.3|7809.9|7839.1|7807.9|0
1632286500000|2021-09-22 04:55:00|7836.8|7805.6|7828.3|7797.1|7836.8|7805.6|7827.8|7796.6|0
1632286800000|2021-09-22 05:00:00|7828.5|7797.3|7828.9|7797.7|7829.7|7798.5|7822.6|7791.4|0
1632287100000|2021-09-22 05:05:00|7829.5|7798.3|7827.1|7795.9|7829.5|7798.3|7821.8|7790.6|0
1632287400000|2021-09-22 05:10:00|7828|7796.8|7827.6|7796.4|7828|7796.8|7823|7791.8|0
1632287700000|2021-09-22 05:15:00|7826.3|7795.1|7841|7809.6|7841|7809.6|7826.3|7795.1|0
1632288000000|2021-09-22 05:20:00|7850.3|7818.9|7857.1|7825.7|7857.1|7825.7|7847.7|7816.3|0
1632288300000|2021-09-22 05:25:00|7859.6|7828.2|7850.5|7819.1|7861.2|7829.8|7850.5|7819.1|0
1632288600000|2021-09-22 05:30:00|7852.4|7821|7855.7|7824.3|7858.1|7826.7|7848|7816.6|0
1632288900000|2021-09-22 05:35:00|7852|7820.6|7847.4|7816|7852.8|7821.4|7846.1|7814.7|0
1632289200000|2021-09-22 05:40:00|7846.4|7815|7848.9|7817.5|7848.9|7817.5|7839.9|7808.7|0
1632289500000|2021-09-22 05:45:00|7852.2|7820.8|7843.2|7811.8|7853.1|7821.7|7843.2|7811.8|0
1632289800000|2021-09-22 05:50:00|7842.1|7810.7|7835.9|7804.7|7843.7|7812.3|7835.9|7804.7|0
1632290100000|2021-09-22 05:55:00|7835.7|7804.5|7839|7807.8|7843.1|7811.7|7835.3|7804.1|0
1632355800000|2021-09-23 00:10:00|7991.6|7959.6|7977.2|7945.4|8003|7971|7977.2|7945.4|0
1632356100000|2021-09-23 00:15:00|7986.4|7954.6|7969.2|7937.4|7987.5|7955.7|7969.2|7937.4|0
1632356400000|2021-09-23 00:20:00|7963.6|7931.8|7989.9|7958.1|7989.9|7958.1|7963.6|7931.8|0
1632356700000|2021-09-23 00:25:00|7990.1|7958.3|7991.7|7959.7|8004.1|7972.1|7990.1|7958.3|0
1632357000000|2021-09-23 00:30:00|7993.2|7961.2|7997.1|7965.1|7997.1|7965.1|7983.6|7951.8|0
1632357300000|2021-09-23 00:35:00|7991.3|7959.3|7978.1|7946.3|7992.5|7960.5|7978.1|7946.3|0
1632357600000|2021-09-23 00:40:00|7977.3|7945.5|7992.4|7960.4|7994.7|7962.7|7977.3|7945.5|0
1632357900000|2021-09-23 00:45:00|7993.5|7961.5|8000.5|7968.5|8004.4|7972.4|7992.2|7960.2|0
1632358200000|2021-09-23 00:50:00|7994|7962|8004.9|7972.9|8004.9|7972.9|7994|7962|0
1632358500000|2021-09-23 00:55:00|8003.2|7971.2|8014.2|7982.2|8018.1|7986.1|8003.2|7971.2|0
1632358800000|2021-09-23 01:00:00|8010.4|7978.4|8004.7|7972.7|8010.8|7978.8|8001.8|7969.8|0
1632359100000|2021-09-23 01:05:00|8006|7974|8005.1|7973.1|8006.8|7974.8|7994.1|7962.1|0
1632359400000|2021-09-23 01:10:00|8007|7975|8013.2|7981.2|8015.2|7983.2|8007|7975|0
1632359700000|2021-09-23 01:15:00|8013.3|7981.3|8022.3|7990.3|8022.3|7990.3|8010.6|7978.6|0
1632360000000|2021-09-23 01:20:00|8021.7|7989.7|8021|7989|8025.1|7993.1|8019.9|7987.9|0
1632360300000|2021-09-23 01:25:00|8019.7|7987.7|8019.8|7987.8|8020.4|7988.4|8013.9|7981.9|0
1632360600000|2021-09-23 01:30:00|8019.7|7987.7|8030.5|7998.5|8030.5|7998.5|8019.7|7987.7|0
1632360900000|2021-09-23 01:35:00|8031.7|7999.7|8042.7|8010.5|8043.2|8011|8031.7|7999.7|0
1632361200000|2021-09-23 01:40:00|8038.5|8006.5|8032.6|8000.6|8048|8015.8|8032.6|8000.6|0
1632361500000|2021-09-23 01:45:00|8030.8|7998.8|8036.9|8004.9|8036.9|8004.9|8030.8|7998.8|0
1632361800000|2021-09-23 01:50:00|8041.4|8009.2|8034.3|8002.3|8043.7|8011.5|8034.3|8002.3|0
1632362100000|2021-09-23 01:55:00|8035.9|8003.9|8032.5|8000.5|8041.5|8009.3|8032.5|8000.5|0
1632362400000|2021-09-23 02:00:00|8035.1|8003.1|8033.8|8001.8|8035.8|8003.8|8025|7993|0
1632362700000|2021-09-23 02:05:00|8033.9|8001.9|8030.3|7998.3|8040.4|8008.4|8026.4|7994.4|0
1632363000000|2021-09-23 02:10:00|8031.1|7999.1|8033.6|8001.6|8033.9|8001.9|8028.5|7996.5|0
1632363300000|2021-09-23 02:15:00|8033.1|8001.1|8026.9|7994.9|8036.1|8004.1|8021.1|7989.1|0
1632363600000|2021-09-23 02:20:00|8024.9|7992.9|8025.2|7993.2|8030.5|7998.5|8023.4|7991.4|0
1632363900000|2021-09-23 02:25:00|8020.6|7988.6|8010.8|7978.8|8020.6|7988.6|8010.4|7978.4|0
1632364200000|2021-09-23 02:30:00|8014.1|7982.1|8012.2|7980.2|8014.1|7982.1|8009.2|7977.2|0
1632364500000|2021-09-23 02:35:00|8012.3|7980.3|8000.1|7968.1|8017.5|7985.5|8000.1|7968.1|0
1632364800000|2021-09-23 02:40:00|7997.8|7965.8|8004.6|7972.6|8004.7|7972.7|7995.1|7963.1|0
1632365100000|2021-09-23 02:45:00|8004.4|7972.4|8010.6|7978.6|8010.6|7978.6|8004.4|7972.4|0
1632365400000|2021-09-23 02:50:00|8012|7980|8004.5|7972.5|8012|7980|8004.5|7972.5|0
1632365700000|2021-09-23 02:55:00|8005.5|7973.5|7998.2|7966.2|8005.8|7973.8|7998.1|7966.1|0
1632366000000|2021-09-23 03:00:00|7998.8|7966.8|8005.5|7973.5|8007.4|7975.4|7998.8|7966.8|0
1632366300000|2021-09-23 03:05:00|8012|7980|8007.8|7975.8|8012|7980|8005|7973|0
1632366600000|2021-09-23 03:10:00|8006.5|7974.5|8021|7989|8021|7989|8006.5|7974.5|0
1632366900000|2021-09-23 03:15:00|8019.6|7987.6|8018.6|7986.6|8023.1|7991.1|8018.6|7986.6|0
1632367200000|2021-09-23 03:20:00|8019.8|7987.8|8021.7|7989.7|8023.4|7991.4|8017.9|7985.9|0
1632367500000|2021-09-23 03:25:00|8021.5|7989.5|8018.1|7986.1|8024.6|7992.6|8018.1|7986.1|0
1632367800000|2021-09-23 03:30:00|8017.3|7985.3|8013.3|7981.3|8018.7|7986.7|8012.1|7980.1|0
1632368100000|2021-09-23 03:35:00|8014.2|7982.2|8011.2|7979.2|8018.5|7986.5|8011.2|7979.2|0
1632368400000|2021-09-23 03:40:00|8012.8|7980.8|8014.7|7982.7|8016.4|7984.4|8012.1|7980.1|0
1632368700000|2021-09-23 03:45:00|8012.7|7980.7|8010.6|7978.6|8012.8|7980.8|8006.7|7974.7|0
1632369000000|2021-09-23 03:50:00|8007.5|7975.5|8010|7978|8011.7|7979.7|8007.5|7975.5|0
1632369300000|2021-09-23 03:55:00|8009.7|7977.7|8016.7|7984.7|8016.7|7984.7|8009.7|7977.7|0
1632369600000|2021-09-23 04:00:00|8015.4|7983.4|8016.8|7984.8|8018.3|7986.3|8015.4|7983.4|0
1632369900000|2021-09-23 04:05:00|8017.6|7985.6|8016.5|7984.5|8019|7987|8013.3|7981.3|0
1632370200000|2021-09-23 04:10:00|8017.5|7985.5|8022.2|7990.2|8023.4|7991.4|8016.9|7984.9|0
1632370500000|2021-09-23 04:15:00|8020.1|7988.1|8018.2|7986.2|8020.1|7988.1|8015.1|7983.1|0
1632370800000|2021-09-23 04:20:00|8013.8|7981.8|8022.3|7990.3|8022.3|7990.3|8013.8|7981.8|0
1632371100000|2021-09-23 04:25:00|8023.1|7991.1|8020.5|7988.5|8023.1|7991.1|8016.6|7984.6|0
1632371400000|2021-09-23 04:30:00|8019.9|7987.9|8023.1|7991.1|8024.7|7992.7|8019.9|7987.9|0
1632371700000|2021-09-23 04:35:00|8024.3|7992.3|8030|7998|8031|7999|8024.3|7992.3|0
1632372000000|2021-09-23 04:40:00|8030.6|7998.6|8031.3|7999.3|8032.2|8000.2|8027.4|7995.4|0
1632372300000|2021-09-23 04:45:00|8033.1|8001.1|8034.3|8002.3|8036.2|8004.2|8030.5|7998.5|0
1632372600000|2021-09-23 04:50:00|8035|8003|8035.1|8003.1|8035.5|8003.5|8033.7|8001.7|0
1632372900000|2021-09-23 04:55:00|8035.9|8003.9|8033.7|8001.7|8035.9|8003.9|8032.5|8000.5|0
1632373200000|2021-09-23 05:00:00|8033.5|8001.5|8041.1|8009|8041.1|8009|8032.6|8000.6|0
1632373500000|2021-09-23 05:05:00|8039.7|8007.7|8035.4|8003.4|8039.8|8007.8|8035|8003|0
1632373800000|2021-09-23 05:10:00|8039.8|8007.8|8038.1|8006.1|8041.8|8009.6|8037.5|8005.5|0
1632374100000|2021-09-23 05:15:00|8038.9|8006.9|8041.5|8009.3|8043.2|8011|8036.2|8004.2|0
1632374400000|2021-09-23 05:20:00|8041.8|8009.6|8039.4|8007.4|8042.3|8010.1|8034.2|8002.2|0
1632374700000|2021-09-23 05:25:00|8042|8009.8|8054.5|8022.3|8054.5|8022.3|8041.3|8009.1|0
1632375000000|2021-09-23 05:30:00|8055.6|8023.4|8055.3|8023.1|8055.6|8023.4|8048.1|8015.9|0
1632375300000|2021-09-23 05:35:00|8057.4|8025.2|8052|8019.8|8057.4|8025.2|8052|8019.8|0
1632375600000|2021-09-23 05:40:00|8052.4|8020.2|8048.8|8016.6|8052.4|8020.2|8043.4|8011.2|0
1632375900000|2021-09-23 05:45:00|8040.7|8008.7|8047.4|8015.2|8049.4|8017.2|8040.1|8008.1|0
1632376200000|2021-09-23 05:50:00|8052.6|8020.4|8058.6|8026.4|8058.6|8026.4|8049|8016.8|0
1632376500000|2021-09-23 05:55:00|8060.2|8028|8057.5|8025.3|8062.1|8029.9|8057.4|8025.2|0
1632442200000|2021-09-24 00:10:00|8223.6|8190.8|8207.5|8174.7|8250.8|8217.8|8207.5|8174.7|0
1632442500000|2021-09-24 00:15:00|8211.8|8179|8198.3|8165.5|8211.8|8179|8189.4|8156.8|0
1632442800000|2021-09-24 00:20:00|8202.2|8169.4|8201.6|8168.8|8212|8179.2|8188.5|8155.9|0
1632443100000|2021-09-24 00:25:00|8201.9|8169.1|8181.5|8148.9|8212.7|8179.9|8181.5|8148.9|0
1632443400000|2021-09-24 00:30:00|8190|8157.4|8201.4|8168.6|8201.4|8168.6|8188.7|8156.1|0
1632443700000|2021-09-24 00:35:00|8199.2|8166.4|8190.5|8157.9|8205.4|8172.6|8190.5|8157.9|0
1632444000000|2021-09-24 00:40:00|8193|8160.2|8176.9|8144.3|8193|8160.2|8175.9|8143.3|0
1632444300000|2021-09-24 00:45:00|8179.9|8147.3|8186.3|8153.7|8187.8|8155.2|8179.9|8147.3|0
1632444600000|2021-09-24 00:50:00|8172.7|8140.1|8169.5|8136.9|8172.7|8140.1|8166.2|8133.6|0
1632444900000|2021-09-24 00:55:00|8170.6|8138|8175.5|8142.9|8178.8|8146.2|8170.6|8138|0
1632445200000|2021-09-24 01:00:00|8170.1|8137.5|8138.5|8106.1|8170.1|8137.5|8138.5|8106.1|0
1632445500000|2021-09-24 01:05:00|8135|8102.6|8130|8097.6|8135|8102.6|8122.4|8090|0
1632445800000|2021-09-24 01:10:00|8124.2|8091.8|8122.3|8089.9|8127.4|8095|8118.7|8086.3|0
1632446100000|2021-09-24 01:15:00|8123.4|8091|8132.2|8099.8|8135.9|8103.5|8123.4|8091|0
1632446400000|2021-09-24 01:20:00|8133.6|8101.2|8155.5|8122.9|8158.8|8126.2|8133.6|8101.2|0
1632446700000|2021-09-24 01:25:00|8150.3|8117.7|8143.2|8110.6|8150.3|8117.7|8140|8107.6|0
1632447000000|2021-09-24 01:30:00|8144.4|8111.8|8155|8122.4|8155.4|8122.8|8144.4|8111.8|0
1632447300000|2021-09-24 01:35:00|8157.5|8124.9|8169.9|8137.3|8169.9|8137.3|8156.4|8123.8|0
1632447600000|2021-09-24 01:40:00|8173.3|8140.7|8160.7|8128.1|8173.3|8140.7|8158.9|8126.3|0
1632447900000|2021-09-24 01:45:00|8159.5|8126.9|8150.3|8117.7|8160.9|8128.3|8150.3|8117.7|0
1632448200000|2021-09-24 01:50:00|8151.4|8118.8|8157.3|8124.7|8164.5|8131.9|8151.4|8118.8|0
1632448500000|2021-09-24 01:55:00|8159.1|8126.5|8138.9|8106.5|8159.1|8126.5|8133.8|8101.4|0
1632448800000|2021-09-24 02:00:00|8142.6|8110|8139.6|8107.2|8143.5|8110.9|8138.4|8106|0
1632449100000|2021-09-24 02:05:00|8140.8|8108.4|8137.6|8105.2|8141|8108.6|8137|8104.6|0
1632449400000|2021-09-24 02:10:00|8138.5|8106.1|8134.4|8102|8138.5|8106.1|8128.6|8096.2|0
1632449700000|2021-09-24 02:15:00|8133.1|8100.7|8127.3|8094.9|8136|8103.6|8127.3|8094.9|0
1632450000000|2021-09-24 02:20:00|8125.2|8092.8|8139.2|8106.8|8139.2|8106.8|8124.9|8092.5|0
1632450300000|2021-09-24 02:25:00|8138.9|8106.5|8141.6|8109|8141.9|8109.3|8136.7|8104.3|0
1632450600000|2021-09-24 02:30:00|8142.6|8110|8138.8|8106.4|8144.8|8112.2|8137.8|8105.4|0
1632450900000|2021-09-24 02:35:00|8139.8|8107.4|8137.6|8105.2|8140.7|8108.3|8137|8104.6|0
1632451200000|2021-09-24 02:40:00|8140|8107.6|8158.8|8126.2|8159.3|8126.7|8140|8107.6|0
1632451500000|2021-09-24 02:45:00|8159.5|8126.9|8150.4|8117.8|8159.5|8126.9|8149.4|8116.8|0
1632451800000|2021-09-24 02:50:00|8149.1|8116.5|8147.8|8115.2|8149.7|8117.1|8147.4|8114.8|0
1632452100000|2021-09-24 02:55:00|8150.6|8118|8136.5|8104.1|8150.6|8118|8136.3|8103.9|0
1632452400000|2021-09-24 03:00:00|8138.6|8106.2|8143.9|8111.3|8144.7|8112.1|8138.6|8106.2|0
1632452700000|2021-09-24 03:05:00|8143.5|8110.9|8143.6|8111|8144.8|8112.2|8141|8108.6|0
1632453000000|2021-09-24 03:10:00|8144.4|8111.8|8147.8|8115.2|8147.8|8115.2|8141.4|8108.8|0
1632453300000|2021-09-24 03:15:00|8148.2|8115.6|8145.9|8113.3|8149.6|8117|8145.9|8113.3|0
1632453600000|2021-09-24 03:20:00|8147.7|8115.1|8147.7|8115.1|8148.3|8115.7|8144.2|8111.6|0
1632453900000|2021-09-24 03:25:00|8148.9|8116.3|8146.2|8113.6|8150.7|8118.1|8145.8|8113.2|0
1632454200000|2021-09-24 03:30:00|8145.5|8112.9|8143.6|8111|8146.7|8114.1|8142.8|8110.2|0
1632454500000|2021-09-24 03:35:00|8144.4|8111.8|8144.5|8111.9|8146.8|8114.2|8141|8108.6|0
1632454800000|2021-09-24 03:40:00|8143.9|8111.3|8145.5|8112.9|8148.1|8115.5|8143.8|8111.2|0
1632455100000|2021-09-24 03:45:00|8146.1|8113.5|8150.8|8118.2|8150.8|8118.2|8142.9|8110.3|0
1632455400000|2021-09-24 03:50:00|8151|8118.4|8140.1|8107.7|8152.1|8119.5|8140.1|8107.7|0
1632455700000|2021-09-24 03:55:00|8139.6|8107.2|8143.9|8111.3|8143.9|8111.3|8138.4|8106|0
1632456000000|2021-09-24 04:00:00|8139.7|8107.3|8140.9|8108.5|8142.1|8109.5|8139.2|8106.8|0
1632456300000|2021-09-24 04:05:00|8141.3|8108.8|8139.6|8107.2|8145.2|8112.6|8138.7|8106.3|0
1632456600000|2021-09-24 04:10:00|8142.1|8109.5|8145.9|8113.3|8149|8116.4|8142.1|8109.5|0
1632456900000|2021-09-24 04:15:00|8142|8109.4|8133.9|8101.5|8142.1|8109.5|8128.8|8096.4|0
1632457200000|2021-09-24 04:20:00|8130.4|8098|8137.1|8104.7|8137.2|8104.8|8130.4|8098|0
1632457500000|2021-09-24 04:25:00|8139.5|8107.1|8134.6|8102.2|8139.5|8107.1|8128.6|8096.2|0
1632457800000|2021-09-24 04:30:00|8137.4|8105|8130.5|8098.1|8139.2|8106.8|8124|8091.6|0
1632458100000|2021-09-24 04:35:00|8131|8098.6|8128.6|8096.2|8133.2|8100.8|8128.6|8096.2|0
1632458400000|2021-09-24 04:40:00|8128.4|8096|8143.7|8111.1|8144.9|8112.3|8128.4|8096|0
1632458700000|2021-09-24 04:45:00|8142.4|8109.8|8137.1|8104.7|8145|8112.4|8137.1|8104.7|0
1632459000000|2021-09-24 04:50:00|8137.7|8105.3|8145.5|8112.9|8146.9|8114.3|8134.9|8102.5|0
1632459300000|2021-09-24 04:55:00|8146.6|8114|8155.8|8123.2|8160.6|8128|8144.1|8111.5|0
1632459600000|2021-09-24 05:00:00|8156.7|8124.1|8161.9|8129.3|8165.6|8133|8156.7|8124.1|0
1632459900000|2021-09-24 05:05:00|8161|8128.4|8156|8123.4|8164.3|8131.7|8156|8123.4|0
1632460200000|2021-09-24 05:10:00|8158.2|8125.6|8162.1|8129.5|8162.4|8129.8|8154.4|8121.8|0
1632460500000|2021-09-24 05:15:00|8158.4|8125.8|8148.6|8116|8161|8128.4|8147.7|8115.1|0
1632460800000|2021-09-24 05:20:00|8147.7|8115.1|8156.5|8123.9|8156.5|8123.9|8147.4|8114.8|0
1632461100000|2021-09-24 05:25:00|8155.6|8123|8146.1|8113.5|8156.8|8124.2|8146.1|8113.5|0
1632461400000|2021-09-24 05:30:00|8147.3|8114.7|8152.7|8120.1|8152.7|8120.1|8144.6|8112|0
1632461700000|2021-09-24 05:35:00|8152.8|8120.2|8152.3|8119.7|8161.3|8128.7|8152.3|8119.7|0
1632462000000|2021-09-24 05:40:00|8152.4|8119.8|8154.5|8121.9|8155.3|8122.7|8146.6|8114|0
1632462300000|2021-09-24 05:45:00|8155.1|8122.5|8155|8122.4|8155.9|8123.3|8151.4|8118.8|0
1632462600000|2021-09-24 05:50:00|8154.4|8121.8|8161.7|8129.1|8163.7|8131.1|8154.4|8121.8|0
1632462900000|2021-09-24 05:55:00|8156.9|8124.3|8161.7|8129.1|8161.7|8129.1|8151.2|8118.6|0
1632701400000|2021-09-27 00:10:00|8276.6|8243.6|8287.6|8254.6|8287.6|8254.6|8252.5|8219.5|0
1632701700000|2021-09-27 00:15:00|8293|8259.8|8307.9|8274.7|8315|8281.8|8287.2|8254.2|0
1632702000000|2021-09-27 00:20:00|8308.2|8275|8289.7|8256.7|8317.8|8284.6|8289.7|8256.7|0
1632702300000|2021-09-27 00:25:00|8290|8257|8313.5|8280.3|8313.5|8280.3|8290|8257|0
1632702600000|2021-09-27 00:30:00|8306.1|8272.9|8292.9|8259.7|8306.1|8272.9|8292.9|8259.7|0
1632702900000|2021-09-27 00:35:00|8294.8|8261.6|8299|8265.8|8300.4|8267.2|8291.6|8258.5|0
1632703200000|2021-09-27 00:40:00|8296.6|8263.4|8311.3|8278.1|8312.2|8279|8296.6|8263.4|0
1632703500000|2021-09-27 00:45:00|8306.5|8273.3|8314.5|8281.3|8317.6|8284.4|8306.5|8273.3|0
1632703800000|2021-09-27 00:50:00|8311.9|8278.7|8331.7|8298.5|8331.7|8298.5|8309.7|8276.5|0
1632704100000|2021-09-27 00:55:00|8336.9|8303.7|8333.1|8299.9|8338.8|8305.6|8326.1|8292.9|0
1632704400000|2021-09-27 01:00:00|8333.7|8300.5|8355.1|8321.7|8355.8|8322.4|8333.7|8300.5|0
1632704700000|2021-09-27 01:05:00|8361.2|8327.8|8366.5|8333.1|8368.1|8334.7|8361.2|8327.8|0
1632705000000|2021-09-27 01:10:00|8364.3|8330.9|8347.4|8314|8365.4|8332|8347.4|8314|0
1632705300000|2021-09-27 01:15:00|8347.8|8314.4|8345.8|8312.4|8351.2|8317.8|8345.8|8312.4|0
1632705600000|2021-09-27 01:20:00|8349.5|8316.1|8345.2|8311.8|8350.6|8317.2|8335.3|8302.1|0
1632705900000|2021-09-27 01:25:00|8345.6|8312.2|8351.9|8318.5|8351.9|8318.5|8342.1|8308.7|0
1632706200000|2021-09-27 01:30:00|8355.8|8322.4|8344.4|8311|8360|8326.6|8342.5|8309.1|0
1632706500000|2021-09-27 01:35:00|8341.8|8308.4|8362.6|8329.2|8364|8330.6|8341.7|8308.4|0
1632706800000|2021-09-27 01:40:00|8363.1|8329.7|8360.9|8327.5|8363.1|8329.7|8356.9|8323.5|0
1632707100000|2021-09-27 01:45:00|8355.4|8322|8337.2|8304|8355.4|8322|8337.2|8304|0
1632707400000|2021-09-27 01:50:00|8340.4|8307.2|8326.6|8293.4|8340.4|8307.2|8326.6|8293.4|0
1632707700000|2021-09-27 01:55:00|8328.5|8295.3|8334.4|8301.2|8339.1|8305.9|8326.2|8293|0
1632708000000|2021-09-27 02:00:00|8334|8300.8|8346.4|8313|8346.4|8313|8330.5|8297.3|0
1632708300000|2021-09-27 02:05:00|8346|8312.6|8329.9|8296.7|8346.5|8313.1|8329.9|8296.7|0
1632708600000|2021-09-27 02:10:00|8331.2|8298|8320.8|8287.6|8331.2|8298|8320.8|8287.6|0
1632708900000|2021-09-27 02:15:00|8322.5|8289.3|8311.1|8277.9|8323.4|8290.2|8311.1|8277.9|0
1632709200000|2021-09-27 02:20:00|8312.2|8279|8316|8282.8|8316.9|8283.7|8309.8|8276.6|0
1632709500000|2021-09-27 02:25:00|8313.5|8280.3|8305.7|8272.5|8313.5|8280.3|8297.5|8264.3|0
1632709800000|2021-09-27 02:30:00|8305.6|8272.4|8294.8|8261.6|8305.6|8272.4|8294.8|8261.6|0
1632710100000|2021-09-27 02:35:00|8291.1|8258.1|8298.5|8265.3|8300.8|8267.6|8291|8258|0
1632710400000|2021-09-27 02:40:00|8300.1|8266.9|8288.7|8255.7|8300.5|8267.3|8285.7|8252.7|0
1632710700000|2021-09-27 02:45:00|8290.4|8257.4|8278.5|8245.5|8290.4|8257.4|8278.5|8245.5|0
1632711000000|2021-09-27 02:50:00|8279.8|8246.8|8288.7|8255.7|8288.7|8255.7|8276.8|8243.8|0
1632711300000|2021-09-27 02:55:00|8290|8257|8292.9|8259.7|8295.9|8262.7|8289.5|8256.5|0
1632711600000|2021-09-27 03:00:00|8295.4|8262.2|8305.9|8272.7|8305.9|8272.7|8294.8|8261.6|0
1632711900000|2021-09-27 03:05:00|8304.9|8271.7|8316.1|8282.9|8317.9|8284.7|8304.9|8271.7|0
1632712200000|2021-09-27 03:10:00|8317.3|8284.1|8307.2|8274|8317.8|8284.6|8307.2|8274|0
1632712500000|2021-09-27 03:15:00|8307.9|8274.7|8307.5|8274.3|8310.5|8277.3|8306.5|8273.3|0
1632712800000|2021-09-27 03:20:00|8306.1|8272.9|8306.1|8272.9|8306.1|8272.9|8302.2|8269|0
1632713100000|2021-09-27 03:25:00|8306.3|8273.1|8297.6|8264.4|8306.3|8273.1|8297.6|8264.4|0
1632713400000|2021-09-27 03:30:00|8299.3|8266.1|8298.9|8265.7|8299.8|8266.6|8297.5|8264.3|0
1632713700000|2021-09-27 03:35:00|8299.5|8266.3|8297.1|8263.9|8304.2|8271|8297.1|8263.9|0
1632714000000|2021-09-27 03:40:00|8297.8|8264.6|8296.4|8263.2|8300.5|8267.3|8294|8260.8|0
1632714300000|2021-09-27 03:45:00|8296.2|8263|8299.7|8266.5|8299.9|8266.7|8296.2|8263|0
1632714600000|2021-09-27 03:50:00|8296.8|8263.6|8301.8|8268.6|8301.8|8268.6|8296.8|8263.6|0
1632714900000|2021-09-27 03:55:00|8300.8|8267.6|8295.9|8262.7|8301.1|8267.9|8291.9|8258.7|0
1632715200000|2021-09-27 04:00:00|8298.7|8265.5|8306.4|8273.2|8309.7|8276.5|8298.7|8265.5|0
1632715500000|2021-09-27 04:05:00|8307.8|8274.6|8311.1|8277.9|8311.1|8277.9|8306.4|8273.2|0
1632715800000|2021-09-27 04:10:00|8312.9|8279.7|8308.4|8275.2|8314|8280.8|8307.4|8274.2|0
1632716100000|2021-09-27 04:15:00|8306.3|8273.1|8300|8266.8|8306.3|8273.1|8295.6|8262.4|0
1632716400000|2021-09-27 04:20:00|8301.8|8268.6|8301.9|8268.7|8302.1|8268.9|8296.8|8263.6|0
1632716700000|2021-09-27 04:25:00|8299.3|8266.1|8293|8259.8|8299.3|8266.1|8293|8259.8|0
1632717000000|2021-09-27 04:30:00|8294.4|8261.2|8294.5|8261.3|8295.8|8262.6|8291.7|8258.5|0
1632717300000|2021-09-27 04:35:00|8295.1|8261.9|8302.4|8269.2|8302.4|8269.2|8293.7|8260.5|0
1632717600000|2021-09-27 04:40:00|8302.1|8268.9|8281.9|8248.9|8302.1|8268.9|8278.5|8245.5|0
1632717900000|2021-09-27 04:45:00|8282.8|8249.8|8268.3|8235.3|8283.4|8250.4|8265.7|8232.7|0
1632718200000|2021-09-27 04:50:00|8266.3|8233.3|8264.9|8231.9|8267|8234|8258.3|8225.3|0
1632718500000|2021-09-27 04:55:00|8261.5|8228.5|8264.3|8231.3|8264.3|8231.3|8257.3|8224.3|0
1632718800000|2021-09-27 05:00:00|8272.1|8239.1|8278.2|8245.2|8278.2|8245.2|8268.8|8235.8|0
1632719100000|2021-09-27 05:05:00|8280.6|8247.6|8281.5|8248.5|8284|8251|8280.4|8247.4|0
1632719400000|2021-09-27 05:10:00|8282.9|8249.9|8280.4|8247.4|8283.6|8250.6|8278.1|8245.1|0
1632719700000|2021-09-27 05:15:00|8279.4|8246.4|8292|8258.8|8292|8258.8|8279.3|8246.3|0
1632720000000|2021-09-27 05:20:00|8289.9|8256.9|8298.4|8265.2|8300.4|8267.2|8289.9|8256.9|0
1632720300000|2021-09-27 05:25:00|8301.8|8268.6|8299.6|8266.4|8301.8|8268.6|8294.5|8261.3|0
1632720600000|2021-09-27 05:30:00|8300.9|8267.7|8314.1|8280.9|8314.1|8280.9|8300.9|8267.7|0
1632720900000|2021-09-27 05:35:00|8309.3|8276.1|8302.3|8269.1|8311.9|8278.7|8302.3|8269.1|0
1632721200000|2021-09-27 05:40:00|8299.1|8265.9|8310.9|8277.7|8310.9|8277.7|8296|8262.8|0
1632721500000|2021-09-27 05:45:00|8310.3|8277.1|8312.8|8279.6|8313.9|8280.7|8307.2|8274|0
1632721800000|2021-09-27 05:50:00|8311.2|8278|8318.1|8284.9|8318.1|8284.9|8310.5|8277.3|0
1632722100000|2021-09-27 05:55:00|8324.3|8291.1|8332.8|8299.6|8334.2|8301|8324.3|8291.1|0
1632787800000|2021-09-28 00:10:00|8479.5|8445.7|8513.1|8479.1|8513.1|8479.1|8479.5|8445.7|0
1632788100000|2021-09-28 00:15:00|8528.7|8494.7|8519.6|8485.6|8549.4|8515.2|8519.6|8485.6|0
1632788400000|2021-09-28 00:20:00|8528.8|8494.8|8533.3|8499.3|8538.7|8504.7|8527.4|8493.4|0
1632788700000|2021-09-28 00:25:00|8527.3|8493.3|8540.1|8506.1|8541.7|8507.7|8525.8|8491.8|0
1632789000000|2021-09-28 00:30:00|8544.8|8510.6|8571.1|8536.9|8573.4|8539.2|8544.8|8510.6|0
1632789300000|2021-09-28 00:35:00|8570.9|8536.7|8567.8|8533.6|8574.5|8540.3|8563.8|8529.6|0
1632789600000|2021-09-28 00:40:00|8562.8|8528.6|8544.9|8510.7|8562.8|8528.6|8544.9|8510.7|0
1632789900000|2021-09-28 00:45:00|8549.2|8515|8546|8511.8|8549.2|8515|8531|8497|0
1632790200000|2021-09-28 00:50:00|8543.7|8509.5|8543.3|8509.1|8545.2|8511|8535.4|8501.4|0
1632790500000|2021-09-28 00:55:00|8550|8515.8|8568.8|8534.6|8568.8|8534.6|8548.1|8513.9|0
1632790800000|2021-09-28 01:00:00|8566.1|8531.9|8583.5|8549.3|8586.9|8552.7|8566.1|8531.9|0
1632791100000|2021-09-28 01:05:00|8583.8|8549.6|8580.3|8546.1|8584.7|8550.5|8575.1|8540.9|0
1632791400000|2021-09-28 01:10:00|8577.4|8543.2|8572.9|8538.7|8579|8544.8|8572.4|8538.2|0
1632791700000|2021-09-28 01:15:00|8574.7|8540.5|8563.7|8529.5|8574.7|8540.5|8563.6|8529.4|0
1632792000000|2021-09-28 01:20:00|8563.3|8529.1|8549.8|8515.6|8563.3|8529.1|8549.8|8515.6|0
1632792300000|2021-09-28 01:25:00|8549.1|8514.9|8524.5|8490.5|8549.1|8514.9|8520.8|8486.8|0
1632792600000|2021-09-28 01:30:00|8522.2|8488.2|8544.1|8509.9|8544.1|8509.9|8521.2|8487.2|0
1632792900000|2021-09-28 01:35:00|8540.2|8506.2|8556.8|8522.6|8560.5|8526.3|8536.1|8502.1|0
1632793200000|2021-09-28 01:40:00|8558.8|8524.6|8578.7|8544.5|8579.4|8545.2|8558.8|8524.6|0
1632793500000|2021-09-28 01:45:00|8573|8538.8|8573.8|8539.6|8577.5|8543.3|8564.2|8530|0
1632793800000|2021-09-28 01:50:00|8570.2|8536|8587.9|8553.7|8587.9|8553.7|8570.2|8536|0
1632794100000|2021-09-28 01:55:00|8583.5|8549.3|8585.5|8551.3|8587|8552.8|8578.9|8544.7|0
1632794400000|2021-09-28 02:00:00|8583.1|8548.9|8580.2|8546|8588.6|8554.4|8580.2|8546|0
1632794700000|2021-09-28 02:05:00|8578.7|8544.5|8579.7|8545.5|8579.7|8545.5|8569.7|8535.5|0
1632795000000|2021-09-28 02:10:00|8581.1|8546.9|8578.1|8543.9|8585.3|8551.1|8575.3|8541.1|0
1632795300000|2021-09-28 02:15:00|8575.4|8541.2|8579.4|8545.2|8585|8550.8|8575.4|8541.2|0
1632795600000|2021-09-28 02:20:00|8581.3|8547.1|8580.7|8546.5|8581.3|8547.1|8573.1|8538.9|0
1632795900000|2021-09-28 02:25:00|8579.6|8545.4|8605.2|8570.8|8605.2|8570.8|8579.6|8545.4|0
1632796200000|2021-09-28 02:30:00|8605.1|8570.7|8607.5|8573.1|8612.6|8578.2|8603.7|8569.3|0
1632796500000|2021-09-28 02:35:00|8610.4|8576|8611.8|8577.4|8612.4|8578|8605.7|8571.3|0
1632796800000|2021-09-28 02:40:00|8612.9|8578.5|8610.9|8576.5|8615.9|8581.5|8610.9|8576.5|0
1632797100000|2021-09-28 02:45:00|8609.5|8575.1|8619.4|8585|8619.4|8585|8607.5|8573.1|0
1632797400000|2021-09-28 02:50:00|8622|8587.6|8625.6|8591.2|8630|8595.6|8622|8587.6|0
1632797700000|2021-09-28 02:55:00|8625.5|8591.1|8639.5|8605.1|8644.8|8610.2|8625.5|8591.1|0
1632798000000|2021-09-28 03:00:00|8640.7|8606.3|8636.8|8602.4|8644.5|8609.9|8636|8601.6|0
1632798300000|2021-09-28 03:05:00|8636.2|8601.8|8640.4|8606|8642.6|8608|8636.2|8601.8|0
1632798600000|2021-09-28 03:10:00|8641.2|8606.8|8638.3|8603.9|8648.6|8614|8635.1|8600.7|0
1632798900000|2021-09-28 03:15:00|8636.1|8601.7|8631.8|8597.4|8643.5|8608.9|8631.8|8597.4|0
1632799200000|2021-09-28 03:20:00|8632.1|8597.7|8640|8605.6|8642.7|8608.1|8632.1|8597.7|0
1632799500000|2021-09-28 03:25:00|8641.3|8606.9|8636.1|8601.7|8641.3|8606.9|8631.8|8597.4|0
1632799800000|2021-09-28 03:30:00|8641.7|8607.3|8627.8|8593.4|8641.7|8607.3|8626|8591.6|0
1632800100000|2021-09-28 03:35:00|8630.1|8595.7|8612.7|8578.3|8631.2|8596.8|8612.7|8578.3|0
1632800400000|2021-09-28 03:40:00|8605.9|8571.5|8601.2|8566.8|8605.9|8571.5|8594.8|8560.4|0
1632800700000|2021-09-28 03:45:00|8596.2|8561.8|8604|8569.6|8604|8569.6|8593.4|8559|0
1632801000000|2021-09-28 03:50:00|8602.8|8568.4|8609.4|8575|8612.4|8578|8600|8565.6|0
1632801300000|2021-09-28 03:55:00|8616.3|8581.9|8618.1|8583.7|8619.5|8585.1|8616.3|8581.9|0
1632801600000|2021-09-28 04:00:00|8617.1|8582.7|8616.1|8581.7|8621.9|8587.5|8611.9|8577.5|0
1632801900000|2021-09-28 04:05:00|8616|8581.6|8613|8578.6|8620.6|8586.2|8613|8578.6|0
1632802200000|2021-09-28 04:10:00|8608.3|8573.9|8604.1|8569.7|8608.3|8573.9|8603|8568.6|0
1632802500000|2021-09-28 04:15:00|8606.1|8571.7|8609.9|8575.5|8610.8|8576.4|8606.1|8571.7|0
1632802800000|2021-09-28 04:20:00|8607.9|8573.5|8617.4|8583|8618.4|8584|8607.9|8573.5|0
1632803100000|2021-09-28 04:25:00|8616.9|8582.5|8626.6|8592.2|8630.2|8595.8|8616.9|8582.5|0
1632803400000|2021-09-28 04:30:00|8625.5|8591.1|8598.2|8563.8|8625.5|8591.1|8592.5|8558.1|0
1632803700000|2021-09-28 04:35:00|8597.1|8562.7|8606.8|8572.4|8606.8|8572.4|8597.1|8562.7|0
1632804000000|2021-09-28 04:40:00|8608.7|8574.3|8613.1|8578.7|8618.9|8584.5|8608.7|8574.3|0
1632804300000|2021-09-28 04:45:00|8620.7|8586.3|8620.7|8586.3|8625|8590.6|8617.9|8583.5|0
1632804600000|2021-09-28 04:50:00|8624.1|8589.7|8630.5|8596.1|8631.1|8596.7|8624.1|8589.7|0
1632804900000|2021-09-28 04:55:00|8628.1|8593.7|8630.9|8596.5|8634.6|8600.2|8624|8589.6|0
1632805200000|2021-09-28 05:00:00|8629.7|8595.3|8616.8|8582.4|8629.7|8595.3|8616.6|8582.2|0
1632805500000|2021-09-28 05:05:00|8619.7|8585.3|8612.2|8577.8|8619.7|8585.3|8612.2|8577.8|0
1632805800000|2021-09-28 05:10:00|8612.6|8578.2|8614.2|8579.8|8615.5|8581.1|8612.6|8578.2|0
1632806100000|2021-09-28 05:15:00|8618.3|8583.9|8601|8566.6|8618.3|8583.9|8596.7|8562.3|0
1632806400000|2021-09-28 05:20:00|8598.8|8564.4|8603.2|8568.8|8606.2|8571.8|8598.5|8564.1|0
1632806700000|2021-09-28 05:25:00|8603.1|8568.7|8607.3|8572.9|8607.3|8572.9|8602.2|8567.8|0
1632807000000|2021-09-28 05:30:00|8608.9|8574.5|8621.3|8586.9|8621.3|8586.9|8607.3|8572.9|0
1632807300000|2021-09-28 05:35:00|8622.5|8588.1|8622.9|8588.5|8623.9|8589.5|8619.5|8585.1|0
1632807600000|2021-09-28 05:40:00|8623.9|8589.5|8634.9|8600.5|8634.9|8600.5|8623.9|8589.5|0
1632807900000|2021-09-28 05:45:00|8636.2|8601.8|8638.5|8604.1|8638.5|8604.1|8619.6|8585.2|0
1632808200000|2021-09-28 05:50:00|8638.8|8604.4|8642.5|8607.9|8642.5|8607.9|8632.4|8598|0
1632808500000|2021-09-28 05:55:00|8644|8609.4|8665.4|8630.8|8666.9|8632.3|8644|8609.4|0
1632874200000|2021-09-29 00:10:00|8567.7|8533.5|8507.7|8473.7|8567.7|8533.5|8498.5|8464.5|0
1632874500000|2021-09-29 00:15:00|8534|8500|8499.9|8465.9|8539.9|8505.9|8499.9|8465.9|0
1632874800000|2021-09-29 00:20:00|8512.1|8478.1|8523.1|8489.1|8534.3|8500.3|8512.1|8478.1|0
1632875100000|2021-09-29 00:25:00|8524.5|8490.5|8517.5|8483.5|8524.7|8490.7|8516.3|8482.3|0
1632875400000|2021-09-29 00:30:00|8518.6|8484.6|8534.8|8500.8|8539.3|8505.3|8518.6|8484.6|0
1632875700000|2021-09-29 00:35:00|8547.9|8513.7|8565.9|8531.7|8565.9|8531.7|8547.9|8513.7|0
1632876000000|2021-09-29 00:40:00|8569.9|8535.7|8577.4|8543.2|8578.6|8544.4|8568.1|8533.9|0
1632876300000|2021-09-29 00:45:00|8577.9|8543.7|8572.8|8538.6|8577.9|8543.7|8570.5|8536.3|0
1632876600000|2021-09-29 00:50:00|8573.8|8539.6|8595.4|8561|8599.2|8564.8|8573.8|8539.6|0
1632876900000|2021-09-29 00:55:00|8597.3|8562.9|8590.1|8555.9|8607.5|8573.1|8590.1|8555.9|0
1632877200000|2021-09-29 01:00:00|8593.6|8559.2|8588.3|8554.1|8604.3|8569.9|8588.3|8554.1|0
1632877500000|2021-09-29 01:05:00|8585.7|8551.5|8588.4|8554.2|8596.3|8561.9|8585.7|8551.5|0
1632877800000|2021-09-29 01:10:00|8584.7|8550.5|8583.6|8549.4|8586.3|8552.1|8573.6|8539.4|0
1632878100000|2021-09-29 01:15:00|8587.5|8553.3|8590.2|8556|8594.4|8560|8585.7|8551.5|0
1632878400000|2021-09-29 01:20:00|8577.9|8543.7|8564.9|8530.7|8577.9|8543.7|8561.1|8526.9|0
1632878700000|2021-09-29 01:25:00|8565.3|8531.1|8560.8|8526.6|8576.4|8542.2|8560.8|8526.6|0
1632879000000|2021-09-29 01:30:00|8557.8|8523.6|8561.2|8527|8561.2|8527|8543.4|8509.2|0
1632879300000|2021-09-29 01:35:00|8558.7|8524.5|8562.4|8528.2|8572.4|8538.2|8557.1|8522.9|0
1632879600000|2021-09-29 01:40:00|8569.5|8535.3|8568.7|8534.5|8572.1|8537.9|8562.1|8527.9|0
1632879900000|2021-09-29 01:45:00|8573.6|8539.4|8560.6|8526.4|8578|8543.8|8557.5|8523.3|0
1632880200000|2021-09-29 01:50:00|8554.1|8519.9|8536.8|8502.8|8554.1|8519.9|8530.2|8496.2|0
1632880500000|2021-09-29 01:55:00|8536.7|8502.7|8533.1|8499.1|8536.7|8502.7|8523.4|8489.4|0
1632880800000|2021-09-29 02:00:00|8539.2|8505.2|8545.8|8511.6|8548.9|8514.7|8537.4|8503.4|0
1632881100000|2021-09-29 02:05:00|8546.8|8512.6|8540.2|8506.2|8547.1|8512.9|8539.7|8505.7|0
1632881400000|2021-09-29 02:10:00|8544.7|8510.5|8537.9|8503.9|8544.7|8510.5|8536|8502|0
1632881700000|2021-09-29 02:15:00|8532.9|8498.9|8537.2|8503.2|8537.2|8503.2|8524.3|8490.3|0
1632882000000|2021-09-29 02:20:00|8541.8|8507.8|8543.1|8508.9|8546.5|8512.3|8537.9|8503.9|0
1632882300000|2021-09-29 02:25:00|8545.3|8511.1|8560.9|8526.7|8560.9|8526.7|8542.2|8508|0
1632882600000|2021-09-29 02:30:00|8559.8|8525.6|8553.7|8519.5|8561.9|8527.7|8553.7|8519.5|0
1632882900000|2021-09-29 02:35:00|8553.2|8519|8541.2|8507.2|8553.2|8519|8538.9|8504.9|0
1632883200000|2021-09-29 02:40:00|8540.3|8506.3|8542.9|8508.7|8546|8511.8|8539.1|8505.1|0
1632883500000|2021-09-29 02:45:00|8542.4|8508.2|8547.9|8513.7|8547.9|8513.7|8542.4|8508.2|0
1632883800000|2021-09-29 02:50:00|8543.9|8509.7|8560.4|8526.2|8560.4|8526.2|8543.9|8509.7|0
1632884100000|2021-09-29 02:55:00|8559.3|8525.1|8554.4|8520.2|8560.4|8526.2|8554|8519.8|0
1632884400000|2021-09-29 03:00:00|8555.5|8521.3|8541.5|8507.5|8559.1|8524.9|8541.5|8507.5|0
1632884700000|2021-09-29 03:05:00|8537.1|8503.1|8541.7|8507.7|8544.1|8509.9|8537.1|8503.1|0
1632885000000|2021-09-29 03:10:00|8539.9|8505.9|8554.7|8520.5|8554.7|8520.5|8534.5|8500.5|0
1632885300000|2021-09-29 03:15:00|8556.4|8522.2|8554.5|8520.3|8557.6|8523.4|8551|8516.8|0
1632885600000|2021-09-29 03:20:00|8553|8518.8|8556.4|8522.2|8557.6|8523.4|8553|8518.8|0
1632885900000|2021-09-29 03:25:00|8555.4|8521.2|8562.4|8528.2|8567.5|8533.3|8555.4|8521.2|0
1632886200000|2021-09-29 03:30:00|8566.2|8532|8559.6|8525.4|8566.2|8532|8552.8|8518.6|0
1632886500000|2021-09-29 03:35:00|8560.2|8526|8562.7|8528.5|8565.9|8531.7|8558.2|8524|0
1632886800000|2021-09-29 03:40:00|8562.8|8528.6|8584.3|8550.1|8587.1|8552.9|8560.2|8526|0
1632887100000|2021-09-29 03:45:00|8585.9|8551.7|8592.5|8558.1|8592.5|8558.1|8583.6|8549.4|0
1632887400000|2021-09-29 03:50:00|8586.8|8552.6|8595.4|8561|8599.1|8564.7|8585.1|8550.9|0
1632887700000|2021-09-29 03:55:00|8593.9|8559.5|8596.3|8561.9|8597|8562.6|8590.8|8556.6|0
1632888000000|2021-09-29 04:00:00|8596.7|8562.3|8598.1|8563.7|8599.4|8565|8593.9|8559.5|0
1632888300000|2021-09-29 04:05:00|8597.3|8562.9|8589.5|8555.3|8606.1|8571.7|8589.5|8555.3|0
1632888600000|2021-09-29 04:10:00|8589.2|8555|8585.4|8551.2|8589.2|8555|8579.9|8545.7|0
1632888900000|2021-09-29 04:15:00|8583|8548.8|8595.3|8560.9|8595.9|8561.5|8583|8548.8|0
1632889200000|2021-09-29 04:20:00|8596.1|8561.7|8586.9|8552.7|8597.1|8562.7|8586.9|8552.7|0
1632889500000|2021-09-29 04:25:00|8590.7|8556.5|8593.6|8559.2|8600.4|8566|8590.7|8556.5|0
1632889800000|2021-09-29 04:30:00|8598.2|8563.8|8606.3|8571.9|8607|8572.6|8596.2|8561.8|0
1632890100000|2021-09-29 04:35:00|8605.2|8570.8|8596.5|8562.1|8605.2|8570.8|8595.5|8561.1|0
1632890400000|2021-09-29 04:40:00|8596.7|8562.3|8604.8|8570.4|8605.9|8571.5|8596.7|8562.3|0
1632890700000|2021-09-29 04:45:00|8604.3|8569.9|8606.4|8572|8610.9|8576.5|8604.3|8569.9|0
1632891000000|2021-09-29 04:50:00|8605.5|8571.1|8611.5|8577.1|8612.2|8577.8|8605.3|8570.9|0
1632891300000|2021-09-29 04:55:00|8604.8|8570.4|8607.7|8573.3|8609.9|8575.5|8604.8|8570.4|0
1632891600000|2021-09-29 05:00:00|8600.1|8565.7|8597.7|8563.3|8600.1|8565.7|8574.5|8540.3|0
1632891900000|2021-09-29 05:05:00|8594.1|8559.7|8566.8|8532.6|8594.8|8560.4|8565.7|8531.5|0
1632892200000|2021-09-29 05:10:00|8570.7|8536.5|8553.9|8519.7|8570.7|8536.5|8553.9|8519.7|0
1632892500000|2021-09-29 05:15:00|8554.2|8520|8548.6|8514.4|8554.2|8520|8545.2|8511|0
1632892800000|2021-09-29 05:20:00|8546.9|8512.7|8535.5|8501.5|8552|8517.8|8535.5|8501.5|0
1632893100000|2021-09-29 05:25:00|8530|8496|8530.8|8496.8|8535.1|8501.1|8526.1|8492.1|0
1632893400000|2021-09-29 05:30:00|8529.4|8495.4|8504.9|8470.9|8534.1|8500.1|8504.9|8470.9|0
1632893700000|2021-09-29 05:35:00|8506.1|8472.1|8512.7|8478.7|8515|8481|8502.3|8468.3|0
1632894000000|2021-09-29 05:40:00|8509.1|8475.1|8498|8464|8509.1|8475.1|8492.2|8458.2|0
1632894300000|2021-09-29 05:45:00|8505.6|8471.6|8492.9|8458.9|8510.1|8476.1|8491.8|8458|0
1632894600000|2021-09-29 05:50:00|8488.5|8454.7|8482.3|8448.5|8492.8|8458.8|8482.3|8448.5|0
1632894900000|2021-09-29 05:55:00|8476.3|8442.5|8481.7|8447.9|8481.7|8447.9|8459|8425.2|0
1632960600000|2021-09-30 00:10:00|8602.4|8568|8580.5|8546.3|8602.4|8568|8567.7|8533.5|0
1632960900000|2021-09-30 00:15:00|8596.5|8562.1|8623.3|8588.9|8623.3|8588.9|8587.9|8553.7|0
1632961200000|2021-09-30 00:20:00|8630.3|8595.9|8635.1|8600.7|8635.8|8601.4|8623.4|8589|0
1632961500000|2021-09-30 00:25:00|8634.2|8599.8|8639.7|8605.3|8641.5|8607.1|8627.4|8593|0
1632961800000|2021-09-30 00:30:00|8638.5|8604.1|8623.1|8588.7|8638.5|8604.1|8623.1|8588.7|0
1632962100000|2021-09-30 00:35:00|8628.3|8593.9|8627.4|8593|8628.3|8593.9|8617.4|8583|0
1632962400000|2021-09-30 00:40:00|8626.8|8592.4|8630.3|8595.9|8630.3|8595.9|8618.5|8584.1|0
1632962700000|2021-09-30 00:45:00|8631.7|8597.3|8636.2|8601.8|8637.5|8603.1|8628.9|8594.5|0
1632963000000|2021-09-30 00:50:00|8635.6|8601.2|8626.1|8591.7|8639.2|8604.8|8626.1|8591.7|0
1632963300000|2021-09-30 00:55:00|8621.6|8587.2|8612.9|8578.5|8621.6|8587.2|8602.6|8568.2|0
1632963600000|2021-09-30 01:00:00|8613|8578.6|8609.6|8575.2|8613|8578.6|8603.4|8569|0
1632963900000|2021-09-30 01:05:00|8608.1|8573.7|8610|8575.6|8611.8|8577.4|8598.8|8564.4|0
1632964200000|2021-09-30 01:10:00|8609|8574.6|8623.4|8589|8623.4|8589|8603.7|8569.3|0
1632964500000|2021-09-30 01:15:00|8625.9|8591.5|8628.5|8594.1|8630.8|8596.4|8611.4|8577|0
1632964800000|2021-09-30 01:20:00|8627.1|8592.7|8636.3|8601.9|8638.7|8604.3|8627.1|8592.7|0
1632965100000|2021-09-30 01:25:00|8634.1|8599.7|8627.9|8593.5|8638.2|8603.8|8621.9|8587.5|0
1632965400000|2021-09-30 01:30:00|8627|8592.6|8640.1|8605.7|8645|8610.4|8627|8592.6|0
1632965700000|2021-09-30 01:35:00|8635.1|8600.7|8638.5|8604.1|8642.6|8608|8630.7|8596.3|0
1632966000000|2021-09-30 01:40:00|8634.2|8599.8|8618.1|8583.7|8635.8|8601.4|8618.1|8583.7|0
1632966300000|2021-09-30 01:45:00|8622.3|8587.9|8630.9|8596.5|8630.9|8596.5|8622.3|8587.9|0
1632966600000|2021-09-30 01:50:00|8629|8594.6|8633.7|8599.3|8633.7|8599.3|8622.1|8587.7|0
1632966900000|2021-09-30 01:55:00|8633.9|8599.5|8644.9|8610.3|8644.9|8610.3|8632.6|8598.2|0
1632967200000|2021-09-30 02:00:00|8638.8|8604.4|8648.1|8613.5|8648.1|8613.5|8632.5|8598.1|0
1632967500000|2021-09-30 02:05:00|8650.8|8616.2|8649.9|8615.3|8655.2|8620.6|8649.8|8615.2|0
1632967800000|2021-09-30 02:10:00|8649|8614.4|8641.8|8607.4|8651.1|8616.5|8641.8|8607.4|0
1632968100000|2021-09-30 02:15:00|8638.4|8604|8642.5|8607.9|8647.6|8613|8638.4|8604|0
1632968400000|2021-09-30 02:20:00|8639.2|8604.8|8641.8|8607.4|8644.6|8610|8638.7|8604.3|0
1632968700000|2021-09-30 02:25:00|8639.1|8604.7|8649.3|8614.7|8652.8|8618.2|8639.1|8604.7|0
1632969000000|2021-09-30 02:30:00|8652.1|8617.5|8632.4|8598|8652.1|8617.5|8632.4|8598|0
1632969300000|2021-09-30 02:35:00|8630.2|8595.8|8630.2|8595.8|8636|8601.6|8630.2|8595.8|0
1632969600000|2021-09-30 02:40:00|8635.8|8601.4|8627.6|8593.2|8636.2|8601.8|8627.6|8593.2|0
1632969900000|2021-09-30 02:45:00|8629.4|8595|8631.5|8597.1|8631.5|8597.1|8624|8589.6|0
1632970200000|2021-09-30 02:50:00|8630|8595.6|8631.2|8596.8|8633|8598.6|8627.6|8593.2|0
1632970500000|2021-09-30 02:55:00|8631.9|8597.5|8622.8|8588.4|8634.4|8600|8622.8|8588.4|0
1632970800000|2021-09-30 03:00:00|8626.9|8592.5|8620.9|8586.5|8630.3|8595.9|8620.9|8586.5|0
1632971100000|2021-09-30 03:05:00|8617.7|8583.3|8615.1|8580.7|8617.7|8583.3|8614.4|8580|0
1632971400000|2021-09-30 03:10:00|8615.4|8581|8611.1|8576.7|8622.4|8588|8611.1|8576.7|0
1632971700000|2021-09-30 03:15:00|8613.3|8578.9|8621.6|8587.2|8621.6|8587.2|8611.3|8576.9|0
1632972000000|2021-09-30 03:20:00|8620.9|8586.5|8623.9|8589.5|8623.9|8589.5|8614.7|8580.3|0
1632972300000|2021-09-30 03:25:00|8628.8|8594.4|8621.7|8587.3|8628.8|8594.4|8618.6|8584.2|0
1632972600000|2021-09-30 03:30:00|8621.6|8587.2|8624.3|8589.9|8625.9|8591.5|8618.3|8583.9|0
1632972900000|2021-09-30 03:35:00|8625.3|8590.9|8614.2|8579.8|8628.2|8593.8|8610.7|8576.3|0
1632973200000|2021-09-30 03:40:00|8615.8|8581.4|8614.9|8580.5|8622.7|8588.3|8614.9|8580.5|0
1632973500000|2021-09-30 03:45:00|8616.7|8582.3|8617.8|8583.4|8620.2|8585.8|8616.6|8582.2|0
1632973800000|2021-09-30 03:50:00|8618.4|8584|8620.3|8585.9|8622.6|8588.2|8618.4|8584|0
1632974100000|2021-09-30 03:55:00|8619.3|8584.9|8621.1|8586.7|8624.3|8589.9|8616|8581.6|0
1632974400000|2021-09-30 04:00:00|8618.5|8584.1|8617.1|8582.7|8621.2|8586.8|8614.1|8579.7|0
1632974700000|2021-09-30 04:05:00|8614.2|8579.8|8621.3|8586.9|8622.9|8588.5|8614.2|8579.8|0
1632975000000|2021-09-30 04:10:00|8619.3|8584.9|8620.5|8586.1|8625.5|8591.1|8618.6|8584.2|0
1632975300000|2021-09-30 04:15:00|8622.1|8587.7|8626|8591.6|8628|8593.6|8621.8|8587.4|0
1632975600000|2021-09-30 04:20:00|8630.2|8595.8|8629.2|8594.8|8631.6|8597.2|8628.3|8593.9|0
1632975900000|2021-09-30 04:25:00|8629.5|8595.1|8632.7|8598.3|8637|8602.6|8629.5|8595.1|0
1632976200000|2021-09-30 04:30:00|8628.1|8593.7|8628.1|8593.7|8633.5|8599.1|8627.1|8592.7|0
1632976500000|2021-09-30 04:35:00|8626.5|8592.1|8613.9|8579.5|8629.4|8595|8613.1|8578.7|0
1632976800000|2021-09-30 04:40:00|8614.4|8580|8612.3|8577.9|8617.2|8582.8|8612|8577.6|0
1632977100000|2021-09-30 04:45:00|8613.2|8578.8|8614.9|8580.5|8617.4|8583|8612.3|8577.9|0
1632977400000|2021-09-30 04:50:00|8610.7|8576.3|8612|8577.6|8614.8|8580.4|8606.2|8571.8|0
1632977700000|2021-09-30 04:55:00|8614.2|8579.8|8621.3|8586.9|8621.6|8587.2|8614.2|8579.8|0
1632978000000|2021-09-30 05:00:00|8619.5|8585.1|8640.8|8606.4|8640.8|8606.4|8619.5|8585.1|0
1632978300000|2021-09-30 05:05:00|8636.6|8602.2|8643|8608.4|8643|8608.4|8636.6|8602.2|0
1632978600000|2021-09-30 05:10:00|8642.8|8608.2|8627.3|8592.9|8647.9|8613.3|8626.8|8592.4|0
1632978900000|2021-09-30 05:15:00|8628.5|8594.1|8624.1|8589.7|8631.1|8596.7|8624.1|8589.7|0
1632979200000|2021-09-30 05:20:00|8621.5|8587.1|8629|8594.6|8629|8594.6|8621.4|8587|0
1632979500000|2021-09-30 05:25:00|8626.7|8592.3|8634.5|8600.1|8638.4|8604|8626.7|8592.3|0
1632979800000|2021-09-30 05:30:00|8635.8|8601.4|8638.4|8604|8642.6|8608|8632.8|8598.4|0
1632980100000|2021-09-30 05:35:00|8637.9|8603.5|8648.1|8613.5|8648.1|8613.5|8637.9|8603.5|0
1632980400000|2021-09-30 05:40:00|8654.4|8619.8|8643.7|8609.1|8659.9|8625.3|8643.7|8609.1|0
1632980700000|2021-09-30 05:45:00|8643|8608.4|8638.9|8604.5|8656.2|8621.6|8638.9|8604.5|0
1632981000000|2021-09-30 05:50:00|8636.6|8602.2|8645.7|8611.1|8650.8|8616.2|8636.6|8602.2|0
1632981300000|2021-09-30 05:55:00|8646.7|8612.1|8639.6|8605.2|8647.3|8612.7|8633.3|8598.9|0
1633047000000|2021-10-01 00:10:00|8503.6|8469.6|8502.2|8468.2|8503.6|8469.6|8484.8|8451|0
1633047300000|2021-10-01 00:15:00|8504.1|8470.1|8496.3|8462.3|8522.5|8488.5|8496.3|8462.3|0
1633047600000|2021-10-01 00:20:00|8493.1|8459.1|8500.8|8466.8|8515.6|8481.6|8490.3|8456.5|0
1633047900000|2021-10-01 00:25:00|8515.1|8481.1|8503|8469|8529.4|8495.4|8503|8469|0
1633048200000|2021-10-01 00:30:00|8517.4|8483.4|8518.7|8484.7|8535.3|8501.3|8517|8483|0
1633048500000|2021-10-01 00:35:00|8522.9|8488.9|8539.3|8505.3|8539.3|8505.3|8522.9|8488.9|0
1633048800000|2021-10-01 00:40:00|8535.9|8501.9|8528.1|8494.1|8537.3|8503.3|8524.6|8490.6|0
1633049100000|2021-10-01 00:45:00|8523.2|8489.2|8520.8|8486.8|8525.7|8491.7|8520.4|8486.4|0
1633049400000|2021-10-01 00:50:00|8525.5|8491.5|8531.3|8497.3|8536.1|8502.1|8525.5|8491.5|0
1633049700000|2021-10-01 00:55:00|8527.4|8493.4|8530.8|8496.8|8532.4|8498.4|8526.1|8492.1|0
1633050000000|2021-10-01 01:00:00|8534.1|8500.1|8512|8478|8534.8|8500.8|8512|8478|0
1633050300000|2021-10-01 01:05:00|8512.1|8478.1|8507.1|8473.1|8518.6|8484.6|8499.3|8465.3|0
1633050600000|2021-10-01 01:10:00|8506.9|8472.9|8504|8470|8506.9|8472.9|8491.2|8457.4|0
1633050900000|2021-10-01 01:15:00|8506.7|8472.7|8496.1|8462.1|8508|8474|8494.4|8460.4|0
1633051200000|2021-10-01 01:20:00|8491.6|8457.8|8497.7|8463.7|8497.7|8463.7|8489.1|8455.3|0
1633051500000|2021-10-01 01:25:00|8501.4|8467.4|8499.6|8465.6|8504|8470|8497.7|8463.7|0
1633051800000|2021-10-01 01:30:00|8500.8|8466.8|8495.8|8461.8|8504|8470|8487.6|8453.8|0
1633052100000|2021-10-01 01:35:00|8491.1|8457.3|8486.2|8452.4|8493.6|8459.6|8486.2|8452.4|0
1633052400000|2021-10-01 01:40:00|8498.3|8464.3|8510.7|8476.7|8517.8|8483.8|8497.4|8463.4|0
1633052700000|2021-10-01 01:45:00|8515.5|8481.5|8512.6|8478.6|8516.8|8482.8|8507.9|8473.9|0
1633053000000|2021-10-01 01:50:00|8513.8|8479.8|8517.6|8483.6|8517.6|8483.6|8501|8467|0
1633053300000|2021-10-01 01:55:00|8517.7|8483.7|8513.3|8479.3|8517.9|8483.9|8507.2|8473.2|0
1633053600000|2021-10-01 02:00:00|8513.5|8479.5|8507.2|8473.2|8513.5|8479.5|8502.6|8468.6|0
1633053900000|2021-10-01 02:05:00|8505.8|8471.8|8489.8|8456|8505.8|8471.8|8489.8|8456|0
1633054200000|2021-10-01 02:10:00|8485.9|8452.1|8471.7|8437.9|8485.9|8452.1|8469.7|8435.9|0
1633054500000|2021-10-01 02:15:00|8472.3|8438.5|8492|8458.1|8496.3|8462.3|8472.3|8438.5|0
1633054800000|2021-10-01 02:20:00|8489|8455.2|8480.1|8446.3|8493.2|8459.2|8480.1|8446.3|0
1633055100000|2021-10-01 02:25:00|8479.9|8446.1|8481.7|8447.9|8484.9|8451.1|8479.9|8446.1|0
1633055400000|2021-10-01 02:30:00|8490.5|8456.7|8478.8|8445|8490.5|8456.7|8469.5|8435.7|0
1633055700000|2021-10-01 02:35:00|8476.9|8443.1|8483.1|8449.3|8483.1|8449.3|8469.6|8435.8|0
1633056000000|2021-10-01 02:40:00|8482.6|8448.8|8484.2|8450.4|8484.2|8450.4|8478.4|8444.6|0
1633056300000|2021-10-01 02:45:00|8481|8447.2|8478.8|8445|8484|8450.2|8477.2|8443.4|0
1633056600000|2021-10-01 02:50:00|8478.6|8444.8|8477.8|8444|8480.4|8446.6|8467.7|8433.9|0
1633056900000|2021-10-01 02:55:00|8475.7|8441.9|8483.9|8450.1|8483.9|8450.1|8475.7|8441.9|0
1633057200000|2021-10-01 03:00:00|8483.8|8450|8490.6|8456.8|8490.6|8456.8|8483.8|8450|0
1633057500000|2021-10-01 03:05:00|8496.1|8462.1|8478.6|8444.8|8496.1|8462.1|8478.6|8444.8|0
1633057800000|2021-10-01 03:10:00|8478|8444.2|8479.7|8445.9|8481.1|8447.3|8476.8|8443|0
1633058100000|2021-10-01 03:15:00|8477.4|8443.6|8484.4|8450.6|8485.7|8451.9|8477.4|8443.6|0
1633058400000|2021-10-01 03:20:00|8486|8452.2|8485.6|8451.8|8490.1|8456.3|8483.4|8449.6|0
1633058700000|2021-10-01 03:25:00|8484.2|8450.4|8480.9|8447.1|8484.6|8450.8|8478.5|8444.7|0
1633059000000|2021-10-01 03:30:00|8482.6|8448.8|8496.6|8462.6|8496.6|8462.6|8482.3|8448.5|0
1633059300000|2021-10-01 03:35:00|8500.7|8466.7|8510.6|8476.6|8511.4|8477.4|8496.3|8462.3|0
1633059600000|2021-10-01 03:40:00|8514.5|8480.5|8504|8470|8514.5|8480.5|8502.2|8468.2|0
1633059900000|2021-10-01 03:45:00|8503.9|8469.9|8501.8|8467.8|8507.7|8473.7|8498.9|8464.9|0
1633060200000|2021-10-01 03:50:00|8500|8466|8507.6|8473.6|8507.6|8473.6|8500|8466|0
1633060500000|2021-10-01 03:55:00|8506.9|8472.9|8509.5|8475.5|8509.8|8475.8|8500.1|8466.1|0
1633060800000|2021-10-01 04:00:00|8506.7|8472.7|8522.3|8488.3|8522.3|8488.3|8506.7|8472.7|0
1633061100000|2021-10-01 04:05:00|8518.2|8484.2|8525.6|8491.6|8529.3|8495.3|8518.2|8484.2|0
1633061400000|2021-10-01 04:10:00|8520.2|8486.2|8513.2|8479.2|8520.2|8486.2|8510.6|8476.6|0
1633061700000|2021-10-01 04:15:00|8510.1|8476.1|8532.6|8498.6|8533.1|8499.1|8510.1|8476.1|0
1633062000000|2021-10-01 04:20:00|8528.5|8494.5|8532|8498|8532|8498|8524.3|8490.3|0
1633062300000|2021-10-01 04:25:00|8532.6|8498.6|8534.6|8500.6|8537|8503|8531.3|8497.3|0
1633062600000|2021-10-01 04:30:00|8533.9|8499.9|8539.1|8505.1|8539.1|8505.1|8527.5|8493.5|0
1633062900000|2021-10-01 04:35:00|8540.3|8506.3|8531.2|8497.2|8540.3|8506.3|8524.2|8490.2|0
1633063200000|2021-10-01 04:40:00|8535.1|8501.1|8537|8503|8537.4|8503.4|8532.6|8498.6|0
1633063500000|2021-10-01 04:45:00|8538.2|8504.2|8539.3|8505.3|8539.8|8505.8|8532.5|8498.5|0
1633063800000|2021-10-01 04:50:00|8538.7|8504.7|8534.2|8500.2|8542.6|8508.4|8534.2|8500.2|0
1633064100000|2021-10-01 04:55:00|8536.6|8502.6|8541|8507|8541|8507|8534.8|8500.8|0
1633064400000|2021-10-01 05:00:00|8546|8511.8|8538.9|8504.9|8547.5|8513.3|8536.2|8502.2|0
1633064700000|2021-10-01 05:05:00|8536.4|8502.4|8543.1|8508.9|8544.7|8510.5|8535.2|8501.2|0
1633065000000|2021-10-01 05:10:00|8533.5|8499.5|8532.8|8498.8|8533.5|8499.5|8524.3|8490.3|0
1633065300000|2021-10-01 05:15:00|8534.3|8500.3|8528.7|8494.7|8535|8501|8526|8492|0
1633065600000|2021-10-01 05:20:00|8533.9|8499.9|8528.8|8494.8|8533.9|8499.9|8527.3|8493.3|0
1633065900000|2021-10-01 05:25:00|8529.3|8495.3|8543.5|8509.3|8543.5|8509.3|8528.7|8494.7|0
1633066200000|2021-10-01 05:30:00|8546.1|8511.9|8543.6|8509.4|8546.1|8511.9|8539.3|8505.3|0
1633066500000|2021-10-01 05:35:00|8546.4|8512.2|8552.3|8518.1|8553.5|8519.3|8544.5|8510.3|0
1633066800000|2021-10-01 05:40:00|8555.3|8521.1|8563.8|8529.6|8573.6|8539.4|8555.3|8521.1|0
1633067100000|2021-10-01 05:45:00|8563.5|8529.3|8568.2|8534|8575.2|8541|8563.5|8529.3|0
1633067400000|2021-10-01 05:50:00|8566.3|8532.1|8558.7|8524.5|8566.3|8532.1|8553.9|8519.7|0
1633067700000|2021-10-01 05:55:00|8559.9|8525.7|8566.3|8532.1|8569.9|8535.7|8550|8515.8|0
1633488300000|2021-10-06 02:45:00|8924|8888.4|8924|8888.4|8924|8888.4|8924|8888.4|0
1633488900000|2021-10-06 02:55:00|8924.2|8888.6|8924.2|8888.6|8924.2|8888.6|8924.2|8888.6|0
1633907400000|2021-10-10 23:10:00|9082.1|9045.9|9075.4|9039.2|9082.1|9045.9|9061.9|9025.7|0
1633907700000|2021-10-10 23:15:00|9081.3|9045.1|9069.4|9033.2|9085.3|9049.1|9068.6|9032.4|0
1633908000000|2021-10-10 23:20:00|9069.2|9033|9059.6|9023.4|9073.9|9037.7|9059.6|9023.4|0
1633908300000|2021-10-10 23:25:00|9045.8|9009.6|9061|9024.8|9061|9024.8|9039.5|9003.5|0
1633908600000|2021-10-10 23:30:00|9061.5|9025.3|9066.2|9030|9070.4|9034.2|9061.5|9025.3|0
1633908900000|2021-10-10 23:35:00|9062.2|9026|9026.4|8990.4|9062.3|9026.1|9026.4|8990.4|0
1633909200000|2021-10-10 23:40:00|9026.2|8990.2|9041.7|9005.7|9044.5|9008.3|9026.2|8990.2|0
1633909500000|2021-10-10 23:45:00|9049.8|9013.6|9032|8996|9051.2|9015|9032|8996|0
1633909800000|2021-10-10 23:50:00|9033.4|8997.4|9044.7|9008.5|9044.7|9008.5|9031.3|8995.3|0
1633910100000|2021-10-10 23:55:00|9035.5|8999.5|9029.5|8993.5|9042.4|9006.4|9029.5|8993.5|0
1633910400000|2021-10-11 00:00:00|9028.3|8992.3|9023.3|8987.3|9031.7|8995.7|9019.8|8983.8|0
1633910700000|2021-10-11 00:05:00|9027.4|8991.4|9034.6|8998.6|9039.5|9003.5|9027.4|8991.4|0
1633911000000|2021-10-11 00:10:00|9032|8996|9020.2|8984.2|9032|8996|9019.6|8983.6|0
1633911300000|2021-10-11 00:15:00|9022.9|8986.9|9041|9005|9041|9005|9022.9|8986.9|0
1633911600000|2021-10-11 00:20:00|9041.7|9005.7|9067.1|9030.9|9067.1|9030.9|9041.7|9005.7|0
1633911900000|2021-10-11 00:25:00|9066.5|9030.3|9077.4|9041.2|9077.4|9041.2|9064.7|9028.5|0
1633912200000|2021-10-11 00:30:00|9077|9040.8|9076.9|9040.7|9077|9040.8|9071.5|9035.3|0
1633912500000|2021-10-11 00:35:00|9076.2|9040|9069|9032.8|9079|9042.8|9064.8|9028.6|0
1633912800000|2021-10-11 00:40:00|9073.6|9037.4|9050|9013.8|9073.6|9037.4|9050|9013.8|0
1633913100000|2021-10-11 00:45:00|9050.4|9014.2|9054.9|9018.7|9054.9|9018.7|9043.5|9007.3|0
1633913400000|2021-10-11 00:50:00|9055.9|9019.7|9058.6|9022.4|9058.6|9022.4|9051.8|9015.6|0
1633913700000|2021-10-11 00:55:00|9061.9|9025.7|9063.5|9027.3|9063.6|9027.4|9055.3|9019.1|0
1633914000000|2021-10-11 01:00:00|9062|9025.8|9084.1|9047.9|9084.1|9047.9|9061.8|9025.6|0
1633914300000|2021-10-11 01:05:00|9090.1|9053.9|9080.2|9044|9091.3|9055.1|9077.2|9041|0
1633914600000|2021-10-11 01:10:00|9078.4|9042.2|9079.7|9043.5|9091|9054.8|9076.8|9040.6|0
1633914900000|2021-10-11 01:15:00|9079.1|9042.9|9079|9042.8|9082.6|9046.4|9074.3|9038.1|0
1633915200000|2021-10-11 01:20:00|9081.1|9044.9|9071.1|9034.9|9081.1|9044.9|9071|9034.8|0
1633915500000|2021-10-11 01:25:00|9072|9035.8|9072.6|9036.4|9076.6|9040.4|9070.9|9034.7|0
1633915800000|2021-10-11 01:30:00|9070.7|9034.5|9079.1|9042.9|9081.8|9045.6|9070.7|9034.5|0
1633916100000|2021-10-11 01:35:00|9079.6|9043.4|9087.4|9051.2|9092.2|9056|9079.6|9043.4|0
1633916400000|2021-10-11 01:40:00|9091.1|9054.9|9086|9049.8|9091.1|9054.9|9086|9049.8|0
1633916700000|2021-10-11 01:45:00|9085|9048.8|9065.6|9029.4|9085|9048.8|9064.5|9028.3|0
1633917000000|2021-10-11 01:50:00|9063.9|9027.7|9047.7|9011.5|9063.9|9027.7|9040.8|9004.8|0
1633917300000|2021-10-11 01:55:00|9054.9|9018.7|9056.9|9020.7|9060.6|9024.4|9054.9|9018.7|0
1633917600000|2021-10-11 02:00:00|9055.8|9019.6|9061.3|9025.1|9063.8|9027.6|9055.8|9019.6|0
1633917900000|2021-10-11 02:05:00|9055.1|9018.9|9047.8|9011.6|9061.2|9025|9047.8|9011.6|0
1633918200000|2021-10-11 02:10:00|9051.4|9015.2|9046.5|9010.3|9054.2|9018|9046.5|9010.3|0
1633918500000|2021-10-11 02:15:00|9049.5|9013.3|9043.9|9007.7|9049.5|9013.3|9041.8|9005.8|0
1633918800000|2021-10-11 02:20:00|9045.1|9008.9|9040.2|9004.2|9049.5|9013.3|9040.2|9004.2|0
1633919100000|2021-10-11 02:25:00|9045.6|9009.4|9058|9021.8|9058|9021.8|9040.4|9004.4|0
1633919400000|2021-10-11 02:30:00|9055.8|9019.6|9058.1|9021.9|9062|9025.8|9055.8|9019.6|0
1633919700000|2021-10-11 02:35:00|9061.4|9025.2|9060|9023.8|9066.5|9030.3|9060|9023.8|0
1633920000000|2021-10-11 02:40:00|9057|9020.8|9057.3|9021.1|9059.8|9023.6|9053|9016.8|0
1633920300000|2021-10-11 02:45:00|9058.9|9022.7|9062.8|9026.6|9062.8|9026.6|9058.3|9022.1|0
1633920600000|2021-10-11 02:50:00|9058.9|9022.7|9047.5|9011.3|9058.9|9022.7|9047.5|9011.3|0
1633920900000|2021-10-11 02:55:00|9041.9|9005.9|9054.4|9018.2|9054.4|9018.2|9041.9|9005.9|0
1633921200000|2021-10-11 03:00:00|9054.6|9018.4|9057.6|9021.4|9064.1|9027.9|9052.2|9016|0
1633921500000|2021-10-11 03:05:00|9060.2|9024|9048.8|9012.6|9062.4|9026.2|9048.8|9012.6|0
1633921800000|2021-10-11 03:10:00|9048.9|9012.7|9063.7|9027.5|9063.7|9027.5|9047.5|9011.3|0
1633922100000|2021-10-11 03:15:00|9060.1|9023.9|9059.3|9023.1|9063.1|9026.9|9059.3|9023.1|0
1633922400000|2021-10-11 03:20:00|9061.3|9025.1|9065.4|9029.2|9068.4|9032.2|9061.3|9025.1|0
1633922700000|2021-10-11 03:25:00|9065.8|9029.6|9065.7|9029.5|9071.4|9035.2|9064|9027.8|0
1633923000000|2021-10-11 03:30:00|9067.1|9030.9|9067.6|9031.4|9070|9033.8|9063.9|9027.7|0
1633923300000|2021-10-11 03:35:00|9070.6|9034.4|9075.2|9039|9075.7|9039.5|9067.3|9031.1|0
1633923600000|2021-10-11 03:40:00|9074.6|9038.4|9069.6|9033.4|9075|9038.8|9066.3|9030.1|0
1633923900000|2021-10-11 03:45:00|9069.8|9033.6|9076.7|9040.5|9076.7|9040.5|9069.6|9033.4|0
1633924200000|2021-10-11 03:50:00|9074.3|9038.1|9076.6|9040.4|9076.6|9040.4|9074.3|9038.1|0
1633924500000|2021-10-11 03:55:00|9080.3|9044.1|9079.5|9043.3|9082.8|9046.6|9077.7|9041.5|0
1633924800000|2021-10-11 04:00:00|9079.4|9043.2|9083.6|9047.4|9087.9|9051.7|9078.8|9042.6|0
1633925100000|2021-10-11 04:05:00|9082.8|9046.6|9081.5|9045.3|9084.6|9048.4|9078.5|9042.3|0
1633925400000|2021-10-11 04:10:00|9076.9|9040.7|9076.9|9040.7|9081|9044.8|9075.1|9038.9|0
1633925700000|2021-10-11 04:15:00|9082.8|9046.6|9081.1|9044.9|9082.8|9046.6|9077.3|9041.1|0
1633926000000|2021-10-11 04:20:00|9081.3|9045.1|9079.4|9043.2|9084.1|9047.9|9079.4|9043.2|0
1633926300000|2021-10-11 04:25:00|9079.8|9043.6|9081.7|9045.5|9083|9046.8|9079.8|9043.6|0
1633926600000|2021-10-11 04:30:00|9080.5|9044.3|9078.4|9042.2|9082.6|9046.4|9076.9|9040.7|0
1633926900000|2021-10-11 04:35:00|9078.2|9042|9076.7|9040.5|9083|9046.8|9076.7|9040.5|0
1633927200000|2021-10-11 04:40:00|9075.5|9039.3|9071.8|9035.6|9078.7|9042.5|9071.8|9035.6|0
1633927500000|2021-10-11 04:45:00|9073.3|9037.1|9077.2|9041|9079.7|9043.5|9070.8|9034.6|0
1633927800000|2021-10-11 04:50:00|9076.6|9040.4|9079.4|9043.2|9079.4|9043.2|9076.6|9040.4|0
1633928100000|2021-10-11 04:55:00|9079.3|9043.1|9067.7|9031.5|9080.7|9044.5|9067.7|9031.5|0
1633993800000|2021-10-11 23:10:00|9072.5|9036.3|9054.6|9018.4|9078|9041.8|9054.6|9018.4|0
1633994100000|2021-10-11 23:15:00|9062.9|9026.7|9070.2|9034|9080.2|9044|9052.5|9016.3|0
1633994400000|2021-10-11 23:20:00|9070.1|9033.9|9090.4|9054.2|9090.4|9054.2|9063.4|9027.2|0
1633994700000|2021-10-11 23:25:00|9086.5|9050.3|9084.2|9048|9090.4|9054.2|9080.3|9044.1|0
1633995000000|2021-10-11 23:30:00|9082.1|9045.9|9079.2|9043|9092.6|9056.4|9079.2|9043|0
1633995300000|2021-10-11 23:35:00|9079.7|9043.5|9097.9|9061.5|9097.9|9061.5|9072.1|9035.9|0
1633995600000|2021-10-11 23:40:00|9097.5|9061.1|9096.7|9060.3|9104.8|9068.4|9096.7|9060.3|0
1633995900000|2021-10-11 23:45:00|9093.2|9056.9|9092.4|9056.2|9096.4|9060|9085.2|9049|0
1633996200000|2021-10-11 23:50:00|9092.3|9056.1|9122.4|9086|9122.4|9086|9091.9|9055.7|0
1633996500000|2021-10-11 23:55:00|9125|9088.6|9126.9|9090.5|9135.2|9098.8|9123.6|9087.2|0
1633996800000|2021-10-12 00:00:00|9132.5|9096.1|9119|9082.6|9133.7|9097.3|9118.5|9082.1|0
1633997100000|2021-10-12 00:05:00|9113.2|9076.8|9110.3|9073.9|9115.7|9079.3|9106.1|9069.7|0
1633997400000|2021-10-12 00:10:00|9102.9|9066.5|9112.4|9076|9113|9076.6|9102.9|9066.5|0
1633997700000|2021-10-12 00:15:00|9109.3|9072.9|9091.6|9055.4|9109.3|9072.9|9089.3|9053.1|0
1633998000000|2021-10-12 00:20:00|9095.1|9058.7|9111.1|9074.7|9114.6|9078.2|9094|9057.6|0
1633998300000|2021-10-12 00:25:00|9107.1|9070.7|9084.6|9048.4|9107.3|9070.9|9084.6|9048.4|0
1633998600000|2021-10-12 00:30:00|9086|9049.8|9063.3|9027.1|9086|9049.8|9063.3|9027.1|0
1633998900000|2021-10-12 00:35:00|9064|9027.8|9048|9011.8|9065.9|9029.7|9044|9007.8|0
1633999200000|2021-10-12 00:40:00|9050.9|9014.7|9037.3|9001.3|9053.1|9016.9|9037.3|9001.3|0
1633999500000|2021-10-12 00:45:00|9035.4|8999.4|9023|8987|9039|9003|9023|8987|0
1633999800000|2021-10-12 00:50:00|9022.2|8986.2|9013.5|8977.5|9029.1|8993.1|9013.5|8977.5|0
1634000100000|2021-10-12 00:55:00|9016.5|8980.5|9016.8|8980.8|9016.8|8980.8|9005.6|8969.6|0
1634000400000|2021-10-12 01:00:00|9021.7|8985.7|8986.9|8951.1|9021.7|8985.7|8986.9|8951.1|0
1634000700000|2021-10-12 01:05:00|8990.3|8954.5|9003.6|8967.6|9007.6|8971.6|8988.6|8952.8|0
1634001000000|2021-10-12 01:10:00|9000|8964|8997.1|8961.1|9002.1|8966.1|8994.3|8958.3|0
1634001300000|2021-10-12 01:15:00|9002.2|8966.2|8991.8|8956|9003.4|8967.4|8986.9|8951.1|0
1634001600000|2021-10-12 01:20:00|8995.5|8959.5|8977.8|8942|9005.6|8969.6|8977.8|8942|0
1634001900000|2021-10-12 01:25:00|8968.2|8932.4|8951.6|8915.8|8968.2|8932.4|8951.6|8915.8|0
1634002200000|2021-10-12 01:30:00|8941.1|8905.5|8926.4|8890.8|8956.1|8920.3|8926.4|8890.8|0
1634002500000|2021-10-12 01:35:00|8922.5|8886.9|8943.3|8907.5|8943.3|8907.5|8911.6|8876|0
1634002800000|2021-10-12 01:40:00|8941.7|8906.1|8939.1|8903.5|8948|8912.2|8938.5|8902.9|0
1634003100000|2021-10-12 01:45:00|8935.8|8900.2|8940|8904.4|8942|8906.4|8926.8|8891.2|0
1634003400000|2021-10-12 01:50:00|8941.3|8905.7|8947.8|8912|8955.5|8919.7|8941.3|8905.7|0
1634003700000|2021-10-12 01:55:00|8942.5|8906.9|8942.6|8907|8944.4|8908.6|8935.5|8899.9|0
1634004000000|2021-10-12 02:00:00|8941.4|8905.8|8923.1|8887.5|8941.4|8905.8|8920.2|8884.6|0
1634004300000|2021-10-12 02:05:00|8920.5|8884.9|8932.2|8896.6|8932.9|8897.3|8920.5|8884.9|0
1634004600000|2021-10-12 02:10:00|8931.3|8895.7|8932.8|8897.2|8933.6|8898|8921.4|8885.8|0
1634004900000|2021-10-12 02:15:00|8933.4|8897.8|8938.1|8902.5|8938.9|8903.3|8931.1|8895.5|0
1634005200000|2021-10-12 02:20:00|8940.6|8905|8940.3|8904.7|8943.5|8907.7|8935.8|8900.2|0
1634005500000|2021-10-12 02:25:00|8932.2|8896.6|8926.5|8890.9|8933.6|8898|8912.7|8877.1|0
1634005800000|2021-10-12 02:30:00|8924.7|8889.1|8927.7|8892.1|8928.4|8892.8|8918.9|8883.3|0
1634006100000|2021-10-12 02:35:00|8934|8898.4|8951.2|8915.4|8951.2|8915.4|8929.2|8893.6|0
1634006400000|2021-10-12 02:40:00|8953.3|8917.5|8961.4|8925.6|8965.9|8930.1|8953.3|8917.5|0
1634006700000|2021-10-12 02:45:00|8961.3|8925.5|8955.6|8919.8|8967.4|8931.6|8954.7|8918.9|0
1634007000000|2021-10-12 02:50:00|8956.5|8920.7|8952.7|8916.9|8957.4|8921.6|8951.3|8915.5|0
1634007300000|2021-10-12 02:55:00|8956.2|8920.4|8969.5|8933.7|8969.5|8933.7|8955.8|8920|0
1634007600000|2021-10-12 03:00:00|8971.3|8935.5|8979.2|8943.4|8979.2|8943.4|8965.2|8929.4|0
1634007900000|2021-10-12 03:05:00|8979.7|8943.9|8979.5|8943.7|8981.4|8945.6|8973.9|8938.1|0
1634008200000|2021-10-12 03:10:00|8978.4|8942.6|8972.4|8936.6|8978.4|8942.6|8971.9|8936.1|0
1634008500000|2021-10-12 03:15:00|8972.8|8937|8970.2|8934.4|8975.7|8939.9|8970.2|8934.4|0
1634008800000|2021-10-12 03:20:00|8970.8|8935|8952.9|8917.1|8970.8|8935|8952.9|8917.1|0
1634009100000|2021-10-12 03:25:00|8955.2|8919.4|8955.5|8919.7|8955.5|8919.7|8951.4|8915.6|0
1634009400000|2021-10-12 03:30:00|8951.5|8915.7|8948.3|8912.5|8951.9|8916.1|8946.2|8910.4|0
1634009700000|2021-10-12 03:35:00|8939.8|8904.2|8930.5|8894.9|8940.2|8904.6|8930.5|8894.9|0
1634010000000|2021-10-12 03:40:00|8933.2|8897.6|8928.3|8892.7|8935.4|8899.8|8927.7|8892.1|0
1634010300000|2021-10-12 03:45:00|8932.6|8897|8936.5|8900.9|8937.7|8902.1|8932|8896.4|0
1634010600000|2021-10-12 03:50:00|8932.8|8897.2|8938.6|8903|8939|8903.4|8932.8|8897.2|0
1634010900000|2021-10-12 03:55:00|8940.1|8904.5|8932.5|8896.9|8940.1|8904.5|8931.6|8896|0
1634011200000|2021-10-12 04:00:00|8929.9|8894.3|8938.1|8902.5|8939.6|8904|8929.9|8894.3|0
1634011500000|2021-10-12 04:05:00|8940.3|8904.7|8940.5|8904.9|8940.5|8904.9|8935.3|8899.7|0
1634011800000|2021-10-12 04:10:00|8941.6|8906|8938.9|8903.3|8941.9|8906.3|8936.3|8900.7|0
1634012100000|2021-10-12 04:15:00|8938.2|8902.6|8927.1|8891.5|8944|8908.2|8927.1|8891.5|0
1634012400000|2021-10-12 04:20:00|8925.4|8889.8|8944.6|8908.8|8944.6|8908.8|8925.4|8889.8|0
1634012700000|2021-10-12 04:25:00|8945.2|8909.4|8944.5|8908.7|8945.7|8909.9|8942.2|8906.6|0
1634013000000|2021-10-12 04:30:00|8941.1|8905.5|8943.7|8907.9|8949.2|8913.4|8941|8905.4|0
1634013300000|2021-10-12 04:35:00|8946.7|8910.9|8957.8|8922|8957.8|8922|8946.7|8910.9|0
1634013600000|2021-10-12 04:40:00|8957.4|8921.6|8968.9|8933.1|8972.5|8936.7|8957.4|8921.6|0
1634013900000|2021-10-12 04:45:00|8978.3|8942.5|8984.4|8948.6|8984.4|8948.6|8975.3|8939.5|0
1634014200000|2021-10-12 04:50:00|8983.4|8947.6|8986.7|8950.9|8998.6|8962.6|8983.4|8947.6|0
1634014500000|2021-10-12 04:55:00|8987|8951.2|8981.6|8945.8|8989.4|8953.6|8977.6|8941.8|0
1634080200000|2021-10-12 23:10:00|9029|8993|9012.5|8976.5|9029|8993|9006.8|8970.8|0
1634080500000|2021-10-12 23:15:00|9017.5|8981.5|8998.4|8962.4|9017.5|8981.5|8995.2|8959.2|0
1634080800000|2021-10-12 23:20:00|8997.3|8961.3|8996.6|8960.6|9007.3|8971.3|8996.6|8960.6|0
1634081100000|2021-10-12 23:25:00|8997.5|8961.5|8991.7|8955.9|9001.9|8965.9|8991.6|8955.8|0
1634081400000|2021-10-12 23:30:00|8992.7|8956.9|9009.4|8973.4|9009.4|8973.4|8984.7|8948.9|0
1634081700000|2021-10-12 23:35:00|8995.1|8959.1|9001.3|8965.3|9005.5|8969.5|8995.1|8959.1|0
1634082000000|2021-10-12 23:40:00|8991.5|8955.7|9019.9|8983.9|9020|8984|8991.5|8955.7|0
1634082300000|2021-10-12 23:45:00|9022.5|8986.5|9012.5|8976.5|9028.2|8992.2|9012.5|8976.5|0
1634082600000|2021-10-12 23:50:00|9009.1|8973.1|9011.8|8975.8|9015.1|8979.1|9008.4|8972.4|0
1634082900000|2021-10-12 23:55:00|9008.5|8972.5|9010.5|8974.5|9014|8978|9008.5|8972.5|0
1634083200000|2021-10-13 00:00:00|9008.9|8972.9|9015.3|8979.3|9015.3|8979.3|9002.1|8966.1|0
1634083500000|2021-10-13 00:05:00|9010.1|8974.1|8989.3|8953.5|9010.1|8974.1|8989.3|8953.5|0
1634083800000|2021-10-13 00:10:00|8985.3|8949.5|8984|8948.2|8988.2|8952.4|8982.4|8946.6|0
1634084100000|2021-10-13 00:15:00|8982.9|8947.1|9008.2|8972.2|9009.8|8973.8|8982.9|8947.1|0
1634084400000|2021-10-13 00:20:00|9006|8970|9000.5|8964.5|9012.4|8976.4|8992.7|8956.9|0
1634084700000|2021-10-13 00:25:00|9001.8|8965.8|8993.1|8957.1|9001.8|8965.8|8989.1|8953.3|0
1634085000000|2021-10-13 00:30:00|8990.2|8954.4|9008.8|8972.8|9008.8|8972.8|8988.4|8952.6|0
1634085300000|2021-10-13 00:35:00|9008.1|8972.1|9026.8|8990.8|9027.9|8991.9|9003.4|8967.4|0
1634085600000|2021-10-13 00:40:00|9027.5|8991.5|9025.4|8989.4|9027.6|8991.6|9013.2|8977.2|0
1634085900000|2021-10-13 00:45:00|9028.4|8992.4|9047.7|9011.5|9047.7|9011.5|9028.4|8992.4|0
1634086200000|2021-10-13 00:50:00|9046|9009.8|9047.1|9010.9|9047.1|9010.9|9038.9|9002.9|0
1634086500000|2021-10-13 00:55:00|9045.3|9009.1|9040.3|9004.3|9050.9|9014.7|9036.1|9000.1|0
1634086800000|2021-10-13 01:00:00|9039.6|9003.6|9047.4|9011.2|9047.4|9011.2|9037.9|9001.9|0
1634087100000|2021-10-13 01:05:00|9044.8|9008.6|9046.7|9010.5|9048.3|9012.1|9043.3|9007.1|0
1634087400000|2021-10-13 01:10:00|9045.8|9009.6|9047.4|9011.2|9052.4|9016.2|9044.1|9007.9|0
1634087700000|2021-10-13 01:15:00|9046.9|9010.7|9050.8|9014.6|9052|9015.8|9046.8|9010.6|0
1634088000000|2021-10-13 01:20:00|9050.7|9014.5|9049.4|9013.2|9050.7|9014.5|9045|9008.8|0
1634088300000|2021-10-13 01:25:00|9049.1|9012.9|9038.2|9002.2|9052.3|9016.1|9038.2|9002.2|0
1634088600000|2021-10-13 01:30:00|9039.3|9003.3|9045.2|9009|9045.2|9009|9034.1|8998.1|0
1634088900000|2021-10-13 01:35:00|9044.3|9008.1|9061.7|9025.5|9062|9025.8|9042|9006|0
1634089200000|2021-10-13 01:40:00|9064.6|9028.4|9071.8|9035.6|9072.1|9035.9|9064.6|9028.4|0
1634089500000|2021-10-13 01:45:00|9071.5|9035.3|9063.5|9027.3|9071.5|9035.3|9063.5|9027.3|0
1634089800000|2021-10-13 01:50:00|9061.5|9025.3|9053.7|9017.5|9061.5|9025.3|9052.3|9016.1|0
1634090100000|2021-10-13 01:55:00|9053.3|9017.1|9049.5|9013.3|9062.1|9025.9|9049.5|9013.3|0
1634090400000|2021-10-13 02:00:00|9050.8|9014.6|9046.3|9010.1|9054.3|9018.1|9042.6|9006.6|0
1634090700000|2021-10-13 02:05:00|9041.6|9005.6|9031|8995|9047.5|9011.3|9029.2|8993.2|0
1634091000000|2021-10-13 02:10:00|9032.3|8996.3|9023.4|8987.4|9032.3|8996.3|9022.4|8986.4|0
1634091300000|2021-10-13 02:15:00|9026.6|8990.6|9026.9|8990.9|9026.9|8990.9|9014.6|8978.6|0
1634091600000|2021-10-13 02:20:00|9024|8988|9034.4|8998.4|9034.4|8998.4|9024|8988|0
1634091900000|2021-10-13 02:25:00|9028.2|8992.2|9035.5|8999.5|9042.9|9006.9|9028.2|8992.2|0
1634092200000|2021-10-13 02:30:00|9036.3|9000.3|9043.7|9007.5|9048.8|9012.6|9036.3|9000.3|0
1634092500000|2021-10-13 02:35:00|9046.1|9009.9|9035.2|8999.2|9046.1|9009.9|9035.2|8999.2|0
1634092800000|2021-10-13 02:40:00|9042.6|9006.6|9027.8|8991.8|9042.6|9006.6|9027.8|8991.8|0
1634093100000|2021-10-13 02:45:00|9028.8|8992.8|9038.9|9002.9|9042|9006|9028.8|8992.8|0
1634093400000|2021-10-13 02:50:00|9038.7|9002.7|9041.8|9005.8|9043.7|9007.5|9038.3|9002.3|0
1634093700000|2021-10-13 02:55:00|9040.9|9004.9|9041.7|9005.7|9043.4|9007.2|9039.9|9003.9|0
1634094000000|2021-10-13 03:00:00|9037.7|9001.7|9033.7|8997.7|9043.4|9007.2|9033.7|8997.7|0
1634094300000|2021-10-13 03:05:00|9030.1|8994.1|9029.9|8993.9|9033.4|8997.4|9029.5|8993.5|0
1634094600000|2021-10-13 03:10:00|9031.6|8995.6|9030|8994|9032.5|8996.5|9026.5|8990.5|0
1634094900000|2021-10-13 03:15:00|9032|8996|9023.4|8987.4|9032|8996|9023.4|8987.4|0
1634095200000|2021-10-13 03:20:00|9024.8|8988.8|9025.8|8989.8|9031.4|8995.4|9023.7|8987.7|0
1634095500000|2021-10-13 03:25:00|9027.8|8991.8|9027.8|8991.8|9036.2|9000.2|9023.2|8987.2|0
1634095800000|2021-10-13 03:30:00|9022.5|8986.5|9010|8974|9028|8992|9010|8974|0
1634096100000|2021-10-13 03:35:00|9011.2|8975.2|9012.5|8976.5|9017.5|8981.5|9011.2|8975.2|0
1634096400000|2021-10-13 03:40:00|9012|8976|9019.1|8983.1|9019.1|8983.1|9010.5|8974.5|0
1634096700000|2021-10-13 03:45:00|9020.4|8984.4|9012.3|8976.3|9022.1|8986.1|9012.3|8976.3|0
1634097000000|2021-10-13 03:50:00|9010.9|8974.9|9016.2|8980.2|9016.2|8980.2|9010.9|8974.9|0
1634097300000|2021-10-13 03:55:00|9014.3|8978.3|9013.2|8977.2|9016.8|8980.8|9013.2|8977.2|0
1634097600000|2021-10-13 04:00:00|9016.8|8980.8|9013.9|8977.9|9018|8982|9013.9|8977.9|0
1634097900000|2021-10-13 04:05:00|9011.8|8975.8|9013.5|8977.5|9016.8|8980.8|9011.8|8975.8|0
1634098200000|2021-10-13 04:10:00|9016|8980|9016.1|8980.1|9020.4|8984.4|9015.5|8979.5|0
1634098500000|2021-10-13 04:15:00|9011.8|8975.8|9013.5|8977.5|9018.2|8982.2|9011.8|8975.8|0
1634098800000|2021-10-13 04:20:00|9011.9|8975.9|9010.6|8974.6|9014.3|8978.3|9009.8|8973.8|0
1634099100000|2021-10-13 04:25:00|9010.5|8974.5|9011.3|8975.3|9013.4|8977.4|9008.9|8972.9|0
1634099400000|2021-10-13 04:30:00|9009.2|8973.2|9012|8976|9012|8976|9008.3|8972.3|0
1634099700000|2021-10-13 04:35:00|9007.6|8971.6|9011.5|8975.5|9012.4|8976.4|9007.6|8971.6|0
1634100000000|2021-10-13 04:40:00|9006.5|8970.5|8998.7|8962.7|9007.9|8971.9|8996.2|8960.2|0
1634100300000|2021-10-13 04:45:00|9001.6|8965.6|9000.7|8964.7|9005.3|8969.3|9000|8964|0
1634100600000|2021-10-13 04:50:00|9002.9|8966.9|8998.2|8962.2|9003.3|8967.3|8996.5|8960.5|0
1634100900000|2021-10-13 04:55:00|9002.6|8966.6|9011.4|8975.4|9011.4|8975.4|9002.6|8966.6|0
1634166600000|2021-10-13 23:10:00|8985.9|8950.1|8925.5|8889.9|8985.9|8950.1|8925.5|8889.9|0
1634166900000|2021-10-13 23:15:00|8930|8894.4|8911.7|8876.1|8944.7|8908.9|8911.7|8876.1|0
1634167200000|2021-10-13 23:20:00|8909.8|8874.2|8908.4|8872.8|8912.9|8877.3|8898|8862.4|0
1634167500000|2021-10-13 23:25:00|8915|8879.4|8929.1|8893.5|8929.4|8893.8|8914|8878.4|0
1634167800000|2021-10-13 23:30:00|8931.8|8896.2|8932.7|8897.1|8940.1|8904.5|8929.5|8893.9|0
1634168100000|2021-10-13 23:35:00|8930.7|8895.1|8906|8870.4|8930.7|8895.1|8905.7|8870.1|0
1634168400000|2021-10-13 23:40:00|8906.6|8871|8903.4|8867.8|8911.5|8875.9|8902.7|8867.1|0
1634168700000|2021-10-13 23:45:00|8903.9|8868.3|8904.6|8869|8904.6|8869|8892.9|8857.3|0
1634169000000|2021-10-13 23:50:00|8890.6|8855.2|8875|8839.6|8890.6|8855.2|8875|8839.6|0
1634169300000|2021-10-13 23:55:00|8879.5|8844.1|8880.3|8844.9|8889.3|8853.9|8875.1|8839.7|0
1634169600000|2021-10-14 00:00:00|8881.7|8846.3|8906.3|8870.7|8907.2|8871.6|8881.7|8846.3|0
1634169900000|2021-10-14 00:05:00|8908|8872.4|8904.1|8868.5|8918.9|8883.3|8904.1|8868.5|0
1634170200000|2021-10-14 00:10:00|8906.6|8871|8902.9|8867.3|8906.6|8871|8896.2|8860.6|0
1634170500000|2021-10-14 00:15:00|8900.9|8865.3|8910|8874.4|8916|8880.4|8900.9|8865.3|0
1634170800000|2021-10-14 00:20:00|8903.7|8868.1|8909.5|8873.9|8910.4|8874.8|8899.5|8863.9|0
1634171100000|2021-10-14 00:25:00|8910.2|8874.6|8910.1|8874.5|8913.6|8878|8904|8868.4|0
1634171400000|2021-10-14 00:30:00|8913.5|8877.9|8901.4|8865.8|8917.2|8881.6|8901.4|8865.8|0
1634171700000|2021-10-14 00:35:00|8899.1|8863.5|8891|8855.6|8900|8864.4|8885.7|8850.3|0
1634172000000|2021-10-14 00:40:00|8901.9|8866.3|8916.4|8880.8|8922.2|8886.6|8901.9|8866.3|0
1634172300000|2021-10-14 00:45:00|8916.8|8881.2|8905.9|8870.3|8920.5|8884.9|8905.9|8870.3|0
1634172600000|2021-10-14 00:50:00|8902.9|8867.3|8913.4|8877.8|8913.4|8877.8|8900.2|8864.6|0
1634172900000|2021-10-14 00:55:00|8911.9|8876.3|8901.1|8865.5|8914.9|8879.3|8901.1|8865.5|0
1634173200000|2021-10-14 01:00:00|8899.4|8863.8|8909.4|8873.8|8909.4|8873.8|8896.4|8860.8|0
1634173500000|2021-10-14 01:05:00|8913.4|8877.8|8915|8879.4|8916.8|8881.2|8911.2|8875.6|0
1634173800000|2021-10-14 01:10:00|8914.4|8878.8|8898.4|8862.8|8914.5|8878.9|8898.4|8862.8|0
1634174100000|2021-10-14 01:15:00|8899.4|8863.8|8909.5|8873.9|8912.2|8876.6|8897.5|8861.9|0
1634174400000|2021-10-14 01:20:00|8912.3|8876.7|8912.4|8876.8|8915|8879.4|8909.8|8874.2|0
1634174700000|2021-10-14 01:25:00|8915|8879.4|8917|8881.4|8917|8881.4|8911.3|8875.7|0
1634175000000|2021-10-14 01:30:00|8918.4|8882.8|8926.5|8890.9|8926.5|8890.9|8918.4|8882.8|0
1634175300000|2021-10-14 01:35:00|8923.6|8888|8913.3|8877.7|8924.3|8888.7|8910.7|8875.1|0
1634175600000|2021-10-14 01:40:00|8909.2|8873.6|8907.1|8871.5|8910.4|8874.8|8902.6|8867|0
1634175900000|2021-10-14 01:45:00|8906|8870.4|8901.8|8866.2|8908.6|8873|8900.3|8864.7|0
1634176200000|2021-10-14 01:50:00|8897.5|8861.9|8913.1|8877.5|8913.1|8877.5|8897.5|8861.9|0
1634176500000|2021-10-14 01:55:00|8910.6|8875|8918.2|8882.6|8920.4|8884.8|8910.6|8875|0
1634176800000|2021-10-14 02:00:00|8917.8|8882.2|8921.1|8885.5|8925|8889.4|8917.8|8882.2|0
1634177100000|2021-10-14 02:05:00|8924.9|8889.3|8926.6|8891|8930|8894.4|8924.9|8889.3|0
1634177400000|2021-10-14 02:10:00|8931.1|8895.5|8934|8898.4|8938.8|8903.2|8931.1|8895.5|0
1634177700000|2021-10-14 02:15:00|8930.9|8895.3|8928.5|8892.9|8930.9|8895.3|8925.3|8889.7|0
1634178000000|2021-10-14 02:20:00|8927.9|8892.3|8919.6|8884|8927.9|8892.3|8918.2|8882.6|0
1634178300000|2021-10-14 02:25:00|8920.6|8885|8926.8|8891.2|8928|8892.4|8920.6|8885|0
1634178600000|2021-10-14 02:30:00|8931.4|8895.8|8930|8894.4|8932.1|8896.5|8925.2|8889.6|0
1634178900000|2021-10-14 02:35:00|8925.8|8890.2|8925.2|8889.6|8930.3|8894.7|8923.6|8888|0
1634179200000|2021-10-14 02:40:00|8926|8890.4|8921.5|8885.9|8928.5|8892.9|8921.5|8885.9|0
1634179500000|2021-10-14 02:45:00|8922.6|8887|8923.1|8887.5|8923.4|8887.8|8920.3|8884.7|0
1634179800000|2021-10-14 02:50:00|8924.5|8888.9|8941.8|8906.2|8942|8906.4|8924.4|8888.8|0
1634180100000|2021-10-14 02:55:00|8935.1|8899.5|8945.1|8909.3|8945.1|8909.3|8935|8899.4|0
1634180400000|2021-10-14 03:00:00|8943.7|8907.9|8948.9|8913.1|8951|8915.2|8941.9|8906.3|0
1634180700000|2021-10-14 03:05:00|8948.4|8912.6|8941.7|8906.1|8950.3|8914.5|8941.7|8906.1|0
1634181000000|2021-10-14 03:10:00|8941.5|8905.9|8944.2|8908.4|8944.7|8908.9|8938.9|8903.3|0
1634181300000|2021-10-14 03:15:00|8941.9|8906.3|8947.8|8912|8948.6|8912.8|8940.3|8904.7|0
1634181600000|2021-10-14 03:20:00|8945.9|8910.1|8949.3|8913.5|8949.8|8914|8939.9|8904.3|0
1634181900000|2021-10-14 03:25:00|8951.6|8915.8|8951.2|8915.4|8955.4|8919.6|8950|8914.2|0
1634182200000|2021-10-14 03:30:00|8954.9|8919.1|8960.9|8925.1|8960.9|8925.1|8954.4|8918.6|0
1634182500000|2021-10-14 03:35:00|8959.8|8924|8956.6|8920.8|8960.7|8924.9|8954.6|8918.8|0
1634182800000|2021-10-14 03:40:00|8954.9|8919.1|8964.9|8929.1|8964.9|8929.1|8954.9|8919.1|0
1634183100000|2021-10-14 03:45:00|8966.3|8930.5|8971.3|8935.5|8976.8|8941|8966.3|8930.5|0
1634183400000|2021-10-14 03:50:00|8970.1|8934.3|8962.7|8926.9|8970.9|8935.1|8962.4|8926.6|0
1634183700000|2021-10-14 03:55:00|8963.7|8927.9|8956.4|8920.6|8963.7|8927.9|8956|8920.2|0
1634184000000|2021-10-14 04:00:00|8960.5|8924.7|8956.8|8921|8960.5|8924.7|8956|8920.2|0
1634184300000|2021-10-14 04:05:00|8957.1|8921.3|8970.7|8934.9|8970.7|8934.9|8956.5|8920.7|0
1634184600000|2021-10-14 04:10:00|8969|8933.2|8962.1|8926.3|8969|8933.2|8962.1|8926.3|0
1634184900000|2021-10-14 04:15:00|8963.9|8928.1|8967.8|8932|8969.8|8934|8963.9|8928.1|0
1634185200000|2021-10-14 04:20:00|8968.2|8932.4|8970.2|8934.4|8979.2|8943.4|8968.2|8932.4|0
1634185500000|2021-10-14 04:25:00|8970.6|8934.8|8957.1|8921.3|8970.6|8934.8|8956.2|8920.4|0
1634185800000|2021-10-14 04:30:00|8961|8925.2|8957.3|8921.5|8961|8925.2|8951.7|8915.9|0
1634186100000|2021-10-14 04:35:00|8955.6|8919.8|8950.8|8915|8958.9|8923.1|8949.2|8913.4|0
1634186400000|2021-10-14 04:40:00|8951.9|8916.1|8953.8|8918|8956.7|8920.9|8949.9|8914.1|0
1634186700000|2021-10-14 04:45:00|8951.8|8916|8947.3|8911.5|8956.9|8921.1|8947.2|8911.4|0
1634187000000|2021-10-14 04:50:00|8949.2|8913.4|8938.7|8903.1|8952.4|8916.6|8938|8902.4|0
1634187300000|2021-10-14 04:55:00|8936.1|8900.5|8936.1|8900.5|8942.4|8906.8|8934.2|8898.6|0
1634253000000|2021-10-14 23:10:00|9007.9|8971.9|8995.9|8959.9|9009.6|8973.6|8991.8|8956|0
1634253300000|2021-10-14 23:15:00|8996|8960|8983.4|8947.6|8996|8960|8978.3|8942.5|0
1634253600000|2021-10-14 23:20:00|8991.1|8955.3|9010.9|8974.9|9010.9|8974.9|8991.1|8955.3|0
1634253900000|2021-10-14 23:25:00|9014.4|8978.4|9005|8969|9020.8|8984.8|9005|8969|0
1634254200000|2021-10-14 23:30:00|9007.7|8971.7|8985.1|8949.3|9007.7|8971.7|8974.6|8938.8|0
1634254500000|2021-10-14 23:35:00|8986|8950.2|9001.2|8965.2|9001.2|8965.2|8986|8950.2|0
1634254800000|2021-10-14 23:40:00|9006.4|8970.4|8991.1|8955.3|9008.1|8972.1|8991.1|8955.3|0
1634255100000|2021-10-14 23:45:00|8990.1|8954.3|8976.1|8940.3|9004.9|8968.9|8976.1|8940.3|0
1634255400000|2021-10-14 23:50:00|8977.4|8941.6|8976.4|8940.6|8977.4|8941.6|8964.9|8929.1|0
1634255700000|2021-10-14 23:55:00|8976.3|8940.5|8978.8|8943|8983.7|8947.9|8976.3|8940.5|0
1634256000000|2021-10-15 00:00:00|8969.5|8933.7|8971.2|8935.4|8971.2|8935.4|8962.4|8926.6|0
1634256300000|2021-10-15 00:05:00|8970.7|8934.9|8978.4|8942.6|8978.4|8942.6|8965.8|8930|0
1634256600000|2021-10-15 00:10:00|8974.3|8938.5|8970.9|8935.1|8977.8|8942|8970.9|8935.1|0
1634256900000|2021-10-15 00:15:00|8971.1|8935.3|8976.5|8940.7|8977.6|8941.8|8968.8|8933|0
1634257200000|2021-10-15 00:20:00|8973.9|8938.1|8961.8|8926|8978.2|8942.4|8961.8|8926|0
1634257500000|2021-10-15 00:25:00|8963.2|8927.4|8965.1|8929.3|8965.7|8929.9|8958.9|8923.1|0
1634257800000|2021-10-15 00:30:00|8963.3|8927.5|8948.3|8912.5|8967.5|8931.7|8948.3|8912.5|0
1634258100000|2021-10-15 00:35:00|8949.3|8913.5|8931.3|8895.7|8949.3|8913.5|8929.2|8893.6|0
1634258400000|2021-10-15 00:40:00|8930.4|8894.8|8932.3|8896.7|8936.8|8901.2|8930.4|8894.8|0
1634258700000|2021-10-15 00:45:00|8931.6|8896|8930.9|8895.3|8933.3|8897.7|8927.5|8891.9|0
1634259000000|2021-10-15 00:50:00|8930.6|8895|8942.2|8906.6|8942.2|8906.6|8930.6|8895|0
1634259300000|2021-10-15 00:55:00|8940.8|8905.2|8943.1|8907.3|8945.2|8909.4|8939.7|8904.1|0
1634259600000|2021-10-15 01:00:00|8939.6|8904|8946.8|8911|8947.3|8911.5|8939.6|8904|0
1634259900000|2021-10-15 01:05:00|8946.9|8911.1|8938.7|8903.1|8946.9|8911.1|8937.9|8902.3|0
1634260200000|2021-10-15 01:10:00|8939.5|8903.9|8940.9|8905.3|8942.4|8906.8|8935.8|8900.2|0
1634260500000|2021-10-15 01:15:00|8951.6|8915.8|8963.5|8927.7|8964.9|8929.1|8951.6|8915.8|0
1634260800000|2021-10-15 01:20:00|8964|8928.2|8958.7|8922.9|8964|8928.2|8955.4|8919.6|0
1634261100000|2021-10-15 01:25:00|8959.3|8923.5|8960.8|8925|8962.3|8926.5|8959.1|8923.3|0
1634261400000|2021-10-15 01:30:00|8963.1|8927.3|8944.2|8908.4|8963.7|8927.9|8944.2|8908.4|0
1634261700000|2021-10-15 01:35:00|8945.2|8909.4|8962.7|8926.9|8963.9|8928.1|8945.2|8909.4|0
1634262000000|2021-10-15 01:40:00|8963.6|8927.8|8968.7|8932.9|8969.1|8933.3|8963.6|8927.8|0
1634262300000|2021-10-15 01:45:00|8971|8935.2|8972.1|8936.3|8972.6|8936.8|8968.2|8932.4|0
1634262600000|2021-10-15 01:50:00|8972.6|8936.8|8986|8950.2|8987.7|8951.9|8972.6|8936.8|0
1634262900000|2021-10-15 01:55:00|8986.9|8951.1|8984.3|8948.5|8986.9|8951.1|8981.7|8945.9|0
1634263200000|2021-10-15 02:00:00|8986.8|8951|8980.7|8944.9|8995.1|8959.1|8980.7|8944.9|0
1634263500000|2021-10-15 02:05:00|8977.4|8941.6|8975.9|8940.1|8981.2|8945.4|8973.8|8938|0
1634263800000|2021-10-15 02:10:00|8978.5|8942.7|8974.7|8938.9|8978.6|8942.8|8974|8938.2|0
1634264100000|2021-10-15 02:15:00|8976.4|8940.6|8981.3|8945.5|8981.3|8945.5|8976.4|8940.6|0
1634264400000|2021-10-15 02:20:00|8979.1|8943.3|8981.6|8945.8|8984.5|8948.7|8977.8|8942|0
1634264700000|2021-10-15 02:25:00|8981.9|8946.1|8979.7|8943.9|8981.9|8946.1|8978.7|8942.9|0
1634265000000|2021-10-15 02:30:00|8978.5|8942.7|8962.8|8927|8978.5|8942.7|8955.1|8919.3|0
1634265300000|2021-10-15 02:35:00|8963.3|8927.5|8971.3|8935.5|8971.8|8936|8963.3|8927.5|0
1634265600000|2021-10-15 02:40:00|8970.7|8934.9|8965|8929.2|8970.7|8934.9|8960.8|8925|0
1634265900000|2021-10-15 02:45:00|8967.2|8931.4|8966.2|8930.4|8968.2|8932.4|8965.7|8929.9|0
1634266200000|2021-10-15 02:50:00|8967.4|8931.6|8965.6|8929.8|8967.4|8931.6|8963.1|8927.3|0
1634266500000|2021-10-15 02:55:00|8965.3|8929.5|8966.8|8931|8966.8|8931|8963.8|8928|0
1634266800000|2021-10-15 03:00:00|8965.3|8929.5|8965.5|8929.7|8968.4|8932.6|8964.4|8928.6|0
1634267100000|2021-10-15 03:05:00|8964.5|8928.7|8953.9|8918.1|8964.5|8928.7|8952.8|8917|0
1634267400000|2021-10-15 03:10:00|8957.5|8921.7|8959.2|8923.4|8959.2|8923.4|8953.7|8917.9|0
1634267700000|2021-10-15 03:15:00|8959.3|8923.5|8956.7|8920.9|8965.8|8930|8953.3|8917.5|0
1634268000000|2021-10-15 03:20:00|8955.4|8919.6|8944.5|8908.7|8955.4|8919.6|8944.5|8908.7|0
1634268300000|2021-10-15 03:25:00|8945.6|8909.8|8941.4|8905.8|8945.6|8909.8|8940.5|8904.9|0
1634268600000|2021-10-15 03:30:00|8940.5|8904.9|8946.9|8911.1|8946.9|8911.1|8939.8|8904.2|0
1634268900000|2021-10-15 03:35:00|8947.8|8912|8943.4|8907.6|8949|8913.2|8942|8906.4|0
1634269200000|2021-10-15 03:40:00|8946|8910.2|8946.5|8910.7|8948.5|8912.7|8943.6|8907.8|0
1634269500000|2021-10-15 03:45:00|8944.5|8908.7|8948.6|8912.8|8952.5|8916.7|8944.5|8908.7|0
1634269800000|2021-10-15 03:50:00|8949.8|8914|8958.2|8922.4|8958.2|8922.4|8946.9|8911.1|0
1634270100000|2021-10-15 03:55:00|8959.1|8923.3|8954.1|8918.3|8959.1|8923.3|8952.1|8916.3|0
1634270400000|2021-10-15 04:00:00|8952.7|8916.9|8947.2|8911.4|8954.3|8918.5|8941.5|8905.9|0
1634270700000|2021-10-15 04:05:00|8948.4|8912.6|8946.8|8911|8950.2|8914.4|8945.5|8909.7|0
1634271000000|2021-10-15 04:10:00|8941.9|8906.3|8948.7|8912.9|8953.2|8917.4|8941.9|8906.3|0
1634271300000|2021-10-15 04:15:00|8946.2|8910.4|8947.5|8911.7|8951.2|8915.4|8945.3|8909.5|0
1634271600000|2021-10-15 04:20:00|8948.8|8913|8946|8910.2|8951.6|8915.8|8946|8910.2|0
1634271900000|2021-10-15 04:25:00|8943.7|8907.9|8946.9|8911.1|8947.5|8911.7|8943.4|8907.6|0
1634272200000|2021-10-15 04:30:00|8947.9|8912.1|8951|8915.2|8951|8915.2|8946.8|8911|0
1634272500000|2021-10-15 04:35:00|8956.7|8920.9|8967|8931.2|8967|8931.2|8956.7|8920.9|0
1634272800000|2021-10-15 04:40:00|8968.5|8932.7|8969.5|8933.7|8969.5|8933.7|8965|8929.2|0
1634273100000|2021-10-15 04:45:00|8966.8|8931|8968.9|8933.1|8971.9|8936.1|8966.8|8931|0
1634273400000|2021-10-15 04:50:00|8962.9|8927.1|8958.3|8922.5|8965.1|8929.3|8958.3|8922.5|0
1634273700000|2021-10-15 04:55:00|8957.3|8921.5|8959.1|8923.3|8961.1|8925.3|8956.6|8920.8|0
1634512200000|2021-10-17 23:10:00|9054.9|9018.7|9048.5|9012.3|9064.3|9028.1|9043.5|9007.3|0
1634512500000|2021-10-17 23:15:00|9054.7|9018.5|9036.7|9000.7|9054.7|9018.5|9036.6|9000.6|0
1634512800000|2021-10-17 23:20:00|9046.5|9010.3|9044.4|9008.2|9054.9|9018.7|9041.7|9005.7|0
1634513100000|2021-10-17 23:25:00|9045.8|9009.6|9047.8|9011.6|9053.3|9017.1|9045.8|9009.6|0
1634513400000|2021-10-17 23:30:00|9045.1|9008.9|9015.2|8979.2|9045.1|9008.9|9015.2|8979.2|0
1634513700000|2021-10-17 23:35:00|9010.8|8974.8|9012.3|8976.3|9015|8979|9010.1|8974.1|0
1634514000000|2021-10-17 23:40:00|9015.1|8979.1|9026.1|8990.1|9032.9|8996.9|9015.1|8979.1|0
1634514300000|2021-10-17 23:45:00|9029.9|8993.9|9024.1|8988.1|9030.6|8994.6|9024.1|8988.1|0
1634514600000|2021-10-17 23:50:00|9020.9|8984.9|9013.3|8977.3|9025.2|8989.2|9012.7|8976.7|0
1634514900000|2021-10-17 23:55:00|9017.3|8981.3|9026.5|8990.5|9026.8|8990.8|9016.9|8980.9|0
1634515200000|2021-10-18 00:00:00|9024.6|8988.6|9021.5|8985.5|9024.6|8988.6|9016.6|8980.6|0
1634515500000|2021-10-18 00:05:00|9023.4|8987.4|9041.8|9005.8|9041.8|9005.8|9019.4|8983.4|0
1634515800000|2021-10-18 00:10:00|9041.9|9005.9|9048.4|9012.2|9051.4|9015.2|9039.5|9003.5|0
1634516100000|2021-10-18 00:15:00|9049.4|9013.2|9037.3|9001.3|9050.1|9013.9|9033.4|8997.4|0
1634516400000|2021-10-18 00:20:00|9036.9|9000.9|9046.1|9009.9|9046.1|9009.9|9031.1|8995.1|0
1634516700000|2021-10-18 00:25:00|9045.6|9009.4|9050.9|9014.7|9053.8|9017.6|9045.6|9009.4|0
1634517000000|2021-10-18 00:30:00|9052.5|9016.3|9041.4|9005.4|9053.2|9017|9041.3|9005.3|0
1634517300000|2021-10-18 00:35:00|9038.6|9002.6|9028.9|8992.9|9039.5|9003.5|9023.3|8987.3|0
1634517600000|2021-10-18 00:40:00|9038|9002|9045.7|9009.5|9049.2|9013|9038|9002|0
1634517900000|2021-10-18 00:45:00|9049.1|9012.9|9036.4|9000.4|9049.1|9012.9|9031.6|8995.6|0
1634518200000|2021-10-18 00:50:00|9034.2|8998.2|9024.4|8988.4|9035.1|8999.1|9023.7|8987.7|0
1634518500000|2021-10-18 00:55:00|9030.3|8994.3|9010.4|8974.4|9030.5|8994.5|9010.4|8974.4|0
1634518800000|2021-10-18 01:00:00|9010.5|8974.5|8998.4|8962.4|9010.5|8974.5|8997.2|8961.2|0
1634519100000|2021-10-18 01:05:00|8993.8|8957.8|9005|8969|9005|8969|8992|8956.2|0
1634519400000|2021-10-18 01:10:00|9003.9|8967.9|9012.4|8976.4|9014.8|8978.8|9003.9|8967.9|0
1634519700000|2021-10-18 01:15:00|9014.7|8978.7|9012.2|8976.2|9017|8981|9008.8|8972.8|0
1634520000000|2021-10-18 01:20:00|9010.4|8974.4|9007.1|8971.1|9010.5|8974.5|9001.8|8965.8|0
1634520300000|2021-10-18 01:25:00|9002.9|8966.9|8979.5|8943.7|9003.3|8967.3|8979.5|8943.7|0
1634520600000|2021-10-18 01:30:00|8976.1|8940.3|8982.8|8947|8982.8|8947|8973.2|8937.4|0
1634520900000|2021-10-18 01:35:00|8982.1|8946.3|8980.7|8944.9|8984.4|8948.6|8975.4|8939.6|0
1634521200000|2021-10-18 01:40:00|8983.5|8947.7|8979.4|8943.6|8983.5|8947.7|8976.7|8940.9|0
1634521500000|2021-10-18 01:45:00|8980.9|8945.1|8977.5|8941.7|8980.9|8945.1|8966.1|8930.3|0
1634521800000|2021-10-18 01:50:00|8974.4|8938.6|8979.4|8943.6|8979.4|8943.6|8971.8|8936|0
1634522100000|2021-10-18 01:55:00|8980.3|8944.5|8986.7|8950.9|8989.9|8954.1|8980.3|8944.5|0
1634522400000|2021-10-18 02:00:00|8985.6|8949.8|8980.2|8944.4|8986.4|8950.6|8980.2|8944.4|0
1634522700000|2021-10-18 02:05:00|8979.9|8944.1|8973|8937.2|8979.9|8944.1|8968.5|8932.7|0
1634523000000|2021-10-18 02:10:00|8970.8|8935|8974.3|8938.5|8977.9|8942.1|8970.8|8935|0
1634523300000|2021-10-18 02:15:00|8976.7|8940.9|8975.2|8939.4|8977.5|8941.7|8975|8939.2|0
1634523600000|2021-10-18 02:20:00|8975|8939.2|8971.8|8936|8977|8941.2|8971.7|8935.9|0
1634523900000|2021-10-18 02:25:00|8973.3|8937.5|8970|8934.2|8973.3|8937.5|8963.6|8927.8|0
1634524200000|2021-10-18 02:30:00|8970.8|8935|8969.3|8933.5|8973.2|8937.4|8968|8932.2|0
1634524500000|2021-10-18 02:35:00|8977.9|8942.1|8965.3|8929.5|8978.3|8942.5|8965.3|8929.5|0
1634524800000|2021-10-18 02:40:00|8966.6|8930.8|8961.8|8926|8968.2|8932.4|8961.8|8926|0
1634525100000|2021-10-18 02:45:00|8963.2|8927.4|8961.1|8925.3|8966.3|8930.5|8959.3|8923.5|0
1634525400000|2021-10-18 02:50:00|8967|8931.2|8969.5|8933.7|8970.2|8934.4|8966.6|8930.8|0
1634525700000|2021-10-18 02:55:00|8969.2|8933.4|8965.3|8929.5|8970.3|8934.5|8965.3|8929.5|0
1634526000000|2021-10-18 03:00:00|8958.7|8922.9|8967.9|8932.1|8972|8936.2|8958.1|8922.3|0
1634526300000|2021-10-18 03:05:00|8967.1|8931.3|8967.9|8932.1|8968.3|8932.5|8965|8929.2|0
1634526600000|2021-10-18 03:10:00|8969.9|8934.1|8964.3|8928.5|8970.5|8934.7|8964.3|8928.5|0
1634526900000|2021-10-18 03:15:00|8966.8|8931|8966.5|8930.7|8966.8|8931|8962.2|8926.4|0
1634527200000|2021-10-18 03:20:00|8963.3|8927.5|8965.7|8929.9|8967.7|8931.9|8962.5|8926.7|0
1634527500000|2021-10-18 03:25:00|8965.1|8929.3|8965.8|8930|8967.1|8931.3|8963.1|8927.3|0
1634527800000|2021-10-18 03:30:00|8968.5|8932.7|8968.5|8932.7|8969.5|8933.7|8965|8929.2|0
1634528100000|2021-10-18 03:35:00|8969.2|8933.4|8971.7|8935.9|8972.1|8936.3|8967.6|8931.8|0
1634528400000|2021-10-18 03:40:00|8975.1|8939.3|8977.9|8942.1|8977.9|8942.1|8974.1|8938.3|0
1634528700000|2021-10-18 03:45:00|8975.9|8940.1|8974.8|8939|8975.9|8940.1|8971.2|8935.4|0
1634529000000|2021-10-18 03:50:00|8974.7|8938.9|8974.1|8938.3|8975.1|8939.3|8971.1|8935.3|0
1634529300000|2021-10-18 03:55:00|8975|8939.2|8969.4|8933.6|8975.4|8939.6|8969.4|8933.6|0
1634529600000|2021-10-18 04:00:00|8969.8|8934|8969.5|8933.7|8972.3|8936.5|8968.3|8932.5|0
1634529900000|2021-10-18 04:05:00|8968|8932.2|8967.5|8931.7|8968|8932.2|8964.3|8928.5|0
1634530200000|2021-10-18 04:10:00|8965.5|8929.7|8968.9|8933.1|8968.9|8933.1|8963.8|8928|0
1634530500000|2021-10-18 04:15:00|8966.7|8930.9|8977.7|8941.9|8981.4|8945.6|8964.7|8928.9|0
1634530800000|2021-10-18 04:20:00|8983.2|8947.4|8986.4|8950.6|8986.4|8950.6|8979.3|8943.5|0
1634531100000|2021-10-18 04:25:00|8989.2|8953.4|8979|8943.2|8989.2|8953.4|8976.9|8941.1|0
1634531400000|2021-10-18 04:30:00|8977.8|8942|8979.5|8943.7|8984.4|8948.6|8977.8|8942|0
1634531700000|2021-10-18 04:35:00|8975.6|8939.8|8979.2|8943.4|8979.2|8943.4|8975.6|8939.8|0
1634532000000|2021-10-18 04:40:00|8978.7|8942.9|8981.1|8945.3|8985.7|8949.9|8977|8941.2|0
1634532300000|2021-10-18 04:45:00|8982.7|8946.9|8998.3|8962.3|8998.3|8962.3|8981.8|8946|0
1634532600000|2021-10-18 04:50:00|8998.5|8962.5|9003.3|8967.3|9003.3|8967.3|8993.4|8957.4|0
1634532900000|2021-10-18 04:55:00|8996.8|8960.8|9001|8965|9001|8965|8996.1|8960.1|0
1634598600000|2021-10-18 23:10:00|9002.7|8966.7|8965.8|8930|9002.7|8966.7|8958.9|8923.1|0
1634598900000|2021-10-18 23:15:00|8966.7|8930.9|8984.5|8948.7|8986.5|8950.7|8963.5|8927.7|0
1634599200000|2021-10-18 23:20:00|8973.8|8938|8980.6|8944.8|8985.2|8949.4|8973.8|8938|0
1634599500000|2021-10-18 23:25:00|8980|8944.2|8990.9|8955.1|8994|8958|8977.9|8942.1|0
1634599800000|2021-10-18 23:30:00|8989.2|8953.4|9017.9|8981.9|9017.9|8981.9|8989.2|8953.4|0
1634600100000|2021-10-18 23:35:00|9018.5|8982.5|9038.8|9002.8|9039.5|9003.5|9018.5|8982.5|0
1634600400000|2021-10-18 23:40:00|9039|9003|9050.6|9014.4|9051.4|9015.2|9037.2|9001.2|0
1634600700000|2021-10-18 23:45:00|9052.6|9016.4|9049.9|9013.7|9056.1|9019.9|9045.4|9009.2|0
1634601000000|2021-10-18 23:50:00|9046.2|9010|9066.1|9029.9|9066.1|9029.9|9040.5|9004.5|0
1634601300000|2021-10-18 23:55:00|9066.4|9030.2|9066.1|9029.9|9071.2|9035|9064.7|9028.5|0
1634601600000|2021-10-19 00:00:00|9067.2|9031|9060.4|9024.2|9067.9|9031.7|9055.6|9019.4|0
1634601900000|2021-10-19 00:05:00|9057.5|9021.3|9040.3|9004.3|9057.5|9021.3|9036.4|9000.4|0
1634602200000|2021-10-19 00:10:00|9040|9004|9055.5|9019.3|9055.5|9019.3|9036.6|9000.6|0
1634602500000|2021-10-19 00:15:00|9052.1|9015.9|9048|9011.8|9053.6|9017.4|9039.9|9003.9|0
1634602800000|2021-10-19 00:20:00|9052|9015.8|9040.9|9004.9|9058|9021.8|9040.9|9004.9|0
1634603100000|2021-10-19 00:25:00|9037.2|9001.2|9044.4|9008.2|9048.1|9011.9|9031.3|8995.3|0
1634603400000|2021-10-19 00:30:00|9046.5|9010.3|9049.2|9013|9053.7|9017.5|9046.5|9010.3|0
1634603700000|2021-10-19 00:35:00|9051.8|9015.6|9042.1|9006.1|9054.3|9018.1|9042.1|9006.1|0
1634604000000|2021-10-19 00:40:00|9043.4|9007.2|9038.8|9002.8|9046.3|9010.1|9038.8|9002.8|0
1634604300000|2021-10-19 00:45:00|9037.6|9001.6|9029|8993|9039.3|9003.3|9029|8993|0
1634604600000|2021-10-19 00:50:00|9028.6|8992.6|9040.9|9004.9|9040.9|9004.9|9028.6|8992.6|0
1634604900000|2021-10-19 00:55:00|9045.4|9009.2|9049.7|9013.5|9050.2|9014|9044.4|9008.2|0
1634605200000|2021-10-19 01:00:00|9048.3|9012.1|9046.8|9010.6|9050.9|9014.7|9046.6|9010.4|0
1634605500000|2021-10-19 01:05:00|9044.9|9008.7|9041|9005|9044.9|9008.7|9034.3|8998.3|0
1634605800000|2021-10-19 01:10:00|9040.9|9004.9|9037.5|9001.5|9043.3|9007.1|9036.4|9000.4|0
1634606100000|2021-10-19 01:15:00|9038.8|9002.8|9042.6|9006.6|9048|9011.8|9037.3|9001.3|0
1634606400000|2021-10-19 01:20:00|9047.6|9011.4|9047.1|9010.9|9048.8|9012.6|9038.5|9002.5|0
1634606700000|2021-10-19 01:25:00|9046|9009.8|9037.9|9001.9|9046|9009.8|9036.2|9000.2|0
1634607000000|2021-10-19 01:30:00|9037.7|9001.7|9035.7|8999.7|9037.7|9001.7|9032.6|8996.6|0
1634607300000|2021-10-19 01:35:00|9036.7|9000.7|9029.2|8993.2|9036.7|9000.7|9024.7|8988.7|0
1634607600000|2021-10-19 01:40:00|9033.4|8997.4|9025.9|8989.9|9036.1|9000.1|9025.7|8989.7|0
1634607900000|2021-10-19 01:45:00|9027.7|8991.7|9031.4|8995.4|9032.8|8996.8|9025.9|8989.9|0
1634608200000|2021-10-19 01:50:00|9033.7|8997.7|9031.2|8995.2|9035.1|8999.1|9029.1|8993.1|0
1634608500000|2021-10-19 01:55:00|9030.8|8994.8|9047.3|9011.1|9051|9014.8|9030.8|8994.8|0
1634608800000|2021-10-19 02:00:00|9052.3|9016.1|9053.6|9017.4|9056.3|9020.1|9047.2|9011|0
1634609100000|2021-10-19 02:05:00|9052.4|9016.2|9037.1|9001.1|9052.4|9016.2|9037.1|9001.1|0
1634609400000|2021-10-19 02:10:00|9033.7|8997.7|9028.6|8992.6|9039.2|9003.2|9028.6|8992.6|0
1634609700000|2021-10-19 02:15:00|9027.2|8991.2|9023.9|8987.9|9030.9|8994.9|9023.9|8987.9|0
1634610000000|2021-10-19 02:20:00|9022.3|8986.3|9018.3|8982.3|9022.3|8986.3|9018.3|8982.3|0
1634610300000|2021-10-19 02:25:00|9016.5|8980.5|9013.9|8977.9|9021|8985|9011.8|8975.8|0
1634610600000|2021-10-19 02:30:00|9018.1|8982.1|9021|8985|9024.4|8988.4|9018.1|8982.1|0
1634610900000|2021-10-19 02:35:00|9022.7|8986.7|9035.1|8999.1|9037.4|9001.4|9022.7|8986.7|0
1634611200000|2021-10-19 02:40:00|9033.1|8997.1|9031.9|8995.9|9034.6|8998.6|9031.3|8995.3|0
1634611500000|2021-10-19 02:45:00|9030|8994|9030.1|8994.1|9035|8999|9029.6|8993.6|0
1634611800000|2021-10-19 02:50:00|9031.8|8995.8|9030.9|8994.9|9032.8|8996.8|9028.6|8992.6|0
1634612100000|2021-10-19 02:55:00|9034.3|8998.3|9030.7|8994.7|9035.6|8999.6|9029.9|8993.9|0
1634612400000|2021-10-19 03:00:00|9030.4|8994.4|9029.4|8993.4|9032.3|8996.3|9026.6|8990.6|0
1634612700000|2021-10-19 03:05:00|9028.4|8992.4|9023.2|8987.2|9031.2|8995.2|9023.2|8987.2|0
1634613000000|2021-10-19 03:10:00|9025.8|8989.8|9013.6|8977.6|9025.8|8989.8|9013.6|8977.6|0
1634613300000|2021-10-19 03:15:00|9014.2|8978.2|9011.2|8975.2|9017.2|8981.2|9011.2|8975.2|0
1634613600000|2021-10-19 03:20:00|9014.1|8978.1|9011.7|8975.7|9016.7|8980.7|9010.4|8974.4|0
1634613900000|2021-10-19 03:25:00|9009.4|8973.4|9007.6|8971.6|9013.2|8977.2|9006.5|8970.5|0
1634614200000|2021-10-19 03:30:00|9007.8|8971.8|9017.1|8981.1|9017.9|8981.9|9007.8|8971.8|0
1634614500000|2021-10-19 03:35:00|9015.3|8979.3|9017.7|8981.7|9019.6|8983.6|9015.3|8979.3|0
1634614800000|2021-10-19 03:40:00|9020|8984|9016.7|8980.7|9020|8984|9016.7|8980.7|0
1634615100000|2021-10-19 03:45:00|9018.2|8982.2|9023.2|8987.2|9023.3|8987.3|9017.6|8981.6|0
1634615400000|2021-10-19 03:50:00|9020.3|8984.3|9029|8993|9029|8993|9020.3|8984.3|0
1634615700000|2021-10-19 03:55:00|9029.9|8993.9|9026.5|8990.5|9030.4|8994.4|9026.5|8990.5|0
1634616000000|2021-10-19 04:00:00|9025.2|8989.2|9028.8|8992.8|9036.2|9000.2|9025.2|8989.2|0
1634616300000|2021-10-19 04:05:00|9029.1|8993.1|9020.5|8984.5|9029.3|8993.3|9018.5|8982.5|0
1634616600000|2021-10-19 04:10:00|9023.1|8987.1|9017.6|8981.6|9023.1|8987.1|9016.3|8980.3|0
1634616900000|2021-10-19 04:15:00|9016.4|8980.4|9009.1|8973.1|9018.9|8982.9|9009.1|8973.1|0
1634617200000|2021-10-19 04:20:00|9012.3|8976.3|9011.7|8975.7|9013.6|8977.6|9010.5|8974.5|0
1634617500000|2021-10-19 04:25:00|9010.5|8974.5|9012.2|8976.2|9017.9|8981.9|9010.5|8974.5|0
1634617800000|2021-10-19 04:30:00|9010.5|8974.5|9004.7|8968.7|9010.5|8974.5|9002.9|8966.9|0
1634618100000|2021-10-19 04:35:00|8996.3|8960.3|8997.1|8961.1|9000.2|8964.2|8996.3|8960.3|0
1634618400000|2021-10-19 04:40:00|8999|8963|8991.9|8956.1|9002|8966|8991.9|8956.1|0
1634618700000|2021-10-19 04:45:00|8988.6|8952.8|8994.6|8958.6|8996.6|8960.6|8988.6|8952.8|0
1634619000000|2021-10-19 04:50:00|8997.1|8961.1|8991.9|8956.1|8997.1|8961.1|8991.9|8956.1|0
1634619300000|2021-10-19 04:55:00|8989.1|8953.3|8986.8|8951|8989.1|8953.3|8985.7|8949.9|0
1634685000000|2021-10-19 23:10:00|8974.9|8939.1|8995.2|8959.2|8995.2|8959.2|8967.9|8932.1|0
1634685300000|2021-10-19 23:15:00|8990.8|8955|8981.8|8946|8999.1|8963.1|8981.8|8946|0
1634685600000|2021-10-19 23:20:00|8985.7|8949.9|8966.8|8931|8990.5|8954.7|8965.5|8929.7|0
1634685900000|2021-10-19 23:25:00|8969.3|8933.5|8977.8|8942|8977.8|8942|8964|8928.2|0
1634686200000|2021-10-19 23:30:00|8976.1|8940.3|8977.3|8941.5|8977.3|8941.5|8963.5|8927.7|0
1634686500000|2021-10-19 23:35:00|8979.5|8943.7|8996.3|8960.3|8996.3|8960.3|8979.5|8943.7|0
1634686800000|2021-10-19 23:40:00|8997.6|8961.6|8994.5|8958.5|8997.6|8961.6|8992.2|8956.4|0
1634687100000|2021-10-19 23:45:00|8990.5|8954.7|8976.2|8940.4|8990.5|8954.7|8974.1|8938.3|0
1634687400000|2021-10-19 23:50:00|8972.2|8936.4|8966.8|8931|8975.2|8939.4|8966.3|8930.5|0
1634687700000|2021-10-19 23:55:00|8970.9|8935.1|8968.3|8932.5|8979|8943.2|8968.3|8932.5|0
1634688000000|2021-10-20 00:00:00|8969.6|8933.8|8985.8|8950|8986.2|8950.4|8969.6|8933.8|0
1634688300000|2021-10-20 00:05:00|8985.2|8949.4|8977.6|8941.8|8989.9|8954.1|8977.6|8941.8|0
1634688600000|2021-10-20 00:10:00|8980.3|8944.5|8983.6|8947.8|8983.6|8947.8|8972.9|8937.1|0
1634688900000|2021-10-20 00:15:00|8982.6|8946.8|8990.5|8954.7|8990.5|8954.7|8972.1|8936.3|0
1634689200000|2021-10-20 00:20:00|8992.5|8956.7|8982.3|8946.5|8998.3|8962.3|8982.3|8946.5|0
1634689500000|2021-10-20 00:25:00|8979.5|8943.7|8974.3|8938.5|8979.5|8943.7|8971.3|8935.5|0
1634689800000|2021-10-20 00:30:00|8971.5|8935.7|8967.8|8932|8971.5|8935.7|8961.5|8925.7|0
1634690100000|2021-10-20 00:35:00|8969.6|8933.8|8955.4|8919.6|8971.2|8935.4|8955.4|8919.6|0
1634690400000|2021-10-20 00:40:00|8956.1|8920.3|8965.3|8929.5|8965.3|8929.5|8951.7|8915.9|0
1634690700000|2021-10-20 00:45:00|8962.2|8926.4|8951.9|8916.1|8962.2|8926.4|8947|8911.2|0
1634691000000|2021-10-20 00:50:00|8948.8|8913|8942.6|8907|8948.8|8913|8934|8898.4|0
1634691300000|2021-10-20 00:55:00|8939.3|8903.7|8940.5|8904.9|8942|8906.4|8936|8900.4|0
1634691600000|2021-10-20 01:00:00|8931.5|8895.9|8931.4|8895.8|8938.8|8903.2|8931.4|8895.8|0
1634691900000|2021-10-20 01:05:00|8934.7|8899.1|8933.5|8897.9|8940.3|8904.7|8927.1|8891.5|0
1634692200000|2021-10-20 01:10:00|8935.5|8899.9|8951.8|8916|8951.8|8916|8935.5|8899.9|0
1634692500000|2021-10-20 01:15:00|8951.1|8915.3|8947.3|8911.5|8957.3|8921.5|8947.3|8911.5|0
1634692800000|2021-10-20 01:20:00|8951|8915.2|8952.4|8916.6|8963.9|8928.1|8951|8915.2|0
1634693100000|2021-10-20 01:25:00|8950.2|8914.4|8945.6|8909.8|8954.5|8918.7|8945.6|8909.8|0
1634693400000|2021-10-20 01:30:00|8945|8909.2|8930.7|8895.1|8945|8909.2|8928.3|8892.7|0
1634693700000|2021-10-20 01:35:00|8928.9|8893.3|8929.9|8894.3|8932|8896.4|8924.2|8888.6|0
1634694000000|2021-10-20 01:40:00|8929.7|8894.1|8921.4|8885.8|8930.9|8895.3|8919.2|8883.6|0
1634694300000|2021-10-20 01:45:00|8920|8884.4|8917.8|8882.2|8923.4|8887.8|8917.7|8882.1|0
1634694600000|2021-10-20 01:50:00|8919|8883.4|8915.8|8880.2|8920.8|8885.2|8915.8|8880.2|0
1634694900000|2021-10-20 01:55:00|8910.3|8874.7|8901.9|8866.3|8912|8876.4|8899.9|8864.3|0
1634695200000|2021-10-20 02:00:00|8904.8|8869.2|8885.4|8850|8904.8|8869.2|8883.3|8847.9|0
1634695500000|2021-10-20 02:05:00|8881|8845.6|8875.8|8840.4|8884.6|8849.2|8872.1|8836.7|0
1634695800000|2021-10-20 02:10:00|8871.6|8836.2|8877.3|8841.9|8888|8852.6|8870.6|8835.2|0
1634696100000|2021-10-20 02:15:00|8875.1|8839.7|8880.3|8844.9|8880.3|8844.9|8872.7|8837.3|0
1634696400000|2021-10-20 02:20:00|8878.9|8843.5|8883.6|8848.2|8886.2|8850.8|8878.3|8842.9|0
1634696700000|2021-10-20 02:25:00|8881.5|8846.1|8881|8845.6|8883.8|8848.4|8876.2|8840.8|0
1634697000000|2021-10-20 02:30:00|8880.9|8845.5|8882.6|8847.2|8882.8|8847.4|8878|8842.6|0
1634697300000|2021-10-20 02:35:00|8880.2|8844.8|8871.3|8835.9|8880.2|8844.8|8866.5|8831.1|0
1634697600000|2021-10-20 02:40:00|8872.1|8836.7|8866.9|8831.5|8872.1|8836.7|8866.4|8831|0
1634697900000|2021-10-20 02:45:00|8836.6|8801.4|8864.1|8828.7|8873.5|8838.1|8836.6|8801.4|0
1634698200000|2021-10-20 02:50:00|8864.6|8829.2|8867.7|8832.3|8871.1|8835.7|8859.5|8824.1|0
1634698500000|2021-10-20 02:55:00|8866.4|8831|8865.3|8829.9|8872.2|8836.8|8862.4|8827|0
1634698800000|2021-10-20 03:00:00|8863.9|8828.5|8866.5|8831.1|8871.5|8836.1|8863.9|8828.5|0
1634699100000|2021-10-20 03:05:00|8865.6|8830.2|8877.1|8841.7|8877.1|8841.7|8865.6|8830.2|0
1634699400000|2021-10-20 03:10:00|8876.9|8841.5|8882.5|8847.1|8888.7|8853.3|8876.9|8841.5|0
1634699700000|2021-10-20 03:15:00|8884.7|8849.3|8885.2|8849.8|8887.4|8852|8880.8|8845.4|0
1634700000000|2021-10-20 03:20:00|8881|8845.6|8872.1|8836.7|8883.3|8847.9|8872.1|8836.7|0
1634700300000|2021-10-20 03:25:00|8868.7|8833.3|8873|8837.6|8876.2|8840.8|8868.7|8833.3|0
1634700600000|2021-10-20 03:30:00|8874.7|8839.3|8867.6|8832.2|8876.5|8841.1|8867.6|8832.2|0
1634700900000|2021-10-20 03:35:00|8867.7|8832.3|8880.7|8845.3|8880.7|8845.3|8865.5|8830.1|0
1634701200000|2021-10-20 03:40:00|8881.4|8846|8856.4|8821|8881.4|8846|8856.4|8821|0
1634701500000|2021-10-20 03:45:00|8857.8|8822.4|8852.8|8817.4|8861.2|8825.8|8852.8|8817.4|0
1634701800000|2021-10-20 03:50:00|8853.4|8818|8858.2|8822.8|8858.2|8822.8|8852.3|8816.9|0
1634702100000|2021-10-20 03:55:00|8854.9|8819.5|8862.7|8827.3|8865.6|8830.2|8853.9|8818.5|0
1634702400000|2021-10-20 04:00:00|8858.1|8822.7|8870.6|8835.2|8874.2|8838.8|8858.1|8822.7|0
1634702700000|2021-10-20 04:05:00|8869.2|8833.8|8874|8838.6|8874|8838.6|8864.1|8828.7|0
1634703000000|2021-10-20 04:10:00|8871.6|8836.2|8872|8836.6|8879.4|8844|8871.6|8836.2|0
1634703300000|2021-10-20 04:15:00|8874.8|8839.4|8881.2|8845.8|8883.4|8848|8874.8|8839.4|0
1634703600000|2021-10-20 04:20:00|8880.3|8844.9|8877.7|8842.3|8882.1|8846.7|8877.7|8842.3|0
1634703900000|2021-10-20 04:25:00|8875.6|8840.2|8870.4|8835|8875.6|8840.2|8862.1|8826.7|0
1634704200000|2021-10-20 04:30:00|8869.4|8834|8866.7|8831.3|8870.9|8835.5|8866.5|8831.1|0
1634704500000|2021-10-20 04:35:00|8868.7|8833.3|8883.5|8848.1|8885.4|8850|8868.7|8833.3|0
1634704800000|2021-10-20 04:40:00|8879.2|8843.8|8887.8|8852.4|8889.7|8854.3|8879.2|8843.8|0
1634705100000|2021-10-20 04:45:00|8887.1|8851.7|8889.9|8854.5|8894.6|8859|8883.2|8847.8|0
1634705400000|2021-10-20 04:50:00|8889.3|8853.9|8881.4|8846|8889.3|8853.9|8876.9|8841.5|0
1634705700000|2021-10-20 04:55:00|8883.4|8848|8878.2|8842.8|8890.2|8854.8|8875|8839.6|0
1634771400000|2021-10-20 23:10:00|8887.7|8852.3|8881|8845.6|8888.8|8853.4|8866.1|8830.7|0
1634771700000|2021-10-20 23:15:00|8877.1|8841.7|8862.3|8826.9|8877.1|8841.7|8857|8821.6|0
1634772000000|2021-10-20 23:20:00|8856.7|8821.3|8850.6|8815.2|8859.8|8824.4|8847.7|8812.3|0
1634772300000|2021-10-20 23:25:00|8851.8|8816.4|8844.8|8809.4|8856.3|8820.9|8844.7|8809.3|0
1634772600000|2021-10-20 23:30:00|8847.8|8812.4|8839|8803.8|8848.5|8813.1|8839|8803.8|0
1634772900000|2021-10-20 23:35:00|8835.6|8800.4|8823.6|8788.4|8835.6|8800.4|8819.8|8784.6|0
1634773200000|2021-10-20 23:40:00|8818.5|8783.3|8796.8|8761.6|8818.5|8783.3|8788.9|8753.9|0
1634773500000|2021-10-20 23:45:00|8794.9|8759.7|8813.3|8778.1|8817.5|8782.3|8788.5|8753.5|0
1634773800000|2021-10-20 23:50:00|8811.1|8775.9|8825.9|8790.7|8832.7|8797.5|8811.1|8775.9|0
1634774100000|2021-10-20 23:55:00|8816.4|8781.2|8809.8|8774.6|8820.5|8785.3|8808.8|8773.6|0
1634774400000|2021-10-21 00:00:00|8811.7|8776.5|8799.1|8763.9|8817.3|8782.1|8799.1|8763.9|0
1634774700000|2021-10-21 00:05:00|8797.1|8761.9|8808.9|8773.7|8810.6|8775.4|8794.7|8759.5|0
1634775000000|2021-10-21 00:10:00|8811.1|8775.9|8819|8783.8|8819|8783.8|8811|8775.8|0
1634775300000|2021-10-21 00:15:00|8820.9|8785.7|8817.6|8782.4|8821.8|8786.6|8806.6|8771.4|0
1634775600000|2021-10-21 00:20:00|8816.4|8781.2|8823.5|8788.3|8823.5|8788.3|8813.2|8778|0
1634775900000|2021-10-21 00:25:00|8824.2|8789|8814.9|8779.7|8824.2|8789|8812.4|8777.2|0
1634776200000|2021-10-21 00:30:00|8815.2|8780|8810.2|8775|8815.2|8780|8805.9|8770.7|0
1634776500000|2021-10-21 00:35:00|8808.8|8773.6|8822.1|8786.9|8822.1|8786.9|8807.6|8772.4|0
1634776800000|2021-10-21 00:40:00|8823.7|8788.5|8822.1|8786.9|8824.7|8789.5|8818.6|8783.4|0
1634777100000|2021-10-21 00:45:00|8818.5|8783.3|8812.2|8777|8819.4|8784.2|8811.4|8776.2|0
1634777400000|2021-10-21 00:50:00|8815.7|8780.5|8815.4|8780.2|8818.7|8783.5|8808.7|8773.5|0
1634777700000|2021-10-21 00:55:00|8814.9|8779.7|8818.5|8783.3|8820.6|8785.4|8812.1|8776.9|0
1634778000000|2021-10-21 01:00:00|8820.9|8785.7|8814.8|8779.6|8824|8788.8|8812|8776.8|0
1634778300000|2021-10-21 01:05:00|8816.7|8781.5|8812.4|8777.2|8819|8783.8|8812.2|8777|0
1634778600000|2021-10-21 01:10:00|8813.8|8778.6|8812.7|8777.5|8816|8780.8|8810.8|8775.6|0
1634778900000|2021-10-21 01:15:00|8811.7|8776.5|8816.8|8781.6|8816.8|8781.6|8810.3|8775.1|0
1634779200000|2021-10-21 01:20:00|8815.2|8780|8816.1|8780.9|8816.1|8780.9|8810.1|8774.9|0
1634779500000|2021-10-21 01:25:00|8816.4|8781.2|8804.2|8769|8819.2|8784|8804.2|8769|0
1634779800000|2021-10-21 01:30:00|8801.6|8766.4|8799.3|8764.1|8803.3|8768.1|8792|8757|0
1634780100000|2021-10-21 01:35:00|8795.6|8760.4|8807.6|8772.4|8810.9|8775.7|8795.6|8760.4|0
1634780400000|2021-10-21 01:40:00|8808.5|8773.3|8824.8|8789.6|8826.2|8791|8806.1|8770.9|0
1634780700000|2021-10-21 01:45:00|8825.5|8790.3|8820.3|8785.1|8825.5|8790.3|8820.2|8785|0
1634781000000|2021-10-21 01:50:00|8824.3|8789.1|8830.9|8795.7|8830.9|8795.7|8822.6|8787.4|0
1634781300000|2021-10-21 01:55:00|8828.3|8793.1|8836.6|8801.4|8839.1|8803.9|8823.8|8788.6|0
1634781600000|2021-10-21 02:00:00|8833.9|8798.7|8833.6|8798.4|8836.6|8801.4|8831.4|8796.2|0
1634781900000|2021-10-21 02:05:00|8830.3|8795.1|8831.5|8796.3|8831.5|8796.3|8826.5|8791.3|0
1634782200000|2021-10-21 02:10:00|8831.3|8796.1|8831.2|8796|8835.9|8800.7|8828.1|8792.9|0
1634782500000|2021-10-21 02:15:00|8832.8|8797.6|8842.7|8807.4|8843.1|8807.7|8832.8|8797.6|0
1634782800000|2021-10-21 02:20:00|8841|8805.8|8839.2|8804|8841.6|8806.4|8836.7|8801.5|0
1634783100000|2021-10-21 02:25:00|8839.8|8804.6|8841.1|8805.9|8841.8|8806.6|8834.2|8799|0
1634783400000|2021-10-21 02:30:00|8842.4|8807.2|8841.8|8806.6|8844.4|8809|8840.1|8804.9|0
1634783700000|2021-10-21 02:35:00|8834.1|8798.9|8829.6|8794.4|8834.1|8798.9|8829.5|8794.3|0
1634784000000|2021-10-21 02:40:00|8831.6|8796.4|8827.7|8792.5|8832.7|8797.5|8826.4|8791.2|0
1634784300000|2021-10-21 02:45:00|8829.9|8794.7|8817.5|8782.3|8832|8796.8|8817.5|8782.3|0
1634784600000|2021-10-21 02:50:00|8819.2|8784|8817.5|8782.3|8819.2|8784|8812.6|8777.4|0
1634784900000|2021-10-21 02:55:00|8818.9|8783.7|8820|8784.8|8820|8784.8|8813.4|8778.2|0
1634785200000|2021-10-21 03:00:00|8815.7|8780.5|8798.9|8763.7|8816.5|8781.3|8798.9|8763.7|0
1634785500000|2021-10-21 03:05:00|8797.5|8762.3|8800.6|8765.4|8805.1|8769.9|8795.4|8760.2|0
1634785800000|2021-10-21 03:10:00|8802.3|8767.1|8797.8|8762.6|8803.7|8768.5|8794.6|8759.4|0
1634786100000|2021-10-21 03:15:00|8799.3|8764.1|8800.3|8765.1|8801|8765.8|8796.1|8760.9|0
1634786400000|2021-10-21 03:20:00|8793.6|8758.4|8788.1|8753.1|8798.8|8763.6|8788.1|8753.1|0
1634786700000|2021-10-21 03:25:00|8790|8755|8791.6|8756.6|8794.5|8759.3|8789.4|8754.4|0
1634787000000|2021-10-21 03:30:00|8789.7|8754.7|8786.2|8751.2|8789.7|8754.7|8782.5|8747.5|0
1634787300000|2021-10-21 03:35:00|8789.9|8754.9|8796|8760.8|8798.5|8763.3|8789.5|8754.5|0
1634787600000|2021-10-21 03:40:00|8791.7|8756.7|8791.6|8756.6|8791.7|8756.7|8786|8751|0
1634787900000|2021-10-21 03:45:00|8788.2|8753.2|8789.9|8754.9|8792.2|8757.2|8786.2|8751.2|0
1634788200000|2021-10-21 03:50:00|8796.8|8761.6|8808.4|8773.2|8808.4|8773.2|8793.7|8758.5|0
1634788500000|2021-10-21 03:55:00|8809.2|8774|8793.8|8758.6|8809.2|8774|8793.8|8758.6|0
1634788800000|2021-10-21 04:00:00|8791.6|8756.6|8789|8754|8793.3|8758.1|8788.7|8753.7|0
1634789100000|2021-10-21 04:05:00|8789.6|8754.6|8784.5|8749.5|8789.6|8754.6|8781.8|8746.8|0
1634789400000|2021-10-21 04:10:00|8786.2|8751.2|8783.7|8748.7|8787.1|8752.1|8781|8746|0
1634789700000|2021-10-21 04:15:00|8785.1|8750.1|8783.7|8748.7|8785.1|8750.1|8779.5|8744.5|0
1634790000000|2021-10-21 04:20:00|8779.8|8744.8|8775.7|8740.7|8785.2|8750.2|8775.7|8740.7|0
1634790300000|2021-10-21 04:25:00|8772.7|8737.7|8766.6|8731.6|8777.5|8742.5|8766.6|8731.6|0
1634790600000|2021-10-21 04:30:00|8772.2|8737.2|8758.3|8723.3|8772.2|8737.2|8758.3|8723.3|0
1634790900000|2021-10-21 04:35:00|8760.2|8725.2|8756.3|8721.3|8764.5|8729.5|8756.3|8721.3|0
1634791200000|2021-10-21 04:40:00|8760.6|8725.6|8753.6|8718.6|8762.5|8727.5|8753.6|8718.6|0
1634791500000|2021-10-21 04:45:00|8753.5|8718.5|8757.1|8722.1|8757.1|8722.1|8751.1|8716.1|0
1634791800000|2021-10-21 04:50:00|8755|8720|8754.1|8719.1|8757.8|8722.8|8747.8|8712.8|0
1634792100000|2021-10-21 04:55:00|8751.7|8716.7|8753.6|8718.6|8753.6|8718.6|8746.4|8711.4|0
1634857800000|2021-10-21 23:10:00|8656.3|8621.7|8627.4|8593|8656.3|8621.7|8627.4|8593|0
1634858100000|2021-10-21 23:15:00|8632.7|8598.3|8625.7|8591.3|8640.1|8605.7|8625.7|8591.3|0
1634858400000|2021-10-21 23:20:00|8625.6|8591.2|8628.4|8594|8628.7|8594.3|8620.5|8586.1|0
1634858700000|2021-10-21 23:25:00|8634.9|8600.5|8657.9|8623.3|8659.3|8624.7|8634.9|8600.5|0
1634859000000|2021-10-21 23:30:00|8664.4|8629.8|8628.9|8594.5|8664.4|8629.8|8628.9|8594.5|0
1634859300000|2021-10-21 23:35:00|8628.5|8594.1|8642|8607.6|8645.8|8611.2|8628.5|8594.1|0
1634859600000|2021-10-21 23:40:00|8637.5|8603.1|8628.1|8593.7|8641.3|8606.9|8628.1|8593.7|0
1634859900000|2021-10-21 23:45:00|8630.8|8596.4|8630.1|8595.7|8632.9|8598.5|8626.4|8592|0
1634860200000|2021-10-21 23:50:00|8624|8589.6|8629.3|8594.9|8629.3|8594.9|8618.9|8584.5|0
1634860500000|2021-10-21 23:55:00|8631.4|8597|8633.4|8599|8633.4|8599|8622.7|8588.3|0
1634860800000|2021-10-22 00:00:00|8636.5|8602.1|8640.6|8606.2|8640.6|8606.2|8628.1|8593.7|0
1634861100000|2021-10-22 00:05:00|8636.4|8602|8632.8|8598.4|8638.6|8604.2|8630.8|8596.4|0
1634861400000|2021-10-22 00:10:00|8630.1|8595.7|8635.7|8601.3|8636.2|8601.8|8628.9|8594.5|0
1634861700000|2021-10-22 00:15:00|8634.2|8599.8|8633.7|8599.3|8640.7|8606.3|8632.6|8598.2|0
1634862000000|2021-10-22 00:20:00|8632.9|8598.5|8645.5|8610.9|8645.5|8610.9|8632.9|8598.5|0
1634862300000|2021-10-22 00:25:00|8642.5|8607.9|8638.2|8603.8|8642.5|8607.9|8631.9|8597.5|0
1634862600000|2021-10-22 00:30:00|8640.1|8605.7|8652.3|8617.7|8657.7|8623.1|8640.1|8605.7|0
1634862900000|2021-10-22 00:35:00|8653.7|8619.1|8656.6|8622|8664.5|8629.9|8653.7|8619.1|0
1634863200000|2021-10-22 00:40:00|8654.3|8619.7|8650|8615.4|8656|8621.4|8649.3|8614.7|0
1634863500000|2021-10-22 00:45:00|8650.3|8615.7|8649.2|8614.6|8654.1|8619.5|8646.3|8611.7|0
1634863800000|2021-10-22 00:50:00|8646.2|8611.6|8636|8601.6|8648.4|8613.8|8636|8601.6|0
1634864100000|2021-10-22 00:55:00|8635.2|8600.8|8621.1|8586.7|8635.4|8601|8621.1|8586.7|0
1634864400000|2021-10-22 01:00:00|8619.3|8584.9|8618.6|8584.2|8621.8|8587.4|8616.2|8581.8|0
1634864700000|2021-10-22 01:05:00|8618.1|8583.7|8613.5|8579.1|8622.6|8588.2|8613.5|8579.1|0
1634865000000|2021-10-22 01:10:00|8615.8|8581.4|8630.1|8595.7|8630.7|8596.3|8612.8|8578.4|0
1634865300000|2021-10-22 01:15:00|8630.4|8596|8639.8|8605.4|8639.8|8605.4|8625.8|8591.4|0
1634865600000|2021-10-22 01:20:00|8638.1|8603.7|8635.7|8601.3|8638.1|8603.7|8625.3|8590.9|0
1634865900000|2021-10-22 01:25:00|8636.3|8601.9|8637|8602.6|8637|8602.6|8630.4|8596|0
1634866200000|2021-10-22 01:30:00|8638.3|8603.9|8634.6|8600.2|8639|8604.6|8633.3|8598.9|0
1634866500000|2021-10-22 01:35:00|8631.8|8597.4|8630.4|8596|8633.2|8598.8|8621.5|8587.1|0
1634866800000|2021-10-22 01:40:00|8628.9|8594.5|8623.1|8588.7|8629.2|8594.8|8620.5|8586.1|0
1634867100000|2021-10-22 01:45:00|8623.7|8589.3|8618.8|8584.4|8623.9|8589.5|8617.9|8583.5|0
1634867400000|2021-10-22 01:50:00|8620.6|8586.2|8615.9|8581.5|8622.5|8588.1|8611|8576.6|0
1634867700000|2021-10-22 01:55:00|8614.7|8580.3|8612.6|8578.2|8615.7|8581.3|8611.3|8576.9|0
1634868000000|2021-10-22 02:00:00|8610.9|8576.5|8613.7|8579.3|8617|8582.6|8610.2|8575.8|0
1634868300000|2021-10-22 02:05:00|8618.7|8584.3|8610.2|8575.8|8618.7|8584.3|8608|8573.6|0
1634868600000|2021-10-22 02:10:00|8610.4|8576|8611.1|8576.7|8613.4|8579|8604.9|8570.5|0
1634868900000|2021-10-22 02:15:00|8608.6|8574.2|8599.7|8565.3|8611.5|8577.1|8598.1|8563.7|0
1634869200000|2021-10-22 02:20:00|8599.6|8565.2|8603.9|8569.5|8603.9|8569.5|8597.8|8563.4|0
1634869500000|2021-10-22 02:25:00|8606.8|8572.4|8594.6|8560.2|8606.8|8572.4|8594.6|8560.2|0
1634869800000|2021-10-22 02:30:00|8597.1|8562.7|8593.5|8559.1|8599.6|8565.2|8592|8557.8|0
1634870100000|2021-10-22 02:35:00|8592.5|8558.1|8594.5|8560.1|8597.6|8563.2|8592.5|8558.1|0
1634870400000|2021-10-22 02:40:00|8584.9|8550.7|8582.7|8548.5|8585|8550.8|8581.5|8547.3|0
1634870700000|2021-10-22 02:45:00|8581.6|8547.4|8579.8|8545.6|8582.8|8548.6|8578.4|8544.2|0
1634871000000|2021-10-22 02:50:00|8582.2|8548|8579.3|8545.1|8584.6|8550.4|8577|8542.8|0
1634871300000|2021-10-22 02:55:00|8581|8546.8|8578.2|8544|8581.8|8547.6|8578.1|8543.9|0
1634871600000|2021-10-22 03:00:00|8585.4|8551.2|8580.2|8546|8587.9|8553.7|8580.2|8546|0
1634871900000|2021-10-22 03:05:00|8571.2|8537|8567.9|8533.7|8574|8539.8|8567.7|8533.5|0
1634872200000|2021-10-22 03:10:00|8572.7|8538.5|8569.9|8535.7|8575.2|8541|8569.9|8535.7|0
1634872500000|2021-10-22 03:15:00|8570.2|8536|8569.8|8535.6|8574.9|8540.7|8569.8|8535.6|0
1634872800000|2021-10-22 03:20:00|8571.9|8537.7|8573.7|8539.5|8575.7|8541.5|8568.3|8534.1|0
1634873100000|2021-10-22 03:25:00|8568.8|8534.6|8568.6|8534.4|8568.8|8534.6|8564.5|8530.3|0
1634873400000|2021-10-22 03:30:00|8568.7|8534.5|8570.2|8536|8574.1|8539.9|8567.3|8533.1|0
1634873700000|2021-10-22 03:35:00|8575.4|8541.2|8571.7|8537.5|8575.4|8541.2|8568.3|8534.1|0
1634874000000|2021-10-22 03:40:00|8569.8|8535.6|8571.2|8537|8573.2|8539|8568.1|8533.9|0
1634874300000|2021-10-22 03:45:00|8569.6|8535.4|8565.5|8531.3|8570.6|8536.4|8564.4|8530.2|0
1634874600000|2021-10-22 03:50:00|8567.1|8532.9|8565.9|8531.7|8567.1|8532.9|8563.1|8528.9|0
1634874900000|2021-10-22 03:55:00|8565.5|8531.3|8560.1|8525.9|8569.5|8535.3|8558.3|8524.1|0
1634875200000|2021-10-22 04:00:00|8558.2|8524|8545.3|8511.1|8558.2|8524|8544.9|8510.7|0
1634875500000|2021-10-22 04:05:00|8544.6|8510.4|8549.3|8515.1|8551.5|8517.3|8544.6|8510.4|0
1634875800000|2021-10-22 04:10:00|8546.9|8512.7|8546.2|8512|8550|8515.8|8538.9|8504.9|0
1634876100000|2021-10-22 04:15:00|8547.1|8512.9|8539.2|8505.2|8551.5|8517.3|8539.2|8505.2|0
1634876400000|2021-10-22 04:20:00|8541.2|8507.2|8532.1|8498.1|8542.3|8508.1|8532.1|8498.1|0
1634876700000|2021-10-22 04:25:00|8534.7|8500.7|8538.5|8504.5|8541.2|8507.2|8534.6|8500.6|0
1634877000000|2021-10-22 04:30:00|8537.5|8503.5|8552|8517.8|8553.9|8519.7|8535.8|8501.8|0
1634877300000|2021-10-22 04:35:00|8549.1|8514.9|8551.3|8517.1|8551.3|8517.1|8545.6|8511.4|0
1634877600000|2021-10-22 04:40:00|8549|8514.8|8553.8|8519.6|8556.7|8522.5|8547.9|8513.7|0
1634877900000|2021-10-22 04:45:00|8553|8518.8|8558.2|8524|8558.2|8524|8550.4|8516.2|0
1634878200000|2021-10-22 04:50:00|8563.5|8529.3|8563.5|8529.3|8565.6|8531.4|8562.3|8528.1|0
1634878500000|2021-10-22 04:55:00|8560.5|8526.3|8557.5|8523.3|8563|8528.8|8552.9|8518.7|0
1635117000000|2021-10-24 23:10:00|8651.5|8616.9|8657.3|8622.7|8669.9|8635.3|8651.5|8616.9|0
1635117300000|2021-10-24 23:15:00|8651.9|8617.3|8644.3|8609.7|8661.4|8626.8|8641.9|8607.5|0
1635117600000|2021-10-24 23:20:00|8643.3|8608.7|8656|8621.4|8656|8621.4|8639.8|8605.4|0
1635117900000|2021-10-24 23:25:00|8653.4|8618.8|8673.1|8638.5|8673.1|8638.5|8649.5|8614.9|0
1635118200000|2021-10-24 23:30:00|8672.1|8637.5|8671.7|8637.1|8674.5|8639.9|8659|8624.4|0
1635118500000|2021-10-24 23:35:00|8674.1|8639.5|8658.1|8623.5|8677|8642.4|8658.1|8623.5|0
1635118800000|2021-10-24 23:40:00|8656.4|8621.8|8648.8|8614.2|8656.4|8621.8|8644.8|8610.2|0
1635119100000|2021-10-24 23:45:00|8648.4|8613.8|8640.7|8606.3|8648.4|8613.8|8636.7|8602.3|0
1635119400000|2021-10-24 23:50:00|8643.9|8609.3|8642.6|8608|8646|8611.4|8640.7|8606.3|0
1635119700000|2021-10-24 23:55:00|8639|8604.6|8638.4|8604|8643.4|8608.8|8637.4|8603|0
1635120000000|2021-10-25 00:00:00|8637.7|8603.3|8646.7|8612.1|8653.7|8619.1|8637.7|8603.3|0
1635120300000|2021-10-25 00:05:00|8649|8614.4|8672.5|8637.9|8673.7|8639.1|8649|8614.4|0
1635120600000|2021-10-25 00:10:00|8673.1|8638.5|8695.1|8660.3|8695.8|8661|8673.1|8638.5|0
1635120900000|2021-10-25 00:15:00|8697.6|8662.8|8694.7|8659.9|8700.5|8665.7|8694.7|8659.9|0
1635121200000|2021-10-25 00:20:00|8697.9|8663.1|8712|8677.2|8712|8677.2|8693.7|8658.9|0
1635121500000|2021-10-25 00:25:00|8712.5|8677.7|8719.1|8684.3|8719.3|8684.5|8712.1|8677.3|0
1635121800000|2021-10-25 00:30:00|8723.4|8688.6|8723.5|8688.7|8725.6|8690.8|8723.4|8688.6|0
1635122100000|2021-10-25 00:35:00|8723.4|8688.6|8718.3|8683.5|8723.4|8688.6|8713.1|8678.3|0
1635122400000|2021-10-25 00:40:00|8717.9|8683.1|8703.2|8668.4|8718.8|8684|8698.4|8663.6|0
1635122700000|2021-10-25 00:45:00|8701.8|8667|8709.9|8675.1|8709.9|8675.1|8696.1|8661.3|0
1635123000000|2021-10-25 00:50:00|8703.2|8668.4|8719.7|8684.9|8722|8687.2|8703.1|8668.3|0
1635123300000|2021-10-25 00:55:00|8717.4|8682.6|8726.8|8692|8728|8693.2|8714.8|8680|0
1635123600000|2021-10-25 01:00:00|8725.1|8690.3|8716.9|8682.1|8725.1|8690.3|8713.3|8678.5|0
1635123900000|2021-10-25 01:05:00|8717.6|8682.8|8717.8|8683|8717.8|8683|8712.7|8677.9|0
1635124200000|2021-10-25 01:10:00|8724.3|8689.5|8748.2|8713.2|8748.2|8713.2|8722.6|8687.8|0
1635124500000|2021-10-25 01:15:00|8744.1|8709.1|8754|8719|8754|8719|8739.4|8704.6|0
1635124800000|2021-10-25 01:20:00|8755.8|8720.8|8753.5|8718.5|8758.7|8723.7|8750.4|8715.4|0
1635125100000|2021-10-25 01:25:00|8754.3|8719.3|8736.1|8701.3|8754.3|8719.3|8734.8|8700|0
1635125400000|2021-10-25 01:30:00|8736|8701.2|8737.1|8702.3|8745.2|8710.2|8736|8701.2|0
1635125700000|2021-10-25 01:35:00|8734|8699.2|8738.9|8704.1|8740|8705.2|8729.5|8694.7|0
1635126000000|2021-10-25 01:40:00|8739.7|8704.9|8738.4|8703.6|8739.7|8704.9|8736.7|8701.9|0
1635126300000|2021-10-25 01:45:00|8738.9|8704.1|8737.6|8702.8|8740.6|8705.8|8734.2|8699.4|0
1635126600000|2021-10-25 01:50:00|8738|8703.2|8727.5|8692.7|8738.4|8703.6|8726.5|8691.7|0
1635126900000|2021-10-25 01:55:00|8736.6|8701.8|8736.3|8701.5|8737.1|8702.3|8728.7|8693.9|0
1635127200000|2021-10-25 02:00:00|8735.9|8701.1|8745.4|8710.4|8751.5|8716.5|8735.9|8701.1|0
1635127500000|2021-10-25 02:05:00|8750|8715|8736.2|8701.4|8750|8715|8733.2|8698.4|0
1635127800000|2021-10-25 02:10:00|8734.1|8699.3|8730.5|8695.7|8734.6|8699.8|8730.3|8695.5|0
1635128100000|2021-10-25 02:15:00|8730.3|8695.5|8739|8704.2|8739.6|8704.8|8730.3|8695.5|0
1635128400000|2021-10-25 02:20:00|8737.5|8702.7|8748.3|8713.3|8748.3|8713.3|8737.5|8702.7|0
1635128700000|2021-10-25 02:25:00|8747.4|8712.4|8747.3|8712.3|8749.9|8714.9|8745.2|8710.2|0
1635129000000|2021-10-25 02:30:00|8745.8|8710.8|8743.4|8708.4|8745.8|8710.8|8740.4|8705.6|0
1635129300000|2021-10-25 02:35:00|8744|8709|8739.3|8704.5|8744|8709|8738.1|8703.3|0
1635129600000|2021-10-25 02:40:00|8741.3|8706.5|8747.9|8712.9|8752.6|8717.6|8741.3|8706.5|0
1635129900000|2021-10-25 02:45:00|8748.2|8713.2|8749.1|8714.1|8749.1|8714.1|8744.7|8709.7|0
1635130200000|2021-10-25 02:50:00|8749.8|8714.8|8750.2|8715.2|8751.8|8716.8|8749.1|8714.1|0
1635130500000|2021-10-25 02:55:00|8746.4|8711.4|8752.4|8717.4|8752.9|8717.9|8746.4|8711.4|0
1635130800000|2021-10-25 03:00:00|8757.1|8722.1|8751.8|8716.8|8757.1|8722.1|8749.2|8714.2|0
1635131100000|2021-10-25 03:05:00|8753.5|8718.5|8749.1|8714.1|8753.7|8718.7|8747.3|8712.3|0
1635131400000|2021-10-25 03:10:00|8748.5|8713.5|8756.8|8721.8|8756.8|8721.8|8748.3|8713.3|0
1635131700000|2021-10-25 03:15:00|8754.2|8719.2|8756.1|8721.1|8756.7|8721.7|8753|8718|0
1635132000000|2021-10-25 03:20:00|8756.4|8721.4|8753.5|8718.5|8760|8725|8753.5|8718.5|0
1635132300000|2021-10-25 03:25:00|8753|8718|8755.6|8720.6|8755.6|8720.6|8750.7|8715.7|0
1635132600000|2021-10-25 03:30:00|8752.7|8717.7|8757.4|8722.4|8762.6|8727.6|8752.7|8717.7|0
1635132900000|2021-10-25 03:35:00|8760.7|8725.7|8760.3|8725.3|8762.9|8727.9|8758|8723|0
1635133200000|2021-10-25 03:40:00|8758.7|8723.7|8755.2|8720.2|8758.7|8723.7|8751.9|8716.9|0
1635133500000|2021-10-25 03:45:00|8757.6|8722.6|8757|8722|8760.3|8725.3|8757|8722|0
1635133800000|2021-10-25 03:50:00|8756.7|8721.7|8752.2|8717.2|8757.3|8722.3|8752|8717|0
1635134100000|2021-10-25 03:55:00|8751.9|8716.9|8755|8720|8757.6|8722.6|8751.9|8716.9|0
1635134400000|2021-10-25 04:00:00|8757|8722|8758.6|8723.6|8759|8724|8753.9|8718.9|0
1635134700000|2021-10-25 04:05:00|8759.8|8724.8|8756.7|8721.7|8759.8|8724.8|8754.1|8719.1|0
1635135000000|2021-10-25 04:10:00|8755.8|8720.8|8772.5|8737.5|8773|8738|8755.8|8720.8|0
1635135300000|2021-10-25 04:15:00|8771.2|8736.2|8790.2|8755.2|8791.2|8756.2|8771.2|8736.2|0
1635135600000|2021-10-25 04:20:00|8790.7|8755.7|8790.5|8755.5|8794.9|8759.7|8788.5|8753.5|0
1635135900000|2021-10-25 04:25:00|8791|8756|8792.6|8757.5|8793.3|8758.1|8791|8756|0
1635136200000|2021-10-25 04:30:00|8795.2|8760|8802.1|8766.9|8807.5|8772.3|8791.1|8756.1|0
1635136500000|2021-10-25 04:35:00|8805.6|8770.4|8795.7|8760.5|8805.6|8770.4|8792.9|8757.7|0
1635136800000|2021-10-25 04:40:00|8799.2|8764|8810.8|8775.6|8810.8|8775.6|8799.2|8764|0
1635137100000|2021-10-25 04:45:00|8815.1|8779.9|8805.3|8770.1|8818|8782.8|8805.3|8770.1|0
1635137400000|2021-10-25 04:50:00|8807.3|8772.1|8808.1|8772.9|8810.5|8775.3|8801.5|8766.3|0
1635137700000|2021-10-25 04:55:00|8806.9|8771.7|8801.1|8765.9|8810.4|8775.2|8801.1|8765.9|0
1635203400000|2021-10-25 23:10:00|8861.1|8825.7|8819.3|8784.1|8861.1|8825.7|8817.3|8782.1|0
1635203700000|2021-10-25 23:15:00|8824.2|8789|8827.2|8792|8832.4|8797.2|8824.2|8789|0
1635204000000|2021-10-25 23:20:00|8831.8|8796.6|8821.1|8785.9|8837.1|8801.9|8819.8|8784.6|0
1635204300000|2021-10-25 23:25:00|8817.8|8782.6|8816.8|8781.6|8829.8|8794.6|8816.8|8781.6|0
1635204600000|2021-10-25 23:30:00|8805.8|8770.6|8817.3|8782.1|8817.3|8782.1|8805.8|8770.6|0
1635204900000|2021-10-25 23:35:00|8814.7|8779.5|8820.5|8785.3|8824.7|8789.5|8814.7|8779.5|0
1635205200000|2021-10-25 23:40:00|8823.1|8787.9|8820.2|8785|8825.5|8790.3|8817.9|8782.7|0
1635205500000|2021-10-25 23:45:00|8821.8|8786.6|8822.1|8786.9|8825.6|8790.4|8820.6|8785.4|0
1635205800000|2021-10-25 23:50:00|8818.8|8783.6|8796.1|8760.9|8818.8|8783.6|8796.1|8760.9|0
1635206100000|2021-10-25 23:55:00|8797.1|8761.9|8793.5|8758.3|8800.2|8765|8793.5|8758.3|0
1635206400000|2021-10-26 00:00:00|8785.2|8750.2|8793.6|8758.4|8807.3|8772.1|8785.2|8750.2|0
1635206700000|2021-10-26 00:05:00|8798.5|8763.3|8805.5|8770.3|8806.5|8771.3|8794.2|8759|0
1635207000000|2021-10-26 00:10:00|8808.8|8773.6|8818.7|8783.5|8820.5|8785.3|8805.5|8770.3|0
1635207300000|2021-10-26 00:15:00|8819.2|8784|8821.6|8786.4|8822.9|8787.7|8816.4|8781.2|0
1635207600000|2021-10-26 00:20:00|8820.5|8785.3|8822.1|8786.9|8826.7|8791.5|8817.7|8782.5|0
1635207900000|2021-10-26 00:25:00|8818.2|8783|8812.1|8776.9|8820.3|8785.1|8812.1|8776.9|0
1635208200000|2021-10-26 00:30:00|8808.4|8773.2|8803.2|8768|8812.4|8777.2|8803.2|8768|0
1635208500000|2021-10-26 00:35:00|8803.6|8768.4|8804.3|8769.1|8808.5|8773.3|8803|8767.8|0
1635208800000|2021-10-26 00:40:00|8803.4|8768.2|8801|8765.8|8804.2|8769|8794.7|8759.5|0
1635209100000|2021-10-26 00:45:00|8801.6|8766.4|8812.1|8776.9|8812.5|8777.3|8801.6|8766.4|0
1635209400000|2021-10-26 00:50:00|8811.8|8776.6|8809.8|8774.6|8817.2|8782|8809.8|8774.6|0
1635209700000|2021-10-26 00:55:00|8811.1|8775.9|8807|8771.8|8813.5|8778.3|8807|8771.8|0
1635210000000|2021-10-26 01:00:00|8804.6|8769.4|8805.9|8770.7|8813.3|8778.1|8804|8768.8|0
1635210300000|2021-10-26 01:05:00|8807.3|8772.1|8806.4|8771.2|8813.4|8778.2|8806.4|8771.2|0
1635210600000|2021-10-26 01:10:00|8804.5|8769.3|8813.6|8778.4|8813.6|8778.4|8804.5|8769.3|0
1635210900000|2021-10-26 01:15:00|8816.1|8780.9|8811.7|8776.5|8818.9|8783.7|8811.7|8776.5|0
1635211200000|2021-10-26 01:20:00|8812.1|8776.9|8815.6|8780.4|8815.9|8780.7|8811.2|8776|0
1635211500000|2021-10-26 01:25:00|8813.5|8778.3|8805.2|8770|8818.1|8782.9|8805.2|8770|0
1635211800000|2021-10-26 01:30:00|8807|8771.8|8806.1|8770.9|8807|8771.8|8799.7|8764.5|0
1635212100000|2021-10-26 01:35:00|8802.5|8767.3|8801.2|8766|8804.9|8769.7|8800.7|8765.5|0
1635212400000|2021-10-26 01:40:00|8799.3|8764.1|8798.5|8763.3|8802.6|8767.4|8795.9|8760.7|0
1635212700000|2021-10-26 01:45:00|8801.3|8766.1|8789.1|8754.1|8802.4|8767.2|8787.7|8752.7|0
1635213000000|2021-10-26 01:50:00|8786.8|8751.8|8767|8732|8786.8|8751.8|8767|8732|0
1635213300000|2021-10-26 01:55:00|8770.5|8735.5|8769.7|8734.7|8774.7|8739.7|8769.7|8734.7|0
1635213600000|2021-10-26 02:00:00|8765.8|8730.8|8770.4|8735.4|8770.8|8735.8|8761.9|8726.9|0
1635213900000|2021-10-26 02:05:00|8767.9|8732.9|8764.6|8729.6|8767.9|8732.9|8760.9|8725.9|0
1635214200000|2021-10-26 02:10:00|8764.2|8729.2|8755.6|8720.6|8764.2|8729.2|8754.8|8719.8|0
1635214500000|2021-10-26 02:15:00|8756.3|8721.3|8754.3|8719.3|8756.3|8721.3|8751.4|8716.4|0
1635214800000|2021-10-26 02:20:00|8755.1|8720.1|8753.8|8718.8|8760.4|8725.4|8753.8|8718.8|0
1635215100000|2021-10-26 02:25:00|8754.8|8719.8|8752.6|8717.6|8758|8723|8752.6|8717.6|0
1635215400000|2021-10-26 02:30:00|8750.4|8715.4|8757.1|8722.1|8759.1|8724.1|8750.4|8715.4|0
1635215700000|2021-10-26 02:35:00|8756.7|8721.7|8757|8722|8757|8722|8754.3|8719.3|0
1635216000000|2021-10-26 02:40:00|8754.4|8719.4|8750.9|8715.9|8755.6|8720.6|8750.9|8715.9|0
1635216300000|2021-10-26 02:45:00|8747.8|8712.8|8748.1|8713.1|8750.3|8715.3|8745.7|8710.7|0
1635216600000|2021-10-26 02:50:00|8749.7|8714.7|8757.7|8722.7|8757.7|8722.7|8749.7|8714.7|0
1635216900000|2021-10-26 02:55:00|8759.2|8724.2|8750.9|8715.9|8759.2|8724.2|8750.7|8715.7|0
1635217200000|2021-10-26 03:00:00|8751.8|8716.8|8746.7|8711.7|8751.8|8716.8|8746.7|8711.7|0
1635217500000|2021-10-26 03:05:00|8749.4|8714.4|8756.2|8721.2|8756.2|8721.2|8746.4|8711.4|0
1635217800000|2021-10-26 03:10:00|8754.4|8719.4|8761.4|8726.4|8763.4|8728.4|8754.4|8719.4|0
1635218100000|2021-10-26 03:15:00|8763.5|8728.5|8754|8719|8763.5|8728.5|8754|8719|0
1635218400000|2021-10-26 03:20:00|8757.3|8722.3|8757.6|8722.6|8759.3|8724.3|8757|8722|0
1635218700000|2021-10-26 03:25:00|8760.1|8725.1|8759.4|8724.4|8761.3|8726.3|8753.9|8718.9|0
1635219000000|2021-10-26 03:30:00|8756.4|8721.4|8757.6|8722.6|8757.6|8722.6|8754.6|8719.6|0
1635219300000|2021-10-26 03:35:00|8755.4|8720.4|8756.1|8721.1|8759|8724|8754.8|8719.8|0
1635219600000|2021-10-26 03:40:00|8756.3|8721.3|8753|8718|8757.5|8722.5|8753|8718|0
1635219900000|2021-10-26 03:45:00|8755.2|8720.2|8753.3|8718.3|8757.3|8722.3|8753.3|8718.3|0
1635220200000|2021-10-26 03:50:00|8754.2|8719.2|8754.4|8719.4|8756.8|8721.8|8750.3|8715.3|0
1635220500000|2021-10-26 03:55:00|8756.3|8721.3|8756.5|8721.5|8756.5|8721.5|8751.2|8716.2|0
1635220800000|2021-10-26 04:00:00|8755.1|8720.1|8748|8713|8755.1|8720.1|8747.5|8712.5|0
1635221100000|2021-10-26 04:05:00|8752|8717|8757.4|8722.4|8760.4|8725.4|8751.4|8716.4|0
1635221400000|2021-10-26 04:10:00|8757.3|8722.3|8756.7|8721.7|8760.5|8725.5|8756.7|8721.7|0
1635221700000|2021-10-26 04:15:00|8761.9|8726.9|8760.1|8725.1|8764.4|8729.4|8760.1|8725.1|0
1635222000000|2021-10-26 04:20:00|8759.5|8724.5|8764|8729|8764|8729|8759.5|8724.5|0
1635222300000|2021-10-26 04:25:00|8761.5|8726.5|8760.7|8725.7|8767.9|8732.9|8760.7|8725.7|0
1635222600000|2021-10-26 04:30:00|8761.2|8726.2|8758.3|8723.3|8763.2|8728.2|8758|8723|0
1635222900000|2021-10-26 04:35:00|8756.3|8721.3|8764.4|8729.4|8764.4|8729.4|8756.3|8721.3|0
1635223200000|2021-10-26 04:40:00|8760.7|8725.7|8769.5|8734.5|8769.5|8734.5|8759.8|8724.8|0
1635223500000|2021-10-26 04:45:00|8770.1|8735.1|8770.4|8735.4|8773.9|8738.9|8768.8|8733.8|0
1635223800000|2021-10-26 04:50:00|8770.8|8735.8|8770.8|8735.8|8774.1|8739.1|8768.8|8733.8|0
1635224100000|2021-10-26 04:55:00|8767.2|8732.2|8767.2|8732.2|8770.8|8735.8|8765.2|8730.2|0
1635289800000|2021-10-26 23:10:00|8785.5|8750.5|8734.2|8699.4|8786.5|8751.5|8734.2|8699.4|0
1635290100000|2021-10-26 23:15:00|8733.6|8698.8|8730.3|8695.5|8734.3|8699.5|8724.4|8689.6|0
1635290400000|2021-10-26 23:20:00|8732|8697.2|8743.6|8708.6|8743.6|8708.6|8730.9|8696.1|0
1635290700000|2021-10-26 23:25:00|8742.5|8707.6|8721.8|8687|8742.5|8707.6|8719.6|8684.8|0
1635291000000|2021-10-26 23:30:00|8719.9|8685.1|8728.8|8694|8736|8701.2|8718.6|8683.8|0
1635291300000|2021-10-26 23:35:00|8722.3|8687.5|8727.2|8692.4|8732.1|8697.3|8722.2|8687.4|0
1635291600000|2021-10-26 23:40:00|8726.9|8692.1|8703.9|8669.1|8726.9|8692.1|8699.2|8664.4|0
1635291900000|2021-10-26 23:45:00|8700.8|8666|8699.3|8664.5|8701.1|8666.3|8693.3|8658.5|0
1635292200000|2021-10-26 23:50:00|8701.7|8666.9|8713.9|8679.1|8714.1|8679.3|8700.4|8665.6|0
1635292500000|2021-10-26 23:55:00|8725.8|8691|8722.8|8688|8731.6|8696.8|8722.8|8688|0
1635292800000|2021-10-27 00:00:00|8720.9|8686.1|8704.6|8669.8|8728|8693.2|8704.6|8669.8|0
1635293100000|2021-10-27 00:05:00|8707.6|8672.8|8704.1|8669.3|8709.3|8674.5|8704.1|8669.3|0
1635293400000|2021-10-27 00:10:00|8705.2|8670.4|8708.5|8673.7|8712|8677.2|8705.2|8670.4|0
1635293700000|2021-10-27 00:15:00|8708.9|8674.1|8722.9|8688.1|8722.9|8688.1|8707.8|8673|0
1635294000000|2021-10-27 00:20:00|8727.9|8693.1|8728.1|8693.3|8730.9|8696.1|8726|8691.2|0
1635294300000|2021-10-27 00:25:00|8726.9|8692.1|8736.5|8701.7|8736.7|8701.9|8726.9|8692.1|0
1635294600000|2021-10-27 00:30:00|8735.4|8700.6|8712.8|8678|8735.4|8700.6|8712.8|8678|0
1635294900000|2021-10-27 00:35:00|8713.8|8679|8709.7|8674.9|8713.8|8679|8709.7|8674.9|0
1635295200000|2021-10-27 00:40:00|8704.5|8669.7|8706.9|8672.1|8706.9|8672.1|8700.4|8665.6|0
1635295500000|2021-10-27 00:45:00|8718|8683.2|8718.4|8683.6|8725.8|8691|8715.2|8680.4|0
1635295800000|2021-10-27 00:50:00|8721.1|8686.3|8721.6|8686.8|8724.4|8689.6|8717.9|8683.1|0
1635296100000|2021-10-27 00:55:00|8722.2|8687.4|8725.6|8690.8|8735.4|8700.6|8722.2|8687.4|0
1635296400000|2021-10-27 01:00:00|8732.8|8698|8728.8|8694|8733|8698.2|8723.4|8688.6|0
1635296700000|2021-10-27 01:05:00|8731.4|8696.6|8741.3|8706.5|8743.2|8708.2|8731.4|8696.6|0
1635297000000|2021-10-27 01:10:00|8741.4|8706.6|8739|8704.2|8741.4|8706.6|8734.7|8699.9|0
1635297300000|2021-10-27 01:15:00|8741.1|8706.3|8740.4|8705.6|8744.2|8709.2|8738.5|8703.7|0
1635297600000|2021-10-27 01:20:00|8738.4|8703.6|8751|8716|8751|8716|8738.4|8703.6|0
1635297900000|2021-10-27 01:25:00|8746.8|8711.8|8747.4|8712.4|8748.5|8713.5|8744.2|8709.2|0
1635298200000|2021-10-27 01:30:00|8746.7|8711.7|8735.8|8701|8746.7|8711.7|8735.8|8701|0
1635298500000|2021-10-27 01:35:00|8734.7|8699.9|8739|8704.2|8741.4|8706.6|8733.6|8698.8|0
1635298800000|2021-10-27 01:40:00|8737.3|8702.5|8734.6|8699.8|8737.4|8702.6|8733.7|8698.9|0
1635299100000|2021-10-27 01:45:00|8733.6|8698.8|8733.5|8698.7|8735.3|8700.5|8731.4|8696.6|0
1635299400000|2021-10-27 01:50:00|8733.4|8698.6|8732.3|8697.5|8738.8|8704|8732.3|8697.5|0
1635299700000|2021-10-27 01:55:00|8734.9|8700.1|8737.8|8703|8740.9|8706.1|8733.8|8699|0
1635300000000|2021-10-27 02:00:00|8738.8|8704|8745.6|8710.6|8747.9|8712.9|8738.8|8704|0
1635300300000|2021-10-27 02:05:00|8744.7|8709.7|8739.6|8704.8|8744.7|8709.7|8737.5|8702.7|0
1635300600000|2021-10-27 02:10:00|8740.2|8705.4|8740.8|8706|8740.9|8706.1|8737|8702.2|0
1635300900000|2021-10-27 02:15:00|8740.2|8705.4|8746.5|8711.5|8748.4|8713.4|8739.7|8704.9|0
1635301200000|2021-10-27 02:20:00|8747.5|8712.5|8743.8|8708.8|8752.7|8717.7|8743.8|8708.8|0
1635301500000|2021-10-27 02:25:00|8746.7|8711.7|8738.6|8703.8|8746.7|8711.7|8738.6|8703.8|0
1635301800000|2021-10-27 02:30:00|8743.6|8708.6|8739.6|8704.8|8746.6|8711.6|8739.6|8704.8|0
1635302100000|2021-10-27 02:35:00|8739.9|8705.1|8741.4|8706.6|8742.8|8707.8|8737.4|8702.6|0
1635302400000|2021-10-27 02:40:00|8742.9|8707.9|8747.6|8712.6|8749.2|8714.2|8741.2|8706.4|0
1635302700000|2021-10-27 02:45:00|8750.3|8715.3|8747.9|8712.9|8750.3|8715.3|8744.8|8709.8|0
1635303000000|2021-10-27 02:50:00|8746.2|8711.2|8736.4|8701.6|8746.2|8711.2|8736.4|8701.6|0
1635303300000|2021-10-27 02:55:00|8733|8698.2|8741.3|8706.5|8743.3|8708.3|8733|8698.2|0
1635303600000|2021-10-27 03:00:00|8741.1|8706.3|8747.1|8712.1|8747.1|8712.1|8738.3|8703.5|0
1635303900000|2021-10-27 03:05:00|8747.5|8712.5|8741.1|8706.3|8747.5|8712.5|8741.1|8706.3|0
1635304200000|2021-10-27 03:10:00|8744.1|8709.1|8753.9|8718.9|8754.5|8719.5|8744.1|8709.1|0
1635304500000|2021-10-27 03:15:00|8756.1|8721.1|8763.6|8728.6|8763.6|8728.6|8753.3|8718.3|0
1635304800000|2021-10-27 03:20:00|8763.1|8728.1|8757.4|8722.4|8764.1|8729.1|8757.4|8722.4|0
1635305100000|2021-10-27 03:25:00|8761.6|8726.6|8762.9|8727.9|8764.4|8729.4|8756.2|8721.2|0
1635305400000|2021-10-27 03:30:00|8764.1|8729.1|8762.9|8727.9|8768|8733|8761.1|8726.1|0
1635305700000|2021-10-27 03:35:00|8763.3|8728.3|8765.2|8730.2|8765.2|8730.2|8756.2|8721.2|0
1635306000000|2021-10-27 03:40:00|8764.6|8729.6|8774|8739|8774.9|8739.9|8764.6|8729.6|0
1635306300000|2021-10-27 03:45:00|8773.4|8738.4|8779|8744|8779|8744|8772.4|8737.4|0
1635306600000|2021-10-27 03:50:00|8782.1|8747.1|8778.1|8743.1|8782.1|8747.1|8777.4|8742.4|0
1635306900000|2021-10-27 03:55:00|8778.3|8743.3|8783.9|8748.9|8785.3|8750.3|8778.3|8743.3|0
1635307200000|2021-10-27 04:00:00|8784.8|8749.8|8790.4|8755.4|8790.4|8755.4|8780.9|8745.9|0
1635307500000|2021-10-27 04:05:00|8794.9|8759.7|8796.8|8761.6|8801.5|8766.3|8794.8|8759.6|0
1635307800000|2021-10-27 04:10:00|8797.9|8762.7|8796.9|8761.7|8797.9|8762.7|8794.7|8759.5|0
1635308100000|2021-10-27 04:15:00|8800.5|8765.3|8798|8762.8|8802.5|8767.3|8798|8762.8|0
1635308400000|2021-10-27 04:20:00|8802.6|8767.4|8805.1|8769.9|8810.4|8775.2|8802.2|8767|0
1635308700000|2021-10-27 04:25:00|8806.1|8770.9|8802.7|8767.5|8809.2|8774|8802.7|8767.5|0
1635309000000|2021-10-27 04:30:00|8798.3|8763.1|8787.3|8752.3|8799.4|8764.2|8786.5|8751.5|0
1635309300000|2021-10-27 04:35:00|8788.9|8753.9|8789.2|8754.2|8790.2|8755.2|8787.5|8752.5|0
1635309600000|2021-10-27 04:40:00|8789|8754|8787.3|8752.3|8792.3|8757.3|8787.3|8752.3|0
1635309900000|2021-10-27 04:45:00|8787.8|8752.8|8778.8|8743.8|8792.1|8757.1|8778.8|8743.8|0
1635310200000|2021-10-27 04:50:00|8779.5|8744.5|8779.2|8744.2|8781.2|8746.2|8776.1|8741.1|0
1635310500000|2021-10-27 04:55:00|8778.8|8743.8|8771|8736|8778.8|8743.8|8771|8736|0
1635376200000|2021-10-27 23:10:00|8594.7|8560.3|8585|8550.8|8607.6|8573.2|8584.8|8550.6|0
1635376500000|2021-10-27 23:15:00|8593.1|8558.7|8601.4|8567|8606.5|8572.1|8593.1|8558.7|0
1635376800000|2021-10-27 23:20:00|8603.5|8569.1|8609.4|8575|8609.8|8575.4|8600.5|8566.1|0
1635377100000|2021-10-27 23:25:00|8624.6|8590.2|8609.2|8574.8|8624.6|8590.2|8609.2|8574.8|0
1635377400000|2021-10-27 23:30:00|8608.7|8574.3|8600.1|8565.7|8608.7|8574.3|8596|8561.6|0
1635377700000|2021-10-27 23:35:00|8596.5|8562.1|8592|8557.8|8598.9|8564.5|8588.3|8554.1|0
1635378000000|2021-10-27 23:40:00|8586.7|8552.5|8588.3|8554.1|8590.2|8556|8585.9|8551.7|0
1635378300000|2021-10-27 23:45:00|8596.1|8561.7|8607.9|8573.5|8608.9|8574.5|8596.1|8561.7|0
1635378600000|2021-10-27 23:50:00|8612|8577.6|8620.7|8586.3|8620.7|8586.3|8610.9|8576.5|0
1635378900000|2021-10-27 23:55:00|8621.2|8586.8|8630|8595.6|8634.3|8599.9|8620.1|8585.7|0
1635379200000|2021-10-28 00:00:00|8629.9|8595.5|8643.8|8609.2|8643.8|8609.2|8628.2|8593.8|0
1635379500000|2021-10-28 00:05:00|8646.6|8612|8646.2|8611.6|8649.7|8615.1|8644.2|8609.6|0
1635379800000|2021-10-28 00:10:00|8647.3|8612.7|8650.8|8616.2|8650.8|8616.2|8643.4|8608.8|0
1635380100000|2021-10-28 00:15:00|8652.9|8618.3|8655.4|8620.8|8656.2|8621.6|8651.5|8616.9|0
1635380400000|2021-10-28 00:20:00|8652.4|8617.8|8660.4|8625.8|8660.4|8625.8|8646.3|8611.7|0
1635380700000|2021-10-28 00:25:00|8674.4|8639.8|8662.6|8628|8674.4|8639.8|8661.4|8626.8|0
1635381000000|2021-10-28 00:30:00|8651.6|8617|8646.1|8611.5|8651.6|8617|8641.7|8607.3|0
1635381300000|2021-10-28 00:35:00|8646.8|8612.2|8653|8618.4|8654.2|8619.6|8646|8611.4|0
1635381600000|2021-10-28 00:40:00|8652.8|8618.2|8653.3|8618.7|8657.9|8623.3|8650.1|8615.5|0
1635381900000|2021-10-28 00:45:00|8657.2|8622.6|8675.4|8640.8|8676.7|8642.1|8657.2|8622.6|0
1635382200000|2021-10-28 00:50:00|8673.2|8638.6|8657.9|8623.3|8673.2|8638.6|8657.9|8623.3|0
1635382500000|2021-10-28 00:55:00|8658.5|8623.9|8668.8|8634.2|8668.8|8634.2|8658.5|8623.9|0
1635382800000|2021-10-28 01:00:00|8669|8634.4|8668.1|8633.5|8669|8634.4|8665.4|8630.8|0
1635383100000|2021-10-28 01:05:00|8663|8628.4|8673.4|8638.8|8673.4|8638.8|8663|8628.4|0
1635383400000|2021-10-28 01:10:00|8672.4|8637.8|8668.5|8633.9|8676.8|8642.2|8668.5|8633.9|0
1635383700000|2021-10-28 01:15:00|8669.6|8635|8666.2|8631.6|8670.3|8635.7|8663.8|8629.2|0
1635384000000|2021-10-28 01:20:00|8667.1|8632.5|8667.2|8632.6|8672.2|8637.6|8663.3|8628.7|0
1635384300000|2021-10-28 01:25:00|8671.5|8636.9|8662.5|8627.9|8671.5|8636.9|8660.3|8625.7|0
1635384600000|2021-10-28 01:30:00|8652.3|8617.7|8651|8616.4|8655.3|8620.7|8649.7|8615.1|0
1635384900000|2021-10-28 01:35:00|8647.7|8613.1|8634.2|8599.8|8649.5|8614.9|8630.9|8596.5|0
1635385200000|2021-10-28 01:40:00|8633.1|8598.7|8628.5|8594.1|8634.3|8599.9|8627.8|8593.4|0
1635385500000|2021-10-28 01:45:00|8629.3|8594.9|8630.1|8595.7|8635.5|8601.1|8627.9|8593.5|0
1635385800000|2021-10-28 01:50:00|8631.6|8597.2|8627|8592.6|8635.2|8600.8|8627|8592.6|0
1635386100000|2021-10-28 01:55:00|8626.4|8592|8631|8596.6|8631|8596.6|8626.3|8591.9|0
1635386400000|2021-10-28 02:00:00|8629.5|8595.1|8631.7|8597.3|8632.5|8598.1|8626.6|8592.2|0
1635386700000|2021-10-28 02:05:00|8632.2|8597.8|8627.1|8592.7|8632.9|8598.5|8625.6|8591.2|0
1635387000000|2021-10-28 02:10:00|8627.2|8592.8|8620.5|8586.1|8627.2|8592.8|8620.5|8586.1|0
1635387300000|2021-10-28 02:15:00|8619.2|8584.8|8619.6|8585.2|8621.2|8586.8|8617.8|8583.4|0
1635387600000|2021-10-28 02:20:00|8617.3|8582.9|8614.6|8580.2|8620.3|8585.9|8613.9|8579.5|0
1635387900000|2021-10-28 02:25:00|8617.5|8583.1|8610.9|8576.5|8617.5|8583.1|8610.9|8576.5|0
1635388200000|2021-10-28 02:30:00|8614|8579.6|8605.6|8571.2|8614|8579.6|8604.7|8570.3|0
1635388500000|2021-10-28 02:35:00|8607.9|8573.5|8601.6|8567.2|8607.9|8573.5|8598.2|8563.8|0
1635388800000|2021-10-28 02:40:00|8603.8|8569.4|8588.2|8554|8603.8|8569.4|8587.6|8553.4|0
1635389100000|2021-10-28 02:45:00|8585.5|8551.3|8583.2|8549|8586.3|8552.1|8581.9|8547.7|0
1635389400000|2021-10-28 02:50:00|8584.6|8550.4|8573.7|8539.5|8588|8553.8|8573.7|8539.5|0
1635389700000|2021-10-28 02:55:00|8577.6|8543.4|8561.5|8527.3|8577.6|8543.4|8560.7|8526.5|0
1635390000000|2021-10-28 03:00:00|8563.1|8528.9|8566.7|8532.5|8566.7|8532.5|8557.9|8523.7|0
1635390300000|2021-10-28 03:05:00|8564.2|8530|8565.2|8531|8568.6|8534.4|8562.9|8528.7|0
1635390600000|2021-10-28 03:10:00|8569|8534.8|8583.6|8549.4|8583.6|8549.4|8564.3|8530.1|0
1635390900000|2021-10-28 03:15:00|8587.6|8553.4|8586.6|8552.4|8591.6|8557.4|8586.6|8552.4|0
1635391200000|2021-10-28 03:20:00|8586.9|8552.7|8585|8550.8|8590.8|8556.6|8582.5|8548.3|0
1635391500000|2021-10-28 03:25:00|8581.9|8547.7|8565.2|8531|8581.9|8547.7|8565.2|8531|0
1635391800000|2021-10-28 03:30:00|8567.9|8533.7|8568|8533.8|8568.8|8534.6|8563.6|8529.4|0
1635392100000|2021-10-28 03:35:00|8565.9|8531.7|8570.2|8536|8570.2|8536|8561.2|8527|0
1635392400000|2021-10-28 03:40:00|8568.2|8534|8560.4|8526.2|8568.2|8534|8560.4|8526.2|0
1635392700000|2021-10-28 03:45:00|8562.2|8528|8564.8|8530.6|8566|8531.8|8558.4|8524.2|0
1635393000000|2021-10-28 03:50:00|8564.2|8530|8568.7|8534.5|8568.8|8534.6|8564.2|8530|0
1635393300000|2021-10-28 03:55:00|8574|8539.8|8572.1|8537.9|8575.8|8541.6|8570.1|8535.9|0
1635393600000|2021-10-28 04:00:00|8571|8536.8|8576.2|8542|8576.2|8542|8563.9|8529.7|0
1635393900000|2021-10-28 04:05:00|8579.8|8545.6|8578.8|8544.6|8579.9|8545.7|8575.5|8541.3|0
1635394200000|2021-10-28 04:10:00|8576.9|8542.7|8588.9|8554.7|8589.1|8554.9|8576.9|8542.7|0
1635394500000|2021-10-28 04:15:00|8590.6|8556.4|8591.1|8556.9|8593|8558.6|8588.2|8554|0
1635394800000|2021-10-28 04:20:00|8589.2|8555|8589|8554.8|8590.2|8556|8586.3|8552.1|0
1635395100000|2021-10-28 04:25:00|8587|8552.8|8587.5|8553.3|8593.8|8559.4|8587|8552.8|0
1635395400000|2021-10-28 04:30:00|8585.5|8551.3|8590.1|8555.9|8590.6|8556.4|8584.2|8550|0
1635395700000|2021-10-28 04:35:00|8591|8556.8|8599.3|8564.9|8600.1|8565.7|8591|8556.8|0
1635396000000|2021-10-28 04:40:00|8593.9|8559.5|8605.4|8571|8609.8|8575.4|8593.9|8559.5|0
1635396300000|2021-10-28 04:45:00|8605|8570.6|8603.9|8569.5|8608.1|8573.7|8602.6|8568.2|0
1635396600000|2021-10-28 04:50:00|8602.9|8568.5|8616.9|8582.5|8616.9|8582.5|8602.9|8568.5|0
1635396900000|2021-10-28 04:55:00|8612.6|8578.2|8598.2|8563.8|8613.5|8579.1|8598.2|8563.8|0
1635462600000|2021-10-28 23:10:00|8618.1|8583.7|8610.4|8576|8630.1|8595.7|8603.3|8568.9|0
1635462900000|2021-10-28 23:15:00|8614.4|8580|8615.2|8580.8|8623.1|8588.7|8607.8|8573.4|0
1635463200000|2021-10-28 23:20:00|8611.3|8576.9|8618.9|8584.5|8619.1|8584.7|8608.5|8574.1|0
1635463500000|2021-10-28 23:25:00|8620.1|8585.7|8598|8563.6|8622.8|8588.4|8598|8563.6|0
1635463800000|2021-10-28 23:30:00|8595.5|8561.1|8598.8|8564.4|8598.8|8564.4|8589.4|8555.2|0
1635464100000|2021-10-28 23:35:00|8596.6|8562.2|8586.3|8552.1|8596.6|8562.2|8585|8550.8|0
1635464400000|2021-10-28 23:40:00|8590.8|8556.6|8602.1|8567.7|8602.1|8567.7|8587.3|8553.1|0
1635464700000|2021-10-28 23:45:00|8603.2|8568.8|8599.5|8565.1|8606.6|8572.2|8598.8|8564.4|0
1635465000000|2021-10-28 23:50:00|8601.8|8567.4|8607.4|8573|8610.4|8576|8599.1|8564.7|0
1635465300000|2021-10-28 23:55:00|8612.9|8578.5|8597.2|8562.8|8612.9|8578.5|8596.8|8562.4|0
1635465600000|2021-10-29 00:00:00|8600|8565.6|8603.3|8568.9|8607.3|8572.9|8597.5|8563.1|0
1635465900000|2021-10-29 00:05:00|8607|8572.6|8610.2|8575.8|8612.4|8578|8607|8572.6|0
1635466200000|2021-10-29 00:10:00|8612.3|8577.9|8597.8|8563.4|8612.3|8577.9|8597.8|8563.4|0
1635466500000|2021-10-29 00:15:00|8595.7|8561.3|8587.7|8553.5|8595.7|8561.3|8586.7|8552.5|0
1635466800000|2021-10-29 00:20:00|8588.7|8554.5|8588.2|8554|8591.7|8557.5|8585.2|8551|0
1635467100000|2021-10-29 00:25:00|8588.5|8554.3|8588.4|8554.2|8588.5|8554.3|8582.8|8548.6|0
1635467400000|2021-10-29 00:30:00|8581.6|8547.4|8592.5|8558.1|8592.5|8558.1|8580.1|8545.9|0
1635467700000|2021-10-29 00:35:00|8590.4|8556.2|8592.9|8558.5|8593.8|8559.4|8589.6|8555.4|0
1635468000000|2021-10-29 00:40:00|8597.4|8563|8606.6|8572.2|8606.6|8572.2|8595.6|8561.2|0
1635468300000|2021-10-29 00:45:00|8602.8|8568.4|8610.2|8575.8|8614.8|8580.4|8602.8|8568.4|0
1635468600000|2021-10-29 00:50:00|8607.5|8573.1|8596.5|8562.1|8607.5|8573.1|8594.2|8559.8|0
1635468900000|2021-10-29 00:55:00|8594.3|8559.9|8578.8|8544.6|8594.3|8559.9|8578.8|8544.6|0
1635469200000|2021-10-29 01:00:00|8583.1|8548.9|8589|8554.8|8594.2|8559.8|8583.1|8548.9|0
1635469500000|2021-10-29 01:05:00|8586.4|8552.2|8575.9|8541.7|8589.1|8554.9|8575.9|8541.7|0
1635469800000|2021-10-29 01:10:00|8577.6|8543.4|8575|8540.8|8578.6|8544.4|8567.5|8533.3|0
1635470100000|2021-10-29 01:15:00|8577.4|8543.2|8569.5|8535.3|8579.2|8545|8569.5|8535.3|0
1635470400000|2021-10-29 01:20:00|8570.5|8536.3|8572.9|8538.7|8574.3|8540.1|8570.5|8536.3|0
1635470700000|2021-10-29 01:25:00|8574.3|8540.1|8572|8537.8|8574.3|8540.1|8570.1|8535.9|0
1635471000000|2021-10-29 01:30:00|8570.5|8536.3|8572.7|8538.5|8575|8540.8|8569.9|8535.7|0
1635471300000|2021-10-29 01:35:00|8573.7|8539.5|8576.4|8542.2|8579.7|8545.5|8573.7|8539.5|0
1635471600000|2021-10-29 01:40:00|8577.6|8543.4|8579|8544.8|8580.5|8546.3|8572.8|8538.6|0
1635471900000|2021-10-29 01:45:00|8581.2|8547|8577.5|8543.3|8582.9|8548.7|8577.5|8543.3|0
1635472200000|2021-10-29 01:50:00|8572.8|8538.6|8563.1|8528.9|8573.5|8539.3|8563.1|8528.9|0
1635472500000|2021-10-29 01:55:00|8563.7|8529.5|8558.1|8523.9|8565.4|8531.2|8555.9|8521.7|0
1635472800000|2021-10-29 02:00:00|8557.1|8522.9|8546.2|8512|8557.6|8523.4|8546.2|8512|0
1635473100000|2021-10-29 02:05:00|8548|8513.8|8547.9|8513.7|8550|8515.8|8544.7|8510.5|0
1635473400000|2021-10-29 02:10:00|8547.1|8512.9|8546|8511.8|8547.3|8513.1|8543|8508.8|0
1635473700000|2021-10-29 02:15:00|8548.9|8514.7|8549.7|8515.5|8554.1|8519.9|8546.6|8512.4|0
1635474000000|2021-10-29 02:20:00|8549|8514.8|8558.4|8524.2|8558.4|8524.2|8549|8514.8|0
1635474300000|2021-10-29 02:25:00|8560.2|8526|8550.6|8516.4|8560.9|8526.7|8548.7|8514.5|0
1635474600000|2021-10-29 02:30:00|8550|8515.8|8540.3|8506.3|8550|8515.8|8537.2|8503.2|0
1635474900000|2021-10-29 02:35:00|8540.8|8506.8|8539.9|8505.9|8540.8|8506.8|8534.6|8500.6|0
1635475200000|2021-10-29 02:40:00|8541.9|8507.9|8541.4|8507.4|8543.2|8509|8540.7|8506.7|0
1635475500000|2021-10-29 02:45:00|8541|8507|8541.8|8507.8|8541.8|8507.8|8534.9|8500.9|0
1635475800000|2021-10-29 02:50:00|8541.5|8507.5|8543.6|8509.4|8546.2|8512|8541.1|8507.1|0
1635476100000|2021-10-29 02:55:00|8542.9|8508.7|8530.2|8496.2|8542.9|8508.7|8530.2|8496.2|0
1635476400000|2021-10-29 03:00:00|8532.2|8498.2|8521.7|8487.7|8532.2|8498.2|8519.1|8485.1|0
1635476700000|2021-10-29 03:05:00|8521.4|8487.4|8523.8|8489.8|8525.5|8491.5|8521.4|8487.4|0
1635477000000|2021-10-29 03:10:00|8527.4|8493.4|8519|8485|8527.4|8493.4|8517.3|8483.3|0
1635477300000|2021-10-29 03:15:00|8523.3|8489.3|8526.1|8492.1|8526.5|8492.5|8523.3|8489.3|0
1635477600000|2021-10-29 03:20:00|8522.8|8488.8|8537.4|8503.4|8538|8504|8522.8|8488.8|0
1635477900000|2021-10-29 03:25:00|8534.2|8500.2|8535.4|8501.4|8536|8502|8533.5|8499.5|0
1635478200000|2021-10-29 03:30:00|8535.6|8501.6|8535.2|8501.2|8537.7|8503.7|8533.5|8499.5|0
1635478500000|2021-10-29 03:35:00|8535.7|8501.7|8527.8|8493.8|8535.7|8501.7|8525.7|8491.7|0
1635478800000|2021-10-29 03:40:00|8527.2|8493.2|8522.5|8488.5|8527.2|8493.2|8522.5|8488.5|0
1635479100000|2021-10-29 03:45:00|8519|8485|8511.3|8477.3|8519|8485|8509.8|8475.8|0
1635479400000|2021-10-29 03:50:00|8506|8472|8507.8|8473.8|8508.4|8474.4|8504.6|8470.6|0
1635479700000|2021-10-29 03:55:00|8506.2|8472.2|8501|8467|8506.2|8472.2|8497.1|8463.1|0
1635480000000|2021-10-29 04:00:00|8499.2|8465.2|8488.5|8454.7|8499.2|8465.2|8482.1|8448.3|0
1635480300000|2021-10-29 04:05:00|8485.6|8451.8|8488.1|8454.3|8488.1|8454.3|8482.5|8448.7|0
1635480600000|2021-10-29 04:10:00|8490.6|8456.8|8486.8|8453|8490.6|8456.8|8486.5|8452.7|0
1635480900000|2021-10-29 04:15:00|8482.4|8448.6|8483.5|8449.7|8483.5|8449.7|8473.2|8439.4|0
1635481200000|2021-10-29 04:20:00|8481.2|8447.4|8484.8|8451|8487.4|8453.6|8476.4|8442.6|0
1635481500000|2021-10-29 04:25:00|8485.4|8451.6|8491.5|8457.7|8491.5|8457.7|8484.3|8450.5|0
1635481800000|2021-10-29 04:30:00|8488.1|8454.3|8476.3|8442.5|8490.6|8456.8|8474.5|8440.7|0
1635482100000|2021-10-29 04:35:00|8475.7|8441.9|8460|8426.2|8478.5|8444.7|8459.9|8426.1|0
1635482400000|2021-10-29 04:40:00|8458.7|8424.9|8470.3|8436.5|8475.4|8441.6|8458.7|8424.9|0
1635482700000|2021-10-29 04:45:00|8462.9|8429.1|8475.6|8441.8|8484.7|8450.9|8462.9|8429.1|0
1635483000000|2021-10-29 04:50:00|8476.5|8442.7|8472.9|8439.1|8477.7|8443.9|8471.4|8437.6|0
1635483300000|2021-10-29 04:55:00|8471.6|8437.8|8473.1|8439.3|8491.8|8458|8471.6|8437.8|0
1635721800000|2021-10-31 23:10:00|8453|8419.2|8456.2|8422.4|8456.2|8422.4|8414.3|8380.7|0
1635722100000|2021-10-31 23:15:00|8455.3|8421.5|8444.9|8411.1|8455.3|8421.5|8438.9|8405.3|0
1635722400000|2021-10-31 23:20:00|8448.2|8414.4|8430|8396.4|8453.2|8419.4|8430|8396.4|0
1635722700000|2021-10-31 23:25:00|8434.7|8401.1|8431.5|8397.9|8437|8403.4|8428.1|8394.5|0
1635723000000|2021-10-31 23:30:00|8426.3|8392.7|8426.5|8392.9|8439.9|8406.3|8416.7|8383.1|0
1635723300000|2021-10-31 23:35:00|8429.9|8396.3|8427|8393.4|8436.3|8402.7|8426.5|8392.9|0
1635723600000|2021-10-31 23:40:00|8417|8383.4|8446.3|8412.5|8446.3|8412.5|8415|8381.4|0
1635723900000|2021-10-31 23:45:00|8446|8412.2|8468.5|8434.7|8468.5|8434.7|8445.1|8411.3|0
1635724200000|2021-10-31 23:50:00|8471|8437.2|8498.2|8464.2|8498.2|8464.2|8471|8437.2|0
1635724500000|2021-10-31 23:55:00|8499.3|8465.3|8488|8454.2|8511.3|8477.3|8488|8454.2|0
1635724800000|2021-11-01 00:00:00|8492.1|8458.1|8511.7|8477.7|8511.7|8477.7|8492.1|8458.1|0
1635725100000|2021-11-01 00:05:00|8520.2|8486.2|8531.5|8497.5|8532.6|8498.6|8520.2|8486.2|0
1635725400000|2021-11-01 00:10:00|8528.6|8494.6|8542.1|8508|8550.2|8516|8528.6|8494.6|0
1635725700000|2021-11-01 00:15:00|8543.2|8509|8538|8504|8543.2|8509|8533|8499|0
1635726000000|2021-11-01 00:20:00|8538.1|8504.1|8540.6|8506.6|8545|8510.8|8526.7|8492.7|0
1635726300000|2021-11-01 00:25:00|8542.4|8508.2|8540.1|8506.1|8544.1|8509.9|8531.9|8497.9|0
1635726600000|2021-11-01 00:30:00|8539.3|8505.3|8543.3|8509.1|8544.8|8510.6|8537.7|8503.7|0
1635726900000|2021-11-01 00:35:00|8556.2|8522|8539.1|8505.1|8556.2|8522|8537|8503|0
1635727200000|2021-11-01 00:40:00|8536|8502|8537.9|8503.9|8540.6|8506.6|8533|8499|0
1635727500000|2021-11-01 00:45:00|8539.2|8505.2|8537.7|8503.7|8540.1|8506.1|8534.3|8500.3|0
1635727800000|2021-11-01 00:50:00|8539.4|8505.4|8554.6|8520.4|8556|8521.8|8539.4|8505.4|0
1635728100000|2021-11-01 00:55:00|8556.8|8522.6|8564.8|8530.6|8567.2|8533|8556.4|8522.2|0
1635728400000|2021-11-01 01:00:00|8563.8|8529.6|8546.9|8512.7|8563.8|8529.6|8542.3|8508.1|0
1635728700000|2021-11-01 01:05:00|8547.2|8513|8540.2|8506.2|8547.2|8513|8539.7|8505.7|0
1635729000000|2021-11-01 01:10:00|8538.8|8504.8|8543.3|8509.1|8547.4|8513.2|8538.8|8504.8|0
1635729300000|2021-11-01 01:15:00|8541.8|8507.8|8526.8|8492.8|8541.8|8507.8|8526.8|8492.8|0
1635729600000|2021-11-01 01:20:00|8527.3|8493.3|8534.9|8500.9|8534.9|8500.9|8522.1|8488.1|0
1635729900000|2021-11-01 01:25:00|8534.6|8500.6|8537.5|8503.5|8538|8504|8533.7|8499.7|0
1635730200000|2021-11-01 01:30:00|8541.8|8507.8|8544.8|8510.6|8545.9|8511.7|8540.4|8506.4|0
1635730500000|2021-11-01 01:35:00|8548.4|8514.2|8544.3|8510.1|8550.2|8516|8543.1|8508.9|0
1635730800000|2021-11-01 01:40:00|8544.6|8510.4|8526.4|8492.4|8545.1|8510.9|8526.4|8492.4|0
1635731100000|2021-11-01 01:45:00|8521.4|8487.4|8546|8511.8|8546|8511.8|8521.4|8487.4|0
1635731400000|2021-11-01 01:50:00|8546.9|8512.7|8544.2|8510|8550.2|8516|8541|8507|0
1635731700000|2021-11-01 01:55:00|8545.4|8511.2|8546.4|8512.2|8546.4|8512.2|8540.8|8506.8|0
1635732000000|2021-11-01 02:00:00|8546.8|8512.6|8546.7|8512.5|8550.5|8516.3|8544.5|8510.3|0
1635732300000|2021-11-01 02:05:00|8544.7|8510.5|8556|8521.8|8556|8521.8|8541.7|8507.7|0
1635732600000|2021-11-01 02:10:00|8553.9|8519.7|8553.4|8519.2|8558.3|8524.1|8553.3|8519.1|0
1635732900000|2021-11-01 02:15:00|8553.9|8519.7|8550.8|8516.6|8557|8522.8|8550.8|8516.6|0
1635733200000|2021-11-01 02:20:00|8552.9|8518.7|8559.9|8525.7|8559.9|8525.7|8552.8|8518.6|0
1635733500000|2021-11-01 02:25:00|8563.8|8529.6|8571.8|8537.6|8575.1|8540.9|8562|8527.8|0
1635733800000|2021-11-01 02:30:00|8577.5|8543.3|8572.3|8538.1|8579.3|8545.1|8572.3|8538.1|0
1635734100000|2021-11-01 02:35:00|8574.6|8540.4|8578.1|8543.9|8579.1|8544.9|8574.6|8540.4|0
1635734400000|2021-11-01 02:40:00|8578.3|8544.1|8561.9|8527.7|8578.3|8544.1|8557.1|8522.9|0
1635734700000|2021-11-01 02:45:00|8562.9|8528.7|8559.8|8525.6|8563.8|8529.6|8559|8524.8|0
1635735000000|2021-11-01 02:50:00|8558.8|8524.6|8563.9|8529.7|8563.9|8529.7|8554|8519.8|0
1635735300000|2021-11-01 02:55:00|8565.8|8531.6|8553.6|8519.4|8567|8532.8|8553.6|8519.4|0
1635735600000|2021-11-01 03:00:00|8556.6|8522.4|8557.3|8523.1|8559.7|8525.5|8553.6|8519.4|0
1635735900000|2021-11-01 03:05:00|8558.6|8524.4|8545.6|8511.4|8561.3|8527.1|8545.6|8511.4|0
1635736200000|2021-11-01 03:10:00|8546.1|8511.9|8545.5|8511.3|8550.2|8516|8545.3|8511.1|0
1635736500000|2021-11-01 03:15:00|8546.7|8512.5|8555.3|8521.1|8557|8522.8|8542.5|8508.3|0
1635736800000|2021-11-01 03:20:00|8555.7|8521.5|8555.3|8521.1|8559.8|8525.6|8554.3|8520.1|0
1635737100000|2021-11-01 03:25:00|8557.4|8523.2|8556.9|8522.7|8557.7|8523.5|8554.8|8520.6|0
1635737400000|2021-11-01 03:30:00|8564.9|8530.7|8566.3|8532.1|8567.5|8533.3|8563.5|8529.3|0
1635737700000|2021-11-01 03:35:00|8567.8|8533.6|8564.1|8529.9|8570.8|8536.6|8563.7|8529.5|0
1635738000000|2021-11-01 03:40:00|8560.6|8526.4|8567.9|8533.7|8572|8537.8|8560.6|8526.4|0
1635738300000|2021-11-01 03:45:00|8567.4|8533.2|8560.2|8526|8567.4|8533.2|8560.2|8526|0
1635738600000|2021-11-01 03:50:00|8562.7|8528.5|8558.6|8524.4|8566.5|8532.3|8556.7|8522.5|0
1635738900000|2021-11-01 03:55:00|8559.7|8525.5|8564.8|8530.6|8569|8534.8|8557.7|8523.5|0
1635739200000|2021-11-01 04:00:00|8560|8525.8|8553.5|8519.3|8560.4|8526.2|8553.5|8519.3|0
1635739500000|2021-11-01 04:05:00|8555.7|8521.5|8556.5|8522.3|8559|8524.8|8553.4|8519.2|0
1635739800000|2021-11-01 04:10:00|8557.5|8523.3|8565|8530.8|8566.3|8532.1|8557.5|8523.3|0
1635740100000|2021-11-01 04:15:00|8566|8531.8|8563.7|8529.5|8566.7|8532.5|8561.8|8527.6|0
1635740400000|2021-11-01 04:20:00|8562.2|8528|8556.3|8522.1|8562.2|8528|8553.2|8519|0
1635740700000|2021-11-01 04:25:00|8556.1|8521.9|8565|8530.8|8565|8530.8|8556.1|8521.9|0
1635741000000|2021-11-01 04:30:00|8565.8|8531.6|8567|8532.8|8567.2|8533|8563.4|8529.2|0
1635741300000|2021-11-01 04:35:00|8564.3|8530.1|8563.2|8529|8568.9|8534.7|8562.6|8528.4|0
1635741600000|2021-11-01 04:40:00|8558.8|8524.6|8555.5|8521.3|8560.3|8526.1|8552.1|8517.9|0
1635741900000|2021-11-01 04:45:00|8556.5|8522.3|8552.2|8518|8558.1|8523.9|8552|8517.8|0
1635742200000|2021-11-01 04:50:00|8551.7|8517.5|8550.3|8516.1|8554.1|8519.9|8549.3|8515.1|0
1635742500000|2021-11-01 04:55:00|8551.3|8517.1|8556.7|8522.5|8569.5|8535.3|8551.3|8517.1|0
1635808200000|2021-11-01 23:10:00|8633|8598.6|8602.1|8567.7|8633|8598.6|8602|8567.6|0
1635808500000|2021-11-01 23:15:00|8601.8|8567.4|8598.1|8563.7|8613.8|8579.4|8598.1|8563.7|0
1635808800000|2021-11-01 23:20:00|8593.3|8558.9|8574.7|8540.5|8594.2|8559.8|8574.7|8540.5|0
1635809100000|2021-11-01 23:25:00|8571.7|8537.5|8563.7|8529.5|8575.3|8541.1|8563.7|8529.5|0
1635809400000|2021-11-01 23:30:00|8559|8524.8|8546.4|8512.2|8559|8524.8|8545.5|8511.3|0
1635809700000|2021-11-01 23:35:00|8544.7|8510.5|8556.1|8521.9|8564.1|8529.9|8544.7|8510.5|0
1635810000000|2021-11-01 23:40:00|8558.4|8524.2|8556.4|8522.2|8564.1|8529.9|8555.9|8521.7|0
1635810300000|2021-11-01 23:45:00|8557.4|8523.2|8561.2|8527|8563.3|8529.1|8557.4|8523.2|0
1635810600000|2021-11-01 23:50:00|8560.2|8526|8574.5|8540.3|8574.5|8540.3|8554.3|8520.1|0
1635810900000|2021-11-01 23:55:00|8574.2|8540|8561.3|8527.1|8577.1|8542.9|8561.3|8527.1|0
1635811200000|2021-11-02 00:00:00|8560.9|8526.7|8579|8544.8|8579|8544.8|8560.9|8526.7|0
1635811500000|2021-11-02 00:05:00|8580.1|8545.9|8587.6|8553.4|8590.9|8556.7|8579.6|8545.4|0
1635811800000|2021-11-02 00:10:00|8588.8|8554.6|8578.2|8544|8588.8|8554.6|8575.7|8541.5|0
1635812100000|2021-11-02 00:15:00|8573.2|8539|8554.3|8520.1|8573.2|8539|8554.3|8520.1|0
1635812400000|2021-11-02 00:20:00|8556.1|8521.9|8547.9|8513.7|8556.1|8521.9|8543.6|8509.4|0
1635812700000|2021-11-02 00:25:00|8544.3|8510.1|8542.8|8508.6|8545.8|8511.6|8539.8|8505.8|0
1635813000000|2021-11-02 00:30:00|8547.5|8513.3|8548.8|8514.6|8555.5|8521.3|8547.5|8513.3|0
1635813300000|2021-11-02 00:35:00|8549.3|8515.1|8550|8515.8|8554.5|8520.3|8549.2|8515|0
1635813600000|2021-11-02 00:40:00|8555.5|8521.3|8551.4|8517.2|8558.5|8524.3|8551.4|8517.2|0
1635813900000|2021-11-02 00:45:00|8548.9|8514.7|8544.8|8510.6|8548.9|8514.7|8539|8505|0
1635814200000|2021-11-02 00:50:00|8553.2|8519|8541.7|8507.7|8553.5|8519.3|8541.7|8507.7|0
1635814500000|2021-11-02 00:55:00|8541.4|8507.4|8542.2|8508|8542.2|8508|8534.8|8500.8|0
1635814800000|2021-11-02 01:00:00|8540.9|8506.9|8546.7|8512.5|8546.7|8512.5|8537|8503|0
1635815100000|2021-11-02 01:05:00|8547|8512.8|8541.3|8507.3|8547.7|8513.5|8541.3|8507.3|0
1635815400000|2021-11-02 01:10:00|8543.2|8509|8542.4|8508.2|8546.4|8512.2|8540.7|8506.7|0
1635815700000|2021-11-02 01:15:00|8535.5|8501.5|8533.5|8499.5|8535.9|8501.9|8531.8|8497.8|0
1635816000000|2021-11-02 01:20:00|8533.6|8499.6|8533.5|8499.5|8534.5|8500.5|8528.4|8494.4|0
1635816300000|2021-11-02 01:25:00|8534.6|8500.6|8528.1|8494.1|8534.6|8500.6|8528.1|8494.1|0
1635816600000|2021-11-02 01:30:00|8525.6|8491.6|8522.4|8488.4|8528.5|8494.5|8521.9|8487.9|0
1635816900000|2021-11-02 01:35:00|8519.5|8485.5|8511.5|8477.5|8523|8489|8511.5|8477.5|0
1635817200000|2021-11-02 01:40:00|8512|8478|8523.2|8489.2|8525.7|8491.7|8512|8478|0
1635817500000|2021-11-02 01:45:00|8520|8486|8518.9|8484.9|8521.4|8487.4|8515|8481|0
1635817800000|2021-11-02 01:50:00|8518.8|8484.8|8519.6|8485.6|8521.6|8487.6|8516.7|8482.7|0
1635818100000|2021-11-02 01:55:00|8522.1|8488.1|8512.4|8478.4|8522.1|8488.1|8512.4|8478.4|0
1635818400000|2021-11-02 02:00:00|8513.9|8479.9|8516.1|8482.1|8517.6|8483.6|8513.9|8479.9|0
1635818700000|2021-11-02 02:05:00|8516.8|8482.8|8518.1|8484.1|8521.8|8487.8|8516.8|8482.8|0
1635819000000|2021-11-02 02:10:00|8517.6|8483.6|8521.8|8487.8|8522.3|8488.3|8516.2|8482.2|0
1635819300000|2021-11-02 02:15:00|8522.1|8488.1|8520.1|8486.1|8522.1|8488.1|8517.9|8483.9|0
1635819600000|2021-11-02 02:20:00|8519.4|8485.4|8519.9|8485.9|8520.4|8486.4|8516.1|8482.1|0
1635819900000|2021-11-02 02:25:00|8520.1|8486.1|8519.2|8485.2|8522.5|8488.5|8518.5|8484.5|0
1635820200000|2021-11-02 02:30:00|8518|8484|8504.8|8470.8|8518|8484|8504.8|8470.8|0
1635820500000|2021-11-02 02:35:00|8504.6|8470.6|8496.3|8462.3|8506.4|8472.4|8495.7|8461.7|0
1635820800000|2021-11-02 02:40:00|8498.8|8464.8|8500.5|8466.5|8500.5|8466.5|8496.6|8462.6|0
1635821100000|2021-11-02 02:45:00|8499.9|8465.9|8500.3|8466.3|8502|8468|8497.7|8463.7|0
1635821400000|2021-11-02 02:50:00|8501.1|8467.1|8502.4|8468.4|8504.7|8470.7|8501.1|8467.1|0
1635821700000|2021-11-02 02:55:00|8501.7|8467.7|8492.2|8458.2|8502.4|8468.4|8492.2|8458.2|0
1635822000000|2021-11-02 03:00:00|8490.9|8457.1|8490.9|8457.1|8490.9|8457.1|8483.9|8450.1|0
1635822300000|2021-11-02 03:05:00|8491.4|8457.6|8488.9|8455.1|8495.1|8461.1|8488.9|8455.1|0
1635822600000|2021-11-02 03:10:00|8491.1|8457.3|8464.3|8430.5|8492.5|8458.5|8463.5|8429.7|0
1635822900000|2021-11-02 03:15:00|8464.1|8430.3|8453.8|8420|8465.9|8432.1|8453.8|8420|0
1635823200000|2021-11-02 03:20:00|8455.5|8421.7|8463.4|8429.6|8463.4|8429.6|8455.5|8421.7|0
1635823500000|2021-11-02 03:25:00|8461.8|8428|8447.9|8414.1|8463.9|8430.1|8447.9|8414.1|0
1635823800000|2021-11-02 03:30:00|8440|8406.4|8485.3|8451.5|8486.2|8452.4|8438|8404.4|0
1635824100000|2021-11-02 03:35:00|8484.8|8451|8472.7|8438.9|8484.8|8451|8470.1|8436.3|0
1635824400000|2021-11-02 03:40:00|8471.7|8437.9|8476.2|8442.4|8476.2|8442.4|8467.9|8434.1|0
1635824700000|2021-11-02 03:45:00|8478.2|8444.4|8492.1|8458.1|8493|8459|8478.2|8444.4|0
1635825000000|2021-11-02 03:50:00|8495.3|8461.3|8496.6|8462.6|8505.5|8471.5|8494.5|8460.5|0
1635825300000|2021-11-02 03:55:00|8492.9|8458.9|8505.4|8471.4|8505.4|8471.4|8492.9|8458.9|0
1635825600000|2021-11-02 04:00:00|8506.7|8472.7|8504.1|8470.1|8507.2|8473.2|8501.6|8467.6|0
1635825900000|2021-11-02 04:05:00|8506.9|8472.9|8505.6|8471.6|8507.8|8473.8|8504.6|8470.6|0
1635826200000|2021-11-02 04:10:00|8508.3|8474.3|8510.2|8476.2|8512.8|8478.8|8501.4|8467.4|0
1635826500000|2021-11-02 04:15:00|8514.9|8480.9|8512.4|8478.4|8517|8483|8510.2|8476.2|0
1635826800000|2021-11-02 04:20:00|8513|8479|8504.8|8470.8|8516|8482|8502.8|8468.8|0
1635827100000|2021-11-02 04:25:00|8510.6|8476.6|8500.9|8466.9|8514.6|8480.6|8500.3|8466.3|0
1635827400000|2021-11-02 04:30:00|8503.4|8469.4|8504|8470|8509|8475|8502.8|8468.8|0
1635827700000|2021-11-02 04:35:00|8503.4|8469.4|8483.7|8449.9|8503.4|8469.4|8481|8447.2|0
1635828000000|2021-11-02 04:40:00|8484.6|8450.8|8475.3|8441.5|8484.6|8450.8|8472.4|8438.6|0
1635828300000|2021-11-02 04:45:00|8470.5|8436.7|8477|8443.2|8477|8443.2|8468|8434.2|0
1635828600000|2021-11-02 04:50:00|8479.5|8445.7|8455.4|8421.6|8479.5|8445.7|8455.4|8421.6|0
1635828900000|2021-11-02 04:55:00|8460.6|8426.8|8461.3|8427.5|8462|8428.2|8456.3|8422.5|0
1635894600000|2021-11-02 23:10:00|8479.5|8445.7|8473.6|8439.8|8494.9|8460.9|8473.6|8439.8|0
1635894900000|2021-11-02 23:15:00|8472.9|8439.1|8483.8|8450|8490.2|8456.4|8472.9|8439.1|0
1635895200000|2021-11-02 23:20:00|8486.1|8452.3|8463.2|8429.4|8486.1|8452.3|8458.2|8424.4|0
1635895500000|2021-11-02 23:25:00|8457.9|8424.1|8475.1|8441.3|8475.1|8441.3|8448.2|8414.4|0
1635895800000|2021-11-02 23:30:00|8475.7|8441.9|8469.4|8435.6|8479.9|8446.1|8469.4|8435.6|0
1635896100000|2021-11-02 23:35:00|8470.1|8436.3|8461.5|8427.7|8471.7|8437.9|8460.3|8426.5|0
1635896400000|2021-11-02 23:40:00|8463.6|8429.8|8483.4|8449.6|8484.1|8450.3|8463.6|8429.8|0
1635896700000|2021-11-02 23:45:00|8486.7|8452.9|8483.3|8449.5|8486.7|8452.9|8477.6|8443.8|0
1635897000000|2021-11-02 23:50:00|8482.3|8448.5|8494.2|8460.2|8494.2|8460.2|8481.2|8447.4|0
1635897300000|2021-11-02 23:55:00|8497.4|8463.4|8516|8482|8516|8482|8497.4|8463.4|0
1635897600000|2021-11-03 00:00:00|8512.8|8478.8|8517|8483|8518.2|8484.2|8509.6|8475.6|0
1635897900000|2021-11-03 00:05:00|8514.8|8480.8|8523.2|8489.2|8523.5|8489.5|8514.8|8480.8|0
1635898200000|2021-11-03 00:10:00|8520.7|8486.7|8528.9|8494.9|8528.9|8494.9|8515.7|8481.7|0
1635898500000|2021-11-03 00:15:00|8531.2|8497.2|8527.1|8493.1|8534.4|8500.4|8526.7|8492.7|0
1635898800000|2021-11-03 00:20:00|8528.4|8494.4|8516.7|8482.7|8529.2|8495.2|8515.5|8481.5|0
1635899100000|2021-11-03 00:25:00|8520.8|8486.8|8543.6|8509.4|8543.6|8509.4|8520.8|8486.8|0
1635899400000|2021-11-03 00:30:00|8539|8505|8528.4|8494.4|8539|8505|8525.1|8491.1|0
1635899700000|2021-11-03 00:35:00|8524.8|8490.8|8526.3|8492.3|8527.2|8493.2|8522|8488|0
1635900000000|2021-11-03 00:40:00|8529.3|8495.3|8532.5|8498.5|8538.1|8504.1|8529.3|8495.3|0
1635900300000|2021-11-03 00:45:00|8530.3|8496.3|8526.8|8492.8|8536.5|8502.5|8526.8|8492.8|0
1635900600000|2021-11-03 00:50:00|8526.9|8492.9|8503.5|8469.5|8526.9|8492.9|8503.5|8469.5|0
1635900900000|2021-11-03 00:55:00|8503.2|8469.2|8509.2|8475.2|8511.5|8477.5|8503.2|8469.2|0
1635901200000|2021-11-03 01:00:00|8509|8475|8512.9|8478.9|8516.2|8482.2|8509|8475|0
1635901500000|2021-11-03 01:05:00|8512.4|8478.4|8508.8|8474.8|8516.4|8482.4|8508.8|8474.8|0
1635901800000|2021-11-03 01:10:00|8509|8475|8517.3|8483.3|8518.4|8484.4|8509|8475|0
1635902100000|2021-11-03 01:15:00|8517.5|8483.5|8526.4|8492.4|8530|8496|8517.5|8483.5|0
1635902400000|2021-11-03 01:20:00|8522.7|8488.7|8517.5|8483.5|8523.3|8489.3|8509.6|8475.6|0
1635902700000|2021-11-03 01:25:00|8515.3|8481.3|8520.9|8486.9|8524.8|8490.8|8515.3|8481.3|0
1635903000000|2021-11-03 01:30:00|8523.5|8489.5|8519.7|8485.7|8524.3|8490.3|8519.7|8485.7|0
1635903300000|2021-11-03 01:35:00|8519.1|8485.1|8525.9|8491.9|8525.9|8491.9|8519.1|8485.1|0
1635903600000|2021-11-03 01:40:00|8523.7|8489.7|8514.4|8480.4|8527.4|8493.4|8514.4|8480.4|0
1635903900000|2021-11-03 01:45:00|8517.5|8483.5|8505.2|8471.2|8517.5|8483.5|8505.2|8471.2|0
1635904200000|2021-11-03 01:50:00|8501.8|8467.8|8506.7|8472.7|8508.8|8474.8|8501.8|8467.8|0
1635904500000|2021-11-03 01:55:00|8507.3|8473.3|8501.5|8467.5|8507.3|8473.3|8499|8465|0
1635904800000|2021-11-03 02:00:00|8504.1|8470.1|8476.2|8442.4|8504.1|8470.1|8475.8|8442|0
1635905100000|2021-11-03 02:05:00|8473.1|8439.3|8480.5|8446.7|8481.1|8447.3|8473.1|8439.3|0
1635905400000|2021-11-03 02:10:00|8479.3|8445.5|8479.5|8445.7|8481.3|8447.5|8476.2|8442.4|0
1635905700000|2021-11-03 02:15:00|8471.8|8438|8457.9|8424.1|8474.9|8441.1|8457.9|8424.1|0
1635906000000|2021-11-03 02:20:00|8457.7|8423.9|8467.6|8433.8|8467.6|8433.8|8457.7|8423.9|0
1635906300000|2021-11-03 02:25:00|8470.3|8436.5|8475.3|8441.5|8477.2|8443.4|8468.6|8434.8|0
1635906600000|2021-11-03 02:30:00|8476|8442.2|8482.6|8448.8|8483.3|8449.5|8475.8|8442|0
1635906900000|2021-11-03 02:35:00|8482.1|8448.3|8485|8451.2|8485|8451.2|8477.5|8443.7|0
1635907200000|2021-11-03 02:40:00|8480.7|8446.9|8491.8|8458|8493.8|8459.8|8480.7|8446.9|0
1635907500000|2021-11-03 02:45:00|8488.6|8454.8|8492.1|8458.1|8492.2|8458.2|8488.4|8454.6|0
1635907800000|2021-11-03 02:50:00|8496.1|8462.1|8484.3|8450.5|8496.1|8462.1|8482.9|8449.1|0
1635908100000|2021-11-03 02:55:00|8485.7|8451.9|8482.7|8448.9|8485.8|8452|8481.6|8447.8|0
1635908400000|2021-11-03 03:00:00|8483.3|8449.5|8484.1|8450.3|8485.8|8452|8479.3|8445.5|0
1635908700000|2021-11-03 03:05:00|8481.2|8447.4|8489.8|8456|8489.8|8456|8481.2|8447.4|0
1635909000000|2021-11-03 03:10:00|8489.2|8455.4|8479.9|8446.1|8489.2|8455.4|8479.9|8446.1|0
1635909300000|2021-11-03 03:15:00|8479.5|8445.7|8469.3|8435.5|8479.5|8445.7|8469.3|8435.5|0
1635909600000|2021-11-03 03:20:00|8473.8|8440|8471.5|8437.7|8474.8|8441|8471.2|8437.4|0
1635909900000|2021-11-03 03:25:00|8479|8445.2|8488.3|8454.5|8489.2|8455.4|8476.5|8442.7|0
1635910200000|2021-11-03 03:30:00|8487.5|8453.7|8494.4|8460.4|8497.9|8463.9|8487.3|8453.5|0
1635910500000|2021-11-03 03:35:00|8496.4|8462.4|8498.9|8464.9|8507.4|8473.4|8495.4|8461.4|0
1635910800000|2021-11-03 03:40:00|8497.3|8463.3|8495|8461|8498|8464|8495|8461|0
1635911100000|2021-11-03 03:45:00|8492|8458.1|8487.2|8453.4|8496.9|8462.9|8487.2|8453.4|0
1635911400000|2021-11-03 03:50:00|8488.1|8454.3|8485.8|8452|8488.1|8454.3|8483.5|8449.7|0
1635911700000|2021-11-03 03:55:00|8484|8450.2|8486.4|8452.6|8488.6|8454.8|8483.3|8449.5|0
1635912000000|2021-11-03 04:00:00|8486.9|8453.1|8489|8455.2|8489.8|8456|8484.6|8450.8|0
1635912300000|2021-11-03 04:05:00|8489.5|8455.7|8491.3|8457.5|8493.9|8459.9|8489.5|8455.7|0
1635912600000|2021-11-03 04:10:00|8490.7|8456.9|8505.3|8471.3|8508.9|8474.9|8490.6|8456.8|0
1635912900000|2021-11-03 04:15:00|8505.5|8471.5|8507.3|8473.3|8511.1|8477.1|8505.2|8471.2|0
1635913200000|2021-11-03 04:20:00|8505.7|8471.7|8501.4|8467.4|8505.7|8471.7|8496.4|8462.4|0
1635913500000|2021-11-03 04:25:00|8501.6|8467.6|8496.3|8462.3|8501.6|8467.6|8491.6|8457.8|0
1635913800000|2021-11-03 04:30:00|8497.4|8463.4|8499.2|8465.2|8507.6|8473.6|8494.5|8460.5|0
1635914100000|2021-11-03 04:35:00|8502.8|8468.8|8506|8472|8509|8475|8502.6|8468.6|0
1635914400000|2021-11-03 04:40:00|8505.5|8471.5|8508.1|8474.1|8510.5|8476.5|8500.9|8466.9|0
1635914700000|2021-11-03 04:45:00|8506.7|8472.7|8513.8|8479.8|8513.8|8479.8|8506.7|8472.7|0
1635915000000|2021-11-03 04:50:00|8511.6|8477.6|8512.6|8478.6|8514.8|8480.8|8509.5|8475.5|0
1635915300000|2021-11-03 04:55:00|8514.8|8480.8|8509.2|8475.2|8514.8|8480.8|8506.1|8472.1|0
1635981000000|2021-11-03 23:10:00|8402.6|8369|8360.7|8327.3|8402.6|8369|8360.7|8327.3|0
1635981300000|2021-11-03 23:15:00|8363|8329.6|8365.7|8332.3|8389.1|8355.7|8361.4|8328|0
1635981600000|2021-11-03 23:20:00|8366.2|8332.8|8389.2|8355.8|8389.2|8355.8|8366.2|8332.8|0
1635981900000|2021-11-03 23:25:00|8390.6|8357.2|8375.6|8342.2|8390.6|8357.2|8373.7|8340.3|0
1635982200000|2021-11-03 23:30:00|8369.5|8336.1|8359.3|8325.9|8369.5|8336.1|8358.1|8324.7|0
1635982500000|2021-11-03 23:35:00|8359.2|8325.8|8332.3|8299.1|8359.2|8325.8|8327.5|8294.3|0
1635982800000|2021-11-03 23:40:00|8336.7|8303.5|8316|8282.8|8338.5|8305.3|8316|8282.8|0
1635983100000|2021-11-03 23:45:00|8309.3|8276.1|8300.2|8267|8309.3|8276.1|8297.5|8264.3|0
1635983400000|2021-11-03 23:50:00|8299.6|8266.4|8306.2|8273|8307|8273.8|8294.7|8261.5|0
1635983700000|2021-11-03 23:55:00|8307.5|8274.3|8328.2|8295|8336.7|8303.5|8307.5|8274.3|0
1635984000000|2021-11-04 00:00:00|8325.8|8292.6|8341.4|8308.2|8341.4|8308.2|8320.8|8287.6|0
1635984300000|2021-11-04 00:05:00|8339.7|8306.5|8343.9|8310.5|8346.3|8312.9|8337.6|8304.4|0
1635984600000|2021-11-04 00:10:00|8342.4|8309|8320.8|8287.6|8346.9|8313.5|8320.8|8287.6|0
1635984900000|2021-11-04 00:15:00|8317.5|8284.3|8334.3|8301.1|8336.4|8303.2|8314.9|8281.7|0
1635985200000|2021-11-04 00:20:00|8334.2|8301|8330.9|8297.7|8334.2|8301|8328.9|8295.7|0
1635985500000|2021-11-04 00:25:00|8330.4|8297.2|8333.7|8300.5|8335.5|8302.3|8328.3|8295.1|0
1635985800000|2021-11-04 00:30:00|8329.6|8296.4|8339.7|8306.5|8340.5|8307.3|8327.5|8294.3|0
1635986100000|2021-11-04 00:35:00|8338.7|8305.5|8343.4|8310|8345.3|8311.9|8338.7|8305.5|0
1635986400000|2021-11-04 00:40:00|8343|8309.6|8347.4|8314|8354.8|8321.4|8343|8309.6|0
1635986700000|2021-11-04 00:45:00|8346|8312.6|8354.4|8321|8354.4|8321|8332.1|8298.9|0
1635987000000|2021-11-04 00:50:00|8359|8325.6|8354.3|8320.9|8366|8332.6|8354.3|8320.9|0
1635987300000|2021-11-04 00:55:00|8357.3|8323.9|8351.4|8318|8359.4|8326|8348.3|8314.9|0
1635987600000|2021-11-04 01:00:00|8347.2|8313.8|8345.3|8311.9|8353.6|8320.2|8345.3|8311.9|0
1635987900000|2021-11-04 01:05:00|8348.2|8314.8|8363.2|8329.8|8363.2|8329.8|8348.2|8314.8|0
1635988200000|2021-11-04 01:10:00|8365|8331.6|8365.5|8332.1|8367.5|8334.1|8359.5|8326.1|0
1635988500000|2021-11-04 01:15:00|8364.6|8331.2|8359.4|8326|8368.9|8335.5|8358.2|8324.8|0
1635988800000|2021-11-04 01:20:00|8360.6|8327.2|8348.9|8315.5|8360.6|8327.2|8345.5|8312.1|0
1635989100000|2021-11-04 01:25:00|8351.1|8317.7|8360.8|8327.4|8360.8|8327.4|8348.5|8315.1|0
1635989400000|2021-11-04 01:30:00|8361|8327.6|8365.2|8331.8|8365.3|8331.9|8360.4|8327|0
1635989700000|2021-11-04 01:35:00|8365.5|8332.1|8347.3|8313.9|8365.5|8332.1|8347|8313.6|0
1635990000000|2021-11-04 01:40:00|8341.9|8308.5|8339.6|8306.4|8342.2|8308.8|8337.7|8304.5|0
1635990300000|2021-11-04 01:45:00|8342.1|8308.7|8339.8|8306.6|8344.6|8311.2|8339.1|8305.9|0
1635990600000|2021-11-04 01:50:00|8339.9|8306.7|8341.3|8308.1|8341.3|8308.1|8334.8|8301.6|0
1635990900000|2021-11-04 01:55:00|8344.4|8311|8336.2|8303|8344.4|8311|8335.5|8302.3|0
1635991200000|2021-11-04 02:00:00|8334.5|8301.3|8335.9|8302.7|8335.9|8302.7|8329.7|8296.5|0
1635991500000|2021-11-04 02:05:00|8333.4|8300.2|8328.8|8295.6|8336.2|8303|8328.8|8295.6|0
1635991800000|2021-11-04 02:10:00|8328.5|8295.3|8326.4|8293.2|8330|8296.8|8324.7|8291.5|0
1635992100000|2021-11-04 02:15:00|8325.5|8292.3|8332.3|8299.1|8333.6|8300.4|8324.1|8290.9|0
1635992400000|2021-11-04 02:20:00|8331.2|8298|8339.6|8306.4|8339.6|8306.4|8331.2|8298|0
1635992700000|2021-11-04 02:25:00|8336.2|8303|8339.2|8306|8339.7|8306.5|8335.7|8302.5|0
1635993000000|2021-11-04 02:30:00|8338.8|8305.6|8335.5|8302.3|8339.8|8306.6|8334.8|8301.6|0
1635993300000|2021-11-04 02:35:00|8338.1|8304.9|8334.9|8301.7|8338.1|8304.9|8334.7|8301.5|0
1635993600000|2021-11-04 02:40:00|8335.4|8302.2|8331.6|8298.4|8337.9|8304.7|8329.1|8295.9|0
1635993900000|2021-11-04 02:45:00|8334.8|8301.6|8329.2|8296|8336.2|8303|8329.2|8296|0
1635994200000|2021-11-04 02:50:00|8331.2|8298|8327.2|8294|8331.2|8298|8325.9|8292.7|0
1635994500000|2021-11-04 02:55:00|8327.3|8294.1|8335.6|8302.4|8337|8303.8|8325.6|8292.4|0
1635994800000|2021-11-04 03:00:00|8338.2|8305|8327.1|8293.9|8338.3|8305.1|8327.1|8293.9|0
1635995100000|2021-11-04 03:05:00|8325.3|8292.1|8326|8292.8|8330.8|8297.6|8325|8291.8|0
1635995400000|2021-11-04 03:10:00|8324.5|8291.3|8320.5|8287.3|8328.5|8295.3|8320.5|8287.3|0
1635995700000|2021-11-04 03:15:00|8321.4|8288.2|8310.7|8277.5|8322.3|8289.1|8310.7|8277.5|0
1635996000000|2021-11-04 03:20:00|8312.7|8279.5|8313.5|8280.3|8313.5|8280.3|8308.8|8275.6|0
1635996300000|2021-11-04 03:25:00|8312.5|8279.3|8311.7|8278.5|8314.8|8281.6|8310|8276.8|0
1635996600000|2021-11-04 03:30:00|8314.9|8281.7|8312.4|8279.2|8315.9|8282.7|8311|8277.8|0
1635996900000|2021-11-04 03:35:00|8316.3|8283.1|8314.5|8281.3|8323.5|8290.3|8313.7|8280.5|0
1635997200000|2021-11-04 03:40:00|8315.8|8282.6|8320.6|8287.4|8324.4|8291.2|8315.2|8282|0
1635997500000|2021-11-04 03:45:00|8320.5|8287.3|8322.2|8289|8325.3|8292.1|8320.3|8287.1|0
1635997800000|2021-11-04 03:50:00|8322.4|8289.2|8323.9|8290.7|8323.9|8290.7|8321.3|8288.1|0
1635998100000|2021-11-04 03:55:00|8324.3|8291.1|8325|8291.8|8325|8291.8|8321.7|8288.5|0
1635998400000|2021-11-04 04:00:00|8325.6|8292.4|8326.9|8293.7|8327.9|8294.7|8325|8291.8|0
1635998700000|2021-11-04 04:05:00|8329.4|8296.2|8334.7|8301.5|8336.4|8303.2|8329.4|8296.2|0
1635999000000|2021-11-04 04:10:00|8332.3|8299.1|8340.3|8307.1|8340.6|8307.4|8332.3|8299.1|0
1635999300000|2021-11-04 04:15:00|8335.6|8302.4|8334.1|8300.9|8337.6|8304.4|8332.3|8299.1|0
1635999600000|2021-11-04 04:20:00|8335.8|8302.6|8334.5|8301.3|8335.9|8302.7|8333.6|8300.4|0
1635999900000|2021-11-04 04:25:00|8332.1|8298.9|8333.8|8300.6|8333.8|8300.6|8325.8|8292.6|0
1636000200000|2021-11-04 04:30:00|8332.2|8299|8325.8|8292.6|8333.7|8300.5|8323.9|8290.7|0
1636000500000|2021-11-04 04:35:00|8322.8|8289.6|8324.9|8291.7|8328.2|8295|8322.8|8289.6|0
1636000800000|2021-11-04 04:40:00|8326.7|8293.5|8329.1|8295.9|8332.1|8298.9|8326.7|8293.5|0
1636001100000|2021-11-04 04:45:00|8330|8296.8|8337.2|8304|8337.2|8304|8328.3|8295.1|0
1636001400000|2021-11-04 04:50:00|8334|8300.8|8331.4|8298.2|8335.7|8302.5|8329.2|8296|0
1636001700000|2021-11-04 04:55:00|8331.2|8298|8330.2|8297|8334|8300.8|8330|8296.8|0
1636067400000|2021-11-04 23:10:00|8284.3|8251.3|8300|8266.8|8300.8|8267.6|8284.3|8251.3|0
1636067700000|2021-11-04 23:15:00|8297.7|8264.5|8275.2|8242.2|8297.7|8264.5|8275.2|8242.2|0
1636068000000|2021-11-04 23:20:00|8276.5|8243.5|8272.9|8239.9|8287.1|8254.1|8271.4|8238.4|0
1636068300000|2021-11-04 23:25:00|8269.6|8236.6|8267.9|8234.9|8300.1|8266.9|8267.9|8234.9|0
1636068600000|2021-11-04 23:30:00|8272.9|8239.9|8283|8250|8287.1|8254.1|8266.2|8233.2|0
1636068900000|2021-11-04 23:35:00|8285.4|8252.4|8289.5|8256.5|8292.8|8259.6|8267.4|8234.4|0
1636069200000|2021-11-04 23:40:00|8290.8|8257.8|8313.8|8280.6|8313.8|8280.6|8290.8|8257.8|0
1636069500000|2021-11-04 23:45:00|8309.7|8276.5|8327.5|8294.3|8327.5|8294.3|8309.7|8276.5|0
1636069800000|2021-11-04 23:50:00|8323.2|8290|8338.3|8305.1|8338.3|8305.1|8316|8282.8|0
1636070100000|2021-11-04 23:55:00|8342.8|8309.4|8335.3|8302.1|8342.8|8309.4|8335.3|8302.1|0
1636070400000|2021-11-05 00:00:00|8339.2|8306|8307.6|8274.4|8339.2|8306|8307.6|8274.4|0
1636070700000|2021-11-05 00:05:00|8307|8273.8|8295.3|8262.1|8307|8273.8|8294.4|8261.2|0
1636071000000|2021-11-05 00:10:00|8300.7|8267.5|8313.8|8280.6|8316.9|8283.7|8300.6|8267.4|0
1636071300000|2021-11-05 00:15:00|8316.7|8283.5|8329.7|8296.5|8331|8297.8|8316.7|8283.5|0
1636071600000|2021-11-05 00:20:00|8322.2|8289|8316.2|8283|8322.2|8289|8310.1|8276.9|0
1636071900000|2021-11-05 00:25:00|8307.4|8274.2|8314|8280.8|8315.5|8282.3|8307.4|8274.2|0
1636072200000|2021-11-05 00:30:00|8320.6|8287.4|8325.3|8292.1|8325.3|8292.1|8319.8|8286.6|0
1636072500000|2021-11-05 00:35:00|8324.4|8291.2|8321.7|8288.5|8325.9|8292.7|8317.9|8284.7|0
1636072800000|2021-11-05 00:40:00|8321.4|8288.2|8307.8|8274.6|8321.4|8288.2|8306.6|8273.4|0
1636073100000|2021-11-05 00:45:00|8308.2|8275|8303.1|8269.9|8310.6|8277.4|8299.8|8266.6|0
1636073400000|2021-11-05 00:50:00|8302.6|8269.4|8307.2|8274|8307.2|8274|8295.2|8262|0
1636073700000|2021-11-05 00:55:00|8308.5|8275.3|8306.9|8273.7|8309.2|8276|8304.8|8271.6|0
1636074000000|2021-11-05 01:00:00|8303.8|8270.6|8303.6|8270.4|8304.4|8271.2|8301.8|8268.6|0
1636074300000|2021-11-05 01:05:00|8301.2|8268|8299.2|8266|8303|8269.8|8297.6|8264.4|0
1636074600000|2021-11-05 01:10:00|8300.8|8267.6|8301.6|8268.4|8304.5|8271.3|8300.4|8267.2|0
1636074900000|2021-11-05 01:15:00|8301.9|8268.7|8297.9|8264.7|8305.3|8272.1|8294|8260.8|0
1636075200000|2021-11-05 01:20:00|8295.7|8262.5|8289.5|8256.5|8298.2|8265|8289.5|8256.5|0
1636075500000|2021-11-05 01:25:00|8290.5|8257.5|8299.4|8266.2|8300.5|8267.3|8287.9|8254.9|0
1636075800000|2021-11-05 01:30:00|8300|8266.8|8285.7|8252.7|8302|8268.8|8283.7|8250.7|0
1636076100000|2021-11-05 01:35:00|8284.6|8251.6|8282.4|8249.4|8285.5|8252.5|8281.8|8248.8|0
1636076400000|2021-11-05 01:40:00|8281.6|8248.6|8300|8266.8|8300|8266.8|8281.6|8248.6|0
1636076700000|2021-11-05 01:45:00|8299.1|8265.9|8289.5|8256.5|8299.1|8265.9|8289.5|8256.5|0
1636077000000|2021-11-05 01:50:00|8290.8|8257.8|8288.1|8255.1|8290.8|8257.8|8285.9|8252.9|0
1636077300000|2021-11-05 01:55:00|8289.9|8256.9|8297.9|8264.7|8297.9|8264.7|8288.6|8255.6|0
1636077600000|2021-11-05 02:00:00|8297.5|8264.3|8294.7|8261.5|8298.8|8265.6|8294.3|8261.1|0
1636077900000|2021-11-05 02:05:00|8294|8260.8|8289.1|8256.1|8295.1|8261.9|8286.8|8253.8|0
1636078200000|2021-11-05 02:10:00|8290.1|8257.1|8287.1|8254.1|8290.8|8257.8|8284.5|8251.5|0
1636078500000|2021-11-05 02:15:00|8288.5|8255.5|8287.7|8254.7|8289.8|8256.8|8287.2|8254.2|0
1636078800000|2021-11-05 02:20:00|8288.3|8255.3|8284.4|8251.4|8293.8|8260.6|8284.4|8251.4|0
1636079100000|2021-11-05 02:25:00|8288.4|8255.4|8286.6|8253.6|8290.8|8257.8|8283.7|8250.7|0
1636079400000|2021-11-05 02:30:00|8286.7|8253.7|8285.6|8252.6|8286.8|8253.8|8285.4|8252.4|0
1636079700000|2021-11-05 02:35:00|8284.4|8251.4|8275.3|8242.3|8284.4|8251.4|8273.3|8240.3|0
1636080000000|2021-11-05 02:40:00|8274.2|8241.2|8286.1|8253.1|8287.1|8254.1|8274.2|8241.2|0
1636080300000|2021-11-05 02:45:00|8287.5|8254.5|8286.8|8253.8|8290.7|8257.7|8285|8252|0
1636080600000|2021-11-05 02:50:00|8285.5|8252.5|8284.7|8251.7|8289.8|8256.8|8284.6|8251.6|0
1636080900000|2021-11-05 02:55:00|8289.3|8256.3|8286.2|8253.2|8289.3|8256.3|8284.6|8251.6|0
1636081200000|2021-11-05 03:00:00|8284.1|8251.1|8283|8250|8285.9|8252.9|8283|8250|0
1636081500000|2021-11-05 03:05:00|8284.7|8251.7|8282.8|8249.8|8288|8255|8282.8|8249.8|0
1636081800000|2021-11-05 03:10:00|8277.7|8244.7|8269.1|8236.1|8280.5|8247.5|8268.6|8235.6|0
1636082100000|2021-11-05 03:15:00|8265.5|8232.5|8267.5|8234.5|8267.7|8234.7|8263.9|8230.9|0
1636082400000|2021-11-05 03:20:00|8270.2|8237.2|8259.8|8226.8|8270.2|8237.2|8259.8|8226.8|0
1636082700000|2021-11-05 03:25:00|8261.5|8228.5|8254.8|8221.8|8261.5|8228.5|8253|8220|0
1636083000000|2021-11-05 03:30:00|8253.9|8220.9|8258.7|8225.7|8258.7|8225.7|8253.4|8220.4|0
1636083300000|2021-11-05 03:35:00|8254.1|8221.1|8252|8219|8256.1|8223.1|8252|8219|0
1636083600000|2021-11-05 03:40:00|8250.2|8217.2|8250.6|8217.6|8254.3|8221.3|8247.2|8214.2|0
1636083900000|2021-11-05 03:45:00|8250.8|8217.8|8256.1|8223.1|8256.4|8223.4|8247.4|8214.4|0
1636084200000|2021-11-05 03:50:00|8258|8225|8263.3|8230.3|8263.6|8230.6|8258|8225|0
1636084500000|2021-11-05 03:55:00|8259.7|8226.7|8255.3|8222.3|8260.9|8227.9|8252.9|8219.9|0
1636084800000|2021-11-05 04:00:00|8255.8|8222.8|8261.1|8228.1|8262.8|8229.8|8255.8|8222.8|0
1636085100000|2021-11-05 04:05:00|8260.2|8227.2|8260.1|8227.1|8263.7|8230.7|8257.8|8224.8|0
1636085400000|2021-11-05 04:10:00|8259.6|8226.6|8254.8|8221.8|8259.6|8226.6|8254.3|8221.3|0
1636085700000|2021-11-05 04:15:00|8257.9|8224.9|8265.5|8232.5|8265.5|8232.5|8255|8222|0
1636086000000|2021-11-05 04:20:00|8260.2|8227.2|8271.8|8238.8|8275.6|8242.6|8260.2|8227.2|0
1636086300000|2021-11-05 04:25:00|8274.6|8241.6|8276.1|8243.1|8285.1|8252.1|8274.6|8241.6|0
1636086600000|2021-11-05 04:30:00|8276.2|8243.2|8284.3|8251.3|8284.3|8251.3|8276.2|8243.2|0
1636086900000|2021-11-05 04:35:00|8282.9|8249.9|8290|8257|8292.9|8259.7|8282.9|8249.9|0
1636087200000|2021-11-05 04:40:00|8286.1|8253.1|8288|8255|8290.6|8257.6|8282.2|8249.2|0
1636087500000|2021-11-05 04:45:00|8290.6|8257.6|8280.1|8247.1|8290.6|8257.6|8280.1|8247.1|0
1636087800000|2021-11-05 04:50:00|8286.7|8253.7|8293.8|8260.6|8293.8|8260.6|8286.2|8253.2|0
1636088100000|2021-11-05 04:55:00|8289.9|8256.9|8290.9|8257.9|8290.9|8257.9|8286.1|8253.1|0
1636326600000|2021-11-07 23:10:00|8389.5|8356.1|8426.1|8392.5|8426.1|8392.5|8384.3|8350.9|0
1636326900000|2021-11-07 23:15:00|8434.4|8400.8|8436.8|8403.2|8447|8413.2|8434.4|8400.8|0
1636327200000|2021-11-07 23:20:00|8425.1|8391.5|8401.7|8368.1|8425.1|8391.5|8401.7|8368.1|0
1636327500000|2021-11-07 23:25:00|8400.3|8366.7|8418.2|8384.6|8418.2|8384.6|8400.3|8366.7|0
1636327800000|2021-11-07 23:30:00|8418.5|8384.9|8407|8373.4|8427.6|8394|8407|8373.4|0
1636328100000|2021-11-07 23:35:00|8402.3|8368.7|8386.7|8353.3|8402.9|8369.3|8386.7|8353.3|0
1636328400000|2021-11-07 23:40:00|8385.4|8352|8399.1|8365.5|8399.1|8365.5|8383.8|8350.4|0
1636328700000|2021-11-07 23:45:00|8393.5|8359.9|8400.5|8366.9|8405.3|8371.7|8390.8|8357.4|0
1636329000000|2021-11-07 23:50:00|8400.1|8366.5|8397|8363.4|8400.1|8366.5|8393.1|8359.5|0
1636329300000|2021-11-07 23:55:00|8399.4|8365.8|8399.7|8366.1|8401.7|8368.1|8398.2|8364.6|0
1636329600000|2021-11-08 00:00:00|8401.6|8368|8409.3|8375.7|8412.9|8379.3|8401.1|8367.5|0
1636329900000|2021-11-08 00:05:00|8412.8|8379.2|8408.3|8374.7|8416.4|8382.8|8407.5|8373.9|0
1636330200000|2021-11-08 00:10:00|8408|8374.4|8411.3|8377.7|8414.7|8381.1|8408|8374.4|0
1636330500000|2021-11-08 00:15:00|8412|8378.4|8420.6|8387|8420.6|8387|8409.1|8375.5|0
1636330800000|2021-11-08 00:20:00|8425.2|8391.6|8418.2|8384.6|8427|8393.4|8418.2|8384.6|0
1636331100000|2021-11-08 00:25:00|8416.3|8382.7|8415|8381.4|8423.6|8390|8415|8381.4|0
1636331400000|2021-11-08 00:30:00|8418.6|8385|8431.3|8397.7|8436.6|8403|8418.6|8385|0
1636331700000|2021-11-08 00:35:00|8431.2|8397.6|8444.6|8410.8|8444.6|8410.8|8431.2|8397.6|0
1636332000000|2021-11-08 00:40:00|8440.8|8407.2|8437.4|8403.8|8443.2|8409.4|8435.1|8401.5|0
1636332300000|2021-11-08 00:45:00|8437.7|8404.1|8441.1|8407.5|8442.1|8408.3|8435.2|8401.6|0
1636332600000|2021-11-08 00:50:00|8440|8406.4|8441.7|8408.1|8443.1|8409.3|8439|8405.4|0
1636332900000|2021-11-08 00:55:00|8443.7|8409.9|8436.5|8402.9|8444.5|8410.7|8434.3|8400.7|0
1636333200000|2021-11-08 01:00:00|8432.7|8399.1|8422.6|8389|8433.1|8399.5|8422.6|8389|0
1636333500000|2021-11-08 01:05:00|8420.5|8386.9|8418.5|8384.9|8421.6|8388|8414.2|8380.6|0
1636333800000|2021-11-08 01:10:00|8420.3|8386.7|8429.5|8395.9|8429.5|8395.9|8420.3|8386.7|0
1636334100000|2021-11-08 01:15:00|8429.2|8395.6|8436.7|8403.1|8439.6|8406|8429.2|8395.6|0
1636334400000|2021-11-08 01:20:00|8435.2|8401.6|8436.7|8403.1|8437.5|8403.9|8434.5|8400.9|0
1636334700000|2021-11-08 01:25:00|8436|8402.4|8451.4|8417.6|8451.6|8417.8|8436|8402.4|0
1636335000000|2021-11-08 01:30:00|8450.1|8416.3|8448.4|8414.6|8459.3|8425.5|8448.4|8414.6|0
1636335300000|2021-11-08 01:35:00|8450.9|8417.1|8461.7|8427.9|8461.8|8428|8447.1|8413.3|0
1636335600000|2021-11-08 01:40:00|8463.2|8429.4|8464.9|8431.1|8464.9|8431.1|8457.6|8423.8|0
1636335900000|2021-11-08 01:45:00|8465.9|8432.1|8457.8|8424|8465.9|8432.1|8457.8|8424|0
1636336200000|2021-11-08 01:50:00|8459.5|8425.7|8459.5|8425.7|8460.6|8426.8|8454.4|8420.6|0
1636336500000|2021-11-08 01:55:00|8461.9|8428.1|8456.6|8422.8|8461.9|8428.1|8456.4|8422.6|0
1636336800000|2021-11-08 02:00:00|8456.7|8422.9|8452.2|8418.4|8459.9|8426.1|8451.8|8418|0
1636337100000|2021-11-08 02:05:00|8453.8|8420|8451.3|8417.5|8454.7|8420.9|8447.9|8414.1|0
1636337400000|2021-11-08 02:10:00|8452.8|8419|8450.7|8416.9|8453.5|8419.7|8450.4|8416.6|0
1636337700000|2021-11-08 02:15:00|8452.9|8419.1|8461.3|8427.5|8465.3|8431.5|8452.9|8419.1|0
1636338000000|2021-11-08 02:20:00|8463.5|8429.7|8473|8439.2|8473|8439.2|8463.5|8429.7|0
1636338300000|2021-11-08 02:25:00|8472.9|8439.1|8489.2|8455.4|8489.2|8455.4|8472.9|8439.1|0
1636338600000|2021-11-08 02:30:00|8489.3|8455.5|8481.6|8447.8|8494.7|8460.7|8481.6|8447.8|0
1636338900000|2021-11-08 02:35:00|8485.3|8451.5|8485.1|8451.3|8496.3|8462.3|8485.1|8451.3|0
1636339200000|2021-11-08 02:40:00|8488.8|8455|8479.8|8446|8492.8|8458.8|8479.8|8446|0
1636339500000|2021-11-08 02:45:00|8483.5|8449.7|8473.6|8439.8|8483.5|8449.7|8473.6|8439.8|0
1636339800000|2021-11-08 02:50:00|8472.8|8439|8473.8|8440|8477.3|8443.5|8471.6|8437.8|0
1636340100000|2021-11-08 02:55:00|8472.6|8438.8|8474.3|8440.5|8477.6|8443.8|8472.6|8438.8|0
1636340400000|2021-11-08 03:00:00|8475|8441.2|8470.2|8436.4|8477.7|8443.9|8470.2|8436.4|0
1636340700000|2021-11-08 03:05:00|8468.9|8435.1|8473.1|8439.3|8473.1|8439.3|8467.2|8433.4|0
1636341000000|2021-11-08 03:10:00|8471.7|8437.9|8479.4|8445.6|8479.4|8445.6|8471.7|8437.9|0
1636341300000|2021-11-08 03:15:00|8477|8443.2|8481.9|8448.1|8485.8|8452|8477|8443.2|0
1636341600000|2021-11-08 03:20:00|8477|8443.2|8478.4|8444.6|8480.1|8446.3|8473.7|8439.9|0
1636341900000|2021-11-08 03:25:00|8479.2|8445.4|8473.8|8440|8479.2|8445.4|8468.1|8434.3|0
1636342200000|2021-11-08 03:30:00|8476.8|8443|8455.4|8421.6|8476.8|8443|8455.4|8421.6|0
1636342500000|2021-11-08 03:35:00|8457.3|8423.5|8447.2|8413.4|8457.3|8423.5|8444.3|8410.5|0
1636342800000|2021-11-08 03:40:00|8451.9|8418.1|8456.8|8423|8456.8|8423|8451.4|8417.6|0
1636343100000|2021-11-08 03:45:00|8453.5|8419.7|8455.8|8422|8457.3|8423.5|8453.5|8419.7|0
1636343400000|2021-11-08 03:50:00|8455.9|8422.1|8452.4|8418.6|8455.9|8422.1|8450.9|8417.1|0
1636343700000|2021-11-08 03:55:00|8458.4|8424.6|8460|8426.2|8460.9|8427.1|8454.3|8420.5|0
1636344000000|2021-11-08 04:00:00|8457.9|8424.1|8452.3|8418.5|8458.5|8424.7|8451.8|8418|0
1636344300000|2021-11-08 04:05:00|8451.7|8417.9|8458.1|8424.3|8458.7|8424.9|8451.7|8417.9|0
1636344600000|2021-11-08 04:10:00|8458.2|8424.4|8453.1|8419.3|8459.7|8425.9|8453.1|8419.3|0
1636344900000|2021-11-08 04:15:00|8453.7|8419.9|8445.6|8411.8|8456.5|8422.7|8438.8|8405.2|0
1636345200000|2021-11-08 04:20:00|8445.3|8411.5|8442.1|8408.3|8446.4|8412.6|8442.1|8408.3|0
1636345500000|2021-11-08 04:25:00|8436.9|8403.3|8438.7|8405.1|8438.7|8405.1|8434|8400.4|0
1636345800000|2021-11-08 04:30:00|8437.6|8404|8433.8|8400.2|8440.4|8406.8|8432.1|8398.5|0
1636346100000|2021-11-08 04:35:00|8433.7|8400.1|8433.6|8400|8437.4|8403.8|8433.5|8399.9|0
1636346400000|2021-11-08 04:40:00|8435.7|8402.1|8441.6|8408|8448.3|8414.5|8435.7|8402.1|0
1636346700000|2021-11-08 04:45:00|8441.3|8407.7|8440|8406.4|8443.4|8409.6|8435.9|8402.3|0
1636347000000|2021-11-08 04:50:00|8441.6|8408|8446.4|8412.6|8450.7|8416.9|8441.6|8408|0
1636347300000|2021-11-08 04:55:00|8447.5|8413.7|8453.2|8419.4|8455.9|8422.1|8447.5|8413.7|0
1636413000000|2021-11-08 23:10:00|8455.7|8421.9|8435.8|8402.2|8455.7|8421.9|8434.2|8400.6|0
1636413300000|2021-11-08 23:15:00|8436.4|8402.8|8397.1|8363.5|8436.4|8402.8|8395.1|8361.5|0
1636413600000|2021-11-08 23:20:00|8394.6|8361|8414|8380.4|8414|8380.4|8390.4|8357|0
1636413900000|2021-11-08 23:25:00|8417.1|8383.5|8423.7|8390.1|8428.1|8394.5|8409.2|8375.6|0
1636414200000|2021-11-08 23:30:00|8420.4|8386.8|8425.8|8392.2|8430.1|8396.5|8419.7|8386.1|0
1636414500000|2021-11-08 23:35:00|8428.3|8394.7|8436.8|8403.2|8438.9|8405.3|8421.5|8387.9|0
1636414800000|2021-11-08 23:40:00|8436.7|8403.1|8444.5|8410.7|8444.5|8410.7|8435.4|8401.8|0
1636415100000|2021-11-08 23:45:00|8444.9|8411.1|8464.5|8430.7|8464.5|8430.7|8444.9|8411.1|0
1636415400000|2021-11-08 23:50:00|8464.7|8430.9|8450|8416.2|8465.9|8432.1|8450|8416.2|0
1636415700000|2021-11-08 23:55:00|8451.8|8418|8454.3|8420.5|8457.5|8423.7|8448.9|8415.1|0
1636416000000|2021-11-09 00:00:00|8452.7|8418.9|8448.5|8414.7|8452.7|8418.9|8442.4|8408.6|0
1636416300000|2021-11-09 00:05:00|8446.4|8412.6|8465.2|8431.4|8466.2|8432.4|8446.4|8412.6|0
1636416600000|2021-11-09 00:10:00|8466.2|8432.4|8473.5|8439.7|8473.5|8439.7|8466.2|8432.4|0
1636416900000|2021-11-09 00:15:00|8477.4|8443.6|8446.9|8413.1|8477.4|8443.6|8446.9|8413.1|0
1636417200000|2021-11-09 00:20:00|8448.3|8414.5|8451.6|8417.8|8454.7|8420.9|8448.3|8414.5|0
1636417500000|2021-11-09 00:25:00|8445.4|8411.6|8450.1|8416.3|8451.9|8418.1|8443.8|8410|0
1636417800000|2021-11-09 00:30:00|8449.7|8415.9|8435|8401.4|8451|8417.2|8435|8401.4|0
1636418100000|2021-11-09 00:35:00|8431.6|8398|8423.8|8390.2|8433.6|8400|8423.8|8390.2|0
1636418400000|2021-11-09 00:40:00|8421.8|8388.2|8394|8360.4|8421.8|8388.2|8389.8|8356.4|0
1636418700000|2021-11-09 00:45:00|8393|8359.4|8401|8367.4|8401.3|8367.7|8393|8359.4|0
1636419000000|2021-11-09 00:50:00|8399.7|8366.1|8398|8364.4|8399.7|8366.1|8388.2|8354.8|0
1636419300000|2021-11-09 00:55:00|8398.6|8365|8397.4|8363.8|8399.8|8366.2|8396|8362.4|0
1636419600000|2021-11-09 01:00:00|8399.2|8365.6|8397.8|8364.2|8402.2|8368.6|8397.8|8364.2|0
1636419900000|2021-11-09 01:05:00|8395.3|8361.7|8401.4|8367.8|8401.4|8367.8|8394.4|8360.8|0
1636420200000|2021-11-09 01:10:00|8406.1|8372.5|8402.1|8368.5|8407.6|8374|8399.3|8365.7|0
1636420500000|2021-11-09 01:15:00|8404.6|8371|8409.2|8375.6|8409.2|8375.6|8402.5|8368.9|0
1636420800000|2021-11-09 01:20:00|8405.8|8372.2|8403.2|8369.6|8406.2|8372.6|8400.4|8366.8|0
1636421100000|2021-11-09 01:25:00|8402.4|8368.8|8403|8369.4|8406.4|8372.8|8402.2|8368.6|0
1636421400000|2021-11-09 01:30:00|8402.9|8369.3|8383.9|8350.5|8402.9|8369.3|8383.5|8350.1|0
1636421700000|2021-11-09 01:35:00|8384.4|8351|8389.3|8355.9|8389.3|8355.9|8381.1|8347.7|0
1636422000000|2021-11-09 01:40:00|8389|8355.6|8390.2|8356.8|8391.9|8358.3|8388.6|8355.2|0
1636422300000|2021-11-09 01:45:00|8390|8356.6|8390|8356.6|8392.4|8358.8|8386.5|8353.1|0
1636422600000|2021-11-09 01:50:00|8386.9|8353.5|8386.1|8352.7|8390.9|8357.5|8386.1|8352.7|0
1636422900000|2021-11-09 01:55:00|8383.8|8350.4|8384.3|8350.9|8387.3|8353.9|8382.2|8348.8|0
1636423200000|2021-11-09 02:00:00|8390.1|8356.7|8392.1|8358.5|8396.6|8363|8390.1|8356.7|0
1636423500000|2021-11-09 02:05:00|8391.8|8358.3|8397|8363.4|8399.1|8365.5|8389.2|8355.8|0
1636423800000|2021-11-09 02:10:00|8397.2|8363.6|8398.8|8365.2|8398.8|8365.2|8392.6|8359|0
1636424100000|2021-11-09 02:15:00|8399.7|8366.1|8399|8365.4|8399.7|8366.1|8395.3|8361.7|0
1636424400000|2021-11-09 02:20:00|8399.4|8365.8|8395.4|8361.8|8402.5|8368.9|8395.4|8361.8|0
1636424700000|2021-11-09 02:25:00|8396.8|8363.2|8406.5|8372.9|8406.5|8372.9|8396.8|8363.2|0
1636425000000|2021-11-09 02:30:00|8406.7|8373.1|8403.4|8369.8|8410.6|8377|8401.9|8368.3|0
1636425300000|2021-11-09 02:35:00|8402.9|8369.3|8399.8|8366.2|8402.9|8369.3|8395.8|8362.2|0
1636425600000|2021-11-09 02:40:00|8400.7|8367.1|8401.2|8367.6|8402.2|8368.6|8398.5|8364.9|0
1636425900000|2021-11-09 02:45:00|8400.9|8367.3|8402|8368.4|8408.6|8375|8398.9|8365.3|0
1636426200000|2021-11-09 02:50:00|8402.9|8369.3|8411.4|8377.8|8411.8|8378.2|8402.1|8368.5|0
1636426500000|2021-11-09 02:55:00|8412.4|8378.8|8410.7|8377.1|8413.7|8380.1|8409.4|8375.8|0
1636426800000|2021-11-09 03:00:00|8409.6|8376|8413.9|8380.3|8413.9|8380.3|8409.4|8375.8|0
1636427100000|2021-11-09 03:05:00|8412.8|8379.2|8413|8379.4|8414.7|8381.1|8410.4|8376.8|0
1636427400000|2021-11-09 03:10:00|8411|8377.4|8416.2|8382.6|8416.2|8382.6|8411|8377.4|0
1636427700000|2021-11-09 03:15:00|8416.6|8383|8417.9|8384.3|8422.3|8388.7|8414.7|8381.1|0
1636428000000|2021-11-09 03:20:00|8416.8|8383.2|8410.1|8376.5|8417.1|8383.5|8407.3|8373.7|0
1636428300000|2021-11-09 03:25:00|8413.6|8380|8407.9|8374.3|8413.6|8380|8407.5|8373.9|0
1636428600000|2021-11-09 03:30:00|8409.7|8376.1|8400.7|8367.1|8410|8376.4|8398.6|8365|0
1636428900000|2021-11-09 03:35:00|8390.3|8356.9|8380.5|8347.1|8390.3|8356.9|8380.1|8346.7|0
1636429200000|2021-11-09 03:40:00|8378.9|8345.5|8374.4|8341|8383.8|8350.4|8374.4|8341|0
1636429500000|2021-11-09 03:45:00|8372|8338.6|8372.3|8338.9|8375.1|8341.7|8369.1|8335.7|0
1636429800000|2021-11-09 03:50:00|8374.1|8340.7|8372.7|8339.3|8383.8|8350.4|8372.7|8339.3|0
1636430100000|2021-11-09 03:55:00|8372.2|8338.8|8371.7|8338.3|8373.2|8339.8|8371.1|8337.7|0
1636430400000|2021-11-09 04:00:00|8372.2|8338.8|8370.5|8337.1|8375|8341.6|8370.5|8337.1|0
1636430700000|2021-11-09 04:05:00|8366.4|8333|8367.2|8333.8|8371.6|8338.2|8366.4|8333|0
1636431000000|2021-11-09 04:10:00|8369.6|8336.2|8375.2|8341.8|8375.9|8342.5|8366.2|8332.8|0
1636431300000|2021-11-09 04:15:00|8373.6|8340.2|8374.7|8341.3|8375.8|8342.4|8371.4|8338|0
1636431600000|2021-11-09 04:20:00|8370.9|8337.5|8368.4|8335|8372.6|8339.2|8368.2|8334.8|0
1636431900000|2021-11-09 04:25:00|8371|8337.6|8370.7|8337.3|8372.3|8338.9|8367.5|8334.1|0
1636432200000|2021-11-09 04:30:00|8366.4|8333|8372.4|8339|8383.6|8350.2|8366.4|8333|0
1636432500000|2021-11-09 04:35:00|8370|8336.6|8367.9|8334.5|8370|8336.6|8362.9|8329.5|0
1636432800000|2021-11-09 04:40:00|8367|8333.6|8369.5|8336.1|8371.6|8338.2|8367|8333.6|0
1636433100000|2021-11-09 04:45:00|8372.4|8339|8363.7|8330.3|8372.4|8339|8363.5|8330.1|0
1636433400000|2021-11-09 04:50:00|8365.5|8332.1|8362.2|8328.8|8367|8333.6|8358.8|8325.4|0
1636433700000|2021-11-09 04:55:00|8364.6|8331.2|8353.4|8320|8364.6|8331.2|8351.4|8318|0
1636499400000|2021-11-09 23:10:00|8399.8|8366.2|8368.3|8334.9|8399.8|8366.2|8368.3|8334.9|0
1636499700000|2021-11-09 23:15:00|8360.3|8326.9|8355.6|8322.2|8362.3|8328.9|8349.9|8316.5|0
1636500000000|2021-11-09 23:20:00|8359|8325.6|8329.9|8296.7|8359|8325.6|8329.5|8296.3|0
1636500300000|2021-11-09 23:25:00|8332.1|8298.9|8320.9|8287.7|8332.1|8298.9|8320.9|8287.7|0
1636500600000|2021-11-09 23:30:00|8314.3|8281.1|8335.7|8302.5|8335.9|8302.7|8314.3|8281.1|0
1636500900000|2021-11-09 23:35:00|8332.7|8299.5|8323.7|8290.5|8332.7|8299.5|8319.6|8286.4|0
1636501200000|2021-11-09 23:40:00|8318.9|8285.7|8314.2|8281|8324.4|8291.2|8314.2|8281|0
1636501500000|2021-11-09 23:45:00|8310.9|8277.7|8316.3|8283.1|8320.4|8287.2|8309|8275.8|0
1636501800000|2021-11-09 23:50:00|8312.6|8279.4|8313.4|8280.2|8314.1|8280.9|8303.1|8269.9|0
1636502100000|2021-11-09 23:55:00|8312.2|8279|8316.3|8283.1|8317.8|8284.6|8307.3|8274.1|0
1636502400000|2021-11-10 00:00:00|8318.5|8285.3|8339|8305.8|8340.2|8307|8318.5|8285.3|0
1636502700000|2021-11-10 00:05:00|8342.7|8309.3|8329.6|8296.4|8344.8|8311.4|8329.6|8296.4|0
1636503000000|2021-11-10 00:10:00|8323.5|8290.3|8312.8|8279.6|8323.5|8290.3|8311.5|8278.3|0
1636503300000|2021-11-10 00:15:00|8318.5|8285.3|8335.4|8302.2|8345.3|8311.9|8318.5|8285.3|0
1636503600000|2021-11-10 00:20:00|8336.5|8303.3|8336.8|8303.6|8342.4|8309|8335.3|8302.1|0
1636503900000|2021-11-10 00:25:00|8331|8297.8|8319.9|8286.7|8331.3|8298.1|8319.9|8286.7|0
1636504200000|2021-11-10 00:30:00|8320.7|8287.5|8311.7|8278.5|8320.7|8287.5|8311.7|8278.5|0
1636504500000|2021-11-10 00:35:00|8315.7|8282.5|8299.8|8266.6|8315.7|8282.5|8298.4|8265.2|0
1636504800000|2021-11-10 00:40:00|8302.9|8269.7|8313.6|8280.4|8314.2|8281|8302.9|8269.7|0
1636505100000|2021-11-10 00:45:00|8311.7|8278.5|8313.4|8280.2|8320.8|8287.6|8310|8276.8|0
1636505400000|2021-11-10 00:50:00|8316.9|8283.7|8316.1|8282.9|8321.4|8288.2|8316.1|8282.9|0
1636505700000|2021-11-10 00:55:00|8315.1|8281.9|8312.6|8279.4|8317.5|8284.3|8309.5|8276.3|0
1636506000000|2021-11-10 01:00:00|8309.8|8276.6|8329.4|8296.2|8329.4|8296.2|8309.8|8276.6|0
1636506300000|2021-11-10 01:05:00|8325|8291.8|8329|8295.8|8329|8295.8|8322.4|8289.2|0
1636506600000|2021-11-10 01:10:00|8325.9|8292.7|8322.9|8289.7|8327.8|8294.6|8319.1|8285.9|0
1636506900000|2021-11-10 01:15:00|8324|8290.8|8320.3|8287.1|8324|8290.8|8316.8|8283.6|0
1636507200000|2021-11-10 01:20:00|8315.4|8282.2|8308.8|8275.6|8319.2|8286|8308.8|8275.6|0
1636507500000|2021-11-10 01:25:00|8308.3|8275.1|8305.5|8272.3|8308.3|8275.1|8302.9|8269.7|0
1636507800000|2021-11-10 01:30:00|8304.4|8271.2|8304|8270.8|8308|8274.8|8298.1|8264.9|0
1636508100000|2021-11-10 01:35:00|8303.6|8270.4|8296.2|8263|8303.8|8270.6|8295.6|8262.4|0
1636508400000|2021-11-10 01:40:00|8294.1|8260.9|8292.1|8258.9|8298.9|8265.7|8287.3|8254.3|0
1636508700000|2021-11-10 01:45:00|8293.2|8260|8291.1|8258.1|8293.8|8260.6|8288.8|8255.8|0
1636509000000|2021-11-10 01:50:00|8292.2|8259|8296.2|8263|8297|8263.8|8288|8255|0
1636509300000|2021-11-10 01:55:00|8295.3|8262.1|8299.8|8266.6|8301.3|8268.1|8294|8260.8|0
1636509600000|2021-11-10 02:00:00|8302.4|8269.2|8291.2|8258.2|8302.4|8269.2|8288.4|8255.4|0
1636509900000|2021-11-10 02:05:00|8290.4|8257.4|8272.7|8239.7|8290.4|8257.4|8272.7|8239.7|0
1636510200000|2021-11-10 02:10:00|8273.9|8240.9|8268.6|8235.6|8277.2|8244.2|8268.6|8235.6|0
1636510500000|2021-11-10 02:15:00|8270.2|8237.2|8264|8231|8270.6|8237.6|8264|8231|0
1636510800000|2021-11-10 02:20:00|8264.3|8231.3|8261.1|8228.1|8264.3|8231.3|8257.1|8224.1|0
1636511100000|2021-11-10 02:25:00|8262.9|8229.9|8268.4|8235.4|8268.4|8235.4|8260|8227|0
1636511400000|2021-11-10 02:30:00|8267.3|8234.3|8266.4|8233.4|8268.5|8235.5|8263|8230|0
1636511700000|2021-11-10 02:35:00|8266.7|8233.7|8259.5|8226.5|8266.7|8233.7|8257.7|8224.7|0
1636512000000|2021-11-10 02:40:00|8259|8226|8260.4|8227.4|8265.6|8232.6|8258.1|8225.1|0
1636512300000|2021-11-10 02:45:00|8257|8224|8258.2|8225.2|8260.6|8227.6|8255|8222|0
1636512600000|2021-11-10 02:50:00|8258|8225|8265|8232|8266.5|8233.5|8258|8225|0
1636512900000|2021-11-10 02:55:00|8265.5|8232.5|8266|8233|8267.8|8234.8|8263.3|8230.3|0
1636513200000|2021-11-10 03:00:00|8266.2|8233.2|8253.8|8220.8|8266.2|8233.2|8253.6|8220.6|0
1636513500000|2021-11-10 03:05:00|8257.5|8224.5|8259.6|8226.6|8259.6|8226.6|8254.1|8221.1|0
1636513800000|2021-11-10 03:10:00|8260.6|8227.6|8254.5|8221.5|8261|8228|8254.5|8221.5|0
1636514100000|2021-11-10 03:15:00|8259.2|8226.2|8254.9|8221.9|8259.2|8226.2|8251.9|8218.9|0
1636514400000|2021-11-10 03:20:00|8255.3|8222.3|8254.4|8221.4|8257.8|8224.8|8254.4|8221.4|0
1636514700000|2021-11-10 03:25:00|8255.5|8222.5|8256.6|8223.6|8256.6|8223.6|8252|8219|0
1636515000000|2021-11-10 03:30:00|8256.9|8223.9|8253.4|8220.4|8259.6|8226.6|8253.4|8220.4|0
1636515300000|2021-11-10 03:35:00|8253.8|8220.8|8255.6|8222.6|8257.9|8224.9|8252.7|8219.7|0
1636515600000|2021-11-10 03:40:00|8253.4|8220.4|8259.1|8226.1|8260|8227|8252.7|8219.7|0
1636515900000|2021-11-10 03:45:00|8257.2|8224.2|8253.8|8220.8|8260.8|8227.8|8251.9|8218.9|0
1636516200000|2021-11-10 03:50:00|8256|8223|8252.6|8219.6|8256.9|8223.9|8251.8|8218.8|0
1636516500000|2021-11-10 03:55:00|8253|8220|8256.3|8223.3|8258.1|8225.1|8252|8219|0
1636516800000|2021-11-10 04:00:00|8256.9|8223.9|8258.4|8225.4|8259.8|8226.8|8254.4|8221.4|0
1636517100000|2021-11-10 04:05:00|8259.2|8226.2|8257.5|8224.5|8260.6|8227.6|8257.5|8224.5|0
1636517400000|2021-11-10 04:10:00|8257.2|8224.2|8258.1|8225.1|8260.1|8227.1|8254.6|8221.6|0
1636517700000|2021-11-10 04:15:00|8258.3|8225.3|8253.3|8220.3|8258.3|8225.3|8251.7|8218.7|0
1636518000000|2021-11-10 04:20:00|8252.6|8219.6|8240.3|8207.5|8252.6|8219.6|8240.3|8207.5|0
1636518300000|2021-11-10 04:25:00|8242.1|8209.1|8245.7|8212.7|8245.7|8212.7|8239.6|8206.8|0
1636518600000|2021-11-10 04:30:00|8242.8|8209.8|8254|8221|8258.9|8225.9|8242.8|8209.8|0
1636518900000|2021-11-10 04:35:00|8255.2|8222.2|8257.9|8224.9|8259.1|8226.1|8253.6|8220.6|0
1636519200000|2021-11-10 04:40:00|8255.3|8222.3|8263.8|8230.8|8264.3|8231.3|8253.2|8220.2|0
1636519500000|2021-11-10 04:45:00|8263.7|8230.7|8258.7|8225.7|8270.9|8237.9|8257.1|8224.1|0
1636519800000|2021-11-10 04:50:00|8262.5|8229.5|8264.4|8231.4|8267.5|8234.5|8262.3|8229.3|0
1636520100000|2021-11-10 04:55:00|8266.7|8233.7|8266.4|8233.4|8267.2|8234.2|8261.5|8228.5|0
1636585800000|2021-11-10 23:10:00|8090.4|8058.2|8128.5|8096.1|8129.2|8096.8|8086.3|8054.1|0
1636586100000|2021-11-10 23:15:00|8123.4|8091|8150.4|8117.8|8150.4|8117.8|8120|8087.6|0
1636586400000|2021-11-10 23:20:00|8146.9|8114.3|8143.2|8110.6|8151.7|8119.1|8143.2|8110.6|0
1636586700000|2021-11-10 23:25:00|8153.4|8120.8|8128.9|8096.5|8153.4|8120.8|8121.2|8088.8|0
1636587000000|2021-11-10 23:30:00|8128.3|8095.9|8117.4|8085|8128.3|8095.9|8116.4|8084|0
1636587300000|2021-11-10 23:35:00|8117.2|8084.8|8136.5|8104.1|8136.5|8104.1|8117.2|8084.8|0
1636587600000|2021-11-10 23:40:00|8135.8|8103.4|8126.7|8094.3|8140.9|8108.5|8126.7|8094.3|0
1636587900000|2021-11-10 23:45:00|8120.6|8088.2|8106.3|8073.9|8120.6|8088.2|8100.4|8068|0
1636588200000|2021-11-10 23:50:00|8111.2|8078.8|8099|8066.6|8111.2|8078.8|8099|8066.6|0
1636588500000|2021-11-10 23:55:00|8100.7|8068.3|8101.1|8068.7|8106.6|8074.2|8099.8|8067.4|0
1636588800000|2021-11-11 00:00:00|8108|8075.6|8110.5|8078.1|8118.4|8086|8108|8075.6|0
1636589100000|2021-11-11 00:05:00|8110.7|8078.3|8102.5|8070.1|8110.7|8078.3|8095.7|8063.3|0
1636589400000|2021-11-11 00:10:00|8103.6|8071.2|8100.6|8068.2|8108.9|8076.5|8100.6|8068.2|0
1636589700000|2021-11-11 00:15:00|8091.6|8059.2|8085.3|8053.1|8092.8|8060.4|8085.3|8053.1|0
1636590000000|2021-11-11 00:20:00|8090.5|8058.3|8085.7|8053.5|8091.3|8058.9|8082.9|8050.7|0
1636590300000|2021-11-11 00:25:00|8086|8053.8|8077.6|8045.4|8086|8053.8|8077.6|8045.4|0
1636590600000|2021-11-11 00:30:00|8079.6|8047.4|8129.7|8097.3|8134.4|8102|8079.6|8047.4|0
1636590900000|2021-11-11 00:35:00|8127.5|8095.1|8106.1|8073.7|8127.5|8095.1|8104.5|8072.1|0
1636591200000|2021-11-11 00:40:00|8108.9|8076.5|8093.1|8060.7|8112.7|8080.3|8093.1|8060.7|0
1636591500000|2021-11-11 00:45:00|8091.2|8058.9|8087.3|8055.1|8092.7|8060.3|8084.2|8052|0
1636591800000|2021-11-11 00:50:00|8085.4|8053.2|8082.3|8050.1|8087.1|8054.9|8081.9|8049.7|0
1636592100000|2021-11-11 00:55:00|8083.2|8051|8085.6|8053.4|8086.3|8054.1|8076.9|8044.7|0
1636592400000|2021-11-11 01:00:00|8085.2|8053|8085.9|8053.7|8088.8|8056.6|8084|8051.8|0
1636592700000|2021-11-11 01:05:00|8084.8|8052.6|8077.9|8045.7|8089.4|8057.2|8077.9|8045.7|0
1636593000000|2021-11-11 01:10:00|8077|8044.8|8073|8040.8|8080.6|8048.4|8073|8040.8|0
1636593300000|2021-11-11 01:15:00|8070.8|8038.6|8072.5|8040.3|8072.9|8040.7|8064.2|8032|0
1636593600000|2021-11-11 01:20:00|8074.6|8042.4|8064.9|8032.7|8074.6|8042.4|8064.9|8032.7|0
1636593900000|2021-11-11 01:25:00|8066.2|8034|8060.7|8028.5|8068.5|8036.3|8060.7|8028.5|0
1636594200000|2021-11-11 01:30:00|8066.2|8034|8063.4|8031.2|8066.2|8034|8062.6|8030.4|0
1636594500000|2021-11-11 01:35:00|8067|8034.8|8076.3|8044.1|8076.3|8044.1|8064.9|8032.7|0
1636594800000|2021-11-11 01:40:00|8075.3|8043.1|8086|8053.8|8089.3|8057.1|8070.1|8037.9|0
1636595100000|2021-11-11 01:45:00|8084.4|8052.2|8090|8057.8|8090|8057.8|8080.3|8048.1|0
1636595400000|2021-11-11 01:50:00|8095.2|8062.8|8086.6|8054.4|8096|8063.6|8080.7|8048.5|0
1636595700000|2021-11-11 01:55:00|8086.5|8054.3|8083.3|8051.1|8086.5|8054.3|8080.7|8048.5|0
1636596000000|2021-11-11 02:00:00|8084.5|8052.3|8084.9|8052.7|8086.3|8054.1|8082.8|8050.6|0
1636596300000|2021-11-11 02:05:00|8089.2|8057|8080|8047.8|8089.2|8057|8080|8047.8|0
1636596600000|2021-11-11 02:10:00|8078.2|8046|8078.4|8046.2|8080.5|8048.3|8078.2|8046|0
1636596900000|2021-11-11 02:15:00|8079.2|8047|8077.7|8045.5|8079.6|8047.4|8074.4|8042.2|0
1636597200000|2021-11-11 02:20:00|8075.3|8043.1|8080.7|8048.5|8080.7|8048.5|8074.8|8042.6|0
1636597500000|2021-11-11 02:25:00|8080.6|8048.4|8077.8|8045.6|8080.6|8048.4|8075.3|8043.1|0
1636597800000|2021-11-11 02:30:00|8076.4|8044.2|8078.9|8046.7|8079.8|8047.6|8073.5|8041.3|0
1636598100000|2021-11-11 02:35:00|8078.1|8045.9|8076.5|8044.3|8078.1|8045.9|8073.8|8041.6|0
1636598400000|2021-11-11 02:40:00|8075|8042.8|8078.1|8045.9|8078.1|8045.9|8075|8042.8|0
1636598700000|2021-11-11 02:45:00|8077.4|8045.2|8069.5|8037.3|8077.4|8045.2|8065.1|8032.9|0
1636599000000|2021-11-11 02:50:00|8073.4|8041.2|8072.3|8040.1|8074.2|8042|8069.4|8037.2|0
1636599300000|2021-11-11 02:55:00|8073.1|8040.9|8066.5|8034.3|8073.1|8040.9|8066.1|8033.9|0
1636599600000|2021-11-11 03:00:00|8067.1|8034.9|8066.4|8034.2|8068.4|8036.2|8064.1|8031.9|0
1636599900000|2021-11-11 03:05:00|8066.1|8033.9|8080.5|8048.3|8080.5|8048.3|8066.1|8033.9|0
1636600200000|2021-11-11 03:10:00|8072.5|8040.3|8085.8|8053.6|8085.8|8053.6|8072.5|8040.3|0
1636600500000|2021-11-11 03:15:00|8086.5|8054.3|8080.9|8048.7|8090.2|8058|8080.9|8048.7|0
1636600800000|2021-11-11 03:20:00|8080.5|8048.3|8083|8050.8|8084.5|8052.3|8080.5|8048.3|0
1636601100000|2021-11-11 03:25:00|8082.5|8050.3|8090.9|8058.7|8092.5|8060.1|8082.5|8050.3|0
1636601400000|2021-11-11 03:30:00|8090.3|8058.1|8093.2|8060.8|8095.3|8062.9|8089.7|8057.5|0
1636601700000|2021-11-11 03:35:00|8095.7|8063.3|8113.4|8081|8113.4|8081|8095|8062.6|0
1636602000000|2021-11-11 03:40:00|8113.2|8080.8|8113|8080.6|8115.3|8082.9|8109.4|8077|0
1636602300000|2021-11-11 03:45:00|8110.8|8078.4|8110.2|8077.8|8113.2|8080.8|8104.3|8071.9|0
1636602600000|2021-11-11 03:50:00|8109.8|8077.4|8110.7|8078.3|8112.8|8080.4|8108|8075.6|0
1636602900000|2021-11-11 03:55:00|8111.3|8078.9|8104.5|8072.1|8111.3|8078.9|8099.1|8066.7|0
1636603200000|2021-11-11 04:00:00|8102.2|8069.8|8106.6|8074.2|8108.3|8075.9|8101.4|8069|0
1636603500000|2021-11-11 04:05:00|8108.1|8075.7|8105.8|8073.4|8109.1|8076.7|8104.2|8071.8|0
1636603800000|2021-11-11 04:10:00|8108.1|8075.7|8105|8072.6|8111|8078.6|8103.2|8070.8|0
1636604100000|2021-11-11 04:15:00|8104|8071.6|8106.1|8073.7|8107.4|8075|8103.8|8071.4|0
1636604400000|2021-11-11 04:20:00|8105.1|8072.7|8100.9|8068.5|8105.1|8072.7|8096.9|8064.5|0
1636604700000|2021-11-11 04:25:00|8101.4|8069|8103.5|8071.1|8114.9|8082.5|8101.4|8069|0
1636605000000|2021-11-11 04:30:00|8103.7|8071.3|8116.1|8083.7|8117.1|8084.7|8103.7|8071.3|0
1636605300000|2021-11-11 04:35:00|8117.7|8085.3|8102.7|8070.3|8117.7|8085.3|8102.3|8069.9|0
1636605600000|2021-11-11 04:40:00|8102.5|8070.1|8101.3|8068.9|8104|8071.6|8101|8068.6|0
1636605900000|2021-11-11 04:45:00|8099.7|8067.3|8119.7|8087.3|8119.7|8087.3|8099.7|8067.3|0
1636606200000|2021-11-11 04:50:00|8115.9|8083.5|8102.1|8069.7|8118.9|8086.5|8102.1|8069.7|0
1636606500000|2021-11-11 04:55:00|8099.5|8067.1|8102.9|8070.5|8108.5|8076.1|8097.2|8064.8|0
1636672200000|2021-11-11 23:10:00|8170.4|8137.8|8161.2|8128.6|8177.6|8145|8147.7|8115.1|0
1636672500000|2021-11-11 23:15:00|8162.3|8129.7|8172.7|8140.1|8175.6|8143|8160.9|8128.3|0
1636672800000|2021-11-11 23:20:00|8172.6|8140|8166.3|8133.7|8176.3|8143.7|8162|8129.4|0
1636673100000|2021-11-11 23:25:00|8162.3|8129.7|8149.2|8116.6|8163.5|8130.9|8148.7|8116.1|0
1636673400000|2021-11-11 23:30:00|8150.4|8117.8|8141.1|8108.7|8152.7|8120.1|8140|8107.6|0
1636673700000|2021-11-11 23:35:00|8144.9|8112.3|8149.8|8117.2|8153.4|8120.8|8144.9|8112.3|0
1636674000000|2021-11-11 23:40:00|8148.9|8116.3|8147.5|8114.9|8151.5|8118.9|8147.2|8114.6|0
1636674300000|2021-11-11 23:45:00|8146.3|8113.7|8133.5|8101.1|8146.3|8113.7|8131.5|8099.1|0
1636674600000|2021-11-11 23:50:00|8134.7|8102.3|8142.5|8109.9|8143.4|8110.8|8132.9|8100.5|0
1636674900000|2021-11-11 23:55:00|8143.5|8110.9|8139.7|8107.3|8145.2|8112.6|8139.7|8107.3|0
1636675200000|2021-11-12 00:00:00|8146.3|8113.7|8170.3|8137.7|8170.7|8138.1|8144.1|8111.5|0
1636675500000|2021-11-12 00:05:00|8167.4|8134.8|8177.5|8144.9|8179.5|8146.9|8167.4|8134.8|0
1636675800000|2021-11-12 00:10:00|8177.8|8145.2|8201.8|8169|8201.8|8169|8177.8|8145.2|0
1636676100000|2021-11-12 00:15:00|8201.3|8168.5|8202|8169.2|8205.2|8172.4|8200.3|8167.5|0
1636676400000|2021-11-12 00:20:00|8200|8167.2|8197.2|8164.4|8208.4|8175.6|8195.6|8162.8|0
1636676700000|2021-11-12 00:25:00|8199.3|8166.5|8191.6|8158.8|8202.8|8170|8191.6|8158.8|0
1636677000000|2021-11-12 00:30:00|8190.9|8158.3|8208.7|8175.9|8210|8177.2|8190.4|8157.8|0
1636677300000|2021-11-12 00:35:00|8207.3|8174.5|8211.5|8178.7|8217.6|8184.8|8207.3|8174.5|0
1636677600000|2021-11-12 00:40:00|8208.5|8175.7|8218.4|8185.6|8218.4|8185.6|8208.5|8175.7|0
1636677900000|2021-11-12 00:45:00|8220.6|8187.8|8230.9|8198.1|8235.6|8202.8|8220.6|8187.8|0
1636678200000|2021-11-12 00:50:00|8226.3|8193.5|8232.9|8200.1|8232.9|8200.1|8224.4|8191.6|0
1636678500000|2021-11-12 00:55:00|8229.2|8196.4|8223.8|8191|8229.2|8196.4|8221.3|8188.5|0
1636678800000|2021-11-12 01:00:00|8225.3|8192.5|8218.7|8185.9|8225.3|8192.5|8212.6|8179.8|0
1636679100000|2021-11-12 01:05:00|8218.3|8185.5|8206.9|8174.1|8218.3|8185.5|8201.2|8168.4|0
1636679400000|2021-11-12 01:10:00|8207.7|8174.9|8209.2|8176.4|8212.8|8180|8205.3|8172.5|0
1636679700000|2021-11-12 01:15:00|8207.2|8174.4|8229.6|8196.8|8229.6|8196.8|8207.2|8174.4|0
1636680000000|2021-11-12 01:20:00|8228.6|8195.8|8228.4|8195.6|8232.7|8199.9|8228.2|8195.4|0
1636680300000|2021-11-12 01:25:00|8224.1|8191.3|8222.9|8190.1|8227.3|8194.5|8222.7|8189.9|0
1636680600000|2021-11-12 01:30:00|8225.1|8192.3|8225.7|8192.9|8228.3|8195.5|8221|8188.2|0
1636680900000|2021-11-12 01:35:00|8226.3|8193.5|8233.4|8200.6|8233.4|8200.6|8223.1|8190.3|0
1636681200000|2021-11-12 01:40:00|8230.5|8197.7|8212.3|8179.5|8230.5|8197.7|8210.8|8178|0
1636681500000|2021-11-12 01:45:00|8214.8|8182|8216.6|8183.8|8223.6|8190.8|8214.8|8182|0
1636681800000|2021-11-12 01:50:00|8217|8184.2|8216.3|8183.5|8223.3|8190.5|8213.4|8180.6|0
1636682100000|2021-11-12 01:55:00|8214.1|8181.3|8215.1|8182.3|8216.5|8183.7|8213.1|8180.3|0
1636682400000|2021-11-12 02:00:00|8217.5|8184.7|8220|8187.2|8220|8187.2|8215.3|8182.5|0
1636682700000|2021-11-12 02:05:00|8217.3|8184.5|8219.6|8186.8|8221.4|8188.6|8217.3|8184.5|0
1636683000000|2021-11-12 02:10:00|8223.3|8190.5|8226.6|8193.8|8234.6|8201.8|8223.3|8190.5|0
1636683300000|2021-11-12 02:15:00|8223.9|8191.1|8219.3|8186.5|8227.9|8195.1|8219.3|8186.5|0
1636683600000|2021-11-12 02:20:00|8218.7|8185.9|8223.9|8191.1|8224.8|8192|8218.7|8185.9|0
1636683900000|2021-11-12 02:25:00|8224.4|8191.6|8221.7|8188.9|8226.5|8193.7|8221.7|8188.9|0
1636684200000|2021-11-12 02:30:00|8221|8188.2|8213.6|8180.8|8221|8188.2|8212.4|8179.6|0
1636684500000|2021-11-12 02:35:00|8214.4|8181.6|8213.3|8180.5|8214.4|8181.6|8210.9|8178.1|0
1636684800000|2021-11-12 02:40:00|8212.3|8179.5|8214.3|8181.5|8214.4|8181.6|8211.5|8178.7|0
1636685100000|2021-11-12 02:45:00|8214|8181.2|8227.1|8194.3|8227.1|8194.3|8213.8|8181|0
1636685400000|2021-11-12 02:50:00|8227.5|8194.7|8225.7|8192.9|8228.8|8196|8221.4|8188.6|0
1636685700000|2021-11-12 02:55:00|8226.6|8193.8|8223.4|8190.6|8227.5|8194.7|8223.4|8190.6|0
1636686000000|2021-11-12 03:00:00|8225|8192.2|8217.9|8185.1|8226.3|8193.5|8217.9|8185.1|0
1636686300000|2021-11-12 03:05:00|8215.2|8182.4|8212.9|8180.1|8215.2|8182.4|8210.1|8177.3|0
1636686600000|2021-11-12 03:10:00|8212.7|8179.9|8208.4|8175.6|8212.7|8179.9|8208.4|8175.6|0
1636686900000|2021-11-12 03:15:00|8201.7|8168.9|8202.9|8170.1|8202.9|8170.1|8199.6|8166.8|0
1636687200000|2021-11-12 03:20:00|8200.5|8167.7|8204.7|8171.9|8206.6|8173.8|8200.5|8167.7|0
1636687500000|2021-11-12 03:25:00|8206.9|8174.1|8199.5|8166.7|8207.1|8174.3|8199.5|8166.7|0
1636687800000|2021-11-12 03:30:00|8196.1|8163.3|8201.1|8168.3|8204.7|8171.9|8196.1|8163.3|0
1636688100000|2021-11-12 03:35:00|8199.5|8166.7|8202.4|8169.6|8204.9|8172.1|8197|8164.2|0
1636688400000|2021-11-12 03:40:00|8203|8170.2|8203.9|8171.1|8204.2|8171.4|8200.5|8167.7|0
1636688700000|2021-11-12 03:45:00|8200.9|8168.1|8200.3|8167.5|8203.8|8171|8199.3|8166.5|0
1636689000000|2021-11-12 03:50:00|8202.2|8169.4|8209.5|8176.7|8210.2|8177.4|8202.2|8169.4|0
1636689300000|2021-11-12 03:55:00|8210.3|8177.5|8207.7|8174.9|8211.4|8178.6|8205.8|8173|0
1636689600000|2021-11-12 04:00:00|8208.2|8175.4|8205|8172.2|8209.1|8176.3|8203.1|8170.3|0
1636689900000|2021-11-12 04:05:00|8204.2|8171.4|8205.5|8172.7|8206.1|8173.3|8199.9|8167.1|0
1636690200000|2021-11-12 04:10:00|8202.1|8169.3|8204.1|8171.3|8204.1|8171.3|8198.6|8165.8|0
1636690500000|2021-11-12 04:15:00|8202.9|8170.1|8198.4|8165.6|8203.1|8170.3|8198.4|8165.6|0
1636690800000|2021-11-12 04:20:00|8199.7|8166.9|8198.5|8165.7|8200.6|8167.8|8197.3|8164.5|0
1636691100000|2021-11-12 04:25:00|8201.3|8168.5|8212.6|8179.8|8219.1|8186.3|8200.2|8167.4|0
1636691400000|2021-11-12 04:30:00|8211.3|8178.5|8218|8185.2|8218.7|8185.9|8209.4|8176.6|0
1636691700000|2021-11-12 04:35:00|8217.9|8185.1|8221.7|8188.9|8222.1|8189.3|8217.6|8184.8|0
1636692000000|2021-11-12 04:40:00|8217.3|8184.5|8216.8|8184|8221.8|8189|8216.8|8184|0
1636692300000|2021-11-12 04:45:00|8217.7|8184.9|8220|8187.2|8223.2|8190.4|8217|8184.2|0
1636692600000|2021-11-12 04:50:00|8220.2|8187.4|8224.2|8191.4|8224.2|8191.4|8216.8|8184|0
1636692900000|2021-11-12 04:55:00|8223.2|8190.4|8226|8193.2|8226|8193.2|8219.4|8186.6|0
1636931400000|2021-11-14 23:10:00|8184.4|8151.8|8161|8128.4|8184.4|8151.8|8158.2|8125.6|0
1636931700000|2021-11-14 23:15:00|8157.8|8125.2|8155.9|8123.3|8170.4|8137.8|8155.9|8123.3|0
1636932000000|2021-11-14 23:20:00|8156.3|8123.7|8225.7|8192.9|8225.7|8192.9|8156.3|8123.7|0
1636932300000|2021-11-14 23:25:00|8227.9|8195.1|8234.1|8201.3|8245.9|8212.9|8225.7|8192.9|0
1636932600000|2021-11-14 23:30:00|8234.4|8201.6|8228.5|8195.7|8244.5|8211.5|8225.7|8192.9|0
1636932900000|2021-11-14 23:35:00|8229.8|8197|8248.1|8215.1|8249.8|8216.8|8229.8|8197|0
1636933200000|2021-11-14 23:40:00|8254.8|8221.8|8256.3|8223.3|8259.4|8226.4|8250.8|8217.8|0
1636933500000|2021-11-14 23:45:00|8254.5|8221.5|8254.1|8221.1|8258.2|8225.2|8249.9|8216.9|0
1636933800000|2021-11-14 23:50:00|8255.1|8222.1|8249.2|8216.2|8255.1|8222.1|8244|8211|0
1636934100000|2021-11-14 23:55:00|8248.8|8215.8|8216.1|8183.3|8248.8|8215.8|8209.7|8176.9|0
1636934400000|2021-11-15 00:00:00|8219.7|8186.9|8226.8|8194|8226.8|8194|8211.8|8179|0
1636934700000|2021-11-15 00:05:00|8228.2|8195.4|8230.1|8197.3|8236.1|8203.3|8228.2|8195.4|0
1636935000000|2021-11-15 00:10:00|8235.9|8203.1|8236.3|8203.5|8236.3|8203.5|8227.3|8194.5|0
1636935300000|2021-11-15 00:15:00|8235.8|8203|8218.6|8185.8|8238.6|8205.8|8218.6|8185.8|0
1636935600000|2021-11-15 00:20:00|8217.6|8184.8|8221.8|8189|8224|8191.2|8212.3|8179.5|0
1636935900000|2021-11-15 00:25:00|8222.7|8189.9|8224.6|8191.8|8233.4|8200.6|8222.7|8189.9|0
1636936200000|2021-11-15 00:30:00|8225.5|8192.7|8225.4|8192.6|8227.7|8194.9|8223.9|8191.1|0
1636936500000|2021-11-15 00:35:00|8224.5|8191.7|8238|8205.2|8238|8205.2|8224.5|8191.7|0
1636936800000|2021-11-15 00:40:00|8235.3|8202.5|8229.9|8197.1|8239.7|8206.9|8229.9|8197.1|0
1636937100000|2021-11-15 00:45:00|8229.6|8196.8|8231.3|8198.5|8237.6|8204.8|8229.6|8196.8|0
1636937400000|2021-11-15 00:50:00|8229.6|8196.8|8231.1|8198.3|8231.5|8198.7|8225.5|8192.7|0
1636937700000|2021-11-15 00:55:00|8228.7|8195.9|8227.6|8194.8|8231.6|8198.8|8225.6|8192.8|0
1636938000000|2021-11-15 01:00:00|8226.8|8194|8229.9|8197.1|8233.1|8200.3|8225.9|8193.1|0
1636938300000|2021-11-15 01:05:00|8230.8|8198|8234.7|8201.9|8235|8202.2|8225.8|8193|0
1636938600000|2021-11-15 01:10:00|8236.4|8203.6|8233.2|8200.4|8238.2|8205.4|8228.7|8195.9|0
1636938900000|2021-11-15 01:15:00|8235|8202.2|8230.9|8198.1|8235|8202.2|8226.4|8193.6|0
1636939200000|2021-11-15 01:20:00|8226.7|8193.9|8228.3|8195.5|8231.9|8199.1|8226.1|8193.3|0
1636939500000|2021-11-15 01:25:00|8229.8|8197|8232.4|8199.6|8232.8|8200|8228|8195.2|0
1636939800000|2021-11-15 01:30:00|8231.6|8198.8|8228.4|8195.6|8231.6|8198.8|8226.1|8193.3|0
1636940100000|2021-11-15 01:35:00|8229.9|8197.1|8228.8|8196|8232.4|8199.6|8228.8|8196|0
1636940400000|2021-11-15 01:40:00|8229.9|8197.1|8225.6|8192.8|8233.1|8200.3|8223.7|8190.9|0
1636940700000|2021-11-15 01:45:00|8221.8|8189|8221|8188.2|8225.2|8192.4|8220.5|8187.7|0
1636941000000|2021-11-15 01:50:00|8221.1|8188.3|8220.8|8188|8224.8|8192|8219|8186.2|0
1636941300000|2021-11-15 01:55:00|8220.5|8187.7|8217.2|8184.4|8223.5|8190.7|8217.2|8184.4|0
1636941600000|2021-11-15 02:00:00|8216.1|8183.3|8217|8184.2|8220.1|8187.3|8216.1|8183.3|0
1636941900000|2021-11-15 02:05:00|8220.6|8187.8|8210|8177.2|8221.9|8189.1|8210|8177.2|0
1636942200000|2021-11-15 02:10:00|8208.3|8175.5|8211|8178.2|8212.4|8179.6|8206.8|8174|0
1636942500000|2021-11-15 02:15:00|8208|8175.2|8210.4|8177.6|8211.6|8178.8|8207.9|8175.1|0
1636942800000|2021-11-15 02:20:00|8210.1|8177.3|8211.2|8178.4|8212.2|8179.4|8207.2|8174.4|0
1636943100000|2021-11-15 02:25:00|8210.9|8178.1|8213.9|8181.1|8213.9|8181.1|8205.9|8173.1|0
1636943400000|2021-11-15 02:30:00|8211.4|8178.6|8217|8184.2|8217.4|8184.6|8211.4|8178.6|0
1636943700000|2021-11-15 02:35:00|8215.4|8182.6|8223.2|8190.4|8227.2|8194.4|8214.7|8181.9|0
1636944000000|2021-11-15 02:40:00|8222.1|8189.3|8209.2|8176.4|8222.1|8189.3|8209.2|8176.4|0
1636944300000|2021-11-15 02:45:00|8211|8178.2|8215.2|8182.4|8220.4|8187.6|8211|8178.2|0
1636944600000|2021-11-15 02:50:00|8217.7|8184.9|8214.3|8181.5|8222|8189.2|8213.9|8181.1|0
1636944900000|2021-11-15 02:55:00|8213.9|8181.1|8216.2|8183.4|8218.4|8185.6|8213.9|8181.1|0
1636945200000|2021-11-15 03:00:00|8216|8183.2|8206.9|8174.1|8216.8|8184|8206.9|8174.1|0
1636945500000|2021-11-15 03:05:00|8204.2|8171.4|8202.2|8169.4|8205.3|8172.5|8202.2|8169.4|0
1636945800000|2021-11-15 03:10:00|8202.8|8170|8206.5|8173.7|8209.2|8176.4|8202.8|8170|0
1636946100000|2021-11-15 03:15:00|8207.4|8174.6|8204.7|8171.9|8211.6|8178.8|8203.8|8171|0
1636946400000|2021-11-15 03:20:00|8206.3|8173.5|8206|8173.2|8209.2|8176.4|8205.7|8172.9|0
1636946700000|2021-11-15 03:25:00|8206.3|8173.5|8205.5|8172.7|8212.1|8179.3|8204.5|8171.7|0
1636947000000|2021-11-15 03:30:00|8205.8|8173|8195|8162.2|8205.8|8173|8195|8162.2|0
1636947300000|2021-11-15 03:35:00|8193.9|8161.1|8197.6|8164.8|8198.5|8165.7|8191.5|8158.7|0
1636947600000|2021-11-15 03:40:00|8194.9|8162.1|8199.5|8166.7|8201.5|8168.7|8194.9|8162.1|0
1636947900000|2021-11-15 03:45:00|8198.2|8165.4|8203.7|8170.9|8203.7|8170.9|8195.5|8162.7|0
1636948200000|2021-11-15 03:50:00|8202.5|8169.7|8198.2|8165.4|8203.8|8171|8196.6|8163.8|0
1636948500000|2021-11-15 03:55:00|8195.4|8162.6|8196.2|8163.4|8200.2|8167.4|8194.4|8161.6|0
1636948800000|2021-11-15 04:00:00|8193.5|8160.7|8186.1|8153.5|8193.8|8161|8186.1|8153.5|0
1636949100000|2021-11-15 04:05:00|8188.2|8155.6|8195.1|8162.3|8198.1|8165.3|8188.2|8155.6|0
1636949400000|2021-11-15 04:10:00|8194|8161.2|8196.4|8163.6|8197.1|8164.3|8192|8159.2|0
1636949700000|2021-11-15 04:15:00|8196.8|8164|8203.2|8170.4|8203.2|8170.4|8194.9|8162.1|0
1636950000000|2021-11-15 04:20:00|8200.3|8167.5|8197.1|8164.3|8200.4|8167.6|8197.1|8164.3|0
1636950300000|2021-11-15 04:25:00|8197|8164.2|8198.7|8165.9|8200.5|8167.7|8195.4|8162.6|0
1636950600000|2021-11-15 04:30:00|8199.1|8166.3|8203.6|8170.8|8208|8175.2|8198.5|8165.7|0
1636950900000|2021-11-15 04:35:00|8203.7|8170.9|8203.9|8171.1|8206.3|8173.5|8201.1|8168.3|0
1636951200000|2021-11-15 04:40:00|8203.6|8170.8|8200.4|8167.6|8204.7|8171.9|8197.3|8164.5|0
1636951500000|2021-11-15 04:45:00|8197.9|8165.1|8198|8165.2|8200.1|8167.3|8194.4|8161.6|0
1636951800000|2021-11-15 04:50:00|8204.7|8171.9|8201.6|8168.8|8209.1|8176.3|8200.8|8168|0
1636952100000|2021-11-15 04:55:00|8201.4|8168.6|8196|8163.2|8204.2|8171.4|8196|8163.2|0
1637017800000|2021-11-15 23:10:00|8215.8|8183|8202.3|8169.5|8215.8|8183|8198.3|8165.5|0
1637018100000|2021-11-15 23:15:00|8201.7|8168.9|8209.1|8176.3|8209.5|8176.7|8183.1|8150.5|0
1637018400000|2021-11-15 23:20:00|8206.8|8174|8199.1|8166.3|8215.5|8182.7|8199.1|8166.3|0
1637018700000|2021-11-15 23:25:00|8197.5|8164.7|8192.6|8159.8|8199.4|8166.6|8189.9|8157.3|0
1637019000000|2021-11-15 23:30:00|8190.3|8157.7|8175.6|8143|8191.8|8159|8175.6|8143|0
1637019300000|2021-11-15 23:35:00|8177.3|8144.7|8176|8143.4|8180.1|8147.5|8174|8141.4|0
1637019600000|2021-11-15 23:40:00|8176.6|8144|8179.4|8146.8|8181.6|8149|8175.6|8143|0
1637019900000|2021-11-15 23:45:00|8178.6|8146|8176.7|8144.1|8181.4|8148.8|8171.4|8138.8|0
1637020200000|2021-11-15 23:50:00|8177|8144.4|8176.1|8143.5|8180.6|8148|8173.9|8141.3|0
1637020500000|2021-11-15 23:55:00|8173.1|8140.5|8169.3|8136.7|8175.5|8142.9|8161.4|8128.8|0
1637020800000|2021-11-16 00:00:00|8169.9|8137.3|8177.8|8145.2|8178.5|8145.9|8169.9|8137.3|0
1637021100000|2021-11-16 00:05:00|8177.1|8144.5|8173|8140.4|8178.4|8145.8|8173|8140.4|0
1637021400000|2021-11-16 00:10:00|8174.3|8141.7|8174.9|8142.3|8176.9|8144.3|8166.2|8133.6|0
1637021700000|2021-11-16 00:15:00|8176.1|8143.5|8177.8|8145.2|8183|8150.4|8176.1|8143.5|0
1637022000000|2021-11-16 00:20:00|8180.9|8148.3|8172.8|8140.2|8182.9|8150.3|8172.8|8140.2|0
1637022300000|2021-11-16 00:25:00|8172.2|8139.6|8170.7|8138.1|8172.7|8140.1|8169.9|8137.3|0
1637022600000|2021-11-16 00:30:00|8173.5|8140.9|8176|8143.4|8181|8148.4|8173.5|8140.9|0
1637022900000|2021-11-16 00:35:00|8178.6|8146|8168.9|8136.3|8178.6|8146|8167.4|8134.8|0
1637023200000|2021-11-16 00:40:00|8168|8135.4|8165.6|8133|8168.4|8135.8|8164.3|8131.7|0
1637023500000|2021-11-16 00:45:00|8163.3|8130.7|8163.6|8131|8170.3|8137.7|8162.3|8129.7|0
1637023800000|2021-11-16 00:50:00|8174.8|8142.2|8188.1|8155.5|8190.2|8157.6|8174.8|8142.2|0
1637024100000|2021-11-16 00:55:00|8186.1|8153.5|8190.8|8158.2|8194.1|8161.3|8186.1|8153.5|0
1637024400000|2021-11-16 01:00:00|8194.1|8161.3|8186.9|8154.3|8194.1|8161.3|8186.9|8154.3|0
1637024700000|2021-11-16 01:05:00|8185.7|8153.1|8188.3|8155.7|8195.3|8162.5|8185.7|8153.1|0
1637025000000|2021-11-16 01:10:00|8186.6|8154|8184.2|8151.6|8188.3|8155.7|8183.1|8150.5|0
1637025300000|2021-11-16 01:15:00|8182.9|8150.3|8188.3|8155.7|8190.6|8158|8182.9|8150.3|0
1637025600000|2021-11-16 01:20:00|8186.7|8154.1|8188.3|8155.7|8196.7|8163.9|8186.7|8154.1|0
1637025900000|2021-11-16 01:25:00|8188.1|8155.5|8189.1|8156.5|8189.1|8156.5|8183.2|8150.6|0
1637026200000|2021-11-16 01:30:00|8191.8|8159|8187.3|8154.7|8196|8163.2|8186.5|8153.9|0
1637026500000|2021-11-16 01:35:00|8187.7|8155.1|8182.8|8150.2|8189.1|8156.5|8180.6|8148|0
1637026800000|2021-11-16 01:40:00|8182.7|8150.1|8184.1|8151.5|8184.1|8151.5|8179.7|8147.1|0
1637027100000|2021-11-16 01:45:00|8180.9|8148.3|8180|8147.4|8182.7|8150.1|8178.3|8145.7|0
1637027400000|2021-11-16 01:50:00|8178.2|8145.6|8178.3|8145.7|8184.8|8152.2|8177.6|8145|0
1637027700000|2021-11-16 01:55:00|8182|8149.4|8210.5|8177.7|8212.7|8179.9|8182|8149.4|0
1637028000000|2021-11-16 02:00:00|8210.9|8178.1|8211|8178.2|8211.1|8178.3|8207|8174.2|0
1637028300000|2021-11-16 02:05:00|8213.7|8180.9|8210.7|8177.9|8213.9|8181.1|8207.5|8174.7|0
1637028600000|2021-11-16 02:10:00|8209|8176.2|8207.1|8174.3|8209.9|8177.1|8204|8171.2|0
1637028900000|2021-11-16 02:15:00|8204.1|8171.3|8212.9|8180.1|8212.9|8180.1|8203.7|8170.9|0
1637029200000|2021-11-16 02:20:00|8210.1|8177.3|8206.6|8173.8|8210.1|8177.3|8202.8|8170|0
1637029500000|2021-11-16 02:25:00|8205|8172.2|8198.3|8165.5|8205|8172.2|8197.7|8164.9|0
1637029800000|2021-11-16 02:30:00|8199.3|8166.5|8203.7|8170.9|8204.1|8171.3|8199|8166.2|0
1637030100000|2021-11-16 02:35:00|8199.1|8166.3|8185|8152.4|8199.1|8166.3|8184.4|8151.8|0
1637030400000|2021-11-16 02:40:00|8183.3|8150.7|8182.7|8150.1|8183.9|8151.3|8180|8147.4|0
1637030700000|2021-11-16 02:45:00|8179.8|8147.2|8170.3|8137.7|8179.8|8147.2|8167.6|8135|0
1637031000000|2021-11-16 02:50:00|8167.6|8135|8166.1|8133.5|8169.8|8137.2|8165.9|8133.3|0
1637031300000|2021-11-16 02:55:00|8169.4|8136.8|8180.1|8147.5|8180.7|8148.1|8169.4|8136.8|0
1637031600000|2021-11-16 03:00:00|8179.9|8147.3|8176.8|8144.2|8182.9|8150.3|8176.8|8144.2|0
1637031900000|2021-11-16 03:05:00|8175.4|8142.8|8178.9|8146.3|8180.2|8147.6|8174.3|8141.7|0
1637032200000|2021-11-16 03:10:00|8181.5|8148.9|8183.6|8151|8187.3|8154.7|8181.5|8148.9|0
1637032500000|2021-11-16 03:15:00|8184.5|8151.9|8181.4|8148.8|8186.3|8153.7|8181.4|8148.8|0
1637032800000|2021-11-16 03:20:00|8181.3|8148.7|8179.3|8146.7|8183|8150.4|8179.3|8146.7|0
1637033100000|2021-11-16 03:25:00|8181.1|8148.5|8180.5|8147.9|8184.6|8152|8178.8|8146.2|0
1637033400000|2021-11-16 03:30:00|8179.9|8147.3|8174.7|8142.1|8179.9|8147.3|8170.9|8138.3|0
1637033700000|2021-11-16 03:35:00|8171.4|8138.8|8168.2|8135.6|8173.3|8140.7|8168.2|8135.6|0
1637034000000|2021-11-16 03:40:00|8169|8136.4|8172.1|8139.5|8172.1|8139.5|8168.3|8135.7|0
1637034300000|2021-11-16 03:45:00|8168.4|8135.8|8160.5|8127.9|8172.3|8139.7|8160.5|8127.9|0
1637034600000|2021-11-16 03:50:00|8161|8128.4|8161.3|8128.7|8165.1|8132.5|8161|8128.4|0
1637034900000|2021-11-16 03:55:00|8161.1|8128.5|8158.1|8125.5|8162.5|8129.9|8153.7|8121.1|0
1637035200000|2021-11-16 04:00:00|8160.3|8127.7|8153.9|8121.3|8162.4|8129.8|8153.2|8120.6|0
1637035500000|2021-11-16 04:05:00|8150.7|8118.1|8150.7|8118.1|8153|8120.4|8148.7|8116.1|0
1637035800000|2021-11-16 04:10:00|8148.8|8116.2|8148.6|8116|8150|8117.4|8147.3|8114.7|0
1637036100000|2021-11-16 04:15:00|8144.9|8112.3|8137.1|8104.7|8144.9|8112.3|8137.1|8104.7|0
1637036400000|2021-11-16 04:20:00|8137.9|8105.5|8138.2|8105.8|8138.9|8106.5|8131.7|8099.3|0
1637036700000|2021-11-16 04:25:00|8139.9|8107.5|8131.9|8099.5|8139.9|8107.5|8131.9|8099.5|0
1637037000000|2021-11-16 04:30:00|8132.2|8099.8|8131.1|8098.7|8135.6|8103.2|8127.8|8095.4|0
1637037300000|2021-11-16 04:35:00|8133.5|8101.1|8136.3|8103.9|8144.3|8111.7|8133.5|8101.1|0
1637037600000|2021-11-16 04:40:00|8135.1|8102.7|8137|8104.6|8137.9|8105.5|8135.1|8102.7|0
1637037900000|2021-11-16 04:45:00|8134.2|8101.8|8134.7|8102.3|8136.2|8103.8|8132.7|8100.3|0
1637038200000|2021-11-16 04:50:00|8139|8106.6|8138|8105.6|8139|8106.6|8135|8102.6|0
1637038500000|2021-11-16 04:55:00|8135.1|8102.7|8135.7|8103.3|8136.4|8104|8130.2|8097.8|0
1637104200000|2021-11-16 23:10:00|8109|8076.6|8143.1|8110.5|8145.2|8112.6|8099.8|8067.4|0
1637104500000|2021-11-16 23:15:00|8138.6|8106.2|8146.1|8113.5|8158.8|8126.2|8138.6|8106.2|0
1637104800000|2021-11-16 23:20:00|8147|8114.4|8140.9|8108.5|8147|8114.4|8133.4|8101|0
1637105100000|2021-11-16 23:25:00|8146.6|8114|8144.6|8112|8148.4|8115.8|8135.6|8103.2|0
1637105400000|2021-11-16 23:30:00|8146.3|8113.7|8176.4|8143.8|8180.6|8148|8146.3|8113.7|0
1637105700000|2021-11-16 23:35:00|8177.3|8144.7|8140.5|8108.1|8177.3|8144.7|8140.5|8108.1|0
1637106000000|2021-11-16 23:40:00|8140.8|8108.4|8168.6|8136|8170.1|8137.5|8140.8|8108.4|0
1637106300000|2021-11-16 23:45:00|8166.7|8134.1|8161.5|8128.9|8166.7|8134.1|8161.5|8128.9|0
1637106600000|2021-11-16 23:50:00|8158.8|8126.2|8168.9|8136.3|8168.9|8136.3|8158.1|8125.5|0
1637106900000|2021-11-16 23:55:00|8170|8137.4|8168.1|8135.5|8172.7|8140.1|8163.8|8131.2|0
1637107200000|2021-11-17 00:00:00|8166.8|8134.2|8175.6|8143|8178|8145.4|8165|8132.4|0
1637107500000|2021-11-17 00:05:00|8173.6|8141|8166.3|8133.7|8173.6|8141|8166.3|8133.7|0
1637107800000|2021-11-17 00:10:00|8168.4|8135.8|8163.4|8130.8|8168.4|8135.8|8163.1|8130.5|0
1637108100000|2021-11-17 00:15:00|8163.6|8131|8180.7|8148.1|8180.7|8148.1|8163.6|8131|0
1637108400000|2021-11-17 00:20:00|8179.5|8146.9|8158.9|8126.3|8179.5|8146.9|8158|8125.4|0
1637108700000|2021-11-17 00:25:00|8157.9|8125.3|8152.4|8119.8|8160.5|8127.9|8150.2|8117.6|0
1637109000000|2021-11-17 00:30:00|8150|8117.4|8171.4|8138.8|8171.4|8138.8|8149.8|8117.2|0
1637109300000|2021-11-17 00:35:00|8174.8|8142.2|8181.9|8149.3|8185|8152.4|8171.3|8138.7|0
1637109600000|2021-11-17 00:40:00|8175.7|8143.1|8172.8|8140.2|8180.1|8147.5|8171.2|8138.6|0
1637109900000|2021-11-17 00:45:00|8172.5|8139.9|8177.9|8145.3|8177.9|8145.3|8171.1|8138.5|0
1637110200000|2021-11-17 00:50:00|8175|8142.4|8190.2|8157.6|8190.2|8157.6|8175|8142.4|0
1637110500000|2021-11-17 00:55:00|8190|8157.4|8185.4|8152.8|8190|8157.4|8185.3|8152.7|0
1637110800000|2021-11-17 01:00:00|8184.2|8151.6|8196.8|8164|8197.2|8164.4|8184.2|8151.6|0
1637111100000|2021-11-17 01:05:00|8194.5|8161.7|8200.1|8167.3|8202.1|8169.3|8193.9|8161.1|0
1637111400000|2021-11-17 01:10:00|8202.3|8169.5|8206.2|8173.4|8207.7|8174.9|8201|8168.2|0
1637111700000|2021-11-17 01:15:00|8207.4|8174.6|8194.2|8161.4|8208|8175.2|8194.2|8161.4|0
1637112000000|2021-11-17 01:20:00|8194.8|8162|8195.9|8163.1|8195.9|8163.1|8190.1|8157.5|0
1637112300000|2021-11-17 01:25:00|8199.3|8166.5|8196.2|8163.4|8202.2|8169.4|8195.9|8163.1|0
1637112600000|2021-11-17 01:30:00|8196|8163.2|8188.2|8155.6|8196.5|8163.7|8188.2|8155.6|0
1637112900000|2021-11-17 01:35:00|8189.8|8157.2|8195|8162.2|8197.4|8164.6|8188.2|8155.6|0
1637113200000|2021-11-17 01:40:00|8193.6|8160.8|8176.7|8144.1|8195.2|8162.4|8176.7|8144.1|0
1637113500000|2021-11-17 01:45:00|8177.8|8145.2|8172.1|8139.5|8177.8|8145.2|8169.4|8136.8|0
1637113800000|2021-11-17 01:50:00|8174.8|8142.2|8169|8136.4|8175.7|8143.1|8167.3|8134.7|0
1637114100000|2021-11-17 01:55:00|8168.4|8135.8|8162.1|8129.5|8168.4|8135.8|8160.5|8127.9|0
1637114400000|2021-11-17 02:00:00|8160.9|8128.3|8152.6|8120|8160.9|8128.3|8149.4|8116.8|0
1637114700000|2021-11-17 02:05:00|8151.3|8118.7|8157.6|8125|8158.1|8125.5|8149.7|8117.1|0
1637115000000|2021-11-17 02:10:00|8155.7|8123.1|8163.3|8130.7|8163.3|8130.7|8155.7|8123.1|0
1637115300000|2021-11-17 02:15:00|8170.2|8137.6|8168.6|8136|8174.7|8142.1|8168.6|8136|0
1637115600000|2021-11-17 02:20:00|8166.5|8133.9|8164.8|8132.2|8168.8|8136.2|8160.5|8127.9|0
1637115900000|2021-11-17 02:25:00|8161.4|8128.8|8166.9|8134.3|8166.9|8134.3|8161|8128.4|0
1637116200000|2021-11-17 02:30:00|8167.1|8134.5|8178.6|8146|8179.8|8147.2|8167.1|8134.5|0
1637116500000|2021-11-17 02:35:00|8176.5|8143.9|8168.8|8136.2|8176.6|8144|8166.4|8133.8|0
1637116800000|2021-11-17 02:40:00|8167.6|8135|8167.9|8135.3|8170.7|8138.1|8167.1|8134.5|0
1637117100000|2021-11-17 02:45:00|8168.4|8135.8|8166.6|8134|8168.4|8135.8|8160|8127.4|0
1637117400000|2021-11-17 02:50:00|8167.2|8134.6|8171.3|8138.7|8172.8|8140.2|8167.2|8134.6|0
1637117700000|2021-11-17 02:55:00|8173.8|8141.2|8170.3|8137.7|8173.8|8141.2|8168.7|8136.1|0
1637118000000|2021-11-17 03:00:00|8167.3|8134.7|8175.4|8142.8|8175.4|8142.8|8166.4|8133.8|0
1637118300000|2021-11-17 03:05:00|8174.7|8142.1|8190.7|8158.1|8192|8159.2|8174.7|8142.1|0
1637118600000|2021-11-17 03:10:00|8188.4|8155.8|8175.1|8142.5|8190|8157.4|8175.1|8142.5|0
1637118900000|2021-11-17 03:15:00|8174.9|8142.3|8171.2|8138.6|8175.4|8142.8|8169.1|8136.5|0
1637119200000|2021-11-17 03:20:00|8169|8136.4|8165.2|8132.6|8170.9|8138.3|8165.2|8132.6|0
1637119500000|2021-11-17 03:25:00|8165.5|8132.9|8153.5|8120.9|8165.5|8132.9|8153.2|8120.6|0
1637119800000|2021-11-17 03:30:00|8154.4|8121.8|8147.1|8114.5|8155.8|8123.2|8146.6|8114|0
1637120100000|2021-11-17 03:35:00|8149.1|8116.5|8147|8114.4|8150.7|8118.1|8146|8113.4|0
1637120400000|2021-11-17 03:40:00|8147.7|8115.1|8140.1|8107.7|8151.7|8119.1|8140.1|8107.7|0
1637120700000|2021-11-17 03:45:00|8139.7|8107.3|8132.8|8100.4|8141|8108.6|8132.8|8100.4|0
1637121000000|2021-11-17 03:50:00|8134.9|8102.5|8148.6|8116|8148.6|8116|8132.4|8100|0
1637121300000|2021-11-17 03:55:00|8146.7|8114.1|8142.9|8110.3|8150.7|8118.1|8142.9|8110.3|0
1637121600000|2021-11-17 04:00:00|8145.3|8112.7|8147.3|8114.7|8147.3|8114.7|8141.5|8108.9|0
1637121900000|2021-11-17 04:05:00|8147|8114.4|8140.7|8108.3|8149.6|8117|8140.7|8108.3|0
1637122200000|2021-11-17 04:10:00|8139.6|8107.2|8151.2|8118.6|8151.2|8118.6|8136.6|8104.2|0
1637122500000|2021-11-17 04:15:00|8149.6|8117|8146.1|8113.5|8150.4|8117.8|8141.5|8108.9|0
1637122800000|2021-11-17 04:20:00|8145.8|8113.2|8149.9|8117.3|8152.3|8119.7|8145.8|8113.2|0
1637123100000|2021-11-17 04:25:00|8148.7|8116.1|8148.7|8116.1|8153.6|8121|8148|8115.4|0
1637123400000|2021-11-17 04:30:00|8147.4|8114.8|8153.1|8120.5|8153.1|8120.5|8146.6|8114|0
1637123700000|2021-11-17 04:35:00|8149.4|8116.8|8158.2|8125.6|8159|8126.4|8148.4|8115.8|0
1637124000000|2021-11-17 04:40:00|8160.2|8127.6|8157.1|8124.5|8160.2|8127.6|8153|8120.4|0
1637124300000|2021-11-17 04:45:00|8155.9|8123.3|8155.2|8122.6|8157.4|8124.8|8151.6|8119|0
1637124600000|2021-11-17 04:50:00|8154.7|8122.1|8161.6|8129|8161.6|8129|8153.4|8120.8|0
1637124900000|2021-11-17 04:55:00|8161.1|8128.5|8164.6|8132|8168|8135.4|8161.1|8128.5|0
1637190600000|2021-11-17 23:10:00|8044.7|8012.5|8020.1|7988.1|8044.7|8012.5|8019|7987|0
1637190900000|2021-11-17 23:15:00|8020.3|7988.3|8028.8|7996.8|8030|7998|8015.1|7983.1|0
1637191200000|2021-11-17 23:20:00|8029.8|7997.8|8029.4|7997.4|8033.4|8001.4|8008.7|7976.7|0
1637191500000|2021-11-17 23:25:00|8028.6|7996.6|8028.6|7996.6|8038|8006|8023.7|7991.7|0
1637191800000|2021-11-17 23:30:00|8023.9|7991.9|8034.2|8002.2|8034.2|8002.2|8016.7|7984.7|0
1637192100000|2021-11-17 23:35:00|8035.5|8003.5|8065.1|8032.9|8065.1|8032.9|8035.5|8003.5|0
1637192400000|2021-11-17 23:40:00|8062.6|8030.4|8067.3|8035.1|8076.3|8044.1|8061.1|8028.9|0
1637192700000|2021-11-17 23:45:00|8067.4|8035.2|8070.7|8038.5|8070.7|8038.5|8065.6|8033.4|0
1637193000000|2021-11-17 23:50:00|8068.9|8036.7|8087.2|8055|8088.4|8056.2|8066.5|8034.3|0
1637193300000|2021-11-17 23:55:00|8088|8055.8|8093.1|8060.7|8103.1|8070.7|8086.3|8054.1|0
1637193600000|2021-11-18 00:00:00|8092.4|8060|8084.2|8052|8092.4|8060|8081.6|8049.4|0
1637193900000|2021-11-18 00:05:00|8084.6|8052.4|8096.7|8064.3|8097|8064.6|8084.6|8052.4|0
1637194200000|2021-11-18 00:10:00|8094.9|8062.5|8088.8|8056.6|8094.9|8062.5|8086.3|8054.1|0
1637194500000|2021-11-18 00:15:00|8087.2|8055|8081.8|8049.6|8087.2|8055|8081.7|8049.5|0
1637194800000|2021-11-18 00:20:00|8082|8049.8|8086.7|8054.5|8090|8057.8|8081|8048.8|0
1637195100000|2021-11-18 00:25:00|8087.2|8055|8084.6|8052.4|8090.9|8058.7|8084.6|8052.4|0
1637195400000|2021-11-18 00:30:00|8084.5|8052.3|8106.2|8073.8|8106.2|8073.8|8084.5|8052.3|0
1637195700000|2021-11-18 00:35:00|8102.5|8070.1|8105.3|8072.9|8110.2|8077.8|8102.5|8070.1|0
1637196000000|2021-11-18 00:40:00|8103.8|8071.4|8105.8|8073.4|8110.7|8078.3|8099.5|8067.1|0
1637196300000|2021-11-18 00:45:00|8102.3|8069.9|8092.9|8060.5|8103.9|8071.5|8092.9|8060.5|0
1637196600000|2021-11-18 00:50:00|8097.8|8065.4|8095.1|8062.7|8097.8|8065.4|8092.5|8060.1|0
1637196900000|2021-11-18 00:55:00|8093|8060.6|8090.6|8058.4|8095.4|8063|8088.6|8056.4|0
1637197200000|2021-11-18 01:00:00|8087.8|8055.6|8095.7|8063.3|8101.2|8068.8|8087.8|8055.6|0
1637197500000|2021-11-18 01:05:00|8096.8|8064.4|8093.9|8061.5|8102.6|8070.2|8093.9|8061.5|0
1637197800000|2021-11-18 01:10:00|8097|8064.6|8087.9|8055.7|8097.2|8064.8|8087.9|8055.7|0
1637198100000|2021-11-18 01:15:00|8088.9|8056.7|8089.5|8057.3|8089.5|8057.3|8085.4|8053.2|0
1637198400000|2021-11-18 01:20:00|8088.3|8056.1|8091.3|8058.9|8093.2|8060.8|8085|8052.8|0
1637198700000|2021-11-18 01:25:00|8091.7|8059.3|8086.5|8054.3|8092.4|8060|8085|8052.8|0
1637199000000|2021-11-18 01:30:00|8088.4|8056.2|8097.5|8065.1|8097.5|8065.1|8088.4|8056.2|0
1637199300000|2021-11-18 01:35:00|8093.2|8060.8|8096.4|8064|8096.9|8064.5|8092.8|8060.4|0
1637199600000|2021-11-18 01:40:00|8095.2|8062.8|8101.6|8069.2|8106.2|8073.8|8094.6|8062.2|0
1637199900000|2021-11-18 01:45:00|8106.7|8074.3|8095.9|8063.5|8106.7|8074.3|8095.9|8063.5|0
1637200200000|2021-11-18 01:50:00|8092.5|8060.1|8103.1|8070.7|8104.7|8072.3|8092.2|8059.8|0
1637200500000|2021-11-18 01:55:00|8099.8|8067.4|8105.6|8073.2|8106.7|8074.3|8099.8|8067.4|0
1637200800000|2021-11-18 02:00:00|8106.9|8074.5|8115.6|8083.2|8120.9|8088.5|8106.2|8073.8|0
1637201100000|2021-11-18 02:05:00|8114.6|8082.2|8112.1|8079.7|8117.1|8084.7|8110.9|8078.5|0
1637201400000|2021-11-18 02:10:00|8100.3|8067.9|8101.7|8069.3|8103.8|8071.4|8097.8|8065.4|0
1637201700000|2021-11-18 02:15:00|8100.8|8068.4|8093.3|8060.9|8100.8|8068.4|8091.9|8059.5|0
1637202000000|2021-11-18 02:20:00|8092.6|8060.2|8090.5|8058.3|8093.4|8061|8089.5|8057.3|0
1637202300000|2021-11-18 02:25:00|8090.8|8058.6|8088.7|8056.5|8090.8|8058.6|8086.6|8054.4|0
1637202600000|2021-11-18 02:30:00|8082.8|8050.6|8080.4|8048.2|8083.3|8051.1|8077.3|8045.1|0
1637202900000|2021-11-18 02:35:00|8077.8|8045.6|8077.8|8045.6|8079.7|8047.5|8077.6|8045.4|0
1637203200000|2021-11-18 02:40:00|8079.4|8047.2|8077.9|8045.7|8082.5|8050.3|8077.9|8045.7|0
1637203500000|2021-11-18 02:45:00|8079.8|8047.6|8073.7|8041.5|8081.5|8049.3|8073.7|8041.5|0
1637203800000|2021-11-18 02:50:00|8070.1|8037.9|8069.7|8037.5|8074.7|8042.5|8069.7|8037.5|0
1637204100000|2021-11-18 02:55:00|8066.3|8034.1|8065|8032.8|8070.5|8038.3|8063.3|8031.1|0
1637204400000|2021-11-18 03:00:00|8066.9|8034.7|8077.2|8045|8077.5|8045.3|8065.6|8033.4|0
1637204700000|2021-11-18 03:05:00|8077.5|8045.3|8065.9|8033.7|8077.5|8045.3|8065.9|8033.7|0
1637205000000|2021-11-18 03:10:00|8065.6|8033.4|8067.4|8035.2|8069.4|8037.2|8064.8|8032.6|0
1637205300000|2021-11-18 03:15:00|8063.1|8030.9|8061.5|8029.3|8065.6|8033.4|8061|8028.8|0
1637205600000|2021-11-18 03:20:00|8061.4|8029.2|8066.7|8034.5|8068|8035.8|8061.4|8029.2|0
1637205900000|2021-11-18 03:25:00|8063.8|8031.6|8066.9|8034.7|8069.5|8037.3|8062.8|8030.6|0
1637206200000|2021-11-18 03:30:00|8062.3|8030.1|8064.9|8032.7|8064.9|8032.7|8059|8026.8|0
1637206500000|2021-11-18 03:35:00|8064|8031.8|8061.3|8029.1|8065.2|8033|8060.4|8028.2|0
1637206800000|2021-11-18 03:40:00|8060.8|8028.6|8063.1|8030.9|8064.5|8032.3|8060.8|8028.6|0
1637207100000|2021-11-18 03:45:00|8060.3|8028.1|8064.9|8032.7|8065.5|8033.3|8060.3|8028.1|0
1637207400000|2021-11-18 03:50:00|8064.8|8032.6|8067.5|8035.3|8068|8035.8|8064.7|8032.5|0
1637207700000|2021-11-18 03:55:00|8065.2|8033|8065.1|8032.9|8068.1|8035.9|8065.1|8032.9|0
1637208000000|2021-11-18 04:00:00|8064.1|8031.9|8063.8|8031.6|8066|8033.8|8062.9|8030.7|0
1637208300000|2021-11-18 04:05:00|8065.7|8033.5|8066.6|8034.4|8066.7|8034.5|8065.3|8033.1|0
1637208600000|2021-11-18 04:10:00|8066|8033.8|8068.3|8036.1|8069.6|8037.4|8066|8033.8|0
1637208900000|2021-11-18 04:15:00|8066.3|8034.1|8063|8030.8|8066.4|8034.2|8061|8028.8|0
1637209200000|2021-11-18 04:20:00|8064.4|8032.2|8061.7|8029.5|8066|8033.8|8061.6|8029.4|0
1637209500000|2021-11-18 04:25:00|8060.7|8028.5|8064.3|8032.1|8065|8032.8|8059.6|8027.4|0
1637209800000|2021-11-18 04:30:00|8065.1|8032.9|8072.7|8040.5|8073.6|8041.4|8064.6|8032.4|0
1637210100000|2021-11-18 04:35:00|8073|8040.8|8071.9|8039.7|8074.9|8042.7|8070.6|8038.4|0
1637210400000|2021-11-18 04:40:00|8069.2|8037|8071.7|8039.5|8073.4|8041.2|8069.2|8037|0
1637210700000|2021-11-18 04:45:00|8069.4|8037.2|8069.2|8037|8074.5|8042.3|8069.2|8037|0
1637211000000|2021-11-18 04:50:00|8067.6|8035.4|8061.1|8028.9|8070.6|8038.4|8061.1|8028.9|0
1637211300000|2021-11-18 04:55:00|8063.7|8031.5|8063.1|8030.9|8071.6|8039.4|8061.4|8029.2|0
1637277000000|2021-11-18 23:10:00|8043.9|8011.7|8046.5|8014.3|8064.3|8032.1|8043.4|8011.2|0
1637277300000|2021-11-18 23:15:00|8046.9|8014.7|8052.7|8020.5|8061.4|8029.2|8045.5|8013.3|0
1637277600000|2021-11-18 23:20:00|8051.8|8019.6|8044.5|8012.3|8051.8|8019.6|8039.4|8007.4|0
1637277900000|2021-11-18 23:25:00|8042|8009.8|8043.3|8011.1|8043.3|8011.1|8036.5|8004.5|0
1637278200000|2021-11-18 23:30:00|8044.8|8012.6|8040.8|8008.8|8045.6|8013.4|8037.9|8005.9|0
1637278500000|2021-11-18 23:35:00|8043.8|8011.6|8053.1|8020.9|8053.1|8020.9|8043.8|8011.6|0
1637278800000|2021-11-18 23:40:00|8052.4|8020.2|8059.2|8027|8059.2|8027|8052.4|8020.2|0
1637279100000|2021-11-18 23:45:00|8061.9|8029.7|8071.8|8039.6|8071.8|8039.6|8061.9|8029.7|0
1637279400000|2021-11-18 23:50:00|8072.1|8039.9|8069|8036.8|8077.9|8045.7|8069|8036.8|0
1637279700000|2021-11-18 23:55:00|8070.2|8038|8062.9|8030.7|8070.2|8038|8062.8|8030.6|0
1637280000000|2021-11-19 00:00:00|8059|8026.8|8072.1|8039.9|8073.3|8041.1|8057.2|8025|0
1637280300000|2021-11-19 00:05:00|8079|8046.8|8103.3|8070.9|8103.3|8070.9|8079|8046.8|0
1637280600000|2021-11-19 00:10:00|8104|8071.6|8097.8|8065.4|8109.7|8077.3|8096.2|8063.8|0
1637280900000|2021-11-19 00:15:00|8097.2|8064.8|8097.5|8065.1|8098.7|8066.3|8091.8|8059.4|0
1637281200000|2021-11-19 00:20:00|8096.2|8063.8|8096.3|8063.9|8098.1|8065.7|8090.6|8058.4|0
1637281500000|2021-11-19 00:25:00|8097.8|8065.4|8088.5|8056.3|8099.2|8066.8|8088.2|8056|0
1637281800000|2021-11-19 00:30:00|8092.4|8060|8091.8|8059.4|8095.3|8062.9|8090.4|8058.2|0
1637282100000|2021-11-19 00:35:00|8093.4|8061|8080.5|8048.3|8095.1|8062.7|8080.5|8048.3|0
1637282400000|2021-11-19 00:40:00|8080.8|8048.6|8086.2|8054|8088.6|8056.4|8080.8|8048.6|0
1637282700000|2021-11-19 00:45:00|8083.1|8050.9|8086.4|8054.2|8086.4|8054.2|8078.7|8046.5|0
1637283000000|2021-11-19 00:50:00|8085.4|8053.2|8091|8058.8|8091|8058.8|8081.4|8049.2|0
1637283300000|2021-11-19 00:55:00|8091.6|8059.2|8083.8|8051.6|8091.6|8059.2|8083.8|8051.6|0
1637283600000|2021-11-19 01:00:00|8084.6|8052.4|8080.9|8048.7|8084.6|8052.4|8079.8|8047.6|0
1637283900000|2021-11-19 01:05:00|8083.8|8051.6|8067.6|8035.4|8085.1|8052.9|8067.6|8035.4|0
1637284200000|2021-11-19 01:10:00|8076.3|8044.1|8077.9|8045.7|8077.9|8045.7|8073.7|8041.5|0
1637284500000|2021-11-19 01:15:00|8078.4|8046.2|8079.3|8047.1|8083.7|8051.5|8077.2|8045|0
1637284800000|2021-11-19 01:20:00|8079.6|8047.4|8076.4|8044.2|8080.5|8048.3|8072.7|8040.5|0
1637285100000|2021-11-19 01:25:00|8078.5|8046.3|8077.4|8045.2|8079.8|8047.6|8074|8041.8|0
1637285400000|2021-11-19 01:30:00|8073.2|8041|8072.5|8040.3|8074.4|8042.2|8069.7|8037.5|0
1637285700000|2021-11-19 01:35:00|8069.5|8037.3|8070.5|8038.3|8073.1|8040.9|8066.9|8034.7|0
1637286000000|2021-11-19 01:40:00|8069.8|8037.6|8070.8|8038.6|8074.1|8041.9|8068.8|8036.6|0
1637286300000|2021-11-19 01:45:00|8072.5|8040.3|8080.7|8048.5|8083.2|8051|8072.5|8040.3|0
1637286600000|2021-11-19 01:50:00|8081.3|8049.1|8079.8|8047.6|8082|8049.8|8076.7|8044.5|0
1637286900000|2021-11-19 01:55:00|8079|8046.8|8074.2|8042|8080.7|8048.5|8069.6|8037.4|0
1637287200000|2021-11-19 02:00:00|8071.3|8039.1|8072.1|8039.9|8078.4|8046.2|8070.8|8038.6|0
1637287500000|2021-11-19 02:05:00|8073.8|8041.6|8079.2|8047|8080.7|8048.5|8073.8|8041.6|0
1637287800000|2021-11-19 02:10:00|8079.1|8046.9|8082.1|8049.9|8083.4|8051.2|8079.1|8046.9|0
1637288100000|2021-11-19 02:15:00|8083.7|8051.5|8079.2|8047|8083.7|8051.5|8077.4|8045.2|0
1637288400000|2021-11-19 02:20:00|8080.3|8048.1|8074.3|8042.1|8080.6|8048.4|8073.5|8041.3|0
1637288700000|2021-11-19 02:25:00|8074.4|8042.2|8077.9|8045.7|8078.4|8046.2|8072|8039.8|0
1637289000000|2021-11-19 02:30:00|8080.5|8048.3|8073.9|8041.7|8080.5|8048.3|8073.9|8041.7|0
1637289300000|2021-11-19 02:35:00|8074.5|8042.3|8072.9|8040.7|8080.4|8048.2|8072.9|8040.7|0
1637289600000|2021-11-19 02:40:00|8074.3|8042.1|8078.3|8046.1|8078.6|8046.4|8073.7|8041.5|0
1637289900000|2021-11-19 02:45:00|8074|8041.8|8073.3|8041.1|8077.2|8045|8068.8|8036.6|0
1637290200000|2021-11-19 02:50:00|8073.4|8041.2|8075.1|8042.9|8076|8043.8|8068.7|8036.5|0
1637290500000|2021-11-19 02:55:00|8073.9|8041.7|8076.1|8043.9|8076.1|8043.9|8073.9|8041.7|0
1637290800000|2021-11-19 03:00:00|8075.1|8042.9|8076.7|8044.5|8077.2|8045|8071.4|8039.2|0
1637291100000|2021-11-19 03:05:00|8077.8|8045.6|8084.2|8052|8084.2|8052|8076.3|8044.1|0
1637291400000|2021-11-19 03:10:00|8089.9|8057.7|8103.5|8071.1|8103.5|8071.1|8089|8056.8|0
1637291700000|2021-11-19 03:15:00|8102|8069.6|8105.8|8073.4|8105.9|8073.5|8096.5|8064.1|0
1637292000000|2021-11-19 03:20:00|8104.6|8072.2|8100.2|8067.8|8105.1|8072.7|8093.9|8061.5|0
1637292300000|2021-11-19 03:25:00|8101.4|8069|8096.2|8063.8|8103|8070.6|8093.8|8061.4|0
1637292600000|2021-11-19 03:30:00|8094.8|8062.4|8092.3|8059.9|8097.6|8065.2|8092.3|8059.9|0
1637292900000|2021-11-19 03:35:00|8091.5|8059.1|8084.6|8052.4|8094|8061.6|8083|8050.8|0
1637293200000|2021-11-19 03:40:00|8081.7|8049.5|8077.6|8045.4|8083.9|8051.7|8077.6|8045.4|0
1637293500000|2021-11-19 03:45:00|8077.1|8044.9|8078.3|8046.1|8081.3|8049.1|8077.1|8044.9|0
1637293800000|2021-11-19 03:50:00|8082.4|8050.2|8088.7|8056.5|8090.5|8058.3|8082.4|8050.2|0
1637294100000|2021-11-19 03:55:00|8088.5|8056.3|8090.9|8058.7|8092.9|8060.5|8088.5|8056.3|0
1637294400000|2021-11-19 04:00:00|8094.8|8062.4|8094.4|8062|8097|8064.6|8094.4|8062|0
1637294700000|2021-11-19 04:05:00|8093.5|8061.1|8089.8|8057.6|8094.8|8062.4|8089.8|8057.6|0
1637295000000|2021-11-19 04:10:00|8089|8056.8|8085.3|8053.1|8090.6|8058.4|8085.3|8053.1|0
1637295300000|2021-11-19 04:15:00|8087.7|8055.5|8089.7|8057.5|8090|8057.8|8085.1|8052.9|0
1637295600000|2021-11-19 04:20:00|8089.4|8057.2|8089.9|8057.7|8093.3|8060.9|8087.6|8055.4|0
1637295900000|2021-11-19 04:25:00|8089.6|8057.4|8093.9|8061.5|8094.9|8062.5|8089.6|8057.4|0
1637296200000|2021-11-19 04:30:00|8093.7|8061.3|8088.1|8055.9|8094.9|8062.5|8084.3|8052.1|0
1637296500000|2021-11-19 04:35:00|8088.7|8056.5|8094.5|8062.1|8095.3|8062.9|8087.4|8055.2|0
1637296800000|2021-11-19 04:40:00|8094.8|8062.4|8097.6|8065.2|8098.3|8065.9|8090.3|8058.1|0
1637297100000|2021-11-19 04:45:00|8099.3|8066.9|8098.7|8066.3|8102.8|8070.4|8096|8063.6|0
1637297400000|2021-11-19 04:50:00|8102|8069.6|8100.9|8068.5|8102|8069.6|8098.7|8066.3|0
1637297700000|2021-11-19 04:55:00|8097.5|8065.1|8093.5|8061.1|8097.5|8065.1|8087.9|8055.7|0
1637536200000|2021-11-21 23:10:00|7911.4|7879.8|7921.1|7889.5|7925|7893.4|7902.3|7870.7|0
1637536500000|2021-11-21 23:15:00|7925|7893.4|7911.9|7880.3|7927.3|7895.7|7905.7|7874.1|0
1637536800000|2021-11-21 23:20:00|7910.7|7879.1|7924.9|7893.3|7924.9|7893.3|7898|7866.4|0
1637537100000|2021-11-21 23:25:00|7927|7895.4|7918.2|7886.6|7927|7895.4|7915.4|7883.8|0
1637537400000|2021-11-21 23:30:00|7921.1|7889.5|7937|7905.4|7937|7905.4|7920.3|7888.7|0
1637537700000|2021-11-21 23:35:00|7938.9|7907.3|7943.6|7911.8|7947.9|7916.1|7938.9|7907.3|0
1637538000000|2021-11-21 23:40:00|7948.2|7916.4|7943.8|7912|7957|7925.2|7943.8|7912|0
1637538300000|2021-11-21 23:45:00|7939.9|7908.3|7939.3|7907.7|7941.9|7910.1|7937.7|7906.1|0
1637538600000|2021-11-21 23:50:00|7939.7|7908.1|7931.9|7900.3|7940.5|7908.9|7926.2|7894.6|0
1637538900000|2021-11-21 23:55:00|7932.9|7901.3|7937.1|7905.5|7938.9|7907.3|7932.9|7901.3|0
1637539200000|2021-11-22 00:00:00|7938.5|7906.9|7916.6|7885|7938.5|7906.9|7916.6|7885|0
1637539500000|2021-11-22 00:05:00|7915.1|7883.5|7918.1|7886.5|7921.7|7890.1|7915.1|7883.5|0
1637539800000|2021-11-22 00:10:00|7918.7|7887.1|7929.1|7897.5|7931.1|7899.5|7907.1|7875.5|0
1637540100000|2021-11-22 00:15:00|7929.4|7897.8|7929.6|7898|7931.8|7900.2|7928.6|7897|0
1637540400000|2021-11-22 00:20:00|7926.3|7894.7|7935.2|7903.6|7935.5|7903.9|7926.3|7894.7|0
1637540700000|2021-11-22 00:25:00|7939.9|7908.3|7935.3|7903.7|7943.8|7912|7935.3|7903.7|0
1637541000000|2021-11-22 00:30:00|7936.4|7904.8|7936.7|7905.1|7936.7|7905.1|7928|7896.4|0
1637541300000|2021-11-22 00:35:00|7936.3|7904.7|7942|7910.2|7942.1|7910.3|7934.8|7903.2|0
1637541600000|2021-11-22 00:40:00|7940.5|7908.9|7938.3|7906.7|7940.5|7908.9|7937.7|7906.1|0
1637541900000|2021-11-22 00:45:00|7936.4|7904.8|7950.9|7919.1|7950.9|7919.1|7936.4|7904.8|0
1637542200000|2021-11-22 00:50:00|7947.4|7915.6|7951.1|7919.3|7958.5|7926.7|7947.4|7915.6|0
1637542500000|2021-11-22 00:55:00|7951.8|7920|7958.8|7927|7961.5|7929.7|7951.5|7919.7|0
1637542800000|2021-11-22 01:00:00|7960.2|7928.4|7952.8|7921|7960.2|7928.4|7951.6|7919.8|0
1637543100000|2021-11-22 01:05:00|7951.9|7920.1|7963.5|7931.7|7963.5|7931.7|7951.9|7920.1|0
1637543400000|2021-11-22 01:10:00|7959.9|7928.1|7953.5|7921.7|7960.5|7928.7|7950.9|7919.1|0
1637543700000|2021-11-22 01:15:00|7953.7|7921.9|7955.6|7923.8|7957.6|7925.8|7949.9|7918.1|0
1637544000000|2021-11-22 01:20:00|7956.3|7924.5|7959.5|7927.7|7966.8|7935|7954.5|7922.7|0
1637544300000|2021-11-22 01:25:00|7958.9|7927.1|7962.6|7930.8|7965.3|7933.5|7958.9|7927.1|0
1637544600000|2021-11-22 01:30:00|7961|7929.2|7954.2|7922.4|7962.7|7930.9|7952.1|7920.3|0
1637544900000|2021-11-22 01:35:00|7956|7924.2|7959.9|7928.1|7959.9|7928.1|7956|7924.2|0
1637545200000|2021-11-22 01:40:00|7961.6|7929.8|7955|7923.2|7961.6|7929.8|7953.5|7921.7|0
1637545500000|2021-11-22 01:45:00|7954.5|7922.7|7949.3|7917.5|7954.8|7923|7949.3|7917.5|0
1637545800000|2021-11-22 01:50:00|7949.5|7917.7|7951.2|7919.4|7953.9|7922.1|7949.5|7917.7|0
1637546100000|2021-11-22 01:55:00|7953.9|7922.1|7953.9|7922.1|7959.7|7927.9|7952.6|7920.8|0
1637546400000|2021-11-22 02:00:00|7950.8|7919|7949.5|7917.7|7950.8|7919|7945.3|7913.5|0
1637546700000|2021-11-22 02:05:00|7951.6|7919.8|7949|7917.2|7951.6|7919.8|7947|7915.2|0
1637547000000|2021-11-22 02:10:00|7946.9|7915.1|7946.9|7915.1|7949.7|7917.9|7944.2|7912.4|0
1637547300000|2021-11-22 02:15:00|7946.4|7914.6|7956.2|7924.4|7956.2|7924.4|7946.2|7914.4|0
1637547600000|2021-11-22 02:20:00|7956.5|7924.7|7957.5|7925.7|7958.4|7926.6|7956.1|7924.3|0
1637547900000|2021-11-22 02:25:00|7956.9|7925.1|7952.5|7920.7|7956.9|7925.1|7952.5|7920.7|0
1637548200000|2021-11-22 02:30:00|7952.6|7920.8|7957.8|7926|7957.8|7926|7952.6|7920.8|0
1637548500000|2021-11-22 02:35:00|7955.5|7923.7|7965.2|7933.4|7971.2|7939.4|7954.5|7922.7|0
1637548800000|2021-11-22 02:40:00|7966.8|7935|7971.5|7939.7|7972.6|7940.8|7966.8|7935|0
1637549100000|2021-11-22 02:45:00|7972.5|7940.7|7971.1|7939.3|7973.7|7941.9|7969.9|7938.1|0
1637549400000|2021-11-22 02:50:00|7970.6|7938.8|7961.2|7929.4|7971|7939.2|7961.2|7929.4|0
1637549700000|2021-11-22 02:55:00|7960.8|7929|7957.3|7925.5|7962.7|7930.9|7955.6|7923.8|0
1637550000000|2021-11-22 03:00:00|7956.8|7925|7950.7|7918.9|7957.4|7925.6|7950.7|7918.9|0
1637550300000|2021-11-22 03:05:00|7949.8|7918|7955.1|7923.3|7957.9|7926.1|7949.8|7918|0
1637550600000|2021-11-22 03:10:00|7956.6|7924.8|7961.2|7929.4|7962|7930.2|7952.7|7920.9|0
1637550900000|2021-11-22 03:15:00|7960.3|7928.5|7958.3|7926.5|7961|7929.2|7957.5|7925.7|0
1637551200000|2021-11-22 03:20:00|7959.4|7927.6|7962.6|7930.8|7963.2|7931.4|7957.5|7925.7|0
1637551500000|2021-11-22 03:25:00|7960.9|7929.1|7959.2|7927.4|7962.9|7931.1|7957.6|7925.8|0
1637551800000|2021-11-22 03:30:00|7958.9|7927.1|7962.2|7930.4|7963|7931.2|7958.8|7927|0
1637552100000|2021-11-22 03:35:00|7959.9|7928.1|7967.2|7935.4|7967.2|7935.4|7959.9|7928.1|0
1637552400000|2021-11-22 03:40:00|7968.1|7936.3|7967.5|7935.7|7968.9|7937.1|7963.3|7931.5|0
1637552700000|2021-11-22 03:45:00|7968|7936.2|7965.1|7933.3|7969.7|7937.9|7962.7|7930.9|0
1637553000000|2021-11-22 03:50:00|7965.8|7934|7970.5|7938.7|7974.2|7942.4|7960.9|7929.1|0
1637553300000|2021-11-22 03:55:00|7973.7|7941.9|7974.1|7942.3|7976.2|7944.4|7971.8|7940|0
1637553600000|2021-11-22 04:00:00|7971.8|7940|7963|7931.2|7975.2|7943.4|7963|7931.2|0
1637553900000|2021-11-22 04:05:00|7963.9|7932.1|7965.5|7933.7|7967.7|7935.9|7963.9|7932.1|0
1637554200000|2021-11-22 04:10:00|7964.8|7933|7967.3|7935.5|7967.3|7935.5|7964|7932.2|0
1637554500000|2021-11-22 04:15:00|7965.7|7933.9|7966.2|7934.4|7969.4|7937.6|7965.7|7933.9|0
1637554800000|2021-11-22 04:20:00|7968.2|7936.4|7968.9|7937.1|7968.9|7937.1|7964.3|7932.5|0
1637555100000|2021-11-22 04:25:00|7968.5|7936.7|7979.5|7947.7|7980.4|7948.6|7968.5|7936.7|0
1637555400000|2021-11-22 04:30:00|7978.7|7946.9|7976.5|7944.7|7979.9|7948.1|7971.4|7939.6|0
1637555700000|2021-11-22 04:35:00|7974.4|7942.6|7975|7943.2|7975.8|7944|7973.1|7941.3|0
1637556000000|2021-11-22 04:40:00|7973|7941.2|7962.7|7930.9|7973|7941.2|7962.3|7930.5|0
1637556300000|2021-11-22 04:45:00|7964.6|7932.8|7963.5|7931.7|7965.6|7933.8|7959.6|7927.8|0
1637556600000|2021-11-22 04:50:00|7961.7|7929.9|7961.1|7929.3|7964.1|7932.3|7959.5|7927.7|0
1637556900000|2021-11-22 04:55:00|7961.8|7930|7965.4|7933.6|7970.2|7938.4|7961.8|7930|0
1637622600000|2021-11-22 23:10:00|8129.2|8096.8|8124.5|8092.1|8134.8|8102.4|8122.2|8089.8|0
1637622900000|2021-11-22 23:15:00|8119.1|8086.7|8118.4|8086|8123.8|8091.4|8116.2|8083.8|0
1637623200000|2021-11-22 23:20:00|8116.7|8084.3|8120.5|8088.1|8120.5|8088.1|8111.2|8078.8|0
1637623500000|2021-11-22 23:25:00|8116.3|8083.9|8099.5|8067.1|8116.4|8084|8096.7|8064.3|0
1637623800000|2021-11-22 23:30:00|8097.9|8065.5|8086.9|8054.7|8102.5|8070.1|8086.9|8054.7|0
1637624100000|2021-11-22 23:35:00|8092.1|8059.7|8097.5|8065.1|8103|8070.6|8087.1|8054.9|0
1637624400000|2021-11-22 23:40:00|8099.2|8066.8|8104.7|8072.3|8104.7|8072.3|8094|8061.6|0
1637624700000|2021-11-22 23:45:00|8106.7|8074.3|8116.4|8084|8116.4|8084|8106.7|8074.3|0
1637625000000|2021-11-22 23:50:00|8119.1|8086.7|8125.9|8093.5|8130|8097.6|8114.9|8082.5|0
1637625300000|2021-11-22 23:55:00|8128.4|8096|8127|8094.6|8134.6|8102.2|8125.6|8093.2|0
1637625600000|2021-11-23 00:00:00|8125.7|8093.3|8121.8|8089.4|8126.3|8093.9|8121.8|8089.4|0
1637625900000|2021-11-23 00:05:00|8119|8086.6|8151.3|8118.7|8151.3|8118.7|8119|8086.6|0
1637626200000|2021-11-23 00:10:00|8153.9|8121.3|8164.4|8131.8|8164.8|8132.2|8153.9|8121.3|0
1637626500000|2021-11-23 00:15:00|8165.7|8133.1|8151.3|8118.7|8168.1|8135.5|8150.9|8118.3|0
1637626800000|2021-11-23 00:20:00|8159.8|8127.2|8162.1|8129.5|8162.4|8129.8|8158.5|8125.9|0
1637627100000|2021-11-23 00:25:00|8166.2|8133.6|8171.1|8138.5|8173.2|8140.6|8166.2|8133.6|0
1637627400000|2021-11-23 00:30:00|8171.8|8139.2|8164.5|8131.9|8172.9|8140.3|8164.5|8131.9|0
1637627700000|2021-11-23 00:35:00|8164.7|8132.1|8168.7|8136.1|8174.6|8142|8164.7|8132.1|0
1637628000000|2021-11-23 00:40:00|8169.8|8137.2|8173.2|8140.6|8173.2|8140.6|8167|8134.4|0
1637628300000|2021-11-23 00:45:00|8171.9|8139.3|8168.2|8135.6|8171.9|8139.3|8159.1|8126.5|0
1637628600000|2021-11-23 00:50:00|8159.3|8126.7|8152|8119.4|8159.3|8126.7|8150.6|8118|0
1637628900000|2021-11-23 00:55:00|8159|8126.4|8162.5|8129.9|8163.9|8131.3|8159|8126.4|0
1637629200000|2021-11-23 01:00:00|8161.4|8128.8|8164.7|8132.1|8166.4|8133.8|8161.1|8128.5|0
1637629500000|2021-11-23 01:05:00|8165.2|8132.6|8157.2|8124.6|8166.8|8134.2|8154.6|8122|0
1637629800000|2021-11-23 01:10:00|8152.9|8120.3|8155.4|8122.8|8156.1|8123.5|8152.5|8119.9|0
1637630100000|2021-11-23 01:15:00|8154.1|8121.5|8156.6|8124|8156.6|8124|8151.2|8118.6|0
1637630400000|2021-11-23 01:20:00|8154.6|8122|8152.6|8120|8156|8123.4|8152.6|8120|0
1637630700000|2021-11-23 01:25:00|8151.1|8118.5|8146.5|8113.9|8155.9|8123.3|8146.5|8113.9|0
1637631000000|2021-11-23 01:30:00|8146.4|8113.8|8154.1|8121.5|8154.1|8121.5|8142.8|8110.2|0
1637631300000|2021-11-23 01:35:00|8152.2|8119.6|8154.5|8121.9|8157.5|8124.9|8150.2|8117.6|0
1637631600000|2021-11-23 01:40:00|8153.3|8120.7|8157.3|8124.7|8157.3|8124.7|8153.3|8120.7|0
1637631900000|2021-11-23 01:45:00|8157|8124.4|8167.5|8134.9|8167.5|8134.9|8156.6|8124|0
1637632200000|2021-11-23 01:50:00|8166.2|8133.6|8169.1|8136.5|8169.3|8136.7|8164.9|8132.3|0
1637632500000|2021-11-23 01:55:00|8169.4|8136.8|8170.7|8138.1|8170.7|8138.1|8166.7|8134.1|0
1637632800000|2021-11-23 02:00:00|8166.4|8133.8|8164.4|8131.8|8168.1|8135.5|8161.7|8129.1|0
1637633100000|2021-11-23 02:05:00|8162.6|8130|8165.5|8132.9|8168.5|8135.9|8162.6|8130|0
1637633400000|2021-11-23 02:10:00|8166.1|8133.5|8167.5|8134.9|8167.5|8134.9|8165|8132.4|0
1637633700000|2021-11-23 02:15:00|8168.3|8135.7|8160.4|8127.8|8168.5|8135.9|8160.4|8127.8|0
1637634000000|2021-11-23 02:20:00|8160.5|8127.9|8158.6|8126|8160.5|8127.9|8155.6|8123|0
1637634300000|2021-11-23 02:25:00|8160.1|8127.5|8158.3|8125.7|8162.9|8130.3|8158.3|8125.7|0
1637634600000|2021-11-23 02:30:00|8159.6|8127|8161.3|8128.7|8162.3|8129.7|8157.1|8124.5|0
1637634900000|2021-11-23 02:35:00|8160.2|8127.6|8161.3|8128.7|8162|8129.4|8159.8|8127.2|0
1637635200000|2021-11-23 02:40:00|8160.7|8128.1|8162.8|8130.2|8162.8|8130.2|8159.1|8126.5|0
1637635500000|2021-11-23 02:45:00|8159.4|8126.8|8168.6|8136|8168.6|8136|8158.5|8125.9|0
1637635800000|2021-11-23 02:50:00|8165.1|8132.5|8169.4|8136.8|8172.3|8139.7|8165.1|8132.5|0
1637636100000|2021-11-23 02:55:00|8167.2|8134.6|8182|8149.4|8182|8149.4|8166.1|8133.5|0
1637636400000|2021-11-23 03:00:00|8185|8152.4|8176.6|8144|8185|8152.4|8171.5|8138.9|0
1637636700000|2021-11-23 03:05:00|8179.9|8147.3|8180.4|8147.8|8182.1|8149.5|8175.8|8143.2|0
1637637000000|2021-11-23 03:10:00|8180.7|8148.1|8172.7|8140.1|8181.5|8148.9|8172.7|8140.1|0
1637637300000|2021-11-23 03:15:00|8173.8|8141.2|8174.4|8141.8|8174.9|8142.3|8171.6|8139|0
1637637600000|2021-11-23 03:20:00|8174.6|8142|8173.4|8140.8|8174.8|8142.2|8172.6|8140|0
1637637900000|2021-11-23 03:25:00|8171.1|8138.5|8181.2|8148.6|8181.2|8148.6|8171.1|8138.5|0
1637638200000|2021-11-23 03:30:00|8178.9|8146.3|8178|8145.4|8182.3|8149.7|8177.6|8145|0
1637638500000|2021-11-23 03:35:00|8177.7|8145.1|8180|8147.4|8181|8148.4|8171.9|8139.3|0
1637638800000|2021-11-23 03:40:00|8182.4|8149.8|8186.4|8153.8|8186.4|8153.8|8181.4|8148.8|0
1637639100000|2021-11-23 03:45:00|8185.8|8153.2|8183.5|8150.9|8186.8|8154.2|8182.3|8149.7|0
1637639400000|2021-11-23 03:50:00|8182.6|8150|8183.9|8151.3|8188.4|8155.8|8181.8|8149.2|0
1637639700000|2021-11-23 03:55:00|8184.1|8151.5|8192.6|8159.8|8192.6|8159.8|8183.1|8150.5|0
1637640000000|2021-11-23 04:00:00|8192.1|8159.3|8196.4|8163.6|8198.4|8165.6|8191.1|8158.5|0
1637640300000|2021-11-23 04:05:00|8198.5|8165.7|8193.2|8160.4|8198.7|8165.9|8191|8158.4|0
1637640600000|2021-11-23 04:10:00|8198.4|8165.6|8197.2|8164.4|8198.4|8165.6|8195.8|8163|0
1637640900000|2021-11-23 04:15:00|8196.5|8163.7|8191.1|8158.5|8197.4|8164.6|8190.8|8158.2|0
1637641200000|2021-11-23 04:20:00|8190|8157.4|8193.5|8160.7|8194.8|8162|8189.1|8156.5|0
1637641500000|2021-11-23 04:25:00|8190.4|8157.8|8176.9|8144.3|8190.4|8157.8|8176.9|8144.3|0
1637641800000|2021-11-23 04:30:00|8178.9|8146.3|8181.7|8149.1|8183|8150.4|8176.3|8143.7|0
1637642100000|2021-11-23 04:35:00|8179.3|8146.7|8180.6|8148|8183.4|8150.8|8178.8|8146.2|0
1637642400000|2021-11-23 04:40:00|8181.3|8148.7|8183.3|8150.7|8183.3|8150.7|8179.5|8146.9|0
1637642700000|2021-11-23 04:45:00|8181.9|8149.3|8174.6|8142|8181.9|8149.3|8174.6|8142|0
1637643000000|2021-11-23 04:50:00|8178.9|8146.3|8179.5|8146.9|8180.2|8147.6|8176.9|8144.3|0
1637643300000|2021-11-23 04:55:00|8180.3|8147.7|8169.9|8137.3|8180.3|8147.7|8167.6|8135|0
1637709000000|2021-11-23 23:10:00|8283|8250|8266.5|8233.5|8283|8250|8262.7|8229.7|0
1637709300000|2021-11-23 23:15:00|8272.4|8239.4|8284.7|8251.7|8287.1|8254.1|8272.4|8239.4|0
1637709600000|2021-11-23 23:20:00|8291.2|8258.2|8278.4|8245.4|8302.1|8268.9|8278.4|8245.4|0
1637709900000|2021-11-23 23:25:00|8270.4|8237.4|8268.9|8235.9|8272.2|8239.2|8266.4|8233.4|0
1637710200000|2021-11-23 23:30:00|8263.5|8230.5|8278.6|8245.6|8279.7|8246.7|8263.5|8230.5|0
1637710500000|2021-11-23 23:35:00|8280.1|8247.1|8264.4|8231.4|8280.2|8247.2|8264.4|8231.4|0
1637710800000|2021-11-23 23:40:00|8267.9|8234.9|8256.4|8223.4|8270.7|8237.7|8255.4|8222.4|0
1637711100000|2021-11-23 23:45:00|8265.8|8232.8|8270.9|8237.9|8276.9|8243.9|8265.8|8232.8|0
1637711400000|2021-11-23 23:50:00|8272.5|8239.5|8290.2|8257.2|8290.2|8257.2|8272.5|8239.5|0
1637711700000|2021-11-23 23:55:00|8292.3|8259.1|8286.2|8253.2|8292.3|8259.1|8274.6|8241.6|0
1637712000000|2021-11-24 00:00:00|8290.3|8257.3|8309.3|8276.1|8309.8|8276.6|8287.9|8254.9|0
1637712300000|2021-11-24 00:05:00|8322.7|8289.5|8327.9|8294.7|8335.9|8302.7|8322.7|8289.5|0
1637712600000|2021-11-24 00:10:00|8324.9|8291.7|8319.2|8286|8325.7|8292.5|8318.2|8285|0
1637712900000|2021-11-24 00:15:00|8316.4|8283.2|8298.3|8265.1|8316.4|8283.2|8298.3|8265.1|0
1637713200000|2021-11-24 00:20:00|8299.7|8266.5|8295.2|8262|8301.3|8268.1|8292.8|8259.6|0
1637713500000|2021-11-24 00:25:00|8292.2|8259|8285.2|8252.2|8292.7|8259.5|8284|8251|0
1637713800000|2021-11-24 00:30:00|8291.4|8258.4|8309.3|8276.1|8309.3|8276.1|8288.9|8255.9|0
1637714100000|2021-11-24 00:35:00|8307.3|8274.1|8290.5|8257.5|8307.3|8274.1|8287.8|8254.8|0
1637714400000|2021-11-24 00:40:00|8292.3|8259.1|8286.6|8253.6|8292.3|8259.1|8286.6|8253.6|0
1637714700000|2021-11-24 00:45:00|8287.2|8254.2|8295.2|8262|8298|8264.8|8287.2|8254.2|0
1637715000000|2021-11-24 00:50:00|8297.6|8264.4|8296.1|8262.9|8297.6|8264.4|8292.3|8259.1|0
1637715300000|2021-11-24 00:55:00|8301.3|8268.1|8293.8|8260.6|8301.3|8268.1|8293.8|8260.6|0
1637715600000|2021-11-24 01:00:00|8294.3|8261.1|8297.6|8264.4|8297.6|8264.4|8294.1|8260.9|0
1637715900000|2021-11-24 01:05:00|8295.8|8262.6|8281.4|8248.4|8296.3|8263.1|8279.9|8246.9|0
1637716200000|2021-11-24 01:10:00|8280.8|8247.8|8288.7|8255.7|8288.7|8255.7|8280.8|8247.8|0
1637716500000|2021-11-24 01:15:00|8284.2|8251.2|8292.2|8259|8292.2|8259|8279|8246|0
1637716800000|2021-11-24 01:20:00|8294.7|8261.5|8293.8|8260.6|8294.9|8261.7|8291.4|8258.4|0
1637717100000|2021-11-24 01:25:00|8295.6|8262.4|8301.3|8268.1|8301.3|8268.1|8292.1|8258.9|0
1637717400000|2021-11-24 01:30:00|8298.8|8265.6|8302.7|8269.5|8303.4|8270.2|8298.8|8265.6|0
1637717700000|2021-11-24 01:35:00|8304.3|8271.1|8307.8|8274.6|8310.2|8277|8302.8|8269.6|0
1637718000000|2021-11-24 01:40:00|8307.9|8274.7|8295.9|8262.7|8308.3|8275.1|8295.9|8262.7|0
1637718300000|2021-11-24 01:45:00|8295|8261.8|8293.9|8260.7|8300.3|8267.1|8289.7|8256.7|0
1637718600000|2021-11-24 01:50:00|8289.6|8256.6|8293.4|8260.2|8295.1|8261.9|8288.4|8255.4|0
1637718900000|2021-11-24 01:55:00|8292|8258.8|8292.1|8258.9|8293.7|8260.5|8289.6|8256.6|0
1637719200000|2021-11-24 02:00:00|8294.1|8260.9|8301.7|8268.5|8304.6|8271.4|8294.1|8260.9|0
1637719500000|2021-11-24 02:05:00|8303.5|8270.3|8291.7|8258.5|8303.5|8270.3|8287.3|8254.3|0
1637719800000|2021-11-24 02:10:00|8289.7|8256.7|8296.1|8262.9|8297.9|8264.7|8289.7|8256.7|0
1637720100000|2021-11-24 02:15:00|8293.8|8260.6|8291.8|8258.6|8294.4|8261.2|8290.4|8257.4|0
1637720400000|2021-11-24 02:20:00|8293.4|8260.2|8290.9|8257.9|8293.9|8260.7|8289.4|8256.4|0
1637720700000|2021-11-24 02:25:00|8288|8255|8282.5|8249.5|8291.6|8258.5|8281.7|8248.7|0
1637721000000|2021-11-24 02:30:00|8282.6|8249.6|8288.8|8255.8|8288.8|8255.8|8279.8|8246.8|0
1637721300000|2021-11-24 02:35:00|8290.5|8257.5|8289.6|8256.6|8293.3|8260.1|8285.5|8252.5|0
1637721600000|2021-11-24 02:40:00|8292.3|8259.1|8299.4|8266.2|8303.5|8270.3|8292.3|8259.1|0
1637721900000|2021-11-24 02:45:00|8300.6|8267.4|8302|8268.8|8304.8|8271.6|8300.6|8267.4|0
1637722200000|2021-11-24 02:50:00|8303|8269.8|8308.3|8275.1|8310.4|8277.2|8301.2|8268|0
1637722500000|2021-11-24 02:55:00|8307|8273.8|8303.8|8270.6|8309.2|8276|8303.8|8270.6|0
1637722800000|2021-11-24 03:00:00|8304.8|8271.6|8285.5|8252.5|8304.8|8271.6|8285.5|8252.5|0
1637723100000|2021-11-24 03:05:00|8284.9|8251.9|8281.1|8248.1|8284.9|8251.9|8278|8245|0
1637723400000|2021-11-24 03:10:00|8282.1|8249.1|8287.3|8254.3|8287.4|8254.4|8282.1|8249.1|0
1637723700000|2021-11-24 03:15:00|8285.3|8252.3|8275.6|8242.6|8285.3|8252.3|8273.4|8240.4|0
1637724000000|2021-11-24 03:20:00|8278|8245|8273|8240|8278|8245|8271.3|8238.3|0
1637724300000|2021-11-24 03:25:00|8274.9|8241.9|8277.6|8244.6|8279|8246|8273.1|8240.1|0
1637724600000|2021-11-24 03:30:00|8275.6|8242.6|8285.3|8252.3|8289.1|8256.1|8274|8241|0
1637724900000|2021-11-24 03:35:00|8288.5|8255.5|8287.5|8254.5|8291.3|8258.3|8286.3|8253.3|0
1637725200000|2021-11-24 03:40:00|8286.4|8253.4|8287.9|8254.9|8290.4|8257.4|8286|8253|0
1637725500000|2021-11-24 03:45:00|8291.8|8258.6|8290.2|8257.2|8294.3|8261.1|8290.2|8257.2|0
1637725800000|2021-11-24 03:50:00|8288.9|8255.9|8289.4|8256.4|8292.4|8259.2|8288.2|8255.2|0
1637726100000|2021-11-24 03:55:00|8289|8256|8286.5|8253.5|8295.2|8262|8284.6|8251.6|0
1637726400000|2021-11-24 04:00:00|8286.4|8253.4|8296.2|8263|8296.2|8263|8286.4|8253.4|0
1637726700000|2021-11-24 04:05:00|8297.5|8264.3|8297.4|8264.2|8298.2|8265|8295.7|8262.5|0
1637727000000|2021-11-24 04:10:00|8295|8261.8|8293.6|8260.4|8295.6|8262.4|8290.5|8257.5|0
1637727300000|2021-11-24 04:15:00|8290.8|8257.8|8298.2|8265|8301.1|8267.9|8290.4|8257.4|0
1637727600000|2021-11-24 04:20:00|8298.6|8265.4|8298.9|8265.7|8300|8266.8|8287.9|8254.9|0
1637727900000|2021-11-24 04:25:00|8299.7|8266.5|8297.8|8264.6|8299.7|8266.5|8294.5|8261.3|0
1637728200000|2021-11-24 04:30:00|8299.2|8266|8299.8|8266.6|8299.8|8266.6|8294.6|8261.4|0
1637728500000|2021-11-24 04:35:00|8298.2|8265|8296.6|8263.4|8301.4|8268.2|8296.6|8263.4|0
1637728800000|2021-11-24 04:40:00|8300.8|8267.6|8303.8|8270.6|8303.8|8270.6|8296.8|8263.6|0
1637729100000|2021-11-24 04:45:00|8300.9|8267.7|8289|8256|8301.2|8268|8289|8256|0
1637729400000|2021-11-24 04:50:00|8289.4|8256.4|8298.2|8265|8298.2|8265|8289.4|8256.4|0
1637729700000|2021-11-24 04:55:00|8299|8265.8|8297.1|8263.9|8301.3|8268.1|8296.1|8262.9|0
1637795400000|2021-11-24 23:10:00|8256.7|8223.7|8243.2|8210.2|8256.7|8223.7|8240.7|8207.9|0
1637795700000|2021-11-24 23:15:00|8242|8209|8252.8|8219.8|8263|8230|8242|8209|0
1637796000000|2021-11-24 23:20:00|8259.6|8226.6|8241.9|8208.9|8259.6|8226.6|8233.1|8200.3|0
1637796300000|2021-11-24 23:25:00|8243.8|8210.8|8224.8|8192|8243.8|8210.8|8221.2|8188.4|0
1637796600000|2021-11-24 23:30:00|8228|8195.2|8242.6|8209.6|8244.9|8211.9|8224.4|8191.6|0
1637796900000|2021-11-24 23:35:00|8243.9|8210.9|8243.8|8210.8|8246.7|8213.7|8238.7|8205.9|0
1637797200000|2021-11-24 23:40:00|8241.1|8208.3|8233.8|8201|8241.2|8208.4|8226|8193.2|0
1637797500000|2021-11-24 23:45:00|8239.6|8206.8|8230.7|8197.9|8240.8|8208|8230.7|8197.9|0
1637797800000|2021-11-24 23:50:00|8229.3|8196.5|8223.5|8190.7|8229.3|8196.5|8219.2|8186.4|0
1637798100000|2021-11-24 23:55:00|8222|8189.2|8223.5|8190.7|8229.2|8196.4|8222|8189.2|0
1637798400000|2021-11-25 00:00:00|8224.9|8192.1|8219.4|8186.6|8235.1|8202.3|8219.4|8186.6|0
1637798700000|2021-11-25 00:05:00|8207.2|8174.4|8194.3|8161.5|8207.2|8174.4|8194.3|8161.5|0
1637799000000|2021-11-25 00:10:00|8199.3|8166.5|8207.7|8174.9|8207.7|8174.9|8197.7|8164.9|0
1637799300000|2021-11-25 00:15:00|8213.8|8181|8221.1|8188.3|8225.3|8192.5|8213.8|8181|0
1637799600000|2021-11-25 00:20:00|8217.3|8184.5|8220|8187.2|8220|8187.2|8210.3|8177.5|0
1637799900000|2021-11-25 00:25:00|8222.6|8189.8|8218.5|8185.7|8226|8193.2|8218.5|8185.7|0
1637800200000|2021-11-25 00:30:00|8218.6|8185.8|8226.5|8193.7|8229.1|8196.3|8218.6|8185.8|0
1637800500000|2021-11-25 00:35:00|8226.2|8193.4|8229.5|8196.7|8230.8|8198|8225.1|8192.3|0
1637800800000|2021-11-25 00:40:00|8229.1|8196.3|8230|8197.2|8230.8|8198|8224.6|8191.8|0
1637801100000|2021-11-25 00:45:00|8232.5|8199.7|8238.1|8205.3|8238.9|8206.1|8232.5|8199.7|0
1637801400000|2021-11-25 00:50:00|8237.2|8204.4|8249|8216|8250.5|8217.5|8237.2|8204.4|0
1637801700000|2021-11-25 00:55:00|8251.6|8218.6|8261.5|8228.5|8264.4|8231.4|8251.6|8218.6|0
1637802000000|2021-11-25 01:00:00|8258.9|8225.9|8258.7|8225.7|8264.2|8231.2|8258.7|8225.7|0
1637802300000|2021-11-25 01:05:00|8249.7|8216.7|8242.5|8209.5|8250.9|8217.9|8242.5|8209.5|0
1637802600000|2021-11-25 01:10:00|8242.6|8209.6|8246.7|8213.7|8248.1|8215.1|8242.6|8209.6|0
1637802900000|2021-11-25 01:15:00|8248.1|8215.1|8243.5|8210.5|8248.1|8215.1|8243.5|8210.5|0
1637803200000|2021-11-25 01:20:00|8243.9|8210.9|8232.4|8199.6|8243.9|8210.9|8228.7|8195.9|0
1637803500000|2021-11-25 01:25:00|8231.9|8199.1|8234.4|8201.6|8236.4|8203.6|8231.9|8199.1|0
1637803800000|2021-11-25 01:30:00|8231.2|8198.4|8223.4|8190.6|8232.1|8199.3|8223.4|8190.6|0
1637804100000|2021-11-25 01:35:00|8224.8|8192|8220.8|8188|8224.8|8192|8220.8|8188|0
1637804400000|2021-11-25 01:40:00|8223.2|8190.4|8211.2|8178.4|8223.2|8190.4|8210|8177.2|0
1637804700000|2021-11-25 01:45:00|8211.9|8179.1|8194.1|8161.3|8212.6|8179.8|8194.1|8161.3|0
1637805000000|2021-11-25 01:50:00|8199|8166.2|8205.2|8172.4|8207.8|8175|8194.8|8162|0
1637805300000|2021-11-25 01:55:00|8204.9|8172.1|8201.9|8169.1|8206.9|8174.1|8201.6|8168.8|0
1637805600000|2021-11-25 02:00:00|8203|8170.2|8193.8|8161|8203|8170.2|8193.8|8161|0
1637805900000|2021-11-25 02:05:00|8195.3|8162.5|8197.7|8164.9|8200.6|8167.8|8195.1|8162.3|0
1637806200000|2021-11-25 02:10:00|8198.9|8166.1|8201.3|8168.5|8201.3|8168.5|8193.4|8160.6|0
1637806500000|2021-11-25 02:15:00|8202|8169.2|8201.6|8168.8|8203.6|8170.8|8195.9|8163.1|0
1637806800000|2021-11-25 02:20:00|8200.7|8167.9|8203|8170.2|8203|8170.2|8198.3|8165.5|0
1637807100000|2021-11-25 02:25:00|8203.5|8170.7|8193.2|8160.4|8204.5|8171.7|8193.2|8160.4|0
1637807400000|2021-11-25 02:30:00|8188.5|8155.9|8186.9|8154.3|8188.5|8155.9|8181.5|8148.9|0
1637807700000|2021-11-25 02:35:00|8188|8155.4|8194.2|8161.4|8195.5|8162.7|8187.3|8154.7|0
1637808000000|2021-11-25 02:40:00|8193.2|8160.4|8193.4|8160.6|8195.4|8162.6|8192.3|8159.5|0
1637808300000|2021-11-25 02:45:00|8193.5|8160.7|8197.6|8164.8|8200.4|8167.6|8192.6|8159.8|0
1637808600000|2021-11-25 02:50:00|8199.2|8166.4|8191.6|8158.8|8199.2|8166.4|8191.6|8158.8|0
1637808900000|2021-11-25 02:55:00|8187.6|8155|8192.7|8159.9|8193.7|8160.9|8185.2|8152.6|0
1637809200000|2021-11-25 03:00:00|8194.6|8161.8|8189|8156.4|8194.6|8161.8|8189|8156.4|0
1637809500000|2021-11-25 03:05:00|8189.2|8156.6|8198.4|8165.6|8201.5|8168.7|8188.7|8156.1|0
1637809800000|2021-11-25 03:10:00|8197.4|8164.6|8199.6|8166.8|8202.2|8169.4|8197.4|8164.6|0
1637810100000|2021-11-25 03:15:00|8200.9|8168.1|8204.1|8171.3|8204.9|8172.1|8199.3|8166.5|0
1637810400000|2021-11-25 03:20:00|8201.5|8168.7|8197.8|8165|8205|8172.2|8196.7|8163.9|0
1637810700000|2021-11-25 03:25:00|8196.9|8164.1|8197.9|8165.1|8203.3|8170.5|8196.9|8164.1|0
1637811000000|2021-11-25 03:30:00|8198.9|8166.1|8201.2|8168.4|8201.2|8168.4|8197.9|8165.1|0
1637811300000|2021-11-25 03:35:00|8199.2|8166.4|8197.5|8164.7|8199.7|8166.9|8194.9|8162.1|0
1637811600000|2021-11-25 03:40:00|8195.2|8162.4|8205|8172.2|8205|8172.2|8194.6|8161.8|0
1637811900000|2021-11-25 03:45:00|8207.4|8174.6|8210|8177.2|8212.3|8179.5|8207.4|8174.6|0
1637812200000|2021-11-25 03:50:00|8211.6|8178.8|8214.9|8182.1|8215.2|8182.4|8211.3|8178.5|0
1637812500000|2021-11-25 03:55:00|8216.2|8183.4|8214|8181.2|8227.1|8194.3|8213.9|8181.1|0
1637812800000|2021-11-25 04:00:00|8211.9|8179.1|8223.9|8191.1|8223.9|8191.1|8211.9|8179.1|0
1637813100000|2021-11-25 04:05:00|8222.1|8189.3|8223.1|8190.3|8223.4|8190.6|8219.3|8186.5|0
1637813400000|2021-11-25 04:10:00|8222.4|8189.6|8223.5|8190.7|8226.9|8194.1|8222.4|8189.6|0
1637813700000|2021-11-25 04:15:00|8224.4|8191.6|8231.2|8198.4|8231.4|8198.6|8223.4|8190.6|0
1637814000000|2021-11-25 04:20:00|8229.4|8196.6|8226.3|8193.5|8229.4|8196.6|8220.9|8188.1|0
1637814300000|2021-11-25 04:25:00|8223.4|8190.6|8233.1|8200.3|8235.1|8202.3|8223.4|8190.6|0
1637814600000|2021-11-25 04:30:00|8233.8|8201|8229.7|8196.9|8235.8|8203|8229.7|8196.9|0
1637814900000|2021-11-25 04:35:00|8228.8|8196|8235.2|8202.4|8235.2|8202.4|8228.8|8196|0
1637815200000|2021-11-25 04:40:00|8236.9|8204.1|8238.1|8205.3|8239.1|8206.3|8234.3|8201.5|0
1637815500000|2021-11-25 04:45:00|8235.2|8202.4|8237.8|8205|8240.7|8207.9|8235.2|8202.4|0
1637815800000|2021-11-25 04:50:00|8240.4|8207.6|8237.7|8204.9|8241.3|8208.5|8234.7|8201.9|0
1637816100000|2021-11-25 04:55:00|8237.1|8204.3|8231.7|8198.9|8240.3|8207.5|8231.7|8198.9|0
1637881800000|2021-11-25 23:10:00|8179.4|8146.8|8187.5|8154.9|8187.5|8154.9|8171.8|8139.2|0
1637882100000|2021-11-25 23:15:00|8185.5|8152.9|8194.4|8161.6|8194.4|8161.6|8181.1|8148.5|0
1637882400000|2021-11-25 23:20:00|8194.7|8161.9|8181.8|8149.2|8194.7|8161.9|8176.1|8143.5|0
1637882700000|2021-11-25 23:25:00|8182.7|8150.1|8176.1|8143.5|8186.5|8153.9|8173.9|8141.3|0
1637883000000|2021-11-25 23:30:00|8178.3|8145.7|8169|8136.4|8180.2|8147.6|8166.9|8134.3|0
1637883300000|2021-11-25 23:35:00|8168.2|8135.6|8170.4|8137.8|8170.4|8137.8|8161.1|8128.5|0
1637883600000|2021-11-25 23:40:00|8171.8|8139.2|8169.3|8136.7|8175.9|8143.3|8169.3|8136.7|0
1637883900000|2021-11-25 23:45:00|8170.9|8138.3|8150.3|8117.7|8170.9|8138.3|8147.9|8115.3|0
1637884200000|2021-11-25 23:50:00|8152.1|8119.5|8149.8|8117.2|8157|8124.4|8145.9|8113.3|0
1637884500000|2021-11-25 23:55:00|8146.4|8113.8|8122.7|8090.3|8146.4|8113.8|8122.7|8090.3|0
1637884800000|2021-11-26 00:00:00|8125.1|8092.7|8126.1|8093.7|8134.2|8101.8|8119.7|8087.3|0
1637885100000|2021-11-26 00:05:00|8137.1|8104.7|8148.7|8116.1|8151.4|8118.8|8136.9|8104.5|0
1637885400000|2021-11-26 00:10:00|8145.4|8112.8|8160|8127.4|8163.5|8130.9|8145.4|8112.8|0
1637885700000|2021-11-26 00:15:00|8161.9|8129.3|8161.2|8128.6|8167.2|8134.6|8160.8|8128.2|0
1637886000000|2021-11-26 00:20:00|8161.7|8129.1|8149.1|8116.5|8162.4|8129.8|8149.1|8116.5|0
1637886300000|2021-11-26 00:25:00|8148.5|8115.9|8134.6|8102.2|8151.1|8118.5|8134.6|8102.2|0
1637886600000|2021-11-26 00:30:00|8132.3|8099.9|8122.3|8089.9|8132.3|8099.9|8122.3|8089.9|0
1637886900000|2021-11-26 00:35:00|8121.6|8089.2|8100.6|8068.2|8121.6|8089.2|8100.6|8068.2|0
1637887200000|2021-11-26 00:40:00|8101.4|8069|8089|8056.8|8101.8|8069.4|8089|8056.8|0
1637887500000|2021-11-26 00:45:00|8087.8|8055.6|8093|8060.6|8097|8064.6|8086.5|8054.3|0
1637887800000|2021-11-26 00:50:00|8089.4|8057.2|8085.4|8053.2|8095.9|8063.5|8085.4|8053.2|0
1637888100000|2021-11-26 00:55:00|8088.5|8056.3|8081.4|8049.2|8088.7|8056.5|8078.5|8046.3|0
1637888400000|2021-11-26 01:00:00|8079|8046.8|8074.4|8042.2|8081.7|8049.5|8070.5|8038.3|0
1637888700000|2021-11-26 01:05:00|8073.8|8041.6|8062.5|8030.3|8077.7|8045.5|8062.5|8030.3|0
1637889000000|2021-11-26 01:10:00|8060.2|8028|8050.3|8018.1|8060.2|8028|8048|8015.8|0
1637889300000|2021-11-26 01:15:00|8050.4|8018.2|8045.7|8013.5|8050.9|8018.7|8043.1|8010.9|0
1637889600000|2021-11-26 01:20:00|8043.7|8011.5|8016.1|7984.1|8043.7|8011.5|8016.1|7984.1|0
1637889900000|2021-11-26 01:25:00|8017.1|7985.1|8018.2|7986.2|8021.5|7989.5|8017.1|7985.1|0
1637890200000|2021-11-26 01:30:00|8015.2|7983.2|8003.5|7971.5|8015.2|7983.2|8003.5|7971.5|0
1637890500000|2021-11-26 01:35:00|8004.6|7972.6|7997.2|7965.2|8004.7|7972.7|7997.2|7965.2|0
1637890800000|2021-11-26 01:40:00|7994.1|7962.1|7975.7|7943.9|7994.7|7962.7|7975.7|7943.9|0
1637891100000|2021-11-26 01:45:00|7978.6|7946.8|7988.4|7956.6|7993.2|7961.2|7978.6|7946.8|0
1637891400000|2021-11-26 01:50:00|7990.2|7958.4|7975.9|7944.1|7990.2|7958.4|7975.9|7944.1|0
1637891700000|2021-11-26 01:55:00|7966|7934.2|7978.1|7946.3|7978.5|7946.7|7966|7934.2|0
1637892000000|2021-11-26 02:00:00|7970|7938.2|7966.2|7934.4|7979.6|7947.8|7964.3|7932.5|0
1637892300000|2021-11-26 02:05:00|7965.1|7933.3|7973.3|7941.5|7975.5|7943.7|7960.2|7928.4|0
1637892600000|2021-11-26 02:10:00|7973.4|7941.6|7969.5|7937.7|7973.4|7941.6|7968|7936.2|0
1637892900000|2021-11-26 02:15:00|7966.4|7934.6|7953.3|7921.5|7966.4|7934.6|7951.9|7920.1|0
1637893200000|2021-11-26 02:20:00|7956.3|7924.5|7955.2|7923.4|7956.7|7924.9|7951.9|7920.1|0
1637893500000|2021-11-26 02:25:00|7954|7922.2|7953.1|7921.3|7954|7922.2|7949.9|7918.1|0
1637893800000|2021-11-26 02:30:00|7951.8|7920|7951.6|7919.8|7960.2|7928.4|7947.4|7915.6|0
1637894100000|2021-11-26 02:35:00|7947.9|7916.1|7957.9|7926.1|7958.9|7927.1|7947.9|7916.1|0
1637894400000|2021-11-26 02:40:00|7960.6|7928.8|7962.4|7930.6|7962.4|7930.6|7952|7920.2|0
1637894700000|2021-11-26 02:45:00|7961|7929.2|7953.8|7922|7962.1|7930.3|7953.8|7922|0
1637895000000|2021-11-26 02:50:00|7952.8|7921|7945|7913.2|7952.8|7921|7944.9|7913.1|0
1637895300000|2021-11-26 02:55:00|7942.2|7910.4|7930.9|7899.3|7942.2|7910.4|7928.7|7897.1|0
1637895600000|2021-11-26 03:00:00|7932.6|7901|7925.1|7893.5|7932.9|7901.3|7923.9|7892.3|0
1637895900000|2021-11-26 03:05:00|7923.1|7891.5|7918.3|7886.7|7923.1|7891.5|7914.6|7883|0
1637896200000|2021-11-26 03:10:00|7918.7|7887.1|7917.1|7885.5|7918.7|7887.1|7913.6|7882|0
1637896500000|2021-11-26 03:15:00|7917.6|7886|7913|7881.4|7919.9|7888.3|7911.1|7879.5|0
1637896800000|2021-11-26 03:20:00|7912.4|7880.8|7907.4|7875.8|7912.4|7880.8|7904.8|7873.2|0
1637897100000|2021-11-26 03:25:00|7906.9|7875.3|7891.8|7860.2|7908.1|7876.5|7891.4|7859.8|0
1637897400000|2021-11-26 03:30:00|7889.7|7858.3|7888.6|7857.2|7889.7|7858.3|7886|7854.6|0
1637897700000|2021-11-26 03:35:00|7889.4|7858|7864.9|7833.5|7889.4|7858|7863.6|7832.2|0
1637898000000|2021-11-26 03:40:00|7863.2|7831.8|7861.9|7830.5|7864.7|7833.3|7857.6|7826.2|0
1637898300000|2021-11-26 03:45:00|7860.9|7829.5|7866.1|7834.7|7867.9|7836.5|7860|7828.6|0
1637898600000|2021-11-26 03:50:00|7864.5|7833.1|7856.4|7825|7864.5|7833.1|7849|7817.6|0
1637898900000|2021-11-26 03:55:00|7856.5|7825.1|7855.1|7823.7|7860|7828.6|7855.1|7823.7|0
1637899200000|2021-11-26 04:00:00|7857.2|7825.8|7842.7|7811.3|7857.2|7825.8|7842.3|7810.9|0
1637899500000|2021-11-26 04:05:00|7835.6|7804.4|7839.3|7808.1|7839.3|7808.1|7829.6|7798.4|0
1637899800000|2021-11-26 04:10:00|7843.1|7811.7|7852.4|7821|7856.9|7825.5|7843.1|7811.7|0
1637900100000|2021-11-26 04:15:00|7856.4|7825|7862.5|7831.1|7862.5|7831.1|7853.8|7822.4|0
1637900400000|2021-11-26 04:20:00|7862.4|7831|7857.3|7825.9|7862.4|7831|7857.3|7825.9|0
1637900700000|2021-11-26 04:25:00|7858.9|7827.5|7829|7797.8|7865.1|7833.7|7829|7797.8|0
1637901000000|2021-11-26 04:30:00|7830.2|7799|7847.4|7816|7854.3|7822.9|7830.2|7799|0
1637901300000|2021-11-26 04:35:00|7850.5|7819.1|7844.4|7813|7854.1|7822.7|7842.5|7811.1|0
1637901600000|2021-11-26 04:40:00|7843.2|7811.8|7851.4|7820|7851.4|7820|7842.9|7811.5|0
1637901900000|2021-11-26 04:45:00|7853|7821.6|7845.4|7814|7853|7821.6|7842.5|7811.1|0
1637902200000|2021-11-26 04:50:00|7846.4|7815|7846.2|7814.8|7848.4|7817|7840.7|7809.4|0
1637902500000|2021-11-26 04:55:00|7847.4|7816|7844.8|7813.4|7847.8|7816.4|7844|7812.6|0
1638141000000|2021-11-28 23:10:00|7520.4|7490.4|7555.7|7525.5|7558.6|7528.4|7482.6|7452.8|0
1638141300000|2021-11-28 23:15:00|7562.6|7532.4|7691.5|7660.7|7691.7|7660.9|7550.3|7520.1|0
1638141600000|2021-11-28 23:20:00|7702.8|7672|7671|7640.4|7718.4|7687.6|7671|7640.4|0
1638141900000|2021-11-28 23:25:00|7666.7|7636.1|7669.1|7638.5|7688.6|7658|7666.7|7636.1|0
1638142200000|2021-11-28 23:30:00|7691.2|7660.4|7688.8|7658.2|7697.2|7666.4|7668.7|7638.1|0
1638142500000|2021-11-28 23:35:00|7689.4|7658.8|7706.2|7675.4|7712.5|7681.7|7689.4|7658.8|0
1638142800000|2021-11-28 23:40:00|7713.1|7682.3|7718|7687.2|7718|7687.2|7696.2|7665.4|0
1638143100000|2021-11-28 23:45:00|7714.2|7683.4|7703.7|7672.9|7717|7686.2|7700.4|7669.6|0
1638143400000|2021-11-28 23:50:00|7699.4|7668.6|7744.8|7713.8|7744.8|7713.8|7699|7668.2|0
1638143700000|2021-11-28 23:55:00|7732.7|7701.9|7728.5|7697.7|7733.3|7702.5|7723.1|7692.3|0
1638144000000|2021-11-29 00:00:00|7731.2|7700.4|7737.5|7706.7|7753|7722|7731.2|7700.4|0
1638144300000|2021-11-29 00:05:00|7728.1|7697.3|7728.7|7697.9|7739.1|7708.3|7716.4|7685.6|0
1638144600000|2021-11-29 00:10:00|7730.4|7699.6|7766.8|7735.8|7771.4|7740.4|7730.4|7699.6|0
1638144900000|2021-11-29 00:15:00|7773.4|7742.4|7778.6|7747.6|7778.6|7747.6|7768.1|7737.1|0
1638145200000|2021-11-29 00:20:00|7778.9|7747.9|7789.9|7758.9|7794.8|7763.6|7776.3|7745.3|0
1638145500000|2021-11-29 00:25:00|7786.8|7755.8|7758.8|7727.8|7786.8|7755.8|7755.9|7724.9|0
1638145800000|2021-11-29 00:30:00|7756.5|7725.5|7771.4|7740.4|7771.4|7740.4|7753.3|7722.3|0
1638146100000|2021-11-29 00:35:00|7766.8|7735.8|7766.8|7735.8|7776.1|7745.1|7753.2|7722.2|0
1638146400000|2021-11-29 00:40:00|7764.6|7733.6|7766.1|7735.1|7774.4|7743.4|7762.3|7731.3|0
1638146700000|2021-11-29 00:45:00|7769.3|7738.3|7780.1|7749.1|7781.2|7750.2|7766|7735|0
1638147000000|2021-11-29 00:50:00|7777.5|7746.5|7797.6|7766.4|7797.6|7766.4|7774.9|7743.9|0
1638147300000|2021-11-29 00:55:00|7801.8|7770.6|7807.5|7776.3|7807.5|7776.3|7791.5|7760.3|0
1638147600000|2021-11-29 01:00:00|7804|7772.8|7806.6|7775.4|7808.6|7777.4|7796.9|7765.7|0
1638147900000|2021-11-29 01:05:00|7809.2|7778|7792.1|7760.9|7809.2|7778|7792.1|7760.9|0
1638148200000|2021-11-29 01:10:00|7787.2|7756.2|7785.6|7754.6|7793.6|7762.4|7779.8|7748.8|0
1638148500000|2021-11-29 01:15:00|7777|7746|7767.9|7736.9|7782.1|7751.1|7766.3|7735.3|0
1638148800000|2021-11-29 01:20:00|7770|7739|7775.3|7744.3|7775.3|7744.3|7763.2|7732.2|0
1638149100000|2021-11-29 01:25:00|7770.4|7739.4|7766.7|7735.7|7773.4|7742.4|7762.3|7731.3|0
1638149400000|2021-11-29 01:30:00|7767.6|7736.6|7777.4|7746.4|7777.4|7746.4|7764.1|7733.1|0
1638149700000|2021-11-29 01:35:00|7781.4|7750.4|7797.5|7766.3|7797.5|7766.3|7772.8|7741.8|0
1638150000000|2021-11-29 01:40:00|7798.2|7767|7806.7|7775.5|7806.7|7775.5|7796.2|7765|0
1638150300000|2021-11-29 01:45:00|7811.4|7780.2|7798.6|7767.4|7814.9|7783.7|7798.6|7767.4|0
1638150600000|2021-11-29 01:50:00|7800.6|7769.4|7816.5|7785.3|7816.5|7785.3|7799.9|7768.7|0
1638150900000|2021-11-29 01:55:00|7817.9|7786.7|7817.2|7786|7822.8|7791.6|7812.9|7781.7|0
1638151200000|2021-11-29 02:00:00|7817.6|7786.4|7820.1|7788.9|7826.6|7795.4|7817.2|7786|0
1638151500000|2021-11-29 02:05:00|7815.5|7784.3|7800.8|7769.6|7815.5|7784.3|7800.8|7769.6|0
1638151800000|2021-11-29 02:10:00|7797.1|7765.9|7815.5|7784.3|7815.5|7784.3|7797.1|7765.9|0
1638152100000|2021-11-29 02:15:00|7814|7782.8|7809.1|7777.9|7814|7782.8|7806.8|7775.6|0
1638152400000|2021-11-29 02:20:00|7809.8|7778.6|7807.4|7776.2|7817.5|7786.3|7806.9|7775.7|0
1638152700000|2021-11-29 02:25:00|7809.1|7777.9|7808.2|7777|7814|7782.8|7807.3|7776.1|0
1638153000000|2021-11-29 02:30:00|7803.3|7772.1|7819.1|7787.9|7819.1|7787.9|7801.1|7769.9|0
1638153300000|2021-11-29 02:35:00|7819.7|7788.5|7825.1|7793.9|7825.1|7793.9|7817.3|7786.1|0
1638153600000|2021-11-29 02:40:00|7827.9|7796.7|7824.9|7793.7|7827.9|7796.7|7823.3|7792.1|0
1638153900000|2021-11-29 02:45:00|7824|7792.8|7815.9|7784.7|7824|7792.8|7814.4|7783.2|0
1638154200000|2021-11-29 02:50:00|7815|7783.8|7804.5|7773.3|7815|7783.8|7802.3|7771.1|0
1638154500000|2021-11-29 02:55:00|7799.6|7768.4|7801.5|7770.3|7802.4|7771.2|7797.2|7766|0
1638154800000|2021-11-29 03:00:00|7801|7769.8|7808.5|7777.3|7812.7|7781.5|7801|7769.8|0
1638155100000|2021-11-29 03:05:00|7807.2|7776|7804.4|7773.2|7810.4|7779.2|7804.4|7773.2|0
1638155400000|2021-11-29 03:10:00|7806.1|7774.9|7788.6|7757.6|7806.1|7774.9|7786.3|7755.3|0
1638155700000|2021-11-29 03:15:00|7787.2|7756.2|7781.1|7750.1|7789.5|7758.5|7781.1|7750.1|0
1638156000000|2021-11-29 03:20:00|7785.6|7754.6|7778.4|7747.4|7785.9|7754.9|7778.4|7747.4|0
1638156300000|2021-11-29 03:25:00|7779.5|7748.5|7782|7751|7782|7751|7770.8|7739.8|0
1638156600000|2021-11-29 03:30:00|7784.6|7753.6|7790.2|7759.2|7791.2|7760|7782|7751|0
1638156900000|2021-11-29 03:35:00|7791.9|7760.7|7792.9|7761.7|7793.7|7762.5|7786.9|7755.9|0
1638157200000|2021-11-29 03:40:00|7792.2|7761|7800.1|7768.9|7800.8|7769.6|7790.1|7759.1|0
1638157500000|2021-11-29 03:45:00|7796.9|7765.7|7796.5|7765.3|7803.2|7772|7796.5|7765.3|0
1638157800000|2021-11-29 03:50:00|7798.8|7767.6|7797.3|7766.1|7802.5|7771.3|7797.3|7766.1|0
1638158100000|2021-11-29 03:55:00|7787.4|7756.4|7791.2|7760|7791.2|7760|7785.7|7754.7|0
1638158400000|2021-11-29 04:00:00|7793.4|7762.2|7781.9|7750.9|7793.4|7762.2|7781.9|7750.9|0
1638158700000|2021-11-29 04:05:00|7783.7|7752.7|7787|7756|7787|7756|7782.4|7751.4|0
1638159000000|2021-11-29 04:10:00|7789.4|7758.4|7783.9|7752.9|7789.4|7758.4|7783.9|7752.9|0
1638159300000|2021-11-29 04:15:00|7781.8|7750.8|7794.1|7762.9|7796.4|7765.2|7781.8|7750.8|0
1638159600000|2021-11-29 04:20:00|7793.6|7762.4|7792.2|7761|7793.6|7762.4|7788.2|7757.2|0
1638159900000|2021-11-29 04:25:00|7791.9|7760.7|7777.3|7746.3|7792.5|7761.3|7776.5|7745.5|0
1638160200000|2021-11-29 04:30:00|7778.8|7747.8|7776.7|7745.7|7780.9|7749.9|7773.8|7742.8|0
1638160500000|2021-11-29 04:35:00|7771.6|7740.6|7767.4|7736.4|7776.3|7745.3|7767.4|7736.4|0
1638160800000|2021-11-29 04:40:00|7765.9|7734.9|7771.4|7740.4|7771.4|7740.4|7765.3|7734.3|0
1638161100000|2021-11-29 04:45:00|7768.7|7737.7|7757.3|7726.3|7774.8|7743.8|7757.3|7726.3|0
1638161400000|2021-11-29 04:50:00|7753.9|7722.9|7736.1|7705.3|7753.9|7722.9|7736.1|7705.3|0
1638161700000|2021-11-29 04:55:00|7736|7705.2|7743.7|7712.7|7743.7|7712.7|7734.3|7703.5|0
1638227400000|2021-11-29 23:10:00|7746.4|7715.4|7763.7|7732.7|7765.8|7734.8|7746.4|7715.4|0
1638227700000|2021-11-29 23:15:00|7757.8|7726.8|7749.6|7718.6|7773.1|7742.1|7745.6|7714.6|0
1638228000000|2021-11-29 23:20:00|7748.9|7717.9|7764.7|7733.7|7770|7739|7748.9|7717.9|0
1638228300000|2021-11-29 23:25:00|7758.4|7727.4|7740.5|7709.6|7761.3|7730.3|7740.5|7709.6|0
1638228600000|2021-11-29 23:30:00|7743|7712|7757|7726|7759.6|7728.6|7743|7712|0
1638228900000|2021-11-29 23:35:00|7757.2|7726.2|7751.3|7720.3|7760.1|7729.1|7745.3|7714.3|0
1638229200000|2021-11-29 23:40:00|7750.4|7719.4|7765.8|7734.8|7766.5|7735.5|7750.4|7719.4|0
1638229500000|2021-11-29 23:45:00|7763.1|7732.1|7761.4|7730.4|7766.9|7735.9|7756.5|7725.5|0
1638229800000|2021-11-29 23:50:00|7759.6|7728.6|7777|7746|7777|7746|7759.6|7728.6|0
1638230100000|2021-11-29 23:55:00|7779|7748|7765.8|7734.8|7779|7748|7761.2|7730.2|0
1638230400000|2021-11-30 00:00:00|7763.7|7732.7|7774.6|7743.6|7775|7744|7763.7|7732.7|0
1638230700000|2021-11-30 00:05:00|7771.9|7740.9|7776.5|7745.5|7780|7749|7771.6|7740.6|0
1638231000000|2021-11-30 00:10:00|7773|7742|7772.1|7741.1|7780.7|7749.7|7763.6|7732.6|0
1638231300000|2021-11-30 00:15:00|7770.1|7739.1|7776.5|7745.5|7776.5|7745.5|7770.1|7739.1|0
1638231600000|2021-11-30 00:20:00|7775.9|7744.9|7805|7773.8|7805|7773.8|7775.9|7744.9|0
1638231900000|2021-11-30 00:25:00|7794.9|7763.7|7784.1|7753.1|7797.5|7766.3|7784.1|7753.1|0
1638232200000|2021-11-30 00:30:00|7791.9|7760.7|7791.7|7760.5|7793.6|7762.4|7786.4|7755.4|0
1638232500000|2021-11-30 00:35:00|7792.9|7761.7|7802.2|7771|7802.2|7771|7792.9|7761.7|0
1638232800000|2021-11-30 00:40:00|7808.3|7777.1|7806.2|7775|7808.3|7777.1|7799.2|7768|0
1638233100000|2021-11-30 00:45:00|7799.6|7768.4|7804.6|7773.4|7806.1|7774.9|7798.1|7766.9|0
1638233400000|2021-11-30 00:50:00|7804.9|7773.7|7802.4|7771.2|7809.5|7778.3|7802.4|7771.2|0
1638233700000|2021-11-30 00:55:00|7799.1|7767.9|7806.9|7775.7|7810.8|7779.6|7799.1|7767.9|0
1638234000000|2021-11-30 01:00:00|7808.4|7777.2|7811.8|7780.6|7811.8|7780.6|7802.7|7771.5|0
1638234300000|2021-11-30 01:05:00|7808.8|7777.6|7813.5|7782.3|7814.9|7783.7|7808.8|7777.6|0
1638234600000|2021-11-30 01:10:00|7812|7780.8|7821.2|7790|7825.2|7794|7806.4|7775.2|0
1638234900000|2021-11-30 01:15:00|7822.5|7791.3|7812.6|7781.4|7827.7|7796.5|7812.6|7781.4|0
1638235200000|2021-11-30 01:20:00|7810.5|7779.3|7804.5|7773.3|7810.5|7779.3|7797.8|7766.6|0
1638235500000|2021-11-30 01:25:00|7805.2|7774|7802.1|7770.9|7805.3|7774.1|7801.1|7769.9|0
1638235800000|2021-11-30 01:30:00|7801.1|7769.9|7804.9|7773.7|7809.4|7778.2|7801.1|7769.9|0
1638236100000|2021-11-30 01:35:00|7804.4|7773.2|7799.4|7768.2|7815.2|7784|7798.5|7767.3|0
1638236400000|2021-11-30 01:40:00|7798.8|7767.6|7794.7|7763.5|7799.6|7768.4|7792.9|7761.7|0
1638236700000|2021-11-30 01:45:00|7793.2|7762|7794.2|7763|7796.3|7765.1|7792.3|7761.1|0
1638237000000|2021-11-30 01:50:00|7795.7|7764.5|7803|7771.8|7803|7771.8|7795.7|7764.5|0
1638237300000|2021-11-30 01:55:00|7806.7|7775.5|7794.7|7763.5|7806.7|7775.5|7793.5|7762.3|0
1638237600000|2021-11-30 02:00:00|7791.6|7760.4|7789.9|7758.9|7791.6|7760.4|7782.3|7751.3|0
1638237900000|2021-11-30 02:05:00|7792.3|7761.1|7797.3|7766.1|7803.7|7772.5|7792.3|7761.1|0
1638238200000|2021-11-30 02:10:00|7799.8|7768.6|7802.1|7770.9|7803.5|7772.3|7798.9|7767.7|0
1638238500000|2021-11-30 02:15:00|7801.4|7770.2|7791.3|7760.1|7801.4|7770.2|7789.7|7758.7|0
1638238800000|2021-11-30 02:20:00|7788.9|7757.9|7790|7759|7791.4|7760.2|7787.2|7756.2|0
1638239100000|2021-11-30 02:25:00|7789.8|7758.8|7784.4|7753.4|7790.2|7759.2|7777.8|7746.8|0
1638239400000|2021-11-30 02:30:00|7783.6|7752.6|7772.3|7741.3|7783.6|7752.6|7772.3|7741.3|0
1638239700000|2021-11-30 02:35:00|7773.9|7742.9|7782|7751|7785.3|7754.3|7773.9|7742.9|0
1638240000000|2021-11-30 02:40:00|7781.8|7750.8|7782.8|7751.8|7783.7|7752.7|7778.4|7747.4|0
1638240300000|2021-11-30 02:45:00|7780.4|7749.4|7783.2|7752.2|7783.9|7752.9|7776.1|7745.1|0
1638240600000|2021-11-30 02:50:00|7781.3|7750.3|7776.7|7745.7|7781.6|7750.6|7771.7|7740.7|0
1638240900000|2021-11-30 02:55:00|7776.2|7745.2|7774.4|7743.4|7779|7748|7771.7|7740.7|0
1638241200000|2021-11-30 03:00:00|7771.5|7740.5|7765.3|7734.3|7772.1|7741.1|7765.3|7734.3|0
1638241500000|2021-11-30 03:05:00|7766.1|7735.1|7770.5|7739.5|7773.6|7742.6|7766.1|7735.1|0
1638241800000|2021-11-30 03:10:00|7767.8|7736.8|7765.9|7734.9|7767.8|7736.8|7762|7731|0
1638242100000|2021-11-30 03:15:00|7763.3|7732.3|7747.7|7716.7|7763.3|7732.3|7747.7|7716.7|0
1638242400000|2021-11-30 03:20:00|7746.2|7715.2|7750.1|7719.1|7750.1|7719.1|7745.4|7714.4|0
1638242700000|2021-11-30 03:25:00|7751.8|7720.8|7755.7|7724.7|7756.6|7725.6|7751.7|7720.7|0
1638243000000|2021-11-30 03:30:00|7754.5|7723.5|7768.9|7737.9|7768.9|7737.9|7754.5|7723.5|0
1638243300000|2021-11-30 03:35:00|7765.7|7734.7|7775.4|7744.4|7775.4|7744.4|7765.3|7734.3|0
1638243600000|2021-11-30 03:40:00|7774.8|7743.8|7770.4|7739.4|7774.8|7743.8|7769.7|7738.7|0
1638243900000|2021-11-30 03:45:00|7769|7738|7768.3|7737.3|7770.9|7739.9|7765.6|7734.6|0
1638244200000|2021-11-30 03:50:00|7766.7|7735.7|7768.8|7737.8|7783.4|7752.4|7766.7|7735.7|0
1638244500000|2021-11-30 03:55:00|7767.7|7736.7|7778.3|7747.3|7778.3|7747.3|7767.7|7736.7|0
1638244800000|2021-11-30 04:00:00|7776.1|7745.1|7784|7753|7784.3|7753.3|7769.6|7738.6|0
1638245100000|2021-11-30 04:05:00|7783.8|7752.8|7780.5|7749.5|7787|7756|7779.6|7748.6|0
1638245400000|2021-11-30 04:10:00|7784|7753|7789.7|7758.7|7792.1|7760.9|7784|7753|0
1638245700000|2021-11-30 04:15:00|7787.8|7756.8|7785.9|7754.9|7793.8|7762.6|7785.9|7754.9|0
1638246000000|2021-11-30 04:20:00|7789.3|7758.3|7792.4|7761.2|7795.9|7764.7|7789.3|7758.3|0
1638246300000|2021-11-30 04:25:00|7792.1|7760.9|7792.5|7761.3|7798.7|7767.5|7791|7759.8|0
1638246600000|2021-11-30 04:30:00|7790.8|7759.6|7791.4|7760.2|7793.7|7762.5|7788.4|7757.4|0
1638246900000|2021-11-30 04:35:00|7791.2|7760|7792.2|7761|7792.9|7761.7|7789.6|7758.6|0
1638247200000|2021-11-30 04:40:00|7793.9|7762.7|7791.9|7760.7|7798.8|7767.6|7791.9|7760.7|0
1638247500000|2021-11-30 04:45:00|7791.7|7760.5|7795.4|7764.2|7797.8|7766.6|7791.7|7760.5|0
1638247800000|2021-11-30 04:50:00|7799.1|7767.9|7800.6|7769.4|7801.6|7770.4|7793.2|7762|0
1638248100000|2021-11-30 04:55:00|7805.7|7774.5|7792.2|7761|7805.7|7774.5|7788.7|7757.7|0
1638313800000|2021-11-30 23:10:00|7654|7623.4|7674|7643.4|7687.3|7656.7|7642.3|7611.7|0
1638314100000|2021-11-30 23:15:00|7680.6|7650|7680.8|7650.2|7683|7652.4|7668.2|7637.6|0
1638314400000|2021-11-30 23:20:00|7674.2|7643.6|7673.9|7643.3|7684|7653.4|7665.7|7635.1|0
1638314700000|2021-11-30 23:25:00|7674.8|7644.2|7702.4|7671.6|7702.4|7671.6|7674.8|7644.2|0
1638315000000|2021-11-30 23:30:00|7689.5|7658.9|7680|7649.4|7689.7|7659.1|7667.8|7637.2|0
1638315300000|2021-11-30 23:35:00|7685.3|7654.7|7697.5|7666.7|7697.5|7666.7|7685.3|7654.7|0
1638315600000|2021-11-30 23:40:00|7693.9|7663.1|7690.7|7659.9|7693.9|7663.1|7683.5|7652.9|0
1638315900000|2021-11-30 23:45:00|7688.1|7657.5|7690.7|7659.9|7690.7|7659.9|7686|7655.4|0
1638316200000|2021-11-30 23:50:00|7685|7654.4|7696.4|7665.6|7696.4|7665.6|7682.8|7652.2|0
1638316500000|2021-11-30 23:55:00|7696.3|7665.5|7672.1|7641.5|7698.1|7667.3|7671.3|7640.7|0
1638316800000|2021-12-01 00:00:00|7677.9|7647.3|7689.7|7659.1|7689.7|7659.1|7677.9|7647.3|0
1638317100000|2021-12-01 00:05:00|7688.9|7658.3|7694.9|7664.1|7703|7672.2|7688.9|7658.3|0
1638317400000|2021-12-01 00:10:00|7697.2|7666.4|7699.4|7668.6|7702.4|7671.6|7693.5|7662.7|0
1638317700000|2021-12-01 00:15:00|7699.2|7668.4|7696.2|7665.4|7699.2|7668.4|7691.3|7660.5|0
1638318000000|2021-12-01 00:20:00|7695.2|7664.4|7685.1|7654.5|7696.9|7666.1|7685.1|7654.5|0
1638318300000|2021-12-01 00:25:00|7690.7|7659.9|7688.4|7657.8|7691.2|7660.4|7684.1|7653.5|0
1638318600000|2021-12-01 00:30:00|7686.9|7656.3|7682.7|7652.1|7702|7671.2|7680.3|7649.7|0
1638318900000|2021-12-01 00:35:00|7684.9|7654.3|7689.6|7659|7689.6|7659|7684.3|7653.7|0
1638319200000|2021-12-01 00:40:00|7687.1|7656.5|7691.1|7660.3|7691.9|7661.1|7686.1|7655.5|0
1638319500000|2021-12-01 00:45:00|7690.9|7660.1|7710.5|7679.7|7710.5|7679.7|7690.8|7660|0
1638319800000|2021-12-01 00:50:00|7712.3|7681.5|7678.3|7647.7|7712.8|7682|7678.3|7647.7|0
1638320100000|2021-12-01 00:55:00|7683.2|7652.6|7657.8|7627.2|7683.2|7652.6|7657.8|7627.2|0
1638320400000|2021-12-01 01:00:00|7662.2|7631.6|7657.8|7627.2|7662.2|7631.6|7644.6|7614|0
1638320700000|2021-12-01 01:05:00|7657.2|7626.6|7659.4|7628.8|7666|7635.4|7657.2|7626.6|0
1638321000000|2021-12-01 01:10:00|7663.3|7632.7|7668.7|7638.1|7671.7|7641.1|7660.6|7630|0
1638321300000|2021-12-01 01:15:00|7667.1|7636.5|7669.3|7638.7|7673.4|7642.8|7657.7|7627.1|0
1638321600000|2021-12-01 01:20:00|7670.2|7639.6|7689.1|7658.5|7689.1|7658.5|7670.2|7639.6|0
1638321900000|2021-12-01 01:25:00|7691.6|7660.8|7691.6|7660.8|7692.7|7661.9|7687|7656.4|0
1638322200000|2021-12-01 01:30:00|7693|7662.2|7678|7647.4|7693|7662.2|7675.1|7644.5|0
1638322500000|2021-12-01 01:35:00|7681.1|7650.5|7688.6|7658|7692.2|7661.4|7678.5|7647.9|0
1638322800000|2021-12-01 01:40:00|7692.5|7661.7|7688.1|7657.5|7692.5|7661.7|7684.1|7653.5|0
1638323100000|2021-12-01 01:45:00|7688.8|7658.2|7700.6|7669.8|7702.1|7671.3|7688.8|7658.2|0
1638323400000|2021-12-01 01:50:00|7704.7|7673.9|7707.4|7676.6|7708|7677.2|7703.1|7672.3|0
1638323700000|2021-12-01 01:55:00|7707.7|7676.9|7718.3|7687.5|7720.9|7690.1|7707.7|7676.9|0
1638324000000|2021-12-01 02:00:00|7719.2|7688.4|7723.8|7693|7723.8|7693|7719.1|7688.3|0
1638324300000|2021-12-01 02:05:00|7722.4|7691.6|7720.7|7689.9|7722.9|7692.1|7717.9|7687.1|0
1638324600000|2021-12-01 02:10:00|7723.5|7692.7|7723.9|7693.1|7724.6|7693.8|7721.5|7690.7|0
1638324900000|2021-12-01 02:15:00|7723|7692.2|7733.4|7702.6|7733.4|7702.6|7723|7692.2|0
1638325200000|2021-12-01 02:20:00|7736|7705.2|7737.1|7706.3|7742.8|7711.8|7734.3|7703.5|0
1638325500000|2021-12-01 02:25:00|7735.4|7704.6|7737.5|7706.7|7738.9|7708.1|7735.4|7704.6|0
1638325800000|2021-12-01 02:30:00|7739|7708.2|7736.7|7705.9|7739.8|7709|7734.5|7703.7|0
1638326100000|2021-12-01 02:35:00|7736.2|7705.4|7738|7707.2|7739.2|7708.4|7734.9|7704.1|0
1638326400000|2021-12-01 02:40:00|7737.4|7706.6|7735.8|7705|7739.7|7708.9|7735.3|7704.5|0
1638326700000|2021-12-01 02:45:00|7735.2|7704.4|7732.5|7701.7|7735.2|7704.4|7732.1|7701.3|0
1638327000000|2021-12-01 02:50:00|7732.7|7701.9|7735.1|7704.3|7736.2|7705.4|7732.2|7701.4|0
1638327300000|2021-12-01 02:55:00|7734.8|7704|7734.2|7703.4|7736.4|7705.6|7733.2|7702.4|0
1638327600000|2021-12-01 03:00:00|7732.6|7701.8|7730.3|7699.5|7733.3|7702.5|7730.3|7699.5|0
1638327900000|2021-12-01 03:05:00|7733.1|7702.3|7727.4|7696.6|7733.4|7702.6|7727.4|7696.6|0
1638328200000|2021-12-01 03:10:00|7716.1|7685.3|7719.4|7688.6|7719.4|7688.6|7714.3|7683.5|0
1638328500000|2021-12-01 03:15:00|7718.9|7688.1|7723|7692.2|7725.2|7694.4|7718.6|7687.8|0
1638328800000|2021-12-01 03:20:00|7723.7|7692.9|7712.2|7681.4|7726.3|7695.5|7712.2|7681.4|0
1638329100000|2021-12-01 03:25:00|7711.8|7681|7718.9|7688.1|7718.9|7688.1|7711.7|7680.9|0
1638329400000|2021-12-01 03:30:00|7722.8|7692|7720.2|7689.4|7723|7692.2|7719.7|7688.9|0
1638329700000|2021-12-01 03:35:00|7719.2|7688.4|7722.4|7691.6|7722.6|7691.8|7719.2|7688.4|0
1638330000000|2021-12-01 03:40:00|7720.8|7690|7700.5|7669.7|7720.8|7690|7700.5|7669.7|0
1638330300000|2021-12-01 03:45:00|7698.2|7667.4|7716.3|7685.5|7718.6|7687.8|7696.7|7665.9|0
1638330600000|2021-12-01 03:50:00|7714.9|7684.1|7729.6|7698.8|7729.6|7698.8|7712.1|7681.3|0
1638330900000|2021-12-01 03:55:00|7728.4|7697.6|7727|7696.2|7732.9|7702.1|7725.4|7694.6|0
1638331200000|2021-12-01 04:00:00|7729|7698.2|7732.2|7701.4|7732.9|7702.1|7729|7698.2|0
1638331500000|2021-12-01 04:05:00|7735.9|7705.1|7727|7696.2|7736.2|7705.4|7726.8|7696|0
1638331800000|2021-12-01 04:10:00|7725.8|7695|7726.8|7696|7727.9|7697.1|7724|7693.2|0
1638332100000|2021-12-01 04:15:00|7727.1|7696.3|7728.1|7697.3|7730.7|7699.9|7727.1|7696.3|0
1638332400000|2021-12-01 04:20:00|7729.8|7699|7734.1|7703.3|7734.1|7703.3|7725.8|7695|0
1638332700000|2021-12-01 04:25:00|7732.1|7701.3|7728.8|7698|7734.8|7704|7724.3|7693.5|0
1638333000000|2021-12-01 04:30:00|7730.6|7699.8|7724.3|7693.5|7730.6|7699.8|7724.3|7693.5|0
1638333300000|2021-12-01 04:35:00|7724.6|7693.8|7713.9|7683.1|7724.6|7693.8|7709.6|7678.8|0
1638333600000|2021-12-01 04:40:00|7713.6|7682.8|7710.5|7679.7|7715.5|7684.7|7707.6|7676.8|0
1638333900000|2021-12-01 04:45:00|7711.5|7680.7|7713.9|7683.1|7713.9|7683.1|7710.4|7679.6|0
1638334200000|2021-12-01 04:50:00|7713.7|7682.9|7706.5|7675.7|7713.7|7682.9|7706.5|7675.7|0
1638334500000|2021-12-01 04:55:00|7709.3|7678.5|7721.6|7690.8|7721.6|7690.8|7703.4|7672.6|0
1638400200000|2021-12-01 23:10:00|7663.4|7632.8|7660.4|7629.8|7675.7|7645.1|7658.2|7627.6|0
1638400500000|2021-12-01 23:15:00|7667.8|7637.2|7680|7649.4|7685.3|7654.7|7667.8|7637.2|0
1638400800000|2021-12-01 23:20:00|7671.9|7641.3|7647.1|7616.5|7671.9|7641.3|7643.3|7612.7|0
1638401100000|2021-12-01 23:25:00|7648.2|7617.6|7657.6|7627|7657.7|7627.1|7648.2|7617.6|0
1638401400000|2021-12-01 23:30:00|7660.7|7630.1|7678|7647.4|7678|7647.4|7659.5|7628.9|0
1638401700000|2021-12-01 23:35:00|7679.8|7649.2|7676|7645.4|7689.6|7659|7676|7645.4|0
1638402000000|2021-12-01 23:40:00|7681.7|7651.1|7667.1|7636.5|7681.7|7651.1|7667.1|7636.5|0
1638402300000|2021-12-01 23:45:00|7672.5|7641.9|7671.7|7641.1|7672.7|7642.1|7665.1|7634.5|0
1638402600000|2021-12-01 23:50:00|7672.7|7642.1|7685|7654.4|7688.3|7657.7|7672.3|7641.7|0
1638402900000|2021-12-01 23:55:00|7687.8|7657.2|7678.1|7647.5|7690.4|7659.7|7678.1|7647.5|0
1638403200000|2021-12-02 00:00:00|7680|7649.4|7683|7652.4|7691.5|7660.7|7680|7649.4|0
1638403500000|2021-12-02 00:05:00|7688.4|7657.8|7686.8|7656.2|7691|7660.2|7685.5|7654.9|0
1638403800000|2021-12-02 00:10:00|7682.4|7651.8|7657.9|7627.3|7682.4|7651.8|7656.9|7626.3|0
1638404100000|2021-12-02 00:15:00|7649.8|7619.2|7643.9|7613.3|7649.8|7619.2|7630.5|7600.1|0
1638404400000|2021-12-02 00:20:00|7644.9|7614.3|7649.4|7618.8|7654|7623.4|7644.9|7614.3|0
1638404700000|2021-12-02 00:25:00|7654.5|7623.9|7647.9|7617.3|7656.6|7626|7646.2|7615.6|0
1638405000000|2021-12-02 00:30:00|7646.7|7616.1|7645.1|7614.5|7651|7620.4|7643.9|7613.3|0
1638405300000|2021-12-02 00:35:00|7647.4|7616.8|7633.9|7603.5|7647.4|7616.8|7633.9|7603.5|0
1638405600000|2021-12-02 00:40:00|7634.4|7604|7618.9|7588.5|7634.4|7604|7618.7|7588.3|0
1638405900000|2021-12-02 00:45:00|7619|7588.6|7603.5|7573.1|7622.2|7591.8|7600.9|7570.5|0
1638406200000|2021-12-02 00:50:00|7605.8|7575.4|7609.6|7579.2|7614.9|7584.5|7605.8|7575.4|0
1638406500000|2021-12-02 00:55:00|7618.4|7588|7618.3|7587.9|7619.5|7589.1|7614.7|7584.3|0
1638406800000|2021-12-02 01:00:00|7618|7587.6|7631.4|7601|7631.4|7601|7616.8|7586.4|0
1638407100000|2021-12-02 01:05:00|7630.5|7600.1|7632.8|7602.4|7632.8|7602.4|7628.8|7598.4|0
1638407400000|2021-12-02 01:10:00|7633.2|7602.8|7630.4|7600|7633.2|7602.8|7621|7590.6|0
1638407700000|2021-12-02 01:15:00|7631.2|7600.8|7623.8|7593.4|7633.1|7602.7|7623.7|7593.3|0
1638408000000|2021-12-02 01:20:00|7618.4|7588|7622.1|7591.7|7624|7593.6|7617.2|7586.8|0
1638408300000|2021-12-02 01:25:00|7621.3|7590.9|7630.2|7599.8|7630.2|7599.8|7620.8|7590.4|0
1638408600000|2021-12-02 01:30:00|7629.9|7599.5|7624.7|7594.3|7630.3|7599.9|7624.7|7594.3|0
1638408900000|2021-12-02 01:35:00|7627.2|7596.8|7628.2|7597.8|7631.4|7601|7624|7593.6|0
1638409200000|2021-12-02 01:40:00|7626.4|7596|7633.4|7603|7633.4|7603|7622.7|7592.3|0
1638409500000|2021-12-02 01:45:00|7632.4|7602|7641.8|7611.2|7644.8|7614.2|7632.4|7602|0
1638409800000|2021-12-02 01:50:00|7641.3|7610.7|7642.1|7611.5|7642.7|7612.1|7637.1|7606.7|0
1638410100000|2021-12-02 01:55:00|7643.6|7613|7640.9|7610.3|7647.2|7616.6|7637.4|7607|0
1638410400000|2021-12-02 02:00:00|7647.4|7616.8|7644.3|7613.7|7647.4|7616.8|7640.7|7610.1|0
1638410700000|2021-12-02 02:05:00|7641.3|7610.7|7639|7608.6|7641.4|7610.8|7637.1|7606.7|0
1638411000000|2021-12-02 02:10:00|7641.6|7611|7636.7|7606.3|7642.4|7611.8|7636.7|7606.3|0
1638411300000|2021-12-02 02:15:00|7640.7|7610.1|7641|7610.4|7642.9|7612.3|7634.5|7604.1|0
1638411600000|2021-12-02 02:20:00|7637.5|7607.1|7640.4|7609.8|7643.4|7612.8|7637.5|7607.1|0
1638411900000|2021-12-02 02:25:00|7641.6|7611|7640.5|7609.9|7644.2|7613.6|7640.5|7609.9|0
1638412200000|2021-12-02 02:30:00|7639.9|7609.5|7639.1|7608.7|7642.9|7612.3|7635.8|7605.4|0
1638412500000|2021-12-02 02:35:00|7639.7|7609.3|7650.6|7620|7651.1|7620.5|7637.3|7606.9|0
1638412800000|2021-12-02 02:40:00|7650.5|7619.9|7652.5|7621.9|7656.6|7626|7650.5|7619.9|0
1638413100000|2021-12-02 02:45:00|7655|7624.4|7649.7|7619.1|7655|7624.4|7648.9|7618.3|0
1638413400000|2021-12-02 02:50:00|7647.8|7617.2|7652.2|7621.6|7652.2|7621.6|7647.8|7617.2|0
1638413700000|2021-12-02 02:55:00|7655|7624.4|7664.3|7633.7|7669.1|7638.5|7655|7624.4|0
1638414000000|2021-12-02 03:00:00|7665.5|7634.9|7686.1|7655.5|7686.1|7655.5|7665.3|7634.7|0
1638414300000|2021-12-02 03:05:00|7684.9|7654.3|7685.4|7654.8|7688.7|7658.1|7679.2|7648.6|0
1638414600000|2021-12-02 03:10:00|7684.8|7654.2|7689.1|7658.5|7690|7659.4|7680.6|7650|0
1638414900000|2021-12-02 03:15:00|7687.3|7656.7|7692.2|7661.4|7692.8|7662|7686.1|7655.5|0
1638415200000|2021-12-02 03:20:00|7691.2|7660.4|7686.9|7656.3|7694.6|7663.8|7685.2|7654.6|0
1638415500000|2021-12-02 03:25:00|7691.9|7661.1|7686.9|7656.3|7694.4|7663.6|7686.9|7656.3|0
1638415800000|2021-12-02 03:30:00|7687.6|7657|7693.4|7662.6|7693.4|7662.6|7684|7653.4|0
1638416100000|2021-12-02 03:35:00|7694.1|7663.3|7686.1|7655.5|7694.1|7663.3|7685.3|7654.7|0
1638416400000|2021-12-02 03:40:00|7683.7|7653.1|7681.1|7650.5|7688.6|7658|7681.1|7650.5|0
1638416700000|2021-12-02 03:45:00|7681.2|7650.6|7684.8|7654.2|7689.3|7658.7|7681.2|7650.6|0
1638417000000|2021-12-02 03:50:00|7689.9|7659.3|7684.4|7653.8|7689.9|7659.3|7684.1|7653.5|0
1638417300000|2021-12-02 03:55:00|7687|7656.4|7693.4|7662.6|7693.4|7662.6|7685.7|7655.1|0
1638417600000|2021-12-02 04:00:00|7693.7|7662.9|7692|7661.2|7693.7|7662.9|7689.7|7659.1|0
1638417900000|2021-12-02 04:05:00|7688.5|7657.9|7687|7656.4|7693.1|7662.3|7685.7|7655.1|0
1638418200000|2021-12-02 04:10:00|7688.7|7658.1|7690.7|7659.9|7692.2|7661.4|7685.9|7655.3|0
1638418500000|2021-12-02 04:15:00|7687.4|7656.8|7684.5|7653.9|7692.5|7661.7|7684.5|7653.9|0
1638418800000|2021-12-02 04:20:00|7684.2|7653.6|7683.6|7653|7687.5|7656.9|7682.4|7651.8|0
1638419100000|2021-12-02 04:25:00|7687.9|7657.3|7678.1|7647.5|7687.9|7657.3|7678.1|7647.5|0
1638419400000|2021-12-02 04:30:00|7680.3|7649.7|7681.5|7650.9|7682.4|7651.8|7677.7|7647.1|0
1638419700000|2021-12-02 04:35:00|7679.3|7648.7|7687.2|7656.6|7687.2|7656.6|7679.3|7648.7|0
1638420000000|2021-12-02 04:40:00|7683.6|7653|7678.5|7647.9|7684.5|7653.9|7678.5|7647.9|0
1638420300000|2021-12-02 04:45:00|7679.1|7648.5|7685.3|7654.7|7685.7|7655.1|7677.5|7646.9|0
1638420600000|2021-12-02 04:50:00|7688.1|7657.5|7686.6|7656|7691.6|7660.8|7681.6|7651|0
1638420900000|2021-12-02 04:55:00|7688.1|7657.5|7671.4|7640.8|7689.7|7659.1|7671.4|7640.8|0
1638486600000|2021-12-02 23:10:00|7789.9|7758.9|7764.9|7733.9|7789.9|7758.9|7764.9|7733.9|0
1638486900000|2021-12-02 23:15:00|7761.3|7730.3|7761.9|7730.9|7771.5|7740.5|7755.9|7724.9|0
1638487200000|2021-12-02 23:20:00|7766.5|7735.5|7740.6|7709.6|7771.1|7740.1|7738.9|7708.1|0
1638487500000|2021-12-02 23:25:00|7750.8|7719.8|7750.3|7719.3|7760.8|7729.8|7745.3|7714.3|0
1638487800000|2021-12-02 23:30:00|7747.3|7716.3|7756.8|7725.8|7758.2|7727.2|7743.4|7712.4|0
1638488100000|2021-12-02 23:35:00|7754.7|7723.7|7748.1|7717.1|7759.2|7728.2|7743.3|7712.3|0
1638488400000|2021-12-02 23:40:00|7744.2|7713.2|7749|7718|7757.5|7726.5|7741.5|7710.5|0
1638488700000|2021-12-02 23:45:00|7752.1|7721.1|7777.1|7746.1|7777.1|7746.1|7752.1|7721.1|0
1638489000000|2021-12-02 23:50:00|7773.8|7742.8|7780|7749|7780|7749|7771.3|7740.3|0
1638489300000|2021-12-02 23:55:00|7773.7|7742.7|7758.8|7727.8|7773.7|7742.7|7750.2|7719.2|0
1638489600000|2021-12-03 00:00:00|7760.8|7729.8|7765.2|7734.2|7769.8|7738.8|7751.5|7720.5|0
1638489900000|2021-12-03 00:05:00|7760|7729|7761.9|7730.9|7762.1|7731.1|7755.5|7724.5|0
1638490200000|2021-12-03 00:10:00|7762.5|7731.5|7745.8|7714.8|7762.5|7731.5|7742.3|7711.3|0
1638490500000|2021-12-03 00:15:00|7742.9|7711.9|7737.7|7706.9|7746.7|7715.7|7737.5|7706.7|0
1638490800000|2021-12-03 00:20:00|7738.9|7708.1|7742|7711|7742.9|7711.9|7735.3|7704.5|0
1638491100000|2021-12-03 00:25:00|7737.7|7706.9|7739.4|7708.6|7743.6|7712.6|7733.3|7702.5|0
1638491400000|2021-12-03 00:30:00|7737.6|7706.8|7734.3|7703.5|7744.4|7713.4|7733.9|7703.1|0
1638491700000|2021-12-03 00:35:00|7732.8|7702|7735|7704.2|7735|7704.2|7726|7695.2|0
1638492000000|2021-12-03 00:40:00|7732.5|7701.7|7735.8|7705|7735.8|7705|7728.4|7697.6|0
1638492300000|2021-12-03 00:45:00|7734.7|7703.9|7740.3|7709.5|7740.8|7709.8|7734.7|7703.9|0
1638492600000|2021-12-03 00:50:00|7741.3|7710.3|7738|7707.2|7745.9|7714.9|7738|7707.2|0
1638492900000|2021-12-03 00:55:00|7731.2|7700.4|7738.9|7708.1|7741.5|7710.5|7731.2|7700.4|0
1638493200000|2021-12-03 01:00:00|7738.4|7707.6|7745.3|7714.3|7745.3|7714.3|7735.3|7704.5|0
1638493500000|2021-12-03 01:05:00|7741.7|7710.7|7760.1|7729.1|7760.1|7729.1|7741.7|7710.7|0
1638493800000|2021-12-03 01:10:00|7757.7|7726.7|7751.8|7720.8|7760.7|7729.7|7748.8|7717.8|0
1638494100000|2021-12-03 01:15:00|7750.8|7719.8|7762.3|7731.3|7762.3|7731.3|7750.8|7719.8|0
1638494400000|2021-12-03 01:20:00|7761.1|7730.1|7761.6|7730.6|7764.9|7733.9|7757.4|7726.4|0
1638494700000|2021-12-03 01:25:00|7761.8|7730.8|7761.7|7730.7|7761.8|7730.8|7757.7|7726.7|0
1638495000000|2021-12-03 01:30:00|7763.8|7732.8|7748.4|7717.4|7763.8|7732.8|7744.8|7713.8|0
1638495300000|2021-12-03 01:35:00|7745.7|7714.7|7737.1|7706.3|7745.7|7714.7|7734.8|7704|0
1638495600000|2021-12-03 01:40:00|7738.8|7708|7728|7697.2|7738.8|7708|7725|7694.2|0
1638495900000|2021-12-03 01:45:00|7724.8|7694|7721.8|7691|7727.1|7696.3|7719.6|7688.8|0
1638496200000|2021-12-03 01:50:00|7719|7688.2|7726.5|7695.7|7727.5|7696.7|7719|7688.2|0
1638496500000|2021-12-03 01:55:00|7729.4|7698.6|7739.3|7708.5|7740.8|7709.8|7728.5|7697.7|0
1638496800000|2021-12-03 02:00:00|7737.3|7706.5|7735.4|7704.6|7739.2|7708.4|7732.6|7701.8|0
1638497100000|2021-12-03 02:05:00|7737|7706.2|7731|7700.2|7737.4|7706.6|7731|7700.2|0
1638497400000|2021-12-03 02:10:00|7732.7|7701.9|7740.7|7709.7|7740.7|7709.7|7731.8|7701|0
1638497700000|2021-12-03 02:15:00|7738.2|7707.4|7733.4|7702.6|7739.8|7709|7730.1|7699.3|0
1638498000000|2021-12-03 02:20:00|7734.9|7704.1|7734.4|7703.6|7738.3|7707.5|7734.4|7703.6|0
1638498300000|2021-12-03 02:25:00|7735.8|7705|7728.5|7697.7|7735.8|7705|7725.4|7694.6|0
1638498600000|2021-12-03 02:30:00|7726.2|7695.4|7730.7|7699.9|7731.9|7701.1|7725.5|7694.7|0
1638498900000|2021-12-03 02:35:00|7726|7695.2|7729.7|7698.9|7730.8|7700|7726|7695.2|0
1638499200000|2021-12-03 02:40:00|7728.2|7697.4|7733.1|7702.3|7736|7705.2|7728.2|7697.4|0
1638499500000|2021-12-03 02:45:00|7735.2|7704.4|7751.6|7720.6|7753.9|7722.9|7735.2|7704.4|0
1638499800000|2021-12-03 02:50:00|7751.3|7720.3|7752.1|7721.1|7755.7|7724.7|7751.3|7720.3|0
1638500100000|2021-12-03 02:55:00|7754.2|7723.2|7756.1|7725.1|7756.1|7725.1|7750|7719|0
1638500400000|2021-12-03 03:00:00|7751.4|7720.4|7754.2|7723.2|7758.4|7727.4|7751.4|7720.4|0
1638500700000|2021-12-03 03:05:00|7754.4|7723.4|7759.8|7728.8|7759.8|7728.8|7752.2|7721.2|0
1638501000000|2021-12-03 03:10:00|7764.7|7733.7|7771.1|7740.1|7771.1|7740.1|7762.5|7731.5|0
1638501300000|2021-12-03 03:15:00|7772|7741|7791|7759.8|7793.5|7762.3|7772|7741|0
1638501600000|2021-12-03 03:20:00|7790.7|7759.5|7799.5|7768.3|7799.5|7768.3|7790.7|7759.5|0
1638501900000|2021-12-03 03:25:00|7798.1|7766.9|7793.7|7762.5|7798.1|7766.9|7789.8|7758.8|0
1638502200000|2021-12-03 03:30:00|7797.7|7766.5|7798.7|7767.5|7802.5|7771.3|7797.7|7766.5|0
1638502500000|2021-12-03 03:35:00|7797|7765.8|7809.5|7778.3|7811|7779.8|7797|7765.8|0
1638502800000|2021-12-03 03:40:00|7810.1|7778.9|7819.3|7788.1|7822|7790.8|7810.1|7778.9|0
1638503100000|2021-12-03 03:45:00|7820.6|7789.4|7817.5|7786.3|7820.6|7789.4|7816.4|7785.2|0
1638503400000|2021-12-03 03:50:00|7819.8|7788.6|7827.1|7795.9|7827.2|7796|7818.2|7787|0
1638503700000|2021-12-03 03:55:00|7825.5|7794.3|7823|7791.8|7825.5|7794.3|7819.1|7787.9|0
1638504000000|2021-12-03 04:00:00|7826.2|7795|7835.1|7803.9|7839.3|7808.1|7825.9|7794.7|0
1638504300000|2021-12-03 04:05:00|7836.7|7805.5|7831.8|7800.6|7841.3|7809.9|7830.7|7799.5|0
1638504600000|2021-12-03 04:10:00|7828.4|7797.2|7832.8|7801.6|7839.7|7808.5|7828.4|7797.2|0
1638504900000|2021-12-03 04:15:00|7824.6|7793.4|7820.1|7788.9|7825.5|7794.3|7819|7787.8|0
1638505200000|2021-12-03 04:20:00|7820.2|7789|7813.1|7781.9|7821.6|7790.4|7810.2|7779|0
1638505500000|2021-12-03 04:25:00|7808.6|7777.4|7813.8|7782.6|7817.1|7785.9|7805.8|7774.6|0
1638505800000|2021-12-03 04:30:00|7810.3|7779.1|7811|7779.8|7815.3|7784.1|7809.7|7778.5|0
1638506100000|2021-12-03 04:35:00|7808.7|7777.5|7813.4|7782.2|7817.2|7786|7808.7|7777.5|0
1638506400000|2021-12-03 04:40:00|7815|7783.8|7817.2|7786|7817.2|7786|7809|7777.8|0
1638506700000|2021-12-03 04:45:00|7823|7791.8|7811.6|7780.4|7823|7791.8|7811.6|7780.4|0
1638507000000|2021-12-03 04:50:00|7807.6|7776.4|7807|7775.8|7812.2|7781|7807|7775.8|0
1638507300000|2021-12-03 04:55:00|7807.6|7776.4|7811.7|7780.5|7814.6|7783.4|7807.6|7776.4|0
1638745800000|2021-12-05 23:10:00|7859.8|7828.4|7836.8|7805.6|7859.8|7828.4|7836.8|7805.6|0
1638746100000|2021-12-05 23:15:00|7831|7799.8|7857.3|7825.9|7857.3|7825.9|7831|7799.8|0
1638746400000|2021-12-05 23:20:00|7858.8|7827.4|7872.5|7841.1|7882.5|7851.1|7858.8|7827.4|0
1638746700000|2021-12-05 23:25:00|7865.1|7833.7|7872.6|7841.2|7872.6|7841.2|7853.6|7822.2|0
1638747000000|2021-12-05 23:30:00|7865.8|7834.4|7851.8|7820.4|7865.8|7834.4|7840.9|7809.5|0
1638747300000|2021-12-05 23:35:00|7844.2|7812.8|7852.1|7820.7|7855.5|7824.1|7844.2|7812.8|0
1638747600000|2021-12-05 23:40:00|7849.4|7818|7854.7|7823.3|7858.6|7827.2|7849.4|7818|0
1638747900000|2021-12-05 23:45:00|7857.7|7826.3|7852.5|7821.1|7865.4|7834|7852.5|7821.1|0
1638748200000|2021-12-05 23:50:00|7854.6|7823.2|7863.8|7832.4|7865.9|7834.5|7849.5|7818.1|0
1638748500000|2021-12-05 23:55:00|7867.2|7835.8|7869.6|7838.2|7869.6|7838.2|7863.2|7831.8|0
1638748800000|2021-12-06 00:00:00|7869.9|7838.5|7876.8|7845.4|7890|7858.6|7869.9|7838.5|0
1638749100000|2021-12-06 00:05:00|7879.7|7848.3|7905.9|7874.3|7906.1|7874.5|7879.7|7848.3|0
1638749400000|2021-12-06 00:10:00|7899.6|7868|7854.9|7823.5|7899.9|7868.3|7854.9|7823.5|0
1638749700000|2021-12-06 00:15:00|7853.3|7821.9|7845.2|7813.8|7853.3|7821.9|7845.2|7813.8|0
1638750000000|2021-12-06 00:20:00|7850.2|7818.8|7852.1|7820.7|7856.2|7824.8|7850.2|7818.8|0
1638750300000|2021-12-06 00:25:00|7851.1|7819.7|7868.4|7837|7868.4|7837|7851.1|7819.7|0
1638750600000|2021-12-06 00:30:00|7869|7837.6|7865.8|7834.4|7883.1|7851.7|7865.8|7834.4|0
1638750900000|2021-12-06 00:35:00|7868|7836.6|7848.2|7816.8|7868|7836.6|7847.9|7816.5|0
1638751200000|2021-12-06 00:40:00|7841.3|7809.9|7860.6|7829.2|7863.7|7832.3|7837|7805.8|0
1638751500000|2021-12-06 00:45:00|7859.3|7827.9|7866.7|7835.3|7871.4|7840|7859.3|7827.9|0
1638751800000|2021-12-06 00:50:00|7868.7|7837.3|7872.2|7840.8|7873.4|7842|7868.7|7837.3|0
1638752100000|2021-12-06 00:55:00|7872.6|7841.2|7881|7849.6|7881|7849.6|7872.6|7841.2|0
1638752400000|2021-12-06 01:00:00|7878.7|7847.3|7860.3|7828.9|7880.1|7848.7|7860.3|7828.9|0
1638752700000|2021-12-06 01:05:00|7857.6|7826.2|7851|7819.6|7858.3|7826.9|7849|7817.6|0
1638753000000|2021-12-06 01:10:00|7858.9|7827.5|7849.2|7817.8|7858.9|7827.5|7849.2|7817.8|0
1638753300000|2021-12-06 01:15:00|7850.3|7818.9|7843.3|7811.9|7850.3|7818.9|7836|7804.8|0
1638753600000|2021-12-06 01:20:00|7847.9|7816.5|7849.9|7818.5|7854.5|7823.1|7847.9|7816.5|0
1638753900000|2021-12-06 01:25:00|7846.4|7815|7826.4|7795.2|7847.6|7816.2|7821.8|7790.6|0
1638754200000|2021-12-06 01:30:00|7826.1|7794.9|7839.3|7808.1|7839.3|7808.1|7824.1|7792.9|0
1638754500000|2021-12-06 01:35:00|7842.7|7811.3|7837|7805.8|7845.4|7814|7833.3|7802.1|0
1638754800000|2021-12-06 01:40:00|7836.3|7805.1|7829.5|7798.3|7836.3|7805.1|7826.6|7795.4|0
1638755100000|2021-12-06 01:45:00|7832.1|7800.9|7846.3|7814.9|7848.2|7816.8|7831.7|7800.5|0
1638755400000|2021-12-06 01:50:00|7844.9|7813.5|7849.6|7818.2|7854.2|7822.8|7844.9|7813.5|0
1638755700000|2021-12-06 01:55:00|7849.5|7818.1|7855.5|7824.1|7855.5|7824.1|7849.5|7818.1|0
1638756000000|2021-12-06 02:00:00|7853.1|7821.7|7854.9|7823.5|7854.9|7823.5|7848.4|7817|0
1638756300000|2021-12-06 02:05:00|7854.3|7822.9|7861|7829.6|7865.9|7834.5|7853.2|7821.8|0
1638756600000|2021-12-06 02:10:00|7863.2|7831.8|7867|7835.6|7867|7835.6|7862.1|7830.7|0
1638756900000|2021-12-06 02:15:00|7866.7|7835.3|7864.3|7832.9|7870|7838.6|7863|7831.6|0
1638757200000|2021-12-06 02:20:00|7861.9|7830.5|7865.2|7833.8|7867.4|7836|7861.9|7830.5|0
1638757500000|2021-12-06 02:25:00|7863.8|7832.4|7859.2|7827.8|7865.9|7834.5|7859|7827.6|0
1638757800000|2021-12-06 02:30:00|7859.7|7828.3|7855.4|7824|7859.7|7828.3|7853|7821.6|0
1638758100000|2021-12-06 02:35:00|7854.3|7822.9|7853.7|7822.3|7856.4|7825|7853.7|7822.3|0
1638758400000|2021-12-06 02:40:00|7854.7|7823.3|7857.3|7825.9|7857.3|7825.9|7852.8|7821.4|0
1638758700000|2021-12-06 02:45:00|7857.6|7826.2|7853.5|7822.1|7857.6|7826.2|7850.8|7819.4|0
1638759000000|2021-12-06 02:50:00|7853.1|7821.7|7863.1|7831.7|7863.1|7831.7|7853.1|7821.7|0
1638759300000|2021-12-06 02:55:00|7862.6|7831.2|7860.7|7829.3|7862.9|7831.5|7855.6|7824.2|0
1638759600000|2021-12-06 03:00:00|7863.6|7832.2|7855|7823.6|7865.2|7833.8|7855|7823.6|0
1638759900000|2021-12-06 03:05:00|7854.8|7823.4|7859.1|7827.7|7861.9|7830.5|7854.8|7823.4|0
1638760200000|2021-12-06 03:10:00|7859|7827.6|7859.2|7827.8|7864.7|7833.3|7859|7827.6|0
1638760500000|2021-12-06 03:15:00|7858|7826.6|7867|7835.6|7870.1|7838.7|7858|7826.6|0
1638760800000|2021-12-06 03:20:00|7866.3|7834.9|7870.5|7839.1|7873.3|7841.9|7866.3|7834.9|0
1638761100000|2021-12-06 03:25:00|7874|7842.6|7870.9|7839.5|7877.6|7846.2|7868.8|7837.4|0
1638761400000|2021-12-06 03:30:00|7872.3|7840.9|7864|7832.6|7872.3|7840.9|7861|7829.6|0
1638761700000|2021-12-06 03:35:00|7863.6|7832.2|7861.8|7830.4|7865|7833.6|7861.8|7830.4|0
1638762000000|2021-12-06 03:40:00|7862|7830.6|7862.3|7830.9|7866.8|7835.4|7861.8|7830.4|0
1638762300000|2021-12-06 03:45:00|7860.3|7828.9|7856.8|7825.4|7866.2|7834.8|7856.8|7825.4|0
1638762600000|2021-12-06 03:50:00|7856.2|7824.8|7854.8|7823.4|7858.1|7826.7|7853.7|7822.3|0
1638762900000|2021-12-06 03:55:00|7855.5|7824.1|7856.9|7825.5|7862.9|7831.5|7855.1|7823.7|0
1638763200000|2021-12-06 04:00:00|7854.8|7823.4|7848.7|7817.3|7855.2|7823.8|7848.7|7817.3|0
1638763500000|2021-12-06 04:05:00|7850.7|7819.3|7860.4|7829|7860.6|7829.2|7850.7|7819.3|0
1638763800000|2021-12-06 04:10:00|7861.5|7830.1|7863.1|7831.7|7863.1|7831.7|7858.8|7827.4|0
1638764100000|2021-12-06 04:15:00|7868.4|7837|7874.2|7842.8|7874.4|7843|7866.7|7835.3|0
1638764400000|2021-12-06 04:20:00|7872.8|7841.4|7875.8|7844.4|7877.4|7846|7872.8|7841.4|0
1638764700000|2021-12-06 04:25:00|7877|7845.6|7878.2|7846.8|7884.7|7853.3|7877|7845.6|0
1638765000000|2021-12-06 04:30:00|7882.7|7851.3|7885.2|7853.8|7887.1|7855.7|7879.1|7847.7|0
1638765300000|2021-12-06 04:35:00|7880.9|7849.5|7874.9|7843.5|7881.9|7850.5|7874.9|7843.5|0
1638765600000|2021-12-06 04:40:00|7873.1|7841.7|7880.4|7849|7883.7|7852.3|7873.1|7841.7|0
1638765900000|2021-12-06 04:45:00|7882.1|7850.7|7879.7|7848.3|7884|7852.6|7877.9|7846.5|0
1638766200000|2021-12-06 04:50:00|7878.1|7846.7|7875.5|7844.1|7882.4|7851|7873.5|7842.1|0
1638766500000|2021-12-06 04:55:00|7877.6|7846.2|7886.7|7855.3|7886.7|7855.3|7875.1|7843.7|0
1638832200000|2021-12-06 23:10:00|7955.3|7923.5|7946.3|7914.5|7961.9|7930.1|7937.8|7906.2|0
1638832500000|2021-12-06 23:15:00|7949.3|7917.5|7931.6|7900|7951.5|7919.7|7931.6|7900|0
1638832800000|2021-12-06 23:20:00|7929.2|7897.6|7931.3|7899.7|7940.7|7909.1|7929.2|7897.6|0
1638833100000|2021-12-06 23:25:00|7930.4|7898.8|7952.7|7920.9|7952.7|7920.9|7928.4|7896.8|0
1638833400000|2021-12-06 23:30:00|7954.1|7922.3|7943.8|7912|7957.5|7925.7|7943.8|7912|0
1638833700000|2021-12-06 23:35:00|7943.9|7912.1|7944.6|7912.8|7946|7914.2|7938.3|7906.7|0
1638834000000|2021-12-06 23:40:00|7947.7|7915.9|7963|7931.2|7963|7931.2|7947.7|7915.9|0
1638834300000|2021-12-06 23:45:00|7961.7|7929.9|7953.1|7921.3|7964.4|7932.6|7951.5|7919.7|0
1638834600000|2021-12-06 23:50:00|7944.4|7912.6|7935.7|7904.1|7944.4|7912.6|7935.7|7904.1|0
1638834900000|2021-12-06 23:55:00|7935.2|7903.6|7938.5|7906.9|7938.5|7906.9|7930.5|7898.9|0
1638835200000|2021-12-07 00:00:00|7940.9|7909.2|7940|7908.4|7942.5|7910.7|7931.1|7899.5|0
1638835500000|2021-12-07 00:05:00|7936.6|7905|7949.3|7917.5|7951.3|7919.5|7933.8|7902.2|0
1638835800000|2021-12-07 00:10:00|7948.4|7916.6|7926.7|7895.1|7952.2|7920.4|7926.7|7895.1|0
1638836100000|2021-12-07 00:15:00|7923.9|7892.3|7903|7871.4|7924.3|7892.7|7902.7|7871.1|0
1638836400000|2021-12-07 00:20:00|7901.8|7870.2|7901.7|7870.1|7903|7871.4|7899.3|7867.7|0
1638836700000|2021-12-07 00:25:00|7895.7|7864.1|7895.1|7863.5|7896.2|7864.6|7891.3|7859.7|0
1638837000000|2021-12-07 00:30:00|7896.3|7864.7|7895.9|7864.3|7896.3|7864.7|7887.6|7856.2|0
1638837300000|2021-12-07 00:35:00|7892.8|7861.2|7892.7|7861.1|7893.8|7862.2|7882.6|7851.2|0
1638837600000|2021-12-07 00:40:00|7890.4|7859|7900.6|7869|7902.6|7871|7886.5|7855.1|0
1638837900000|2021-12-07 00:45:00|7900.4|7868.8|7891.2|7859.6|7903.7|7872.1|7891.2|7859.6|0
1638838200000|2021-12-07 00:50:00|7891.4|7859.8|7898.3|7866.7|7899.5|7867.9|7889.3|7857.9|0
1638838500000|2021-12-07 00:55:00|7904.4|7872.8|7918.6|7887|7918.6|7887|7902.5|7870.9|0
1638838800000|2021-12-07 01:00:00|7923.1|7891.5|7928.8|7897.2|7928.8|7897.2|7923.1|7891.5|0
1638839100000|2021-12-07 01:05:00|7930.5|7898.9|7924.6|7893|7930.5|7898.9|7922.4|7890.8|0
1638839400000|2021-12-07 01:10:00|7926.1|7894.5|7932.5|7900.9|7932.5|7900.9|7917|7885.4|0
1638839700000|2021-12-07 01:15:00|7936.2|7904.6|7928.9|7897.3|7937.1|7905.5|7926.3|7894.7|0
1638840000000|2021-12-07 01:20:00|7927.2|7895.6|7933.3|7901.7|7936.5|7904.9|7923.5|7891.9|0
1638840300000|2021-12-07 01:25:00|7928.6|7897|7916.4|7884.8|7928.6|7897|7916.4|7884.8|0
1638840600000|2021-12-07 01:30:00|7913.9|7882.3|7907.5|7875.9|7913.9|7882.3|7905|7873.4|0
1638840900000|2021-12-07 01:35:00|7909.9|7878.3|7919.3|7887.7|7922.8|7891.2|7909.9|7878.3|0
1638841200000|2021-12-07 01:40:00|7923.3|7891.7|7919.6|7888|7923.3|7891.7|7916.7|7885.1|0
1638841500000|2021-12-07 01:45:00|7918|7886.4|7929.3|7897.7|7929.3|7897.7|7918|7886.4|0
1638841800000|2021-12-07 01:50:00|7927.7|7896.1|7939|7907.4|7941.2|7909.4|7925.7|7894.1|0
1638842100000|2021-12-07 01:55:00|7938.3|7906.7|7922.7|7891.1|7941.6|7909.8|7922.7|7891.1|0
1638842400000|2021-12-07 02:00:00|7923.8|7892.2|7923.1|7891.5|7929|7897.4|7923.1|7891.5|0
1638842700000|2021-12-07 02:05:00|7920|7888.4|7917.3|7885.7|7925.3|7893.7|7914.2|7882.6|0
1638843000000|2021-12-07 02:10:00|7917.5|7885.9|7904|7872.4|7917.5|7885.9|7900.8|7869.2|0
1638843300000|2021-12-07 02:15:00|7901.5|7869.9|7903.2|7871.6|7907|7875.4|7895.6|7864|0
1638843600000|2021-12-07 02:20:00|7904.6|7873|7903|7871.4|7904.6|7873|7898.8|7867.2|0
1638843900000|2021-12-07 02:25:00|7902|7870.4|7896.7|7865.1|7903.5|7871.9|7896.4|7864.8|0
1638844200000|2021-12-07 02:30:00|7899.9|7868.3|7891.3|7859.7|7899.9|7868.3|7891.3|7859.7|0
1638844500000|2021-12-07 02:35:00|7890.5|7859.1|7892.6|7861|7893.1|7861.5|7888.1|7856.7|0
1638844800000|2021-12-07 02:40:00|7891.8|7860.2|7896.5|7864.9|7896.5|7864.9|7891.8|7860.2|0
1638845100000|2021-12-07 02:45:00|7900.4|7868.8|7902.6|7871|7906.5|7874.9|7900.4|7868.8|0
1638845400000|2021-12-07 02:50:00|7901.9|7870.3|7907.6|7876|7907.7|7876.1|7900.6|7869|0
1638845700000|2021-12-07 02:55:00|7908.6|7877|7908.7|7877.1|7910.1|7878.5|7907.3|7875.7|0
1638846000000|2021-12-07 03:00:00|7908.2|7876.6|7914.9|7883.3|7915.5|7883.9|7908.2|7876.6|0
1638846300000|2021-12-07 03:05:00|7917.1|7885.5|7914.1|7882.5|7919.1|7887.5|7914|7882.4|0
1638846600000|2021-12-07 03:10:00|7914.4|7882.8|7905.8|7874.2|7914.4|7882.8|7905.8|7874.2|0
1638846900000|2021-12-07 03:15:00|7911|7879.4|7920|7888.4|7922.3|7890.7|7911|7879.4|0
1638847200000|2021-12-07 03:20:00|7922.1|7890.5|7936.4|7904.8|7937.2|7905.6|7922.1|7890.5|0
1638847500000|2021-12-07 03:25:00|7936.3|7904.7|7946.2|7914.4|7946.2|7914.4|7935.5|7903.9|0
1638847800000|2021-12-07 03:30:00|7943.5|7911.7|7956.2|7924.4|7956.2|7924.4|7942.7|7910.9|0
1638848100000|2021-12-07 03:35:00|7954.2|7922.4|7967.3|7935.5|7969.8|7938|7953.1|7921.3|0
1638848400000|2021-12-07 03:40:00|7969.8|7938|7976.9|7945.1|7980.3|7948.5|7969.8|7938|0
1638848700000|2021-12-07 03:45:00|7977|7945.2|7980.7|7948.9|7985.3|7953.5|7975.7|7943.9|0
1638849000000|2021-12-07 03:50:00|7978.6|7946.8|7971.4|7939.6|7978.6|7946.8|7968|7936.2|0
1638849300000|2021-12-07 03:55:00|7970.7|7938.9|7983.1|7951.3|7983.2|7951.4|7970.2|7938.4|0
1638849600000|2021-12-07 04:00:00|7983.6|7951.8|7989.1|7957.3|7989.1|7957.3|7983.6|7951.8|0
1638849900000|2021-12-07 04:05:00|7988.3|7956.5|7996.1|7964.1|7996.1|7964.1|7988.3|7956.5|0
1638850200000|2021-12-07 04:10:00|7994.6|7962.6|8018.4|7986.4|8018.4|7986.4|7994.6|7962.6|0
1638850500000|2021-12-07 04:15:00|8019.1|7987.1|8013.9|7981.9|8019.1|7987.1|8008.6|7976.6|0
1638850800000|2021-12-07 04:20:00|8019.8|7987.8|8020.7|7988.7|8024.6|7992.6|8016.9|7984.9|0
1638851100000|2021-12-07 04:25:00|8022.4|7990.4|8032.6|8000.6|8032.6|8000.6|8019.2|7987.2|0
1638851400000|2021-12-07 04:30:00|8031.8|7999.8|8026.6|7994.6|8034.9|8002.9|8023.5|7991.5|0
1638851700000|2021-12-07 04:35:00|8031.7|7999.7|8023.5|7991.5|8033|8001|8023.5|7991.5|0
1638852000000|2021-12-07 04:40:00|8024.7|7992.7|8038.9|8006.9|8038.9|8006.9|8019.8|7987.8|0
1638852300000|2021-12-07 04:45:00|8039.1|8007.1|8031.7|7999.7|8042.5|8010.3|8031.7|7999.7|0
1638852600000|2021-12-07 04:50:00|8027.7|7995.7|8026.7|7994.7|8027.7|7995.7|8022.9|7990.9|0
1638852900000|2021-12-07 04:55:00|8023|7991|8024.9|7992.9|8026.3|7994.3|8013|7981|0
1638918600000|2021-12-07 23:10:00|8176.8|8144.2|8162.7|8130.1|8176.8|8144.2|8162.7|8130.1|0
1638918900000|2021-12-07 23:15:00|8159.6|8127|8162|8129.4|8162|8129.4|8145.8|8113.2|0
1638919200000|2021-12-07 23:20:00|8164.4|8131.8|8170.8|8138.2|8170.8|8138.2|8155|8122.4|0
1638919500000|2021-12-07 23:25:00|8167.7|8135.1|8129.1|8096.7|8167.7|8135.1|8129.1|8096.7|0
1638919800000|2021-12-07 23:30:00|8136|8103.6|8147|8114.4|8149.9|8117.3|8132.1|8099.7|0
1638920100000|2021-12-07 23:35:00|8152.8|8120.2|8150.4|8117.8|8152.8|8120.2|8132|8099.6|0
1638920400000|2021-12-07 23:40:00|8148.7|8116.1|8149.6|8117|8162.7|8130.1|8145.8|8113.2|0
1638920700000|2021-12-07 23:45:00|8147.3|8114.7|8153.7|8121.1|8153.7|8121.1|8143.3|8110.7|0
1638921000000|2021-12-07 23:50:00|8159.7|8127.1|8158|8125.4|8163.6|8131|8156.8|8124.2|0
1638921300000|2021-12-07 23:55:00|8157.4|8124.8|8162.5|8129.9|8171.2|8138.6|8157.4|8124.8|0
1638921600000|2021-12-08 00:00:00|8163|8130.4|8150.8|8118.2|8163|8130.4|8140.8|8108.4|0
1638921900000|2021-12-08 00:05:00|8155.3|8122.7|8156.2|8123.6|8161.1|8128.5|8150|8117.4|0
1638922200000|2021-12-08 00:10:00|8154|8121.4|8150.6|8118|8154|8121.4|8148.8|8116.2|0
1638922500000|2021-12-08 00:15:00|8153.8|8121.2|8139|8106.6|8153.8|8121.2|8129.5|8097.1|0
1638922800000|2021-12-08 00:20:00|8134.7|8102.3|8139|8106.6|8140.4|8108|8130.7|8098.3|0
1638923100000|2021-12-08 00:25:00|8142.8|8110.2|8156|8123.4|8158.2|8125.6|8142.8|8110.2|0
1638923400000|2021-12-08 00:30:00|8161.4|8128.8|8152.8|8120.2|8164.6|8132|8150.3|8117.7|0
1638923700000|2021-12-08 00:35:00|8153.6|8121|8150.5|8117.9|8153.6|8121|8144|8111.4|0
1638924000000|2021-12-08 00:40:00|8152.7|8120.1|8143.9|8111.3|8152.7|8120.1|8143.5|8110.9|0
1638924300000|2021-12-08 00:45:00|8146.3|8113.7|8136.2|8103.8|8146.3|8113.7|8136.2|8103.8|0
1638924600000|2021-12-08 00:50:00|8137.6|8105.2|8139.1|8106.7|8139.4|8107|8135.1|8102.7|0
1638924900000|2021-12-08 00:55:00|8139.3|8106.9|8168.8|8136.2|8171.8|8139.2|8139.3|8106.9|0
1638925200000|2021-12-08 01:00:00|8169.7|8137.1|8166.3|8133.7|8170.9|8138.3|8160|8127.4|0
1638925500000|2021-12-08 01:05:00|8168|8135.4|8171.4|8138.8|8173.5|8140.9|8168|8135.4|0
1638925800000|2021-12-08 01:10:00|8173.4|8140.8|8175.9|8143.3|8175.9|8143.3|8168.3|8135.7|0
1638926100000|2021-12-08 01:15:00|8175.4|8142.8|8165|8132.4|8175.4|8142.8|8164.3|8131.7|0
1638926400000|2021-12-08 01:20:00|8164.7|8132.1|8164.3|8131.7|8169|8136.4|8162.4|8129.8|0
1638926700000|2021-12-08 01:25:00|8162.7|8130.1|8164.8|8132.2|8166.3|8133.7|8162|8129.4|0
1638927000000|2021-12-08 01:30:00|8170.7|8138.1|8171.5|8138.9|8176|8143.4|8170.1|8137.5|0
1638927300000|2021-12-08 01:35:00|8170.8|8138.2|8161|8128.4|8175|8142.4|8160.4|8127.8|0
1638927600000|2021-12-08 01:40:00|8164.3|8131.7|8173.8|8141.2|8173.8|8141.2|8163|8130.4|0
1638927900000|2021-12-08 01:45:00|8172.8|8140.2|8172.3|8139.7|8174.8|8142.2|8170.4|8137.8|0
1638928200000|2021-12-08 01:50:00|8169.8|8137.2|8172.6|8140|8174|8141.4|8167.8|8135.2|0
1638928500000|2021-12-08 01:55:00|8174.9|8142.3|8177.9|8145.3|8180.7|8148.1|8174.9|8142.3|0
1638928800000|2021-12-08 02:00:00|8178.1|8145.5|8178.6|8146|8182.4|8149.8|8178.1|8145.5|0
1638929100000|2021-12-08 02:05:00|8181.1|8148.5|8176.6|8144|8181.1|8148.5|8176.1|8143.5|0
1638929400000|2021-12-08 02:10:00|8175.2|8142.6|8177.2|8144.6|8178.5|8145.9|8173.1|8140.5|0
1638929700000|2021-12-08 02:15:00|8177.8|8145.2|8177.3|8144.7|8178.6|8146|8176|8143.4|0
1638930000000|2021-12-08 02:20:00|8175.2|8142.6|8173.8|8141.2|8181.4|8148.8|8173.8|8141.2|0
1638930300000|2021-12-08 02:25:00|8174.5|8141.9|8160.2|8127.6|8174.5|8141.9|8160.2|8127.6|0
1638930600000|2021-12-08 02:30:00|8167.3|8134.7|8163.1|8130.5|8167.3|8134.7|8159.1|8126.5|0
1638930900000|2021-12-08 02:35:00|8161.9|8129.3|8161.7|8129.1|8165.6|8133|8159.5|8126.9|0
1638931200000|2021-12-08 02:40:00|8161.9|8129.3|8163|8130.4|8163|8130.4|8157.7|8125.1|0
1638931500000|2021-12-08 02:45:00|8165|8132.4|8169.6|8137|8169.6|8137|8162.4|8129.8|0
1638931800000|2021-12-08 02:50:00|8169.5|8136.9|8162.9|8130.3|8169.5|8136.9|8159.4|8126.8|0
1638932100000|2021-12-08 02:55:00|8161.3|8128.7|8155.5|8122.9|8161.5|8128.9|8153.8|8121.2|0
1638932400000|2021-12-08 03:00:00|8157.5|8124.9|8162.7|8130.1|8162.7|8130.1|8157.5|8124.9|0
1638932700000|2021-12-08 03:05:00|8159.4|8126.8|8152.1|8119.5|8159.8|8127.2|8151.6|8119|0
1638933000000|2021-12-08 03:10:00|8150|8117.4|8156.1|8123.5|8156.1|8123.5|8150|8117.4|0
1638933300000|2021-12-08 03:15:00|8154|8121.4|8148.9|8116.3|8157.4|8124.8|8148.9|8116.3|0
1638933600000|2021-12-08 03:20:00|8151.9|8119.3|8158|8125.4|8158|8125.4|8147.2|8114.6|0
1638933900000|2021-12-08 03:25:00|8156.7|8124.1|8148.5|8115.9|8156.7|8124.1|8143.5|8110.9|0
1638934200000|2021-12-08 03:30:00|8150.1|8117.5|8159.8|8127.2|8159.8|8127.2|8143.4|8110.8|0
1638934500000|2021-12-08 03:35:00|8156.7|8124.1|8153.2|8120.6|8162.1|8129.5|8153.2|8120.6|0
1638934800000|2021-12-08 03:40:00|8156.9|8124.3|8158.9|8126.3|8163.2|8130.6|8156.9|8124.3|0
1638935100000|2021-12-08 03:45:00|8159.6|8127|8158.1|8125.5|8160.1|8127.5|8154.4|8121.8|0
1638935400000|2021-12-08 03:50:00|8157.9|8125.3|8155.9|8123.3|8159.2|8126.6|8153.9|8121.3|0
1638935700000|2021-12-08 03:55:00|8156.5|8123.9|8154.2|8121.6|8156.7|8124.1|8151|8118.4|0
1638936000000|2021-12-08 04:00:00|8156.8|8124.2|8155.7|8123.1|8157.8|8125.2|8154|8121.4|0
1638936300000|2021-12-08 04:05:00|8153.1|8120.5|8167.3|8134.7|8169.9|8137.3|8150.7|8118.1|0
1638936600000|2021-12-08 04:10:00|8167|8134.4|8172.8|8140.2|8173|8140.4|8167|8134.4|0
1638936900000|2021-12-08 04:15:00|8179.2|8146.6|8169.3|8136.7|8185.7|8153.1|8169.3|8136.7|0
1638937200000|2021-12-08 04:20:00|8168.2|8135.6|8173.1|8140.5|8176.7|8144.1|8168.2|8135.6|0
1638937500000|2021-12-08 04:25:00|8175|8142.4|8173.6|8141|8177.2|8144.6|8172|8139.4|0
1638937800000|2021-12-08 04:30:00|8174.4|8141.8|8171.1|8138.5|8176.4|8143.8|8171.1|8138.5|0
1638938100000|2021-12-08 04:35:00|8170|8137.4|8167.7|8135.1|8174.4|8141.8|8167.2|8134.6|0
1638938400000|2021-12-08 04:40:00|8168.5|8135.9|8164.6|8132|8168.5|8135.9|8158.2|8125.6|0
1638938700000|2021-12-08 04:45:00|8161.7|8129.1|8162.1|8129.5|8164.5|8131.9|8161.7|8129.1|0
1638939000000|2021-12-08 04:50:00|8162.3|8129.7|8155.9|8123.3|8164.5|8131.9|8148.7|8116.1|0
1638939300000|2021-12-08 04:55:00|8152.3|8119.7|8158.3|8125.7|8160.2|8127.6|8152.3|8119.7|0
1639005000000|2021-12-08 23:10:00|8171.2|8138.6|8119.6|8087.2|8171.2|8138.6|8119.6|8087.2|0
1639005300000|2021-12-08 23:15:00|8114.3|8081.9|8123.3|8090.9|8128.3|8095.9|8111.9|8079.5|0
1639005600000|2021-12-08 23:20:00|8114.7|8082.3|8117.6|8085.2|8118.3|8085.9|8106|8073.6|0
1639005900000|2021-12-08 23:25:00|8119.7|8087.3|8111.7|8079.3|8119.7|8087.3|8109.1|8076.7|0
1639006200000|2021-12-08 23:30:00|8100.3|8067.9|8084.2|8052|8101.9|8069.5|8084.2|8052|0
1639006500000|2021-12-08 23:35:00|8084.9|8052.7|8093.6|8061.2|8094.7|8062.3|8082.6|8050.4|0
1639006800000|2021-12-08 23:40:00|8096.7|8064.3|8091.2|8058.9|8112.8|8080.4|8091.2|8058.9|0
1639007100000|2021-12-08 23:45:00|8092.5|8060.1|8095.3|8062.9|8099|8066.6|8085|8052.8|0
1639007400000|2021-12-08 23:50:00|8096.6|8064.2|8102.9|8070.5|8108.4|8076|8096.6|8064.2|0
1639007700000|2021-12-08 23:55:00|8108.1|8075.7|8116.8|8084.4|8120.4|8088|8108.1|8075.7|0
1639008000000|2021-12-09 00:00:00|8112.2|8079.8|8096.5|8064.1|8112.6|8080.2|8095.6|8063.2|0
1639008300000|2021-12-09 00:05:00|8095.4|8063|8098.8|8066.4|8098.8|8066.4|8093.2|8060.8|0
1639008600000|2021-12-09 00:10:00|8102.5|8070.1|8109.4|8077|8110.6|8078.2|8101.6|8069.2|0
1639008900000|2021-12-09 00:15:00|8108.8|8076.4|8101.1|8068.7|8110.5|8078.1|8100.9|8068.5|0
1639009200000|2021-12-09 00:20:00|8102.8|8070.4|8096.8|8064.4|8102.8|8070.4|8093.1|8060.7|0
1639009500000|2021-12-09 00:25:00|8095.2|8062.8|8105.9|8073.5|8112.8|8080.4|8093.2|8060.8|0
1639009800000|2021-12-09 00:30:00|8105.6|8073.2|8108.6|8076.2|8112.4|8080|8105.1|8072.7|0
1639010100000|2021-12-09 00:35:00|8109.6|8077.2|8092.2|8059.8|8116.2|8083.8|8092.2|8059.8|0
1639010400000|2021-12-09 00:40:00|8094.2|8061.8|8089.4|8057.2|8094.2|8061.8|8085.9|8053.7|0
1639010700000|2021-12-09 00:45:00|8089.1|8056.9|8099.6|8067.2|8099.9|8067.5|8089.1|8056.9|0
1639011000000|2021-12-09 00:50:00|8098.4|8066|8092.3|8059.9|8098.4|8066|8092.3|8059.9|0
1639011300000|2021-12-09 00:55:00|8089.5|8057.3|8095|8062.6|8095.5|8063.1|8089.5|8057.3|0
1639011600000|2021-12-09 01:00:00|8091.5|8059.1|8093.5|8061.1|8097.7|8065.3|8090.8|8058.6|0
1639011900000|2021-12-09 01:05:00|8094.8|8062.4|8103.3|8070.9|8107.3|8074.9|8094.8|8062.4|0
1639012200000|2021-12-09 01:10:00|8103.9|8071.5|8107.6|8075.2|8112|8079.6|8103.1|8070.7|0
1639012500000|2021-12-09 01:15:00|8105.2|8072.8|8115.6|8083.2|8115.6|8083.2|8105.2|8072.8|0
1639012800000|2021-12-09 01:20:00|8114.4|8082|8112|8079.6|8114.4|8082|8109.8|8077.4|0
1639013100000|2021-12-09 01:25:00|8115.7|8083.3|8109.8|8077.4|8115.7|8083.3|8109.8|8077.4|0
1639013400000|2021-12-09 01:30:00|8111.4|8079|8095.7|8063.3|8114.9|8082.5|8095.5|8063.1|0
1639013700000|2021-12-09 01:35:00|8096.2|8063.8|8096.6|8064.2|8100.7|8068.3|8095.2|8062.8|0
1639014000000|2021-12-09 01:40:00|8096.2|8063.8|8085.6|8053.4|8096.2|8063.8|8084.5|8052.3|0
1639014300000|2021-12-09 01:45:00|8088|8055.8|8089.2|8057|8093.5|8061.1|8087.4|8055.2|0
1639014600000|2021-12-09 01:50:00|8085.5|8053.3|8083|8050.8|8089.4|8057.2|8082.6|8050.4|0
1639014900000|2021-12-09 01:55:00|8079|8046.8|8087.3|8055.1|8090.1|8057.9|8079|8046.8|0
1639015200000|2021-12-09 02:00:00|8086.2|8054|8091.7|8059.3|8095.2|8062.8|8086.2|8054|0
1639015500000|2021-12-09 02:05:00|8093.4|8061|8092.3|8059.9|8095|8062.6|8092.3|8059.9|0
1639015800000|2021-12-09 02:10:00|8095|8062.6|8094.8|8062.4|8095.8|8063.4|8093.1|8060.7|0
1639016100000|2021-12-09 02:15:00|8096.7|8064.3|8096.8|8064.4|8103.8|8071.4|8096.7|8064.3|0
1639016400000|2021-12-09 02:20:00|8097.6|8065.2|8092.3|8059.9|8098.3|8065.9|8090.6|8058.4|0
1639016700000|2021-12-09 02:25:00|8092.8|8060.4|8088.1|8055.9|8092.8|8060.4|8087.4|8055.2|0
1639017000000|2021-12-09 02:30:00|8089.1|8056.9|8103.1|8070.7|8107.6|8075.2|8089.1|8056.9|0
1639017300000|2021-12-09 02:35:00|8101.4|8069|8100.6|8068.2|8104.2|8071.8|8099.2|8066.8|0
1639017600000|2021-12-09 02:40:00|8100.9|8068.5|8092.8|8060.4|8100.9|8068.5|8092.8|8060.4|0
1639017900000|2021-12-09 02:45:00|8089.3|8057.1|8088.2|8056|8093.6|8061.2|8088.2|8056|0
1639018200000|2021-12-09 02:50:00|8087|8054.8|8099.4|8067|8099.4|8067|8087|8054.8|0
1639018500000|2021-12-09 02:55:00|8097.6|8065.2|8099.4|8067|8102.6|8070.2|8094.6|8062.2|0
1639018800000|2021-12-09 03:00:00|8099.7|8067.3|8096.8|8064.4|8100.8|8068.4|8096.3|8063.9|0
1639019100000|2021-12-09 03:05:00|8096.1|8063.7|8100.7|8068.3|8101.3|8068.9|8096.1|8063.7|0
1639019400000|2021-12-09 03:10:00|8101.1|8068.7|8104.4|8072|8104.4|8072|8098.2|8065.8|0
1639019700000|2021-12-09 03:15:00|8102.4|8070|8098.5|8066.1|8102.4|8070|8097.4|8065|0
1639020000000|2021-12-09 03:20:00|8099.1|8066.7|8100|8067.6|8101.9|8069.5|8097.1|8064.7|0
1639020300000|2021-12-09 03:25:00|8101.2|8068.8|8100.6|8068.2|8102.6|8070.2|8097.5|8065.1|0
1639020600000|2021-12-09 03:30:00|8100|8067.6|8096.5|8064.1|8102.4|8070|8095|8062.6|0
1639020900000|2021-12-09 03:35:00|8099.8|8067.4|8095.5|8063.1|8101.1|8068.7|8095.5|8063.1|0
1639021200000|2021-12-09 03:40:00|8095.7|8063.3|8094.6|8062.2|8095.7|8063.3|8091.9|8059.5|0
1639021500000|2021-12-09 03:45:00|8093.8|8061.4|8089.7|8057.5|8096.3|8063.9|8084.9|8052.7|0
1639021800000|2021-12-09 03:50:00|8086.8|8054.6|8088.9|8056.7|8089.9|8057.7|8085.8|8053.6|0
1639022100000|2021-12-09 03:55:00|8088.7|8056.5|8084.5|8052.3|8093.3|8060.9|8084.5|8052.3|0
1639022400000|2021-12-09 04:00:00|8074.4|8042.2|8057.8|8025.6|8074.4|8042.2|8057.8|8025.6|0
1639022700000|2021-12-09 04:05:00|8059.8|8027.6|8067.4|8035.2|8067.4|8035.2|8059|8026.8|0
1639023000000|2021-12-09 04:10:00|8069|8036.8|8065.1|8032.9|8069|8036.8|8062.2|8030|0
1639023300000|2021-12-09 04:15:00|8064|8031.8|8061.9|8029.7|8064|8031.8|8061.2|8029|0
1639023600000|2021-12-09 04:20:00|8062.1|8029.9|8066|8033.8|8068.1|8035.9|8062.1|8029.9|0
1639023900000|2021-12-09 04:25:00|8065|8032.8|8061.4|8029.2|8066.5|8034.3|8060.3|8028.1|0
1639024200000|2021-12-09 04:30:00|8063.3|8031.1|8054.8|8022.6|8067.1|8034.9|8052.7|8020.5|0
1639024500000|2021-12-09 04:35:00|8053.9|8021.7|8054.7|8022.5|8062.6|8030.4|8051|8018.8|0
1639024800000|2021-12-09 04:40:00|8048.8|8016.6|8048.5|8016.3|8049.8|8017.6|8047.9|8015.7|0
1639025100000|2021-12-09 04:45:00|8050|8017.8|8049|8016.8|8053.7|8021.5|8043|8010.8|0
1639025400000|2021-12-09 04:50:00|8051.4|8019.2|8051|8018.8|8056.6|8024.4|8050.5|8018.3|0
1639025700000|2021-12-09 04:55:00|8052.3|8020.1|8056.6|8024.4|8056.6|8024.4|8046.6|8014.4|0
1639091400000|2021-12-09 23:10:00|7979.1|7947.3|7949.4|7917.6|7980.7|7948.9|7945.8|7914|0
1639091700000|2021-12-09 23:15:00|7951.8|7920|7957.8|7926|7957.8|7926|7942.8|7911|0
1639092000000|2021-12-09 23:20:00|7956.8|7925|7950.6|7918.8|7960.5|7928.7|7948|7916.2|0
1639092300000|2021-12-09 23:25:00|7954.1|7922.3|7948|7916.2|7962.5|7930.7|7941.8|7910|0
1639092600000|2021-12-09 23:30:00|7946.9|7915.1|7955.5|7923.7|7955.5|7923.7|7940.4|7908.8|0
1639092900000|2021-12-09 23:35:00|7959.2|7927.4|7951.9|7920.1|7959.2|7927.4|7946.8|7915|0
1639093200000|2021-12-09 23:40:00|7953.1|7921.3|7960.4|7928.6|7962.2|7930.4|7952.3|7920.5|0
1639093500000|2021-12-09 23:45:00|7959.2|7927.4|7953.7|7921.9|7959.2|7927.4|7950.7|7918.9|0
1639093800000|2021-12-09 23:50:00|7955.5|7923.7|7950.3|7918.5|7955.8|7924|7948|7916.2|0
1639094100000|2021-12-09 23:55:00|7950.4|7918.6|7940.5|7908.9|7950.4|7918.6|7937.8|7906.2|0
1639094400000|2021-12-10 00:00:00|7942.7|7910.9|7922.6|7891|7947|7915.2|7922.6|7891|0
1639094700000|2021-12-10 00:05:00|7924.8|7893.2|7928.8|7897.2|7928.8|7897.2|7923.3|7891.7|0
1639095000000|2021-12-10 00:10:00|7935.8|7904.2|7957.1|7925.3|7958.6|7926.8|7935.8|7904.2|0
1639095300000|2021-12-10 00:15:00|7953.4|7921.6|7951.2|7919.4|7956|7924.2|7948.6|7916.8|0
1639095600000|2021-12-10 00:20:00|7954.4|7922.6|7959|7927.2|7959|7927.2|7951.3|7919.5|0
1639095900000|2021-12-10 00:25:00|7959.9|7928.1|7959.8|7928|7964.6|7932.8|7957.6|7925.8|0
1639096200000|2021-12-10 00:30:00|7959.7|7927.9|7953.1|7921.3|7959.7|7927.9|7947.5|7915.7|0
1639096500000|2021-12-10 00:35:00|7950.9|7919.1|7944.7|7912.9|7951|7919.2|7941.1|7909.3|0
1639096800000|2021-12-10 00:40:00|7943.5|7911.7|7961.6|7929.8|7961.6|7929.8|7943.5|7911.7|0
1639097100000|2021-12-10 00:45:00|7958.2|7926.4|7944.4|7912.6|7958.5|7926.7|7944.4|7912.6|0
1639097400000|2021-12-10 00:50:00|7947.2|7915.4|7938.6|7907|7947.2|7915.4|7938.6|7907|0
1639097700000|2021-12-10 00:55:00|7940.9|7909.2|7929.4|7897.8|7944.9|7913.1|7929.4|7897.8|0
1639098000000|2021-12-10 01:00:00|7932.5|7900.9|7938.8|7907.2|7939.2|7907.6|7932.5|7900.9|0
1639098300000|2021-12-10 01:05:00|7935.5|7903.9|7927.3|7895.7|7935.6|7904|7926|7894.4|0
1639098600000|2021-12-10 01:10:00|7925.6|7894|7928.3|7896.7|7931.9|7900.3|7925.6|7894|0
1639098900000|2021-12-10 01:15:00|7926.1|7894.5|7913.5|7881.9|7928.9|7897.3|7912.9|7881.3|0
1639099200000|2021-12-10 01:20:00|7914.9|7883.3|7919.2|7887.6|7924.1|7892.5|7914.9|7883.3|0
1639099500000|2021-12-10 01:25:00|7920.9|7889.3|7917.1|7885.5|7921.2|7889.6|7913.5|7881.9|0
1639099800000|2021-12-10 01:30:00|7911.5|7879.9|7907.1|7875.5|7913.6|7882|7900.9|7869.3|0
1639100100000|2021-12-10 01:35:00|7907.7|7876.1|7905.1|7873.5|7910.6|7879|7905.1|7873.5|0
1639100400000|2021-12-10 01:40:00|7906.8|7875.2|7897.5|7865.9|7906.8|7875.2|7897.1|7865.5|0
1639100700000|2021-12-10 01:45:00|7898.8|7867.2|7899.4|7867.8|7901.7|7870.1|7897.6|7866|0
1639101000000|2021-12-10 01:50:00|7900|7868.4|7902.4|7870.8|7902.4|7870.8|7898.5|7866.9|0
1639101300000|2021-12-10 01:55:00|7899.7|7868.1|7902.3|7870.7|7904.6|7873|7899.7|7868.1|0
1639101600000|2021-12-10 02:00:00|7899.5|7867.9|7894.7|7863.1|7899.5|7867.9|7894.7|7863.1|0
1639101900000|2021-12-10 02:05:00|7893.7|7862.1|7896.5|7864.9|7897.2|7865.6|7893.3|7861.7|0
1639102200000|2021-12-10 02:10:00|7897.1|7865.5|7892.1|7860.5|7897.1|7865.5|7891.9|7860.3|0
1639102500000|2021-12-10 02:15:00|7893.4|7861.8|7893.1|7861.5|7895.6|7864|7892|7860.4|0
1639102800000|2021-12-10 02:20:00|7893.6|7862|7890.4|7859|7895.2|7863.6|7890.4|7859|0
1639103100000|2021-12-10 02:25:00|7891|7859.4|7897.3|7865.7|7904.1|7872.5|7891|7859.4|0
1639103400000|2021-12-10 02:30:00|7898.1|7866.5|7886.7|7855.3|7899|7867.4|7886.7|7855.3|0
1639103700000|2021-12-10 02:35:00|7890.4|7859|7893.8|7862.2|7898.6|7867|7889.8|7858.4|0
1639104000000|2021-12-10 02:40:00|7894.5|7862.9|7889.3|7857.9|7895.8|7864.2|7887.6|7856.2|0
1639104300000|2021-12-10 02:45:00|7887|7855.6|7885.6|7854.2|7891.4|7859.8|7885.6|7854.2|0
1639104600000|2021-12-10 02:50:00|7888|7856.6|7889.8|7858.4|7891.8|7860.2|7888|7856.6|0
1639104900000|2021-12-10 02:55:00|7891.8|7860.2|7891.4|7859.8|7893.7|7862.1|7891.4|7859.8|0
1639105200000|2021-12-10 03:00:00|7893.6|7862|7892.8|7861.2|7895.2|7863.6|7890.9|7859.3|0
1639105500000|2021-12-10 03:05:00|7890.1|7858.7|7898.9|7867.3|7898.9|7867.3|7885.7|7854.3|0
1639105800000|2021-12-10 03:10:00|7899.2|7867.6|7893.4|7861.8|7899.2|7867.6|7893.4|7861.8|0
1639106100000|2021-12-10 03:15:00|7896|7864.4|7884.6|7853.2|7897.4|7865.8|7883.4|7852|0
1639106400000|2021-12-10 03:20:00|7883.6|7852.2|7890.6|7859.2|7892.4|7860.8|7883.6|7852.2|0
1639106700000|2021-12-10 03:25:00|7892|7860.4|7888.8|7857.4|7898|7866.4|7885.8|7854.4|0
1639107000000|2021-12-10 03:30:00|7889.4|7858|7879|7847.6|7889.4|7858|7878.6|7847.2|0
1639107300000|2021-12-10 03:35:00|7880.2|7848.8|7881.8|7850.4|7882.9|7851.5|7880.2|7848.8|0
1639107600000|2021-12-10 03:40:00|7880.4|7849|7880.3|7848.9|7886.9|7855.5|7879.1|7847.7|0
1639107900000|2021-12-10 03:45:00|7888.7|7857.3|7889.9|7858.5|7892.3|7860.7|7885.7|7854.3|0
1639108200000|2021-12-10 03:50:00|7885.7|7854.3|7888.1|7856.7|7890.5|7859.1|7885.7|7854.3|0
1639108500000|2021-12-10 03:55:00|7889.2|7857.8|7904.7|7873.1|7904.7|7873.1|7889.2|7857.8|0
1639108800000|2021-12-10 04:00:00|7904.5|7872.9|7905.1|7873.5|7905.1|7873.5|7897.8|7866.2|0
1639109100000|2021-12-10 04:05:00|7904.9|7873.3|7911.2|7879.6|7911.2|7879.6|7902.8|7871.2|0
1639109400000|2021-12-10 04:10:00|7911|7879.4|7914.3|7882.7|7917.7|7886.1|7909.6|7878|0
1639109700000|2021-12-10 04:15:00|7917.3|7885.7|7925|7893.4|7925|7893.4|7916.8|7885.2|0
1639110000000|2021-12-10 04:20:00|7926.5|7894.9|7926.3|7894.7|7928.6|7897|7924.8|7893.2|0
1639110300000|2021-12-10 04:25:00|7924.8|7893.2|7923.4|7891.8|7927.8|7896.2|7920.1|7888.5|0
1639110600000|2021-12-10 04:30:00|7924.8|7893.2|7923.6|7892|7924.8|7893.2|7919.1|7887.5|0
1639110900000|2021-12-10 04:35:00|7920.2|7888.6|7926|7894.4|7926|7894.4|7919.6|7888|0
1639111200000|2021-12-10 04:40:00|7923.9|7892.3|7929.4|7897.8|7931.5|7899.9|7923.9|7892.3|0
1639111500000|2021-12-10 04:45:00|7929.8|7898.2|7934.7|7903.1|7934.7|7903.1|7923.8|7892.2|0
1639111800000|2021-12-10 04:50:00|7940.3|7908.7|7932.1|7900.5|7940.3|7908.7|7932.1|7900.5|0
1639112100000|2021-12-10 04:55:00|7933|7901.4|7927.3|7895.7|7933|7901.4|7925.8|7894.2|0
1639350600000|2021-12-12 23:10:00|8018.1|7986.1|8011.3|7979.3|8018.1|7986.1|7996.9|7964.9|0
1639350900000|2021-12-12 23:15:00|8008.4|7976.4|8014.2|7982.2|8014.2|7982.2|8001.3|7969.3|0
1639351200000|2021-12-12 23:20:00|8015|7983|8012.6|7980.6|8018.2|7986.2|8009.3|7977.3|0
1639351500000|2021-12-12 23:25:00|8005.9|7973.9|8011.9|7979.9|8016.6|7984.6|8003.7|7971.7|0
1639351800000|2021-12-12 23:30:00|8006.7|7974.7|8007.7|7975.7|8007.7|7975.7|8001.1|7969.1|0
1639352100000|2021-12-12 23:35:00|8005.2|7973.2|8016.8|7984.8|8023.3|7991.3|8005.2|7973.2|0
1639352400000|2021-12-12 23:40:00|8015.7|7983.7|8014.8|7982.8|8015.7|7983.7|8005.7|7973.7|0
1639352700000|2021-12-12 23:45:00|8015.2|7983.2|8021.8|7989.8|8023.3|7991.3|8012.5|7980.5|0
1639353000000|2021-12-12 23:50:00|8025.4|7993.4|8029.4|7997.4|8029.4|7997.4|8020.3|7988.3|0
1639353300000|2021-12-12 23:55:00|8022.5|7990.5|8026|7994|8027|7995|8022|7990|0
1639353600000|2021-12-13 00:00:00|8026.3|7994.3|8047.6|8015.4|8048.9|8016.7|8024.9|7992.9|0
1639353900000|2021-12-13 00:05:00|8046.1|8013.9|8046.2|8014|8049.7|8017.5|8043.2|8011|0
1639354200000|2021-12-13 00:10:00|8043|8010.8|8034.8|8002.8|8044.7|8012.5|8034.8|8002.8|0
1639354500000|2021-12-13 00:15:00|8034.2|8002.2|8043.1|8010.9|8043.1|8010.9|8034.2|8002.2|0
1639354800000|2021-12-13 00:20:00|8041.7|8009.5|8043.7|8011.5|8052|8019.8|8041.7|8009.5|0
1639355100000|2021-12-13 00:25:00|8041.7|8009.5|8049|8016.8|8049|8016.8|8040.9|8008.9|0
1639355400000|2021-12-13 00:30:00|8044.4|8012.2|8042.9|8010.7|8052|8019.8|8040.7|8008.7|0
1639355700000|2021-12-13 00:35:00|8043.5|8011.3|8051.3|8019.1|8052|8019.8|8043.1|8010.9|0
1639356000000|2021-12-13 00:40:00|8050.1|8017.9|8045.4|8013.2|8050.1|8017.9|8042|8009.8|0
1639356300000|2021-12-13 00:45:00|8042.9|8010.7|8070.8|8038.6|8070.8|8038.6|8042.9|8010.7|0
1639356600000|2021-12-13 00:50:00|8064.8|8032.6|8063.7|8031.5|8066.5|8034.3|8060.1|8027.9|0
1639356900000|2021-12-13 00:55:00|8061.7|8029.5|8062.8|8030.6|8063.9|8031.7|8058.3|8026.1|0
1639357200000|2021-12-13 01:00:00|8060.9|8028.7|8061.7|8029.5|8062.4|8030.2|8059.2|8027|0
1639357500000|2021-12-13 01:05:00|8062.3|8030.1|8070|8037.8|8070|8037.8|8060|8027.8|0
1639357800000|2021-12-13 01:10:00|8069.4|8037.2|8071.7|8039.5|8073.9|8041.7|8066.8|8034.6|0
1639358100000|2021-12-13 01:15:00|8073.6|8041.4|8073.4|8041.2|8074.7|8042.5|8069|8036.8|0
1639358400000|2021-12-13 01:20:00|8072.4|8040.2|8069.5|8037.3|8073.5|8041.3|8069.5|8037.3|0
1639358700000|2021-12-13 01:25:00|8070.4|8038.2|8072.9|8040.7|8072.9|8040.7|8069.6|8037.4|0
1639359000000|2021-12-13 01:30:00|8074.3|8042.1|8067.8|8035.6|8074.3|8042.1|8067.8|8035.6|0
1639359300000|2021-12-13 01:35:00|8069.1|8036.9|8062.6|8030.4|8070.8|8038.6|8062.6|8030.4|0
1639359600000|2021-12-13 01:40:00|8065.4|8033.2|8059.6|8027.4|8066.7|8034.5|8059.6|8027.4|0
1639359900000|2021-12-13 01:45:00|8061.1|8028.9|8060|8027.8|8062.5|8030.3|8057.3|8025.1|0
1639360200000|2021-12-13 01:50:00|8061.5|8029.3|8064.4|8032.2|8064.4|8032.2|8056.3|8024.1|0
1639360500000|2021-12-13 01:55:00|8065.5|8033.3|8059.4|8027.2|8065.5|8033.3|8059.4|8027.2|0
1639360800000|2021-12-13 02:00:00|8061|8028.8|8060.1|8027.9|8062.9|8030.7|8058.1|8025.9|0
1639361100000|2021-12-13 02:05:00|8056.3|8024.1|8062.1|8029.9|8064.7|8032.5|8056.3|8024.1|0
1639361400000|2021-12-13 02:10:00|8064.1|8031.9|8064.6|8032.4|8064.6|8032.4|8058.5|8026.3|0
1639361700000|2021-12-13 02:15:00|8064.8|8032.6|8064.3|8032.1|8067.4|8035.2|8064.3|8032.1|0
1639362000000|2021-12-13 02:20:00|8064.1|8031.9|8058.3|8026.1|8066.9|8034.7|8058.3|8026.1|0
1639362300000|2021-12-13 02:25:00|8056.4|8024.2|8052.6|8020.4|8058.2|8026|8050.1|8017.9|0
1639362600000|2021-12-13 02:30:00|8052.4|8020.2|8059.2|8027|8059.2|8027|8051.4|8019.2|0
1639362900000|2021-12-13 02:35:00|8059.1|8026.9|8056.3|8024.1|8059.9|8027.7|8054|8021.8|0
1639363200000|2021-12-13 02:40:00|8058|8025.8|8057.2|8025|8058.9|8026.7|8054.5|8022.3|0
1639363500000|2021-12-13 02:45:00|8057.3|8025.1|8059.2|8027|8059.7|8027.5|8054.9|8022.7|0
1639363800000|2021-12-13 02:50:00|8057.4|8025.2|8053.8|8021.6|8060.3|8028.1|8053.8|8021.6|0
1639364100000|2021-12-13 02:55:00|8052.1|8019.9|8056.6|8024.4|8057.6|8025.4|8051.8|8019.6|0
1639364400000|2021-12-13 03:00:00|8061.8|8029.6|8058.1|8025.9|8064.4|8032.2|8054.8|8022.6|0
1639364700000|2021-12-13 03:05:00|8057|8024.8|8061|8028.8|8061.6|8029.4|8055.1|8022.9|0
1639365000000|2021-12-13 03:10:00|8061.8|8029.6|8063.4|8031.2|8065.2|8033|8059.9|8027.7|0
1639365300000|2021-12-13 03:15:00|8062|8029.8|8060.4|8028.2|8064.8|8032.6|8059.4|8027.2|0
1639365600000|2021-12-13 03:20:00|8063|8030.8|8065.2|8033|8068.8|8036.6|8061.9|8029.7|0
1639365900000|2021-12-13 03:25:00|8068|8035.8|8065|8032.8|8073.2|8041|8062.9|8030.7|0
1639366200000|2021-12-13 03:30:00|8065.7|8033.5|8065.1|8032.9|8070.2|8038|8064.2|8032|0
1639366500000|2021-12-13 03:35:00|8068.3|8036.1|8062.5|8030.3|8068.3|8036.1|8061.3|8029.1|0
1639366800000|2021-12-13 03:40:00|8060|8027.8|8066.7|8034.5|8066.7|8034.5|8059.6|8027.4|0
1639367100000|2021-12-13 03:45:00|8066.4|8034.2|8069.1|8036.9|8070.9|8038.7|8066.4|8034.2|0
1639367400000|2021-12-13 03:50:00|8069.5|8037.3|8075.6|8043.4|8075.6|8043.4|8069.5|8037.3|0
1639367700000|2021-12-13 03:55:00|8073.9|8041.7|8076.8|8044.6|8076.8|8044.6|8073.9|8041.7|0
1639368000000|2021-12-13 04:00:00|8083.4|8051.2|8082.3|8050.1|8084.1|8051.9|8080.4|8048.2|0
1639368300000|2021-12-13 04:05:00|8082.6|8050.4|8081.2|8049|8083.8|8051.6|8080.2|8048|0
1639368600000|2021-12-13 04:10:00|8082.4|8050.2|8077.6|8045.4|8082.4|8050.2|8077.6|8045.4|0
1639368900000|2021-12-13 04:15:00|8076.8|8044.6|8078.6|8046.4|8080.8|8048.6|8074|8041.8|0
1639369200000|2021-12-13 04:20:00|8079.3|8047.1|8079.5|8047.3|8081|8048.8|8077.3|8045.1|0
1639369500000|2021-12-13 04:25:00|8079.8|8047.6|8087|8054.8|8087|8054.8|8077.5|8045.3|0
1639369800000|2021-12-13 04:30:00|8084.1|8051.9|8082.6|8050.4|8086.5|8054.3|8082.6|8050.4|0
1639370100000|2021-12-13 04:35:00|8087.4|8055.2|8089.6|8057.4|8089.6|8057.4|8080.4|8048.2|0
1639370400000|2021-12-13 04:40:00|8089.1|8056.9|8084.8|8052.6|8089.1|8056.9|8084.8|8052.6|0
1639370700000|2021-12-13 04:45:00|8082.4|8050.2|8083.6|8051.4|8085.1|8052.9|8078.7|8046.5|0
1639371000000|2021-12-13 04:50:00|8084.7|8052.5|8081.7|8049.5|8085|8052.8|8081.5|8049.3|0
1639371300000|2021-12-13 04:55:00|8084.3|8052.1|8088.6|8056.4|8088.6|8056.4|8078.3|8046.1|0
1639437000000|2021-12-13 23:10:00|7987|7955.2|8024.4|7992.4|8024.4|7992.4|7984.9|7953.1|0
1639437300000|2021-12-13 23:15:00|8021.5|7989.5|8031.9|7999.9|8045.4|8013.2|8021.5|7989.5|0
1639437600000|2021-12-13 23:20:00|8036.1|8004.1|8003.4|7971.4|8040.6|8008.6|8003.4|7971.4|0
1639437900000|2021-12-13 23:25:00|7998.4|7966.4|8006.1|7974.1|8011.2|7979.2|7998.4|7966.4|0
1639438200000|2021-12-13 23:30:00|8006|7974|8015.2|7983.2|8015.2|7983.2|8006|7974|0
1639438500000|2021-12-13 23:35:00|8018.7|7986.7|8013.2|7981.2|8022.3|7990.3|8013.2|7981.2|0
1639438800000|2021-12-13 23:40:00|8006.6|7974.6|8009.3|7977.3|8010.2|7978.2|8005.4|7973.4|0
1639439100000|2021-12-13 23:45:00|8006.1|7974.1|8000.5|7968.5|8006.5|7974.5|7997.5|7965.5|0
1639439400000|2021-12-13 23:50:00|8004.2|7972.2|7996.5|7964.5|8005|7973|7993.4|7961.4|0
1639439700000|2021-12-13 23:55:00|7998.1|7966.1|8003.8|7971.8|8003.8|7971.8|7998|7966|0
1639440000000|2021-12-14 00:00:00|8006.3|7974.3|8013.1|7981.1|8017.8|7985.8|8002.9|7970.9|0
1639440300000|2021-12-14 00:05:00|8011.6|7979.6|7998.5|7966.5|8011.6|7979.6|7998.5|7966.5|0
1639440600000|2021-12-14 00:10:00|7999.5|7967.5|7995.6|7963.6|8000.6|7968.6|7994.5|7962.5|0
1639440900000|2021-12-14 00:15:00|7995.7|7963.7|7988.4|7956.6|7996.2|7964.2|7988.4|7956.6|0
1639441200000|2021-12-14 00:20:00|7986.4|7954.6|7984.8|7953|7988.8|7957|7982.3|7950.5|0
1639441500000|2021-12-14 00:25:00|7983.8|7952|7974.1|7942.3|7983.8|7952|7974.1|7942.3|0
1639441800000|2021-12-14 00:30:00|7973.6|7941.8|7970.5|7938.7|7973.6|7941.8|7966.5|7934.7|0
1639442100000|2021-12-14 00:35:00|7970|7938.2|7953.8|7922|7970.6|7938.8|7953.8|7922|0
1639442400000|2021-12-14 00:40:00|7952.4|7920.6|7948.6|7916.8|7954.3|7922.5|7948|7916.2|0
1639442700000|2021-12-14 00:45:00|7947.8|7916|7952.7|7920.9|7956.3|7924.5|7946.8|7915|0
1639443000000|2021-12-14 00:50:00|7951.1|7919.3|7956.7|7924.9|7959.3|7927.5|7951.1|7919.3|0
1639443300000|2021-12-14 00:55:00|7959.9|7928.1|7953|7921.2|7959.9|7928.1|7949.1|7917.3|0
1639443600000|2021-12-14 01:00:00|7953.6|7921.8|7958.4|7926.6|7958.4|7926.6|7953.1|7921.3|0
1639443900000|2021-12-14 01:05:00|7957.7|7925.9|7961.9|7930.1|7971.8|7940|7957.7|7925.9|0
1639444200000|2021-12-14 01:10:00|7964.2|7932.4|7964.9|7933.1|7972.6|7940.8|7964.2|7932.4|0
1639444500000|2021-12-14 01:15:00|7966.6|7934.8|7967.3|7935.5|7969.7|7937.9|7965.4|7933.6|0
1639444800000|2021-12-14 01:20:00|7969.8|7938|7969.2|7937.4|7970.4|7938.6|7966.2|7934.4|0
1639445100000|2021-12-14 01:25:00|7971.7|7939.9|7977.3|7945.5|7977.3|7945.5|7971.4|7939.6|0
1639445400000|2021-12-14 01:30:00|7976.2|7944.4|7987.6|7955.8|7987.6|7955.8|7975.3|7943.5|0
1639445700000|2021-12-14 01:35:00|7983.8|7952|7985.9|7954.1|7988|7956.2|7983.8|7952|0
1639446000000|2021-12-14 01:40:00|7986.6|7954.8|7968.7|7936.9|7986.6|7954.8|7968.7|7936.9|0
1639446300000|2021-12-14 01:45:00|7970.4|7938.6|7964.9|7933.1|7974|7942.2|7964.9|7933.1|0
1639446600000|2021-12-14 01:50:00|7963.7|7931.9|7963.4|7931.6|7965.5|7933.7|7959.9|7928.1|0
1639446900000|2021-12-14 01:55:00|7963.8|7932|7964.6|7932.8|7965.5|7933.7|7960|7928.2|0
1639447200000|2021-12-14 02:00:00|7966.3|7934.5|7964.3|7932.5|7966.3|7934.5|7964.3|7932.5|0
1639447500000|2021-12-14 02:05:00|7967|7935.2|7963.9|7932.1|7967.9|7936.1|7962.1|7930.3|0
1639447800000|2021-12-14 02:10:00|7965.4|7933.6|7964.2|7932.4|7965.4|7933.6|7961.8|7930|0
1639448100000|2021-12-14 02:15:00|7966.9|7935.1|7961.2|7929.4|7968.9|7937.1|7960.7|7928.9|0
1639448400000|2021-12-14 02:20:00|7956.1|7924.3|7956.4|7924.6|7959.9|7928.1|7954|7922.2|0
1639448700000|2021-12-14 02:25:00|7956.1|7924.3|7959.3|7927.5|7959.5|7927.7|7955.2|7923.4|0
1639449000000|2021-12-14 02:30:00|7960.1|7928.3|7959.1|7927.3|7961.5|7929.7|7958.5|7926.7|0
1639449300000|2021-12-14 02:35:00|7959.7|7927.9|7956.9|7925.1|7961.7|7929.9|7956.9|7925.1|0
1639449600000|2021-12-14 02:40:00|7957.8|7926|7958.2|7926.4|7960.2|7928.4|7956.7|7924.9|0
1639449900000|2021-12-14 02:45:00|7956.2|7924.4|7954.2|7922.4|7959.4|7927.6|7953.1|7921.3|0
1639450200000|2021-12-14 02:50:00|7956.4|7924.6|7957.3|7925.5|7963.4|7931.6|7956.4|7924.6|0
1639450500000|2021-12-14 02:55:00|7956.1|7924.3|7957.9|7926.1|7960.4|7928.6|7955.1|7923.3|0
1639450800000|2021-12-14 03:00:00|7958.3|7926.5|7960.6|7928.8|7961|7929.2|7957.8|7926|0
1639451100000|2021-12-14 03:05:00|7961|7929.2|7962.1|7930.3|7962.1|7930.3|7958.1|7926.3|0
1639451400000|2021-12-14 03:10:00|7967|7935.2|7973.3|7941.5|7975.5|7943.7|7965.9|7934.1|0
1639451700000|2021-12-14 03:15:00|7973.5|7941.7|7966.3|7934.5|7975.9|7944.1|7966.3|7934.5|0
1639452000000|2021-12-14 03:20:00|7966.1|7934.3|7960.5|7928.7|7966.5|7934.7|7960.1|7928.3|0
1639452300000|2021-12-14 03:25:00|7954.7|7922.9|7958.6|7926.8|7960.9|7929.1|7954.7|7922.9|0
1639452600000|2021-12-14 03:30:00|7955.5|7923.7|7957.8|7926|7957.8|7926|7953.3|7921.5|0
1639452900000|2021-12-14 03:35:00|7953.4|7921.6|7952.6|7920.8|7954.6|7922.8|7943.5|7911.7|0
1639453200000|2021-12-14 03:40:00|7954.9|7923.1|7968.6|7936.8|7968.6|7936.8|7954.8|7923|0
1639453500000|2021-12-14 03:45:00|7964.6|7932.8|7969.3|7937.5|7971.8|7940|7963.4|7931.6|0
1639453800000|2021-12-14 03:50:00|7969.2|7937.4|7977.3|7945.5|7977.3|7945.5|7969.2|7937.4|0
1639454100000|2021-12-14 03:55:00|7970.5|7938.7|7966|7934.2|7970.5|7938.7|7966|7934.2|0
1639454400000|2021-12-14 04:00:00|7968.5|7936.7|7987.1|7955.3|7987.1|7955.3|7968.5|7936.7|0
1639454700000|2021-12-14 04:05:00|7986.5|7954.7|7987.8|7956|7987.8|7956|7980.7|7948.9|0
1639455000000|2021-12-14 04:10:00|7989.3|7957.5|7987.7|7955.9|7989.3|7957.5|7978.4|7946.6|0
1639455300000|2021-12-14 04:15:00|7983.8|7952|7991.9|7959.9|7991.9|7959.9|7983.8|7952|0
1639455600000|2021-12-14 04:20:00|7988.8|7957|7995.1|7963.1|7995.7|7963.7|7988.8|7957|0
1639455900000|2021-12-14 04:25:00|7994.9|7962.9|7998.1|7966.1|7998.1|7966.1|7993.7|7961.7|0
1639456200000|2021-12-14 04:30:00|7998|7966|8000.8|7968.8|8003.5|7971.5|7996|7964|0
1639456500000|2021-12-14 04:35:00|7996|7964|7996.3|7964.3|8001.6|7969.6|7992.3|7960.3|0
1639456800000|2021-12-14 04:40:00|7996.9|7964.9|7998.1|7966.1|7999.3|7967.3|7993.5|7961.5|0
1639457100000|2021-12-14 04:45:00|7999.3|7967.3|7994.3|7962.3|7999.3|7967.3|7993|7961|0
1639457400000|2021-12-14 04:50:00|7996.3|7964.3|7986.4|7954.6|7996.9|7964.9|7980.1|7948.3|0
1639457700000|2021-12-14 04:55:00|7986|7954.2|7985.4|7953.6|7988.7|7956.9|7982.7|7950.9|0
1639523400000|2021-12-14 23:10:00|7958.8|7927|7934.5|7902.9|7958.8|7927|7932.9|7901.3|0
1639523700000|2021-12-14 23:15:00|7931.4|7899.8|7962.5|7930.7|7962.5|7930.7|7931.4|7899.8|0
1639524000000|2021-12-14 23:20:00|7958.1|7926.3|7953.5|7921.7|7964.6|7932.8|7953.5|7921.7|0
1639524300000|2021-12-14 23:25:00|7954.3|7922.5|7965.4|7933.6|7965.4|7933.6|7948|7916.2|0
1639524600000|2021-12-14 23:30:00|7966.5|7934.7|7961.3|7929.5|7971.7|7939.9|7961.3|7929.5|0
1639524900000|2021-12-14 23:35:00|7964.1|7932.3|7962.5|7930.7|7967.4|7935.6|7954.8|7923|0
1639525200000|2021-12-14 23:40:00|7965.6|7933.8|7963.5|7931.7|7966.9|7935.1|7960.9|7929.1|0
1639525500000|2021-12-14 23:45:00|7968.8|7937|7963.1|7931.3|7970.3|7938.5|7963.1|7931.3|0
1639525800000|2021-12-14 23:50:00|7960.6|7928.8|7961.4|7929.6|7966.5|7934.7|7958.1|7926.3|0
1639526100000|2021-12-14 23:55:00|7964.3|7932.5|7985.2|7953.4|7985.2|7953.4|7961.4|7929.6|0
1639526400000|2021-12-15 00:00:00|7983.3|7951.5|7988.6|7956.8|7989.6|7957.8|7982.1|7950.3|0
1639526700000|2021-12-15 00:05:00|7991.4|7959.4|7993.6|7961.6|7998.9|7966.9|7989.3|7957.5|0
1639527000000|2021-12-15 00:10:00|7992.2|7960.2|7982.9|7951.1|7995.2|7963.2|7982.9|7951.1|0
1639527300000|2021-12-15 00:15:00|7982.1|7950.3|7982.3|7950.5|7984.8|7953|7980.4|7948.6|0
1639527600000|2021-12-15 00:20:00|7986.1|7954.3|7979.1|7947.3|7986.1|7954.3|7976.1|7944.3|0
1639527900000|2021-12-15 00:25:00|7980.4|7948.6|7993|7961|7994.9|7962.9|7980.4|7948.6|0
1639528200000|2021-12-15 00:30:00|7993.6|7961.6|7990.4|7958.6|7995|7963|7988.1|7956.3|0
1639528500000|2021-12-15 00:35:00|7993.2|7961.2|7992.9|7960.9|7994.6|7962.6|7986.2|7954.4|0
1639528800000|2021-12-15 00:40:00|7993.8|7961.8|7972.7|7940.9|7995.3|7963.3|7972.7|7940.9|0
1639529100000|2021-12-15 00:45:00|7969.4|7937.6|7975.1|7943.3|7979.4|7947.6|7969.4|7937.6|0
1639529400000|2021-12-15 00:50:00|7974.3|7942.5|7967.9|7936.1|7975.3|7943.5|7966.8|7935|0
1639529700000|2021-12-15 00:55:00|7971.2|7939.4|7968.6|7936.8|7973.9|7942.1|7966.5|7934.7|0
1639530000000|2021-12-15 01:00:00|7967.1|7935.3|7970.4|7938.6|7970.4|7938.6|7965.2|7933.4|0
1639530300000|2021-12-15 01:05:00|7971.6|7939.8|7969.9|7938.1|7974.5|7942.7|7969.9|7938.1|0
1639530600000|2021-12-15 01:10:00|7966.8|7935|7962.2|7930.4|7969.4|7937.6|7956.2|7924.4|0
1639530900000|2021-12-15 01:15:00|7964|7932.2|7943.8|7912|7964|7932.2|7943.4|7911.6|0
1639531200000|2021-12-15 01:20:00|7946.1|7914.3|7949.2|7917.4|7949.2|7917.4|7942.7|7910.9|0
1639531500000|2021-12-15 01:25:00|7951.1|7919.3|7946.5|7914.7|7951.7|7919.9|7942.2|7910.4|0
1639531800000|2021-12-15 01:30:00|7945.9|7914.1|7948.7|7916.9|7951.5|7919.7|7944.3|7912.5|0
1639532100000|2021-12-15 01:35:00|7947.1|7915.3|7954.8|7923|7955.3|7923.5|7943.1|7911.3|0
1639532400000|2021-12-15 01:40:00|7960.8|7929|7973|7941.2|7977.3|7945.5|7960.8|7929|0
1639532700000|2021-12-15 01:45:00|7972.4|7940.6|7975.1|7943.3|7975.1|7943.3|7969.1|7937.3|0
1639533000000|2021-12-15 01:50:00|7969.7|7937.9|7972.1|7940.3|7976.2|7944.4|7966.1|7934.3|0
1639533300000|2021-12-15 01:55:00|7970.2|7938.4|7974.7|7942.9|7974.7|7942.9|7968.3|7936.5|0
1639533600000|2021-12-15 02:00:00|7973.9|7942.1|7980.6|7948.8|7980.6|7948.8|7971.9|7940.1|0
1639533900000|2021-12-15 02:05:00|7980.1|7948.3|7977|7945.2|7980.8|7949|7977|7945.2|0
1639534200000|2021-12-15 02:10:00|7979.9|7948.1|7979.3|7947.5|7979.9|7948.1|7976.3|7944.5|0
1639534500000|2021-12-15 02:15:00|7978.6|7946.8|7973.4|7941.6|7980.3|7948.5|7972.4|7940.6|0
1639534800000|2021-12-15 02:20:00|7974.3|7942.5|7979.2|7947.4|7979.8|7948|7973.9|7942.1|0
1639535100000|2021-12-15 02:25:00|7979.9|7948.1|7977.5|7945.7|7979.9|7948.1|7972.9|7941.1|0
1639535400000|2021-12-15 02:30:00|7977.6|7945.8|7981.3|7949.5|7984.2|7952.4|7977.6|7945.8|0
1639535700000|2021-12-15 02:35:00|7982.2|7950.4|7975.7|7943.9|7984.9|7953.1|7975.7|7943.9|0
1639536000000|2021-12-15 02:40:00|7975.9|7944.1|7978|7946.2|7980.5|7948.7|7975.4|7943.6|0
1639536300000|2021-12-15 02:45:00|7980.6|7948.8|7981.1|7949.3|7985.2|7953.4|7980.6|7948.8|0
1639536600000|2021-12-15 02:50:00|7986.6|7954.8|7984.8|7953|7986.6|7954.8|7981.4|7949.6|0
1639536900000|2021-12-15 02:55:00|7986|7954.2|7992|7960|7992|7960|7984|7952.2|0
1639537200000|2021-12-15 03:00:00|7984.8|7953|7987.9|7956.1|7993|7961|7984.8|7953|0
1639537500000|2021-12-15 03:05:00|7990.6|7958.8|7988.7|7956.9|7993.1|7961.1|7985.9|7954.1|0
1639537800000|2021-12-15 03:10:00|7987.3|7955.5|7992.7|7960.7|7992.7|7960.7|7985.2|7953.4|0
1639538100000|2021-12-15 03:15:00|7987.5|7955.7|7986.7|7954.9|7990|7958.2|7982.5|7950.7|0
1639538400000|2021-12-15 03:20:00|7988|7956.2|7985.1|7953.3|7988|7956.2|7984.8|7953|0
1639538700000|2021-12-15 03:25:00|7984.5|7952.7|7983.3|7951.5|7985.4|7953.6|7978.7|7946.9|0
1639539000000|2021-12-15 03:30:00|7984.8|7953|7970|7938.2|7986.2|7954.4|7967|7935.2|0
1639539300000|2021-12-15 03:35:00|7969.1|7937.3|7973.5|7941.7|7977.6|7945.8|7969.1|7937.3|0
1639539600000|2021-12-15 03:40:00|7971.9|7940.1|7956.8|7925|7978.2|7946.4|7954.2|7922.4|0
1639539900000|2021-12-15 03:45:00|7954.8|7923|7935.3|7903.7|7954.8|7923|7935.3|7903.7|0
1639540200000|2021-12-15 03:50:00|7934.7|7903.1|7924.6|7893|7937.6|7906|7924.6|7893|0
1639540500000|2021-12-15 03:55:00|7926.7|7895.1|7928|7896.4|7928|7896.4|7924.8|7893.2|0
1639540800000|2021-12-15 04:00:00|7927.6|7896|7923.6|7892|7927.7|7896.1|7923.6|7892|0
1639541100000|2021-12-15 04:05:00|7925.1|7893.5|7926.8|7895.2|7929.3|7897.7|7925.1|7893.5|0
1639541400000|2021-12-15 04:10:00|7926.7|7895.1|7928.3|7896.7|7928.6|7897|7923.3|7891.7|0
1639541700000|2021-12-15 04:15:00|7922.7|7891.1|7924.6|7893|7925.4|7893.8|7920.1|7888.5|0
1639542000000|2021-12-15 04:20:00|7924.9|7893.3|7926|7894.4|7928.6|7897|7922|7890.4|0
1639542300000|2021-12-15 04:25:00|7921.7|7890.1|7922.4|7890.8|7927.1|7895.5|7921.2|7889.6|0
1639542600000|2021-12-15 04:30:00|7921.8|7890.2|7930.9|7899.3|7932.2|7900.6|7921.8|7890.2|0
1639542900000|2021-12-15 04:35:00|7931.6|7900|7921.2|7889.6|7931.6|7900|7921.2|7889.6|0
1639543200000|2021-12-15 04:40:00|7920.8|7889.2|7921.5|7889.9|7933.8|7902.2|7920.2|7888.6|0
1639543500000|2021-12-15 04:45:00|7924.7|7893.1|7928.2|7896.6|7928.3|7896.7|7922.8|7891.2|0
1639543800000|2021-12-15 04:50:00|7928.1|7896.5|7925.1|7893.5|7931.7|7900.1|7920.6|7889|0
1639544100000|2021-12-15 04:55:00|7919.9|7888.3|7922.7|7891.1|7930.3|7898.7|7919.9|7888.3|0
1639610100000|2021-12-15 23:15:00|7950.5|7918.7|7940.6|7909|7959.1|7927.3|7940.6|7909|0
1639610400000|2021-12-15 23:20:00|7947.2|7915.4|7922.8|7891.2|7947.2|7915.4|7915.4|7883.8|0
1639610700000|2021-12-15 23:25:00|7923.2|7891.6|7930.2|7898.6|7948.7|7916.9|7923.2|7891.6|0
1639611000000|2021-12-15 23:30:00|7930|7898.4|7897.9|7866.3|7931.3|7899.7|7897.9|7866.3|0
1639611300000|2021-12-15 23:35:00|7885.7|7854.3|7901.8|7870.2|7907|7875.4|7885.7|7854.3|0
1639611600000|2021-12-15 23:40:00|7902.1|7870.5|7892.3|7860.7|7902.1|7870.5|7889.2|7857.8|0
1639611900000|2021-12-15 23:45:00|7895.9|7864.3|7897.9|7866.3|7898.4|7866.8|7892.5|7860.9|0
1639612200000|2021-12-15 23:50:00|7896.1|7864.5|7878.1|7846.7|7897.1|7865.5|7877.6|7846.2|0
1639612500000|2021-12-15 23:55:00|7877.1|7845.7|7884.6|7853.2|7886.5|7855.1|7877.1|7845.7|0
1639612800000|2021-12-16 00:00:00|7889.3|7857.9|7898.6|7867|7906.9|7875.3|7889.3|7857.9|0
1639613100000|2021-12-16 00:05:00|7897.8|7866.2|7882.9|7851.5|7899.4|7867.8|7877.8|7846.4|0
1639613400000|2021-12-16 00:10:00|7871.1|7839.7|7877|7845.6|7877|7845.6|7871.1|7839.7|0
1639613700000|2021-12-16 00:15:00|7875.6|7844.2|7865.9|7834.5|7876.2|7844.8|7861.4|7830|0
1639614000000|2021-12-16 00:20:00|7856.4|7825|7860.6|7829.2|7860.6|7829.2|7848.5|7817.1|0
1639614300000|2021-12-16 00:25:00|7858.1|7826.7|7863.1|7831.7|7865.6|7834.2|7858.1|7826.7|0
1639614600000|2021-12-16 00:30:00|7865|7833.6|7884.9|7853.5|7884.9|7853.5|7865|7833.6|0
1639614900000|2021-12-16 00:35:00|7877|7845.6|7872.1|7840.7|7877|7845.6|7866.2|7834.8|0
1639615200000|2021-12-16 00:40:00|7871.8|7840.4|7873.1|7841.7|7875|7843.6|7871.5|7840.1|0
1639615500000|2021-12-16 00:45:00|7874.1|7842.7|7871.4|7840|7877.3|7845.9|7871.4|7840|0
1639615800000|2021-12-16 00:50:00|7872.9|7841.5|7866.9|7835.5|7872.9|7841.5|7863.1|7831.7|0
1639616100000|2021-12-16 00:55:00|7866.6|7835.2|7864.4|7833|7870.5|7839.1|7864.4|7833|0
1639616400000|2021-12-16 01:00:00|7866|7834.6|7868.6|7837.2|7868.8|7837.4|7860.6|7829.2|0
1639616700000|2021-12-16 01:05:00|7864.4|7833|7848.5|7817.1|7864.4|7833|7848.5|7817.1|0
1639617000000|2021-12-16 01:10:00|7851.5|7820.1|7865.2|7833.8|7865.9|7834.5|7851.5|7820.1|0
1639617300000|2021-12-16 01:15:00|7868.6|7837.2|7857.5|7826.1|7868.6|7837.2|7856.3|7824.9|0
1639617600000|2021-12-16 01:20:00|7859|7827.6|7861.5|7830.1|7861.5|7830.1|7855.1|7823.7|0
1639617900000|2021-12-16 01:25:00|7859.4|7828|7857.4|7826|7859.4|7828|7855.9|7824.5|0
1639618200000|2021-12-16 01:30:00|7854.1|7822.7|7855|7823.6|7855|7823.6|7846.9|7815.5|0
1639618500000|2021-12-16 01:35:00|7854.2|7822.8|7846|7814.6|7856.1|7824.7|7846|7814.6|0
1639618800000|2021-12-16 01:40:00|7849.1|7817.7|7840.7|7809.4|7850.8|7819.4|7835.3|7804.1|0
1639619100000|2021-12-16 01:45:00|7840|7808.8|7841.4|7810|7845.6|7814.2|7840|7808.8|0
1639619400000|2021-12-16 01:50:00|7837.7|7806.5|7849.6|7818.2|7849.6|7818.2|7836.8|7805.6|0
1639619700000|2021-12-16 01:55:00|7851.4|7820|7858.8|7827.4|7862.7|7831.3|7851.4|7820|0
1639620000000|2021-12-16 02:00:00|7857.8|7826.4|7857.9|7826.5|7858.8|7827.4|7853.4|7822|0
1639620300000|2021-12-16 02:05:00|7855.7|7824.3|7856.5|7825.1|7863.4|7832|7852.4|7821|0
1639620600000|2021-12-16 02:10:00|7856|7824.6|7855.2|7823.8|7857.7|7826.3|7852.8|7821.4|0
1639620900000|2021-12-16 02:15:00|7854.4|7823|7856.9|7825.5|7863|7831.6|7854.2|7822.8|0
1639621200000|2021-12-16 02:20:00|7855.6|7824.2|7855.3|7823.9|7857|7825.6|7852.2|7820.8|0
1639621500000|2021-12-16 02:25:00|7857|7825.6|7859.1|7827.7|7863|7831.6|7853.8|7822.4|0
1639621800000|2021-12-16 02:30:00|7860.4|7829|7876.5|7845.1|7876.5|7845.1|7860.4|7829|0
1639622100000|2021-12-16 02:35:00|7874|7842.6|7875.6|7844.2|7877.5|7846.1|7870.3|7838.9|0
1639622400000|2021-12-16 02:40:00|7877.7|7846.3|7880.7|7849.3|7887.6|7856.2|7877.3|7845.9|0
1639622700000|2021-12-16 02:45:00|7881.2|7849.8|7878.4|7847|7881.6|7850.2|7874.9|7843.5|0
1639623000000|2021-12-16 02:50:00|7875.7|7844.3|7887.8|7856.4|7889.5|7858.1|7875.7|7844.3|0
1639623300000|2021-12-16 02:55:00|7888|7856.6|7884.2|7852.8|7890.8|7859.3|7884.2|7852.8|0
1639623600000|2021-12-16 03:00:00|7883.8|7852.4|7880.4|7849|7885.3|7853.9|7879.9|7848.5|0
1639623900000|2021-12-16 03:05:00|7882.7|7851.3|7882.9|7851.5|7883.3|7851.9|7880.1|7848.7|0
1639624200000|2021-12-16 03:10:00|7881.5|7850.1|7880.2|7848.8|7883|7851.6|7880.1|7848.7|0
1639624500000|2021-12-16 03:15:00|7880.1|7848.7|7874.9|7843.5|7883.2|7851.8|7872.7|7841.3|0
1639624800000|2021-12-16 03:20:00|7876.6|7845.2|7886|7854.6|7887.1|7855.7|7876.6|7845.2|0
1639625100000|2021-12-16 03:25:00|7884.9|7853.5|7872.7|7841.3|7884.9|7853.5|7872.7|7841.3|0
1639625400000|2021-12-16 03:30:00|7871.8|7840.4|7876.8|7845.4|7878.7|7847.3|7868.5|7837.1|0
1639625700000|2021-12-16 03:35:00|7875.7|7844.3|7885|7853.6|7885.2|7853.8|7875.7|7844.3|0
1639626000000|2021-12-16 03:40:00|7883.7|7852.3|7877.3|7845.9|7884.4|7853|7877.3|7845.9|0
1639626300000|2021-12-16 03:45:00|7877.5|7846.1|7873.4|7842|7878.2|7846.8|7873.4|7842|0
1639626600000|2021-12-16 03:50:00|7874.6|7843.2|7871.8|7840.4|7875.8|7844.4|7869.1|7837.7|0
1639626900000|2021-12-16 03:55:00|7875.3|7843.9|7871.7|7840.3|7875.3|7843.9|7869.9|7838.5|0
1639627200000|2021-12-16 04:00:00|7871.6|7840.2|7860.3|7828.9|7873.1|7841.7|7860.3|7828.9|0
1639627500000|2021-12-16 04:05:00|7861|7829.6|7858.9|7827.5|7861|7829.6|7856.4|7825|0
1639627800000|2021-12-16 04:10:00|7860.3|7828.9|7858|7826.6|7861.5|7830.1|7858|7826.6|0
1639628100000|2021-12-16 04:15:00|7859.5|7828.1|7855.8|7824.4|7859.8|7828.4|7855.8|7824.4|0
1639628400000|2021-12-16 04:20:00|7853.4|7822|7845.4|7814|7855.4|7824|7845.4|7814|0
1639628700000|2021-12-16 04:25:00|7846|7814.6|7851.1|7819.7|7852.4|7821|7845.6|7814.2|0
1639629000000|2021-12-16 04:30:00|7851|7819.6|7854.9|7823.5|7854.9|7823.5|7849.8|7818.4|0
1639629300000|2021-12-16 04:35:00|7855.1|7823.7|7862.1|7830.7|7869.3|7837.9|7855.1|7823.7|0
1639629600000|2021-12-16 04:40:00|7863|7831.6|7853.4|7822|7863|7831.6|7853.4|7822|0
1639629900000|2021-12-16 04:45:00|7853.3|7821.9|7847.6|7816.2|7853.6|7822.2|7847.6|7816.2|0
1639630200000|2021-12-16 04:50:00|7849.7|7818.3|7850|7818.6|7857.7|7826.3|7848.3|7816.9|0
1639630500000|2021-12-16 04:55:00|7847.6|7816.2|7853.4|7822|7856|7824.6|7847.6|7816.2|0
1639696200000|2021-12-16 23:10:00|7964.6|7932.8|7994|7962|7994|7962|7959.2|7927.4|0
1639696500000|2021-12-16 23:15:00|7994.8|7962.8|8011.7|7979.7|8016|7984|7994.8|7962.8|0
1639696800000|2021-12-16 23:20:00|8017.2|7985.2|8018.8|7986.8|8028.5|7996.5|8017.2|7985.2|0
1639697100000|2021-12-16 23:25:00|8010.7|7978.7|7993.5|7961.5|8010.7|7978.7|7989.6|7957.8|0
1639697400000|2021-12-16 23:30:00|7997.1|7965.1|7993.5|7961.5|8001.9|7969.9|7992.5|7960.5|0
1639697700000|2021-12-16 23:35:00|7985.5|7953.7|7982.6|7950.8|7985.5|7953.7|7978.2|7946.4|0
1639698000000|2021-12-16 23:40:00|7984.4|7952.6|7987|7955.2|7988.3|7956.5|7984.1|7952.3|0
1639698300000|2021-12-16 23:45:00|7986.4|7954.6|7989.4|7957.6|7990.8|7959|7984.7|7952.9|0
1639698600000|2021-12-16 23:50:00|7987.4|7955.6|7985.3|7953.5|7991|7959.1|7984.8|7953|0
1639698900000|2021-12-16 23:55:00|7981.5|7949.7|7988.2|7956.4|7988.2|7956.4|7975.6|7943.8|0
1639699200000|2021-12-17 00:00:00|7988.5|7956.7|7986.9|7955.1|7989|7957.2|7973.3|7941.5|0
1639699500000|2021-12-17 00:05:00|7985.1|7953.3|7982.6|7950.8|7987.5|7955.7|7977.4|7945.6|0
1639699800000|2021-12-17 00:10:00|7983.6|7951.8|7988.5|7956.7|7991.8|7959.8|7982.3|7950.5|0
1639700100000|2021-12-17 00:15:00|7992.3|7960.3|7983.7|7951.9|7995.4|7963.4|7982.7|7950.9|0
1639700400000|2021-12-17 00:20:00|7982.9|7951.1|7990.2|7958.4|7994.5|7962.5|7981.6|7949.8|0
1639700700000|2021-12-17 00:25:00|7989.9|7958.1|7986.8|7955|7997.4|7965.4|7986.5|7954.7|0
1639701000000|2021-12-17 00:30:00|7988.7|7956.9|7986.7|7954.9|7991.2|7959.2|7979.9|7948.1|0
1639701300000|2021-12-17 00:35:00|7986.8|7955|7988.9|7957.1|7988.9|7957.1|7982.5|7950.7|0
1639701600000|2021-12-17 00:40:00|7984.8|7953|7980.1|7948.3|7990.5|7958.7|7979.7|7947.9|0
1639701900000|2021-12-17 00:45:00|7977.5|7945.7|7980.3|7948.5|7982.3|7950.5|7974.9|7943.1|0
1639702200000|2021-12-17 00:50:00|7979.4|7947.6|7986.4|7954.6|7986.4|7954.6|7974.2|7942.4|0
1639702500000|2021-12-17 00:55:00|7984.9|7953.1|7982.6|7950.8|7990.3|7958.5|7981.9|7950.1|0
1639702800000|2021-12-17 01:00:00|7981.7|7949.9|7987.2|7955.4|7989|7957.2|7979.4|7947.6|0
1639703100000|2021-12-17 01:05:00|7987.7|7955.9|7986.6|7954.8|7990.5|7958.7|7985.9|7954.1|0
1639703400000|2021-12-17 01:10:00|7988.1|7956.3|7991.6|7959.6|7991.9|7959.9|7982.9|7951.1|0
1639703700000|2021-12-17 01:15:00|7994.3|7962.3|8003.7|7971.7|8003.7|7971.7|7992.4|7960.4|0
1639704000000|2021-12-17 01:20:00|8005.2|7973.2|8004.9|7972.9|8008.3|7976.3|8003.6|7971.6|0
1639704300000|2021-12-17 01:25:00|8005.5|7973.5|8000.6|7968.6|8006.7|7974.7|7998.2|7966.2|0
1639704600000|2021-12-17 01:30:00|8002.4|7970.4|8003|7971|8005.4|7973.4|8000|7968|0
1639704900000|2021-12-17 01:35:00|8001.2|7969.2|8003|7971|8006.2|7974.2|8001.2|7969.2|0
1639705200000|2021-12-17 01:40:00|8003.3|7971.3|8005|7973|8006.2|7974.2|8003.2|7971.2|0
1639705500000|2021-12-17 01:45:00|8004.5|7972.5|8012|7980|8017.1|7985.1|8004.5|7972.5|0
1639705800000|2021-12-17 01:50:00|8010.8|7978.8|8018.4|7986.4|8020.7|7988.7|8010.8|7978.8|0
1639706100000|2021-12-17 01:55:00|8019.1|7987.1|8003.6|7971.6|8019.4|7987.4|8003.6|7971.6|0
1639706400000|2021-12-17 02:00:00|8004.5|7972.5|8007.5|7975.5|8015.6|7983.6|8004.5|7972.5|0
1639706700000|2021-12-17 02:05:00|8013.1|7981.1|8013|7981|8014.7|7982.7|8010.4|7978.4|0
1639707000000|2021-12-17 02:10:00|8014.2|7982.2|8020.3|7988.3|8020.3|7988.3|8014.2|7982.2|0
1639707300000|2021-12-17 02:15:00|8021.5|7989.5|8022.3|7990.3|8023|7991|8017.8|7985.8|0
1639707600000|2021-12-17 02:20:00|8020.3|7988.3|8017.6|7985.6|8023.2|7991.2|8017.6|7985.6|0
1639707900000|2021-12-17 02:25:00|8018.3|7986.3|8012.8|7980.8|8020.7|7988.7|8009.7|7977.7|0
1639708200000|2021-12-17 02:30:00|8011.4|7979.4|8018|7986|8023.9|7991.9|8011.4|7979.4|0
1639708500000|2021-12-17 02:35:00|8015.9|7983.9|8010.3|7978.3|8015.9|7983.9|8009.8|7977.8|0
1639708800000|2021-12-17 02:40:00|8008.9|7976.9|8015.1|7983.1|8015.1|7983.1|8008.9|7976.9|0
1639709100000|2021-12-17 02:45:00|8014.2|7982.2|8014.1|7982.1|8019.6|7987.6|8014.1|7982.1|0
1639709400000|2021-12-17 02:50:00|8015.5|7983.5|8014.3|7982.3|8017.9|7985.9|8011.9|7979.9|0
1639709700000|2021-12-17 02:55:00|8014.6|7982.6|8004.3|7972.3|8018|7986|8004.3|7972.3|0
1639710000000|2021-12-17 03:00:00|8003.6|7971.6|8003.6|7971.6|8010.4|7978.4|8002.6|7970.6|0
1639710300000|2021-12-17 03:05:00|8002|7970|7998|7966|8002|7970|7995.8|7963.8|0
1639710600000|2021-12-17 03:10:00|7998.8|7966.8|7992.5|7960.5|8000.3|7968.3|7992.5|7960.5|0
1639710900000|2021-12-17 03:15:00|7992.7|7960.7|7991.4|7959.4|7995.3|7963.3|7989.8|7958|0
1639711200000|2021-12-17 03:20:00|7990.4|7958.6|7987.7|7955.9|7994.2|7962.2|7987.7|7955.9|0
1639711500000|2021-12-17 03:25:00|7987.4|7955.6|7985|7953.2|7990.1|7958.3|7984.3|7952.5|0
1639711800000|2021-12-17 03:30:00|7982.1|7950.3|7977.8|7946|7982.8|7951|7976.9|7945.1|0
1639712100000|2021-12-17 03:35:00|7977.9|7946.1|7991.3|7959.3|7991.3|7959.3|7977.9|7946.1|0
1639712400000|2021-12-17 03:40:00|7987.3|7955.5|7974.8|7943|7987.3|7955.5|7974.2|7942.4|0
1639712700000|2021-12-17 03:45:00|7976.8|7945|7972.2|7940.4|7980.5|7948.7|7972.2|7940.4|0
1639713000000|2021-12-17 03:50:00|7977.3|7945.5|7971.9|7940.1|7977.4|7945.6|7971.9|7940.1|0
1639713300000|2021-12-17 03:55:00|7974.8|7943|7969|7937.2|7979.7|7947.9|7964.7|7932.9|0
1639713600000|2021-12-17 04:00:00|7968.8|7937|7964|7932.2|7975.9|7944.1|7959.2|7927.4|0
1639713900000|2021-12-17 04:05:00|7965|7933.2|7952.9|7921.1|7965.8|7934|7952.9|7921.1|0
1639714200000|2021-12-17 04:10:00|7953.6|7921.8|7954.1|7922.3|7955.7|7923.9|7950.4|7918.6|0
1639714500000|2021-12-17 04:15:00|7948.9|7917.1|7943.8|7912|7951.5|7919.7|7943.8|7912|0
1639714800000|2021-12-17 04:20:00|7942.6|7910.8|7939.2|7907.6|7942.6|7910.8|7934.6|7903|0
1639715100000|2021-12-17 04:25:00|7937.1|7905.5|7943.1|7911.3|7945.7|7913.9|7935.8|7904.2|0
1639715400000|2021-12-17 04:30:00|7941.9|7910.1|7944.3|7912.5|7948.3|7916.5|7940.4|7908.8|0
1639715700000|2021-12-17 04:35:00|7942.7|7910.9|7943.3|7911.5|7944.6|7912.8|7938.6|7907|0
1639716000000|2021-12-17 04:40:00|7942.2|7910.4|7958|7926.2|7958|7926.2|7940.6|7909|0
1639716300000|2021-12-17 04:45:00|7960.6|7928.8|7956.4|7924.6|7960.6|7928.8|7952.1|7920.3|0
1639716600000|2021-12-17 04:50:00|7954.6|7922.8|7955.1|7923.3|7955.1|7923.3|7940|7908.4|0
1639716900000|2021-12-17 04:55:00|7955|7923.2|7950.2|7918.4|7956.8|7925|7946.2|7914.4|0
1639955400000|2021-12-19 23:10:00|7852.7|7821.3|7824.4|7793.2|7852.7|7821.3|7810.8|7779.6|0
1639955700000|2021-12-19 23:15:00|7817.9|7786.7|7807.2|7776|7822.7|7791.5|7807.2|7776|0
1639956000000|2021-12-19 23:20:00|7811.5|7780.3|7812.1|7780.9|7827.5|7796.3|7811.5|7780.3|0
1639956300000|2021-12-19 23:25:00|7804.8|7773.6|7791.1|7759.9|7805.7|7774.5|7791.1|7759.9|0
1639956600000|2021-12-19 23:30:00|7792.9|7761.7|7785.8|7754.8|7799.3|7768.1|7780.6|7749.6|0
1639956900000|2021-12-19 23:35:00|7782.8|7751.8|7759.3|7728.3|7782.8|7751.8|7753.9|7722.9|0
1639957200000|2021-12-19 23:40:00|7756.7|7725.7|7756.1|7725.1|7764.3|7733.3|7756|7725|0
1639957500000|2021-12-19 23:45:00|7746.3|7715.3|7738.2|7707.4|7748.8|7717.8|7738.2|7707.4|0
1639957800000|2021-12-19 23:50:00|7736.1|7705.3|7743|7712|7743|7712|7736.1|7705.3|0
1639958100000|2021-12-19 23:55:00|7744.9|7713.9|7728.4|7697.6|7744.9|7713.9|7728.1|7697.3|0
1639958400000|2021-12-20 00:00:00|7733.2|7702.4|7686.9|7656.3|7733.5|7702.7|7686.9|7656.3|0
1639958700000|2021-12-20 00:05:00|7687.1|7656.5|7696.9|7666.1|7696.9|7666.1|7687.1|7656.5|0
1639959000000|2021-12-20 00:10:00|7696.6|7665.8|7671.7|7641.1|7704|7673.2|7671.7|7641.1|0
1639959300000|2021-12-20 00:15:00|7673|7642.4|7670.3|7639.7|7678.4|7647.8|7669.1|7638.5|0
1639959600000|2021-12-20 00:20:00|7668.8|7638.2|7677.5|7646.9|7679.4|7648.8|7668.8|7638.2|0
1639959900000|2021-12-20 00:25:00|7676.2|7645.6|7665.1|7634.5|7679|7648.4|7665.1|7634.5|0
1639960200000|2021-12-20 00:30:00|7664.8|7634.2|7669.5|7638.9|7672.6|7642|7662.8|7632.2|0
1639960500000|2021-12-20 00:35:00|7669.8|7639.2|7660.3|7629.7|7672.9|7642.3|7660.3|7629.7|0
1639960800000|2021-12-20 00:40:00|7657.1|7626.5|7663.1|7632.5|7668.9|7638.3|7657.1|7626.5|0
1639961100000|2021-12-20 00:45:00|7670.3|7639.7|7666.6|7636|7671.3|7640.7|7662.4|7631.8|0
1639961400000|2021-12-20 00:50:00|7668.5|7637.9|7675.9|7645.3|7677|7646.4|7668.5|7637.9|0
1639961700000|2021-12-20 00:55:00|7676.5|7645.9|7672.2|7641.6|7684.9|7654.3|7672.2|7641.6|0
1639962000000|2021-12-20 01:00:00|7674.2|7643.6|7657.1|7626.5|7674.2|7643.6|7652.8|7622.2|0
1639962300000|2021-12-20 01:05:00|7657.9|7627.3|7657.2|7626.6|7657.9|7627.3|7647.3|7616.7|0
1639962600000|2021-12-20 01:10:00|7662.9|7632.3|7667|7636.4|7667|7636.4|7662|7631.4|0
1639962900000|2021-12-20 01:15:00|7661.5|7630.9|7669.9|7639.3|7670.1|7639.5|7661.5|7630.9|0
1639963200000|2021-12-20 01:20:00|7665.1|7634.5|7654.9|7624.3|7667.9|7637.3|7654.9|7624.3|0
1639963500000|2021-12-20 01:25:00|7660.5|7629.9|7664.4|7633.8|7665.6|7635|7656.8|7626.2|0
1639963800000|2021-12-20 01:30:00|7664.8|7634.2|7661.8|7631.2|7673.3|7642.7|7661.8|7631.2|0
1639964100000|2021-12-20 01:35:00|7667.3|7636.7|7673.8|7643.2|7673.8|7643.2|7667.2|7636.6|0
1639964400000|2021-12-20 01:40:00|7671.5|7640.9|7670.1|7639.5|7671.5|7640.9|7663|7632.4|0
1639964700000|2021-12-20 01:45:00|7663.9|7633.3|7648|7617.4|7663.9|7633.3|7643.2|7612.6|0
1639965000000|2021-12-20 01:50:00|7644.5|7613.9|7644.8|7614.2|7650.3|7619.7|7640.9|7610.3|0
1639965300000|2021-12-20 01:55:00|7640.4|7609.8|7627.4|7597|7644.5|7613.9|7624.1|7593.7|0
1639965600000|2021-12-20 02:00:00|7626.6|7596.2|7626.8|7596.4|7628.6|7598.2|7620.2|7589.8|0
1639965900000|2021-12-20 02:05:00|7625.4|7595|7625.8|7595.4|7628.3|7597.9|7622.5|7592.1|0
1639966200000|2021-12-20 02:10:00|7625.6|7595.2|7626.3|7595.9|7628.1|7597.7|7622.9|7592.5|0
1639966500000|2021-12-20 02:15:00|7629.1|7598.7|7615.4|7585|7629.1|7598.7|7615.4|7585|0
1639966800000|2021-12-20 02:20:00|7619.7|7589.3|7627.5|7597.1|7627.5|7597.1|7619.7|7589.3|0
1639967100000|2021-12-20 02:25:00|7632.1|7601.7|7638.4|7608|7638.4|7608|7630.3|7599.9|0
1639967400000|2021-12-20 02:30:00|7636.3|7605.9|7643.2|7612.6|7645.2|7614.6|7636.3|7605.9|0
1639967700000|2021-12-20 02:35:00|7642.5|7611.9|7631.4|7601|7648.3|7617.7|7631.4|7601|0
1639968000000|2021-12-20 02:40:00|7636.9|7606.5|7642.5|7611.9|7643.3|7612.7|7634.8|7604.4|0
1639968300000|2021-12-20 02:45:00|7639.1|7608.7|7642.7|7612.1|7644.6|7614|7638.5|7608.1|0
1639968600000|2021-12-20 02:50:00|7641.2|7610.6|7643.5|7612.9|7646.8|7616.2|7636|7605.6|0
1639968900000|2021-12-20 02:55:00|7640.3|7609.8|7635.5|7605.1|7641.6|7611|7635.4|7605|0
1639969200000|2021-12-20 03:00:00|7637.5|7607.1|7643|7612.4|7643|7612.4|7637.5|7607.1|0
1639969500000|2021-12-20 03:05:00|7642.1|7611.5|7644.7|7614.1|7644.7|7614.1|7641|7610.4|0
1639969800000|2021-12-20 03:10:00|7643.3|7612.7|7645.5|7614.9|7648.5|7617.9|7643.3|7612.7|0
1639970100000|2021-12-20 03:15:00|7648.2|7617.6|7646.5|7615.9|7650.4|7619.8|7643.2|7612.6|0
1639970400000|2021-12-20 03:20:00|7648.8|7618.2|7652.8|7622.2|7652.8|7622.2|7645|7614.4|0
1639970700000|2021-12-20 03:25:00|7651.6|7621|7654.7|7624.1|7655.1|7624.5|7651.6|7621|0
1639971000000|2021-12-20 03:30:00|7650.4|7619.8|7654.5|7623.9|7658.9|7628.3|7650.4|7619.8|0
1639971300000|2021-12-20 03:35:00|7659.3|7628.7|7670|7639.4|7671.6|7641|7657.7|7627.1|0
1639971600000|2021-12-20 03:40:00|7672.4|7641.8|7672.1|7641.5|7673.3|7642.7|7667.3|7636.7|0
1639971900000|2021-12-20 03:45:00|7667|7636.4|7668.4|7637.8|7674.2|7643.6|7667|7636.4|0
1639972200000|2021-12-20 03:50:00|7673.3|7642.7|7674.3|7643.7|7676.8|7646.2|7668|7637.4|0
1639972500000|2021-12-20 03:55:00|7678.1|7647.5|7674.7|7644.1|7678.9|7648.3|7674.7|7644.1|0
1639972800000|2021-12-20 04:00:00|7672.1|7641.5|7673.4|7642.8|7677.8|7647.2|7669.4|7638.8|0
1639973100000|2021-12-20 04:05:00|7674.1|7643.5|7674.2|7643.6|7678.5|7647.9|7674|7643.4|0
1639973400000|2021-12-20 04:10:00|7669.9|7639.3|7673.7|7643.1|7676.2|7645.6|7669.9|7639.3|0
1639973700000|2021-12-20 04:15:00|7674.1|7643.5|7667.9|7637.3|7674.6|7644|7667.9|7637.3|0
1639974000000|2021-12-20 04:20:00|7667.1|7636.5|7682.7|7652.1|7682.7|7652.1|7667.1|7636.5|0
1639974300000|2021-12-20 04:25:00|7682.2|7651.6|7677.2|7646.6|7683.3|7652.7|7674.6|7644|0
1639974600000|2021-12-20 04:30:00|7674.6|7644|7677|7646.4|7684.9|7654.3|7673.6|7643|0
1639974900000|2021-12-20 04:35:00|7678.7|7648.1|7658.9|7628.3|7678.7|7648.1|7658.9|7628.3|0
1639975200000|2021-12-20 04:40:00|7657.6|7627|7655.5|7624.9|7657.7|7627.1|7654.9|7624.3|0
1639975500000|2021-12-20 04:45:00|7657.6|7627|7651.2|7620.6|7657.6|7627|7648.4|7617.8|0
1639975800000|2021-12-20 04:50:00|7651.9|7621.3|7663.6|7633|7663.6|7633|7650.6|7620|0
1639976100000|2021-12-20 04:55:00|7661.9|7631.3|7660.7|7630.1|7662.7|7632.1|7657.3|7626.7|0
1640041800000|2021-12-20 23:10:00|7700.5|7669.7|7694.1|7663.3|7703.4|7672.6|7688.2|7657.6|0
1640042100000|2021-12-20 23:15:00|7700|7669.2|7718.8|7688|7719.2|7688.4|7700|7669.2|0
1640042400000|2021-12-20 23:20:00|7719.7|7688.9|7746.6|7715.6|7753.9|7722.9|7719.7|7688.9|0
1640042700000|2021-12-20 23:25:00|7748.3|7717.3|7735|7704.2|7749.4|7718.4|7734.9|7704.1|0
1640043000000|2021-12-20 23:30:00|7737.1|7706.3|7739.3|7708.5|7742|7711|7735.6|7704.8|0
1640043300000|2021-12-20 23:35:00|7742.9|7711.9|7746.8|7715.8|7747.4|7716.4|7741|7710|0
1640043600000|2021-12-20 23:40:00|7746.3|7715.3|7745.7|7714.7|7751.8|7720.8|7742.5|7711.5|0
1640043900000|2021-12-20 23:45:00|7744.7|7713.7|7740.9|7709.9|7753.9|7722.9|7740.5|7709.6|0
1640044200000|2021-12-20 23:50:00|7742.9|7711.9|7730.2|7699.4|7742.9|7711.9|7730.2|7699.4|0
1640044500000|2021-12-20 23:55:00|7732.7|7701.9|7749.4|7718.4|7752.9|7721.9|7732.7|7701.9|0
1640044800000|2021-12-21 00:00:00|7748.1|7717.1|7747.8|7716.8|7749.9|7718.9|7743.4|7712.4|0
1640045100000|2021-12-21 00:05:00|7747.2|7716.2|7751.7|7720.7|7751.7|7720.7|7738.6|7707.8|0
1640045400000|2021-12-21 00:10:00|7748.1|7717.1|7755.3|7724.3|7757.1|7726.1|7748.1|7717.1|0
1640045700000|2021-12-21 00:15:00|7751.8|7720.8|7742|7711|7751.8|7720.8|7742|7711|0
1640046000000|2021-12-21 00:20:00|7743.5|7712.5|7747|7716|7751.8|7720.8|7741.7|7710.7|0
1640046300000|2021-12-21 00:25:00|7745.7|7714.7|7745.6|7714.6|7745.7|7714.7|7739.5|7708.7|0
1640046600000|2021-12-21 00:30:00|7746.4|7715.4|7746|7715|7749.3|7718.3|7741.9|7710.9|0
1640046900000|2021-12-21 00:35:00|7747.8|7716.8|7755.2|7724.2|7764.7|7733.7|7747.5|7716.5|0
1640047200000|2021-12-21 00:40:00|7755.4|7724.4|7762.2|7731.2|7762.2|7731.2|7755.1|7724.1|0
1640047500000|2021-12-21 00:45:00|7769|7738|7764.8|7733.8|7769.8|7738.8|7756.3|7725.3|0
1640047800000|2021-12-21 00:50:00|7762.4|7731.4|7761.8|7730.8|7765.3|7734.3|7761.3|7730.3|0
1640048100000|2021-12-21 00:55:00|7760.7|7729.7|7764.3|7733.3|7764.6|7733.6|7760|7729|0
1640048400000|2021-12-21 01:00:00|7763.8|7732.8|7752.1|7721.1|7766.2|7735.2|7748.9|7717.9|0
1640048700000|2021-12-21 01:05:00|7755.8|7724.8|7771.8|7740.8|7771.8|7740.8|7755.8|7724.8|0
1640049000000|2021-12-21 01:10:00|7770.2|7739.2|7769.8|7738.8|7771.2|7740.2|7765.5|7734.5|0
1640049300000|2021-12-21 01:15:00|7770.2|7739.2|7757|7726|7771.8|7740.8|7755.9|7724.9|0
1640049600000|2021-12-21 01:20:00|7758.3|7727.3|7759.9|7728.9|7759.9|7728.9|7754.1|7723.1|0
1640049900000|2021-12-21 01:25:00|7755.8|7724.8|7754.8|7723.8|7757.8|7726.8|7751.9|7720.9|0
1640050200000|2021-12-21 01:30:00|7754.2|7723.2|7771.9|7740.9|7771.9|7740.9|7754.2|7723.2|0
1640050500000|2021-12-21 01:35:00|7772.8|7741.8|7777.2|7746.2|7777.9|7746.9|7771.9|7740.9|0
1640050800000|2021-12-21 01:40:00|7772|7741|7768.8|7737.8|7774.7|7743.7|7764.1|7733.1|0
1640051100000|2021-12-21 01:45:00|7769.5|7738.5|7763.7|7732.7|7770|7739|7763.7|7732.7|0
1640051400000|2021-12-21 01:50:00|7766.4|7735.4|7767.8|7736.8|7768.5|7737.5|7759|7728|0
1640051700000|2021-12-21 01:55:00|7766.7|7735.7|7760.5|7729.5|7766.7|7735.7|7757|7726|0
1640052000000|2021-12-21 02:00:00|7760|7729|7762.2|7731.2|7762.2|7731.2|7758.8|7727.8|0
1640052300000|2021-12-21 02:05:00|7760.2|7729.2|7761.7|7730.7|7766.9|7735.9|7760.2|7729.2|0
1640052600000|2021-12-21 02:10:00|7761.8|7730.8|7757.9|7726.9|7765.4|7734.4|7757.9|7726.9|0
1640052900000|2021-12-21 02:15:00|7756.9|7725.9|7754.9|7723.9|7761.5|7730.5|7754.9|7723.9|0
1640053200000|2021-12-21 02:20:00|7754.2|7723.2|7762.1|7731.1|7762.1|7731.1|7754.2|7723.2|0
1640053500000|2021-12-21 02:25:00|7764.9|7733.9|7753|7722|7764.9|7733.9|7750.3|7719.3|0
1640053800000|2021-12-21 02:30:00|7753.4|7722.4|7754.6|7723.6|7757.4|7726.4|7749.4|7718.4|0
1640054100000|2021-12-21 02:35:00|7752.5|7721.5|7759|7728|7762.6|7731.6|7752.5|7721.5|0
1640054400000|2021-12-21 02:40:00|7758.5|7727.5|7751.5|7720.5|7759.6|7728.6|7751.5|7720.5|0
1640054700000|2021-12-21 02:45:00|7755.1|7724.1|7753.7|7722.7|7755.1|7724.1|7748.5|7717.5|0
1640055000000|2021-12-21 02:50:00|7751.6|7720.6|7761.8|7730.8|7761.8|7730.8|7751.2|7720.2|0
1640055300000|2021-12-21 02:55:00|7759.1|7728.1|7756.3|7725.3|7761.2|7730.2|7754.5|7723.5|0
1640055600000|2021-12-21 03:00:00|7753.3|7722.3|7756.4|7725.4|7760.6|7729.6|7751.4|7720.4|0
1640055900000|2021-12-21 03:05:00|7757.7|7726.7|7765.5|7734.5|7766.6|7735.6|7757.7|7726.7|0
1640056200000|2021-12-21 03:10:00|7764|7733|7762.7|7731.7|7766|7735|7760.6|7729.6|0
1640056500000|2021-12-21 03:15:00|7763.4|7732.4|7766.6|7735.6|7770.1|7739.1|7763.4|7732.4|0
1640056800000|2021-12-21 03:20:00|7769.5|7738.5|7775.6|7744.6|7775.6|7744.6|7766.8|7735.8|0
1640057100000|2021-12-21 03:25:00|7773.1|7742.1|7772.2|7741.2|7774.4|7743.4|7769.9|7738.9|0
1640057400000|2021-12-21 03:30:00|7770.6|7739.6|7774.7|7743.7|7775.4|7744.4|7770.4|7739.4|0
1640057700000|2021-12-21 03:35:00|7772.4|7741.4|7779.6|7748.6|7781.3|7750.3|7772.4|7741.4|0
1640058000000|2021-12-21 03:40:00|7782.7|7751.7|7786.1|7755.1|7786.7|7755.7|7781.2|7750.2|0
1640058300000|2021-12-21 03:45:00|7785.1|7754.1|7782.4|7751.4|7786.2|7755.2|7777.9|7746.9|0
1640058600000|2021-12-21 03:50:00|7783.8|7752.8|7794.4|7763.2|7794.4|7763.2|7783.8|7752.8|0
1640058900000|2021-12-21 03:55:00|7793.2|7762|7787.4|7756.4|7793.2|7762|7787.4|7756.4|0
1640059200000|2021-12-21 04:00:00|7789.2|7758.2|7779.6|7748.6|7790.4|7759.4|7779.6|7748.6|0
1640059500000|2021-12-21 04:05:00|7782.9|7751.9|7780.1|7749.1|7783.9|7752.9|7780.1|7749.1|0
1640059800000|2021-12-21 04:10:00|7778.8|7747.8|7773.8|7742.8|7779.1|7748.1|7773.4|7742.4|0
1640060100000|2021-12-21 04:15:00|7779.7|7748.7|7785.3|7754.3|7785.3|7754.3|7776.7|7745.7|0
1640060400000|2021-12-21 04:20:00|7787.1|7756.1|7785.9|7754.9|7792.1|7760.9|7785.9|7754.9|0
1640060700000|2021-12-21 04:25:00|7786.9|7755.9|7786.9|7755.9|7786.9|7755.9|7782.2|7751.2|0
1640061000000|2021-12-21 04:30:00|7788.9|7757.9|7785.3|7754.3|7790.7|7759.5|7783.6|7752.6|0
1640061300000|2021-12-21 04:35:00|7783.5|7752.5|7781.8|7750.8|7793.2|7762|7781.2|7750.2|0
1640061600000|2021-12-21 04:40:00|7782.4|7751.4|7778.5|7747.5|7784.3|7753.3|7778.5|7747.5|0
1640061900000|2021-12-21 04:45:00|7778|7747|7780.4|7749.4|7784.8|7753.8|7777.8|7746.8|0
1640062200000|2021-12-21 04:50:00|7777.8|7746.8|7780.5|7749.5|7781.6|7750.6|7777.8|7746.8|0
1640062500000|2021-12-21 04:55:00|7781.1|7750.1|7775.7|7744.7|7784.7|7753.7|7775.7|7744.7|0
1640128200000|2021-12-21 23:10:00|7824.4|7793.2|7800.5|7769.3|7824.4|7793.2|7792.9|7761.7|0
1640128500000|2021-12-21 23:15:00|7799.5|7768.3|7786.6|7755.6|7813.7|7782.5|7778.8|7747.8|0
1640128800000|2021-12-21 23:20:00|7784.5|7753.5|7776.1|7745.1|7791.9|7760.7|7776.1|7745.1|0
1640129100000|2021-12-21 23:25:00|7782.2|7751.2|7810.9|7779.7|7816.2|7785|7782.2|7751.2|0
1640129400000|2021-12-21 23:30:00|7814.7|7783.5|7826.2|7795|7834.8|7803.6|7814.7|7783.5|0
1640129700000|2021-12-21 23:35:00|7833.5|7802.3|7832.8|7801.6|7841.1|7809.7|7830.7|7799.5|0
1640130000000|2021-12-21 23:40:00|7836.7|7805.5|7833.2|7802|7837.8|7806.6|7831.4|7800.2|0
1640130300000|2021-12-21 23:45:00|7835|7803.8|7834.3|7803.1|7840.3|7809.1|7829.4|7798.2|0
1640130600000|2021-12-21 23:50:00|7834.6|7803.4|7836.9|7805.7|7836.9|7805.7|7827.6|7796.4|0
1640130900000|2021-12-21 23:55:00|7836.1|7804.9|7842.7|7811.3|7842.7|7811.3|7834.2|7803|0
1640131200000|2021-12-22 00:00:00|7843.9|7812.5|7868|7836.6|7868|7836.6|7838.3|7807.1|0
1640131500000|2021-12-22 00:05:00|7865.2|7833.8|7859.8|7828.4|7865.5|7834.1|7853.9|7822.5|0
1640131800000|2021-12-22 00:10:00|7858.9|7827.5|7865.9|7834.5|7866.7|7835.3|7854.8|7823.4|0
1640132100000|2021-12-22 00:15:00|7867.4|7836|7856.4|7825|7867.4|7836|7856|7824.6|0
1640132400000|2021-12-22 00:20:00|7853.8|7822.4|7857.8|7826.4|7858|7826.6|7850.8|7819.4|0
1640132700000|2021-12-22 00:25:00|7856.3|7824.9|7870.3|7838.9|7871.9|7840.5|7853.8|7822.4|0
1640133000000|2021-12-22 00:30:00|7872.8|7841.4|7868.4|7837|7879|7847.6|7868.4|7837|0
1640133300000|2021-12-22 00:35:00|7866.3|7834.9|7864.4|7833|7872.1|7840.7|7864.4|7833|0
1640133600000|2021-12-22 00:40:00|7861.7|7830.3|7860.5|7829.1|7863.9|7832.5|7856.6|7825.2|0
1640133900000|2021-12-22 00:45:00|7860.7|7829.3|7856.1|7824.7|7860.7|7829.3|7853.9|7822.5|0
1640134200000|2021-12-22 00:50:00|7853.5|7822.1|7848.9|7817.5|7855.2|7823.8|7848.1|7816.7|0
1640134500000|2021-12-22 00:55:00|7846.7|7815.3|7840.2|7809|7847.7|7816.3|7840.2|7809|0
1640134800000|2021-12-22 01:00:00|7836.8|7805.6|7832.7|7801.5|7837.3|7806.1|7831.5|7800.3|0
1640135100000|2021-12-22 01:05:00|7832.6|7801.4|7838.6|7807.4|7838.6|7807.4|7831.9|7800.7|0
1640135400000|2021-12-22 01:10:00|7838.3|7807.1|7844.2|7812.8|7844.4|7813|7838.3|7807.1|0
1640135700000|2021-12-22 01:15:00|7845.5|7814.1|7848.4|7817|7848.4|7817|7843.9|7812.5|0
1640136000000|2021-12-22 01:20:00|7851.3|7819.9|7852|7820.6|7858.5|7827.1|7851.3|7819.9|0
1640136300000|2021-12-22 01:25:00|7851.9|7820.5|7848.3|7816.9|7851.9|7820.5|7847.6|7816.2|0
1640136600000|2021-12-22 01:30:00|7847.5|7816.1|7850|7818.6|7851.6|7820.2|7843.3|7811.9|0
1640136900000|2021-12-22 01:35:00|7853.2|7821.8|7851.7|7820.3|7853.8|7822.4|7850.4|7819|0
1640137200000|2021-12-22 01:40:00|7852.8|7821.4|7844.7|7813.3|7855|7823.6|7844.7|7813.3|0
1640137500000|2021-12-22 01:45:00|7849.4|7818|7849.5|7818.1|7850.9|7819.5|7844.2|7812.8|0
1640137800000|2021-12-22 01:50:00|7851.4|7820|7833.3|7802.1|7851.4|7820|7831.1|7799.9|0
1640138100000|2021-12-22 01:55:00|7831|7799.8|7827.4|7796.2|7834.3|7803.1|7827.4|7796.2|0
1640138400000|2021-12-22 02:00:00|7825.7|7794.5|7824.6|7793.4|7826|7794.8|7820.7|7789.5|0
1640138700000|2021-12-22 02:05:00|7824.7|7793.5|7833|7801.8|7836.3|7805.1|7824.7|7793.5|0
1640139000000|2021-12-22 02:10:00|7831.3|7800.1|7829.9|7798.7|7832.7|7801.5|7829.9|7798.7|0
1640139300000|2021-12-22 02:15:00|7829.2|7798|7829.9|7798.7|7831.4|7800.2|7824.2|7793|0
1640139600000|2021-12-22 02:20:00|7821.3|7790.1|7820.1|7788.9|7821.3|7790.1|7817.3|7786.1|0
1640139900000|2021-12-22 02:25:00|7822.8|7791.6|7821.2|7790|7824.5|7793.3|7820.8|7789.6|0
1640140200000|2021-12-22 02:30:00|7821.7|7790.5|7823.5|7792.3|7824.3|7793.1|7821.6|7790.4|0
1640140500000|2021-12-22 02:35:00|7824.6|7793.4|7822.3|7791.1|7824.8|7793.6|7818.6|7787.4|0
1640140800000|2021-12-22 02:40:00|7822.6|7791.4|7822.7|7791.5|7824.1|7792.9|7819.5|7788.3|0
1640141100000|2021-12-22 02:45:00|7820.7|7789.5|7813.7|7782.5|7822.1|7790.9|7813|7781.8|0
1640141400000|2021-12-22 02:50:00|7806.6|7775.4|7803.2|7772|7806.6|7775.4|7801|7769.8|0
1640141700000|2021-12-22 02:55:00|7801.6|7770.4|7804.8|7773.6|7804.8|7773.6|7798.1|7766.9|0
1640142000000|2021-12-22 03:00:00|7801.9|7770.7|7804.8|7773.6|7804.8|7773.6|7798.4|7767.2|0
1640142300000|2021-12-22 03:05:00|7803.8|7772.6|7799.7|7768.5|7804.5|7773.3|7799.7|7768.5|0
1640142600000|2021-12-22 03:10:00|7799.4|7768.2|7796.7|7765.5|7800.1|7768.9|7789.8|7758.8|0
1640142900000|2021-12-22 03:15:00|7800.5|7769.3|7807.7|7776.5|7807.7|7776.5|7800.5|7769.3|0
1640143200000|2021-12-22 03:20:00|7809.2|7778|7808.1|7776.9|7809.5|7778.3|7804.7|7773.5|0
1640143500000|2021-12-22 03:25:00|7808.9|7777.7|7804.4|7773.2|7809|7777.8|7804.4|7773.2|0
1640143800000|2021-12-22 03:30:00|7808.3|7777.1|7816.5|7785.3|7816.5|7785.3|7808.3|7777.1|0
1640144100000|2021-12-22 03:35:00|7817.2|7786|7819.4|7788.2|7819.4|7788.2|7815.6|7784.4|0
1640144400000|2021-12-22 03:40:00|7817.3|7786.1|7818.9|7787.7|7821.3|7790.1|7817.3|7786.1|0
1640144700000|2021-12-22 03:45:00|7818.5|7787.3|7822.3|7791.1|7822.7|7791.5|7818.5|7787.3|0
1640145000000|2021-12-22 03:50:00|7824|7792.8|7821.1|7789.9|7830.4|7799.2|7819.6|7788.4|0
1640145300000|2021-12-22 03:55:00|7822.5|7791.3|7819.9|7788.7|7822.5|7791.3|7819.8|7788.6|0
1640145600000|2021-12-22 04:00:00|7821.6|7790.4|7823.8|7792.6|7823.8|7792.6|7816.5|7785.3|0
1640145900000|2021-12-22 04:05:00|7822.3|7791.1|7828.2|7797|7828.2|7797|7822.3|7791.1|0
1640146200000|2021-12-22 04:10:00|7829|7797.8|7825.8|7794.6|7829|7797.8|7825.7|7794.5|0
1640146500000|2021-12-22 04:15:00|7824.8|7793.6|7826.5|7795.3|7827.4|7796.2|7824.8|7793.6|0
1640146800000|2021-12-22 04:20:00|7824.2|7793|7824|7792.8|7825.6|7794.4|7823.5|7792.3|0
1640147100000|2021-12-22 04:25:00|7823|7791.8|7830|7798.8|7830|7798.8|7823|7791.8|0
1640147400000|2021-12-22 04:30:00|7828.8|7797.6|7822.8|7791.6|7830.8|7799.6|7822.8|7791.6|0
1640147700000|2021-12-22 04:35:00|7822.3|7791.1|7822.9|7791.7|7824.2|7793|7818.6|7787.4|0
1640148000000|2021-12-22 04:40:00|7822.5|7791.3|7826.1|7794.9|7830|7798.8|7822.5|7791.3|0
1640148300000|2021-12-22 04:45:00|7827.1|7795.9|7833.1|7801.9|7833.1|7801.9|7823|7791.8|0
1640148600000|2021-12-22 04:50:00|7831.8|7800.6|7828.9|7797.7|7834.6|7803.4|7823.9|7792.7|0
1640148900000|2021-12-22 04:55:00|7829.1|7797.9|7833.7|7802.5|7833.9|7802.7|7828.2|7797|0
1640214600000|2021-12-22 23:10:00|7894.8|7863.2|7879.7|7848.3|7911.3|7879.7|7879.7|7848.3|0
1640214900000|2021-12-22 23:15:00|7882.6|7851.2|7885.6|7854.2|7886.9|7855.5|7879.5|7848.1|0
1640215200000|2021-12-22 23:20:00|7882.5|7851.1|7881|7849.6|7888.6|7857.2|7870.4|7839|0
1640215500000|2021-12-22 23:25:00|7871.1|7839.7|7870.4|7839|7876|7844.6|7868.5|7837.1|0
1640215800000|2021-12-22 23:30:00|7870.2|7838.8|7882.4|7851|7886.2|7854.8|7870.2|7838.8|0
1640216100000|2021-12-22 23:35:00|7881|7849.6|7881.2|7849.8|7881.2|7849.8|7872.5|7841.1|0
1640216400000|2021-12-22 23:40:00|7879.1|7847.7|7886.9|7855.5|7886.9|7855.5|7879.1|7847.7|0
1640216700000|2021-12-22 23:45:00|7885.1|7853.7|7881.6|7850.2|7889.2|7857.8|7881.6|7850.2|0
1640217000000|2021-12-22 23:50:00|7882.1|7850.7|7897.8|7866.2|7897.8|7866.2|7882.1|7850.7|0
1640217300000|2021-12-22 23:55:00|7895.2|7863.6|7898.2|7866.6|7899|7867.4|7894.1|7862.5|0
1640217600000|2021-12-23 00:00:00|7893.3|7861.7|7876.6|7845.2|7893.3|7861.7|7876.6|7845.2|0
1640217900000|2021-12-23 00:05:00|7874|7842.6|7879|7847.6|7879|7847.6|7874|7842.6|0
1640218200000|2021-12-23 00:10:00|7873.1|7841.7|7883.5|7852.1|7883.5|7852.1|7872.6|7841.2|0
1640218500000|2021-12-23 00:15:00|7875.7|7844.3|7866|7834.6|7876.7|7845.3|7863.4|7832|0
1640218800000|2021-12-23 00:20:00|7863.8|7832.4|7864.2|7832.8|7870.2|7838.8|7863.8|7832.4|0
1640219100000|2021-12-23 00:25:00|7863.1|7831.7|7868.9|7837.5|7870|7838.6|7862.2|7830.8|0
1640219400000|2021-12-23 00:30:00|7869.6|7838.2|7878|7846.6|7878.5|7847.1|7869.6|7838.2|0
1640219700000|2021-12-23 00:35:00|7872.1|7840.7|7879.8|7848.4|7879.8|7848.4|7872.1|7840.7|0
1640220000000|2021-12-23 00:40:00|7879|7847.6|7879|7847.6|7879|7847.6|7873.5|7842.1|0
1640220300000|2021-12-23 00:45:00|7879.6|7848.2|7882.1|7850.7|7884.9|7853.5|7875.9|7844.5|0
1640220600000|2021-12-23 00:50:00|7883.6|7852.2|7881|7849.6|7886.9|7855.5|7878.8|7847.4|0
1640220900000|2021-12-23 00:55:00|7885.1|7853.7|7883|7851.6|7885.1|7853.7|7880.2|7848.8|0
1640221200000|2021-12-23 01:00:00|7882.8|7851.4|7892.4|7860.8|7892.4|7860.8|7880.6|7849.2|0
1640221500000|2021-12-23 01:05:00|7890.3|7858.9|7889.7|7858.3|7890.3|7858.9|7887.6|7856.2|0
1640221800000|2021-12-23 01:10:00|7889.6|7858.2|7888.2|7856.8|7889.6|7858.2|7885|7853.6|0
1640222100000|2021-12-23 01:15:00|7887.1|7855.7|7875.7|7844.3|7887.1|7855.7|7875.7|7844.3|0
1640222400000|2021-12-23 01:20:00|7878|7846.6|7881.3|7849.9|7881.3|7849.9|7876.6|7845.2|0
1640222700000|2021-12-23 01:25:00|7881.6|7850.2|7882.5|7851.1|7884.3|7852.9|7878.2|7846.8|0
1640223000000|2021-12-23 01:30:00|7884.2|7852.8|7873.2|7841.8|7884.9|7853.5|7873.2|7841.8|0
1640223300000|2021-12-23 01:35:00|7874.9|7843.5|7873.8|7842.4|7877.4|7846|7871.7|7840.3|0
1640223600000|2021-12-23 01:40:00|7875.2|7843.8|7873.5|7842.1|7878|7846.6|7872.3|7840.9|0
1640223900000|2021-12-23 01:45:00|7879.1|7847.7|7877.3|7845.9|7879.9|7848.5|7874.4|7843|0
1640224200000|2021-12-23 01:50:00|7878.6|7847.2|7883.6|7852.2|7884.6|7853.2|7878.4|7847|0
1640224500000|2021-12-23 01:55:00|7878.3|7846.9|7882.3|7850.9|7887.4|7856|7878.3|7846.9|0
1640224800000|2021-12-23 02:00:00|7878.5|7847.1|7890.9|7859.3|7891.6|7860|7878.5|7847.1|0
1640225100000|2021-12-23 02:05:00|7889.5|7858.1|7886.8|7855.4|7891.2|7859.6|7886.7|7855.3|0
1640225400000|2021-12-23 02:10:00|7890.5|7859.1|7893.6|7862|7897.6|7866|7887.2|7855.8|0
1640225700000|2021-12-23 02:15:00|7893.8|7862.2|7894.6|7863|7894.6|7863|7888.9|7857.5|0
1640226000000|2021-12-23 02:20:00|7893.1|7861.5|7899.8|7868.2|7899.8|7868.2|7893.1|7861.5|0
1640226300000|2021-12-23 02:25:00|7901|7869.4|7902.4|7870.8|7906.2|7874.6|7898|7866.4|0
1640226600000|2021-12-23 02:30:00|7900.9|7869.3|7897.6|7866|7901.6|7870|7897.4|7865.8|0
1640226900000|2021-12-23 02:35:00|7899.6|7868|7900.8|7869.2|7905.2|7873.6|7897.4|7865.8|0
1640227200000|2021-12-23 02:40:00|7902.9|7871.3|7904.5|7872.9|7905.7|7874.1|7902.9|7871.3|0
1640227500000|2021-12-23 02:45:00|7905.8|7874.2|7905|7873.4|7907.7|7876.1|7903.9|7872.3|0
1640227800000|2021-12-23 02:50:00|7906.6|7875|7915.1|7883.5|7916|7884.4|7904.3|7872.7|0
1640228100000|2021-12-23 02:55:00|7912|7880.4|7910.2|7878.6|7915.5|7883.9|7910.2|7878.6|0
1640228400000|2021-12-23 03:00:00|7914.9|7883.3|7910.7|7879.1|7916.9|7885.3|7909.8|7878.2|0
1640228700000|2021-12-23 03:05:00|7907.4|7875.8|7909.4|7877.8|7910.8|7879.2|7907.2|7875.6|0
1640229000000|2021-12-23 03:10:00|7907.3|7875.7|7902.6|7871|7907.3|7875.7|7902.6|7871|0
1640229300000|2021-12-23 03:15:00|7901.8|7870.2|7887.5|7856.1|7903.6|7872|7887.5|7856.1|0
1640229600000|2021-12-23 03:20:00|7887.7|7856.3|7894.1|7862.5|7896.5|7864.9|7887.3|7855.9|0
1640229900000|2021-12-23 03:25:00|7891.7|7860.1|7890.3|7858.9|7892.4|7860.8|7888.6|7857.2|0
1640230200000|2021-12-23 03:30:00|7883.8|7852.4|7876.6|7845.2|7883.8|7852.4|7876.6|7845.2|0
1640230500000|2021-12-23 03:35:00|7874.5|7843.1|7869.6|7838.2|7877.3|7845.9|7869.6|7838.2|0
1640230800000|2021-12-23 03:40:00|7869.5|7838.1|7866.9|7835.5|7874.6|7843.2|7866.5|7835.1|0
1640231100000|2021-12-23 03:45:00|7872|7840.6|7872.3|7840.9|7875.2|7843.8|7868.9|7837.5|0
1640231400000|2021-12-23 03:50:00|7872.8|7841.4|7870.1|7838.7|7872.8|7841.4|7868.3|7836.9|0
1640231700000|2021-12-23 03:55:00|7871.5|7840.1|7861|7829.6|7872.7|7841.3|7861|7829.6|0
1640232000000|2021-12-23 04:00:00|7860.4|7829|7865.4|7834|7866|7834.6|7859.7|7828.3|0
1640232300000|2021-12-23 04:05:00|7860.5|7829.1|7859|7827.6|7863.6|7832.2|7859|7827.6|0
1640232600000|2021-12-23 04:10:00|7858.4|7827|7856|7824.6|7860.2|7828.8|7854.4|7823|0
1640232900000|2021-12-23 04:15:00|7853.6|7822.2|7852.5|7821.1|7855.5|7824.1|7850.1|7818.7|0
1640233200000|2021-12-23 04:20:00|7851.9|7820.5|7846.2|7814.8|7851.9|7820.5|7846.2|7814.8|0
1640233500000|2021-12-23 04:25:00|7847.2|7815.8|7848.3|7816.9|7848.7|7817.3|7843.7|7812.3|0
1640233800000|2021-12-23 04:30:00|7847.7|7816.3|7849.7|7818.3|7851.6|7820.2|7846.2|7814.8|0
1640234100000|2021-12-23 04:35:00|7848|7816.6|7849.6|7818.2|7852.2|7820.8|7848|7816.6|0
1640234400000|2021-12-23 04:40:00|7851.8|7820.4|7854.3|7822.9|7855.2|7823.8|7849.4|7818|0
1640234700000|2021-12-23 04:45:00|7850.4|7819|7848.9|7817.5|7850.6|7819.2|7845.8|7814.4|0
1640235000000|2021-12-23 04:50:00|7852|7820.6|7851.4|7820|7852|7820.6|7847.8|7816.4|0
1640235300000|2021-12-23 04:55:00|7844.9|7813.5|7858.7|7827.3|7858.7|7827.3|7840.7|7809.4|0
1640301000000|2021-12-23 23:10:00|7902|7870.4|7884.8|7853.4|7904.1|7872.5|7884.8|7853.4|0
1640301300000|2021-12-23 23:15:00|7885.2|7853.8|7894.8|7863.2|7901.8|7870.2|7885.2|7853.8|0
1640301600000|2021-12-23 23:20:00|7889.3|7857.9|7886.3|7854.9|7889.3|7857.9|7874.9|7843.5|0
1640301900000|2021-12-23 23:25:00|7888.2|7856.8|7883.3|7851.9|7889.2|7857.8|7881.1|7849.7|0
1640302200000|2021-12-23 23:30:00|7881|7849.6|7880.2|7848.8|7885.1|7853.7|7880.2|7848.8|0
1640302500000|2021-12-23 23:35:00|7879.8|7848.4|7867.3|7835.9|7879.8|7848.4|7867.3|7835.9|0
1640302800000|2021-12-23 23:40:00|7869.8|7838.4|7870.8|7839.4|7876.9|7845.5|7868.7|7837.3|0
1640303100000|2021-12-23 23:45:00|7873|7841.6|7869.9|7838.5|7875.9|7844.5|7868.9|7837.5|0
1640303400000|2021-12-23 23:50:00|7869.6|7838.2|7865.1|7833.7|7869.6|7838.2|7862|7830.6|0
1640303700000|2021-12-23 23:55:00|7864|7832.6|7861|7829.6|7864|7832.6|7853.4|7822|0
1640304000000|2021-12-24 00:00:00|7858.8|7827.4|7875.2|7843.8|7878.3|7846.9|7858.8|7827.4|0
1640304300000|2021-12-24 00:05:00|7878.6|7847.2|7879.4|7848|7879.4|7848|7874.9|7843.5|0
1640304600000|2021-12-24 00:10:00|7878.7|7847.3|7877.5|7846.1|7881.9|7850.5|7877.5|7846.1|0
1640304900000|2021-12-24 00:15:00|7881.2|7849.8|7893.6|7862|7893.8|7862.2|7881.2|7849.8|0
1640305200000|2021-12-24 00:20:00|7901.7|7870.1|7904.5|7872.9|7905.8|7874.2|7898.2|7866.6|0
1640305500000|2021-12-24 00:25:00|7904.2|7872.6|7897.4|7865.8|7904.3|7872.7|7896.9|7865.3|0
1640305800000|2021-12-24 00:30:00|7898.4|7866.8|7903.7|7872.1|7904.3|7872.7|7897.8|7866.2|0
1640306100000|2021-12-24 00:35:00|7903.5|7871.9|7899.9|7868.3|7906.9|7875.3|7899.9|7868.3|0
1640306400000|2021-12-24 00:40:00|7903.5|7871.9|7902.6|7871|7905.2|7873.6|7896.1|7864.5|0
1640306700000|2021-12-24 00:45:00|7903.4|7871.8|7905.1|7873.5|7905.8|7874.2|7898.9|7867.3|0
1640307000000|2021-12-24 00:50:00|7904.3|7872.7|7903.1|7871.5|7905.4|7873.8|7902.8|7871.2|0
1640307300000|2021-12-24 00:55:00|7901.8|7870.2|7900|7868.4|7906|7874.4|7898|7866.4|0
1640307600000|2021-12-24 01:00:00|7897.6|7866|7905.4|7873.8|7905.4|7873.8|7897.6|7866|0
1640307900000|2021-12-24 01:05:00|7904.3|7872.7|7906.2|7874.6|7908.3|7876.7|7904.3|7872.7|0
1640308200000|2021-12-24 01:10:00|7905.3|7873.7|7906.9|7875.3|7907.4|7875.8|7905.1|7873.5|0
1640308500000|2021-12-24 01:15:00|7903|7871.4|7907.5|7875.9|7909.8|7878.2|7903|7871.4|0
1640308800000|2021-12-24 01:20:00|7907.7|7876.1|7909.4|7877.8|7909.5|7877.9|7906.2|7874.6|0
1640309100000|2021-12-24 01:25:00|7909.8|7878.2|7912.1|7880.5|7917.4|7885.8|7909.8|7878.2|0
1640309400000|2021-12-24 01:30:00|7910.8|7879.2|7913.9|7882.3|7917.4|7885.8|7910.8|7879.2|0
1640309700000|2021-12-24 01:35:00|7911.3|7879.7|7922.3|7890.7|7924|7892.4|7911.3|7879.7|0
1640310000000|2021-12-24 01:40:00|7922.9|7891.3|7915.7|7884.1|7924.9|7893.3|7915.7|7884.1|0
1640310300000|2021-12-24 01:45:00|7916.5|7884.9|7906.4|7874.8|7916.6|7885|7904.9|7873.3|0
1640310600000|2021-12-24 01:50:00|7908.9|7877.3|7912.9|7881.3|7913.2|7881.6|7907.4|7875.8|0
1640310900000|2021-12-24 01:55:00|7912.6|7881|7915.5|7883.9|7915.5|7883.9|7912.6|7881|0
1640311200000|2021-12-24 02:00:00|7913.2|7881.6|7900.6|7869|7913.8|7882.2|7897.2|7865.6|0
1640311500000|2021-12-24 02:05:00|7898.3|7866.7|7902.6|7871|7905.5|7873.9|7898.3|7866.7|0
1640311800000|2021-12-24 02:10:00|7905|7873.4|7907.5|7875.9|7911.5|7879.9|7905|7873.4|0
1640312100000|2021-12-24 02:15:00|7905.9|7874.3|7900.3|7868.7|7907|7875.4|7900.3|7868.7|0
1640312400000|2021-12-24 02:20:00|7905.2|7873.6|7903.4|7871.8|7905.2|7873.6|7902|7870.4|0
1640312700000|2021-12-24 02:25:00|7900.6|7869|7903|7871.4|7903.6|7872|7900.6|7869|0
1640313000000|2021-12-24 02:30:00|7900.4|7868.8|7899.5|7867.9|7902.9|7871.3|7898.8|7867.2|0
1640313300000|2021-12-24 02:35:00|7899.7|7868.1|7902.3|7870.7|7902.3|7870.7|7899.6|7868|0
1640313600000|2021-12-24 02:40:00|7901.9|7870.3|7905.1|7873.5|7905.1|7873.5|7899.1|7867.5|0
1640313900000|2021-12-24 02:45:00|7905.9|7874.3|7902.6|7871|7905.9|7874.3|7902.4|7870.8|0
1640314200000|2021-12-24 02:50:00|7902|7870.4|7905|7873.4|7907.3|7875.7|7902|7870.4|0
1640314500000|2021-12-24 02:55:00|7905.4|7873.8|7905.4|7873.8|7915.2|7883.6|7905.4|7873.8|0
1640733000000|2021-12-28 23:10:00|7989.4|7957.6|7972.8|7941|7989.6|7957.8|7969.3|7937.5|0
1640733300000|2021-12-28 23:15:00|7974.6|7942.8|7987.1|7955.3|7988|7956.2|7974.6|7942.8|0
1640733600000|2021-12-28 23:20:00|7989.4|7957.6|7997.9|7965.9|8004.8|7972.8|7984.2|7952.4|0
1640733900000|2021-12-28 23:25:00|8005.6|7973.6|8010.4|7978.4|8010.4|7978.4|8001.5|7969.5|0
1640734200000|2021-12-28 23:30:00|8007.8|7975.8|8008.8|7976.8|8019.7|7987.7|8006.7|7974.7|0
1640734500000|2021-12-28 23:35:00|8019.1|7987.1|8008.3|7976.3|8019.1|7987.1|8008.3|7976.3|0
1640734800000|2021-12-28 23:40:00|8005.1|7973.1|8013.7|7981.7|8013.7|7981.7|8005.1|7973.1|0
1640735100000|2021-12-28 23:45:00|8016.5|7984.5|8030.3|7998.3|8030.3|7998.3|8016.5|7984.5|0
1640735400000|2021-12-28 23:50:00|8030.5|7998.5|8029.3|7997.3|8030.5|7998.5|8026.9|7994.9|0
1640735700000|2021-12-28 23:55:00|8028.4|7996.4|8019|7987|8028.4|7996.4|8019|7987|0
1640736000000|2021-12-29 00:00:00|8018.9|7986.9|8016.3|7984.3|8024.5|7992.5|7998.1|7966.1|0
1640736300000|2021-12-29 00:05:00|8018.1|7986.1|8019.9|7987.9|8029.6|7997.6|8018.1|7986.1|0
1640736600000|2021-12-29 00:10:00|8019.2|7987.2|8013.1|7981.1|8019.2|7987.2|8009.6|7977.6|0
1640736900000|2021-12-29 00:15:00|8016.6|7984.6|8013.7|7981.7|8016.6|7984.6|8011.8|7979.8|0
1640737200000|2021-12-29 00:20:00|8011.3|7979.3|8008.4|7976.4|8015.3|7983.3|8008.2|7976.2|0
1640737500000|2021-12-29 00:25:00|8005.1|7973.1|8000.6|7968.6|8005.1|7973.1|7996|7964|0
1640737800000|2021-12-29 00:30:00|8000.4|7968.4|8011.8|7979.8|8011.8|7979.8|8000|7968|0
1640738100000|2021-12-29 00:35:00|8011.5|7979.5|8012.1|7980.1|8012.1|7980.1|8007.2|7975.2|0
1640738400000|2021-12-29 00:40:00|8017.3|7985.3|8027.7|7995.7|8027.7|7995.7|8017.3|7985.3|0
1640738700000|2021-12-29 00:45:00|8026|7994|8028|7996|8029.7|7997.7|8023.4|7991.4|0
1640739000000|2021-12-29 00:50:00|8036.4|8004.4|8032.1|8000.1|8040.2|8008.2|8032.1|8000.1|0
1640739300000|2021-12-29 00:55:00|8035.4|8003.4|8035.2|8003.2|8036.5|8004.5|8032.4|8000.4|0
1640739600000|2021-12-29 01:00:00|8034.1|8002.1|8049.8|8017.6|8053.9|8021.7|8034.1|8002.1|0
1640739900000|2021-12-29 01:05:00|8051.8|8019.6|8060.3|8028.1|8061.8|8029.6|8051.8|8019.6|0
1640740200000|2021-12-29 01:10:00|8057.2|8025|8058.9|8026.7|8061.4|8029.2|8056.1|8023.9|0
1640740500000|2021-12-29 01:15:00|8059.7|8027.5|8065.1|8032.9|8065.1|8032.9|8059.7|8027.5|0
1640740800000|2021-12-29 01:20:00|8063.2|8031|8064.5|8032.3|8065.9|8033.7|8059.6|8027.4|0
1640741100000|2021-12-29 01:25:00|8066.5|8034.3|8064.5|8032.3|8071|8038.8|8064.5|8032.3|0
1640741400000|2021-12-29 01:30:00|8067.6|8035.4|8058.7|8026.5|8067.6|8035.4|8057.2|8025|0
1640741700000|2021-12-29 01:35:00|8060.5|8028.3|8059.1|8026.9|8060.5|8028.3|8057.1|8024.9|0
1640742000000|2021-12-29 01:40:00|8059.8|8027.6|8067.1|8034.9|8067.1|8034.9|8056.3|8024.1|0
1640742300000|2021-12-29 01:45:00|8064.2|8032|8070.4|8038.2|8070.4|8038.2|8063.2|8031|0
1640742600000|2021-12-29 01:50:00|8066.3|8034.1|8031.8|7999.8|8066.3|8034.1|8031.8|7999.8|0
1640742900000|2021-12-29 01:55:00|8032.7|8000.7|8024|7992|8032.7|8000.7|8023.9|7991.9|0
1640743200000|2021-12-29 02:00:00|8028.1|7996.1|8012.9|7980.9|8028.1|7996.1|8012.2|7980.2|0
1640743500000|2021-12-29 02:05:00|8013.1|7981.1|8010.1|7978.1|8013.6|7981.6|8007.7|7975.7|0
1640743800000|2021-12-29 02:10:00|8009.2|7977.2|8029.1|7997.1|8029.1|7997.1|8006.6|7974.6|0
1640744100000|2021-12-29 02:15:00|8031.4|7999.4|8033.6|8001.6|8036.5|8004.5|8031.4|7999.4|0
1640744400000|2021-12-29 02:20:00|8033.3|8001.3|8035.9|8003.9|8036.5|8004.5|8032.6|8000.6|0
1640744700000|2021-12-29 02:25:00|8037.7|8005.7|8036|8004|8038.7|8006.7|8036|8004|0
1640745000000|2021-12-29 02:30:00|8034.5|8002.5|8033.8|8001.8|8034.7|8002.7|8032.4|8000.4|0
1640745300000|2021-12-29 02:35:00|8032.6|8000.6|8036.3|8004.3|8036.3|8004.3|8032.6|8000.6|0
1640745600000|2021-12-29 02:40:00|8036.1|8004.1|8037.5|8005.5|8040.1|8008.1|8033.7|8001.7|0
1640745900000|2021-12-29 02:45:00|8038.3|8006.3|8036.6|8004.6|8038.3|8006.3|8036.2|8004.2|0
1640746200000|2021-12-29 02:50:00|8034.4|8002.4|8033.2|8001.2|8034.4|8002.4|8026.5|7994.5|0
1640746500000|2021-12-29 02:55:00|8030.3|7998.3|8019.7|7987.7|8030.3|7998.3|8019.7|7987.7|0
1640746800000|2021-12-29 03:00:00|8020.8|7988.8|8032.5|8000.5|8032.5|8000.5|8020.8|7988.8|0
1640747100000|2021-12-29 03:05:00|8031.6|7999.6|8025.1|7993.1|8034.7|8002.7|8022.6|7990.6|0
1640747400000|2021-12-29 03:10:00|8024.4|7992.4|8027.7|7995.7|8030.1|7998.1|8024.4|7992.4|0
1640747700000|2021-12-29 03:15:00|8023.1|7991.1|8027.8|7995.8|8030.1|7998.1|8023.1|7991.1|0
1640748000000|2021-12-29 03:20:00|8026.3|7994.3|8027|7995|8028.3|7996.3|8024.6|7992.6|0
1640748300000|2021-12-29 03:25:00|8026.6|7994.6|8022.2|7990.2|8026.8|7994.8|8022.2|7990.2|0
1640748600000|2021-12-29 03:30:00|8024.6|7992.6|8027.5|7995.5|8032.9|8000.9|8024.6|7992.6|0
1640748900000|2021-12-29 03:35:00|8026.6|7994.6|8028.3|7996.3|8028.3|7996.3|8022.3|7990.3|0
1640749200000|2021-12-29 03:40:00|8031.3|7999.3|8034.3|8002.3|8036.6|8004.6|8030.5|7998.5|0
1640749500000|2021-12-29 03:45:00|8033|8001|8035|8003|8037.9|8005.9|8033|8001|0
1640749800000|2021-12-29 03:50:00|8036.3|8004.3|8033.7|8001.7|8038.2|8006.2|8032.8|8000.8|0
1640750100000|2021-12-29 03:55:00|8034.5|8002.5|8034.5|8002.5|8034.5|8002.5|8030.5|7998.5|0
1640750400000|2021-12-29 04:00:00|8032.9|8000.9|8027.7|7995.7|8039.5|8007.5|8027.7|7995.7|0
1640750700000|2021-12-29 04:05:00|8028.8|7996.8|8028.9|7996.9|8030.1|7998.1|8025.8|7993.8|0
1640751000000|2021-12-29 04:10:00|8030.1|7998.1|8030.7|7998.7|8033.1|8001.1|8027.7|7995.7|0
1640751300000|2021-12-29 04:15:00|8033.6|8001.6|8027.8|7995.8|8033.6|8001.6|8026.7|7994.7|0
1640751600000|2021-12-29 04:20:00|8032.6|8000.6|8037.6|8005.6|8037.6|8005.6|8032.1|8000.1|0
1640751900000|2021-12-29 04:25:00|8037|8005|8032.8|8000.8|8037.5|8005.5|8032.8|8000.8|0
1640752200000|2021-12-29 04:30:00|8035.6|8003.6|8037.4|8005.4|8039.7|8007.7|8033.4|8001.4|0
1640752500000|2021-12-29 04:35:00|8038.4|8006.4|8033.8|8001.8|8039.8|8007.8|8033|8001|0
1640752800000|2021-12-29 04:40:00|8034.3|8002.3|8032.9|8000.9|8036.5|8004.5|8030.4|7998.4|0
1640753100000|2021-12-29 04:45:00|8028.8|7996.8|8025.9|7993.9|8029.1|7997.1|8023.2|7991.2|0
1640753400000|2021-12-29 04:50:00|8022.1|7990.1|8024.5|7992.5|8026.7|7994.7|8022.1|7990.1|0
1640753700000|2021-12-29 04:55:00|8021.4|7989.4|8021|7989|8027|7995|8021|7989|0
1640819400000|2021-12-29 23:10:00|8035.2|8003.2|8026.7|7994.7|8045.3|8013.1|8021.1|7989.1|0
1640819700000|2021-12-29 23:15:00|8029.4|7997.4|8018.5|7986.5|8031.9|7999.9|8018.5|7986.5|0
1640820000000|2021-12-29 23:20:00|8012|7980|8018.2|7986.2|8020|7988|8007.2|7975.2|0
1640820300000|2021-12-29 23:25:00|8019.1|7987.1|8019.4|7987.4|8027.5|7995.5|8019.1|7987.1|0
1640820600000|2021-12-29 23:30:00|8020.9|7988.9|8015.1|7983.1|8022|7990|8013.4|7981.4|0
1640820900000|2021-12-29 23:35:00|8015.7|7983.7|8000.7|7968.7|8015.7|7983.7|8000.7|7968.7|0
1640821200000|2021-12-29 23:40:00|8005.1|7973.1|8012.9|7980.9|8012.9|7980.9|8003.6|7971.6|0
1640821500000|2021-12-29 23:45:00|8014.1|7982.1|8012.6|7980.6|8017.6|7985.6|8009|7977|0
1640821800000|2021-12-29 23:50:00|8013.4|7981.4|8001.2|7969.2|8014.7|7982.7|7999.3|7967.3|0
1640822100000|2021-12-29 23:55:00|8003.3|7971.3|7999.4|7967.4|8008|7976|7999.4|7967.4|0
1640822400000|2021-12-30 00:00:00|7999.1|7967.1|7989.9|7958.1|7999.1|7967.1|7989|7957.2|0
1640822700000|2021-12-30 00:05:00|7988.9|7957.1|7981.3|7949.5|7988.9|7957.1|7981.3|7949.5|0
1640823000000|2021-12-30 00:10:00|7978.2|7946.4|7975.1|7943.3|7981.1|7949.3|7974.4|7942.6|0
1640823300000|2021-12-30 00:15:00|7975.6|7943.8|7969|7937.2|7975.6|7943.8|7967.4|7935.6|0
1640823600000|2021-12-30 00:20:00|7969.3|7937.5|7985.7|7953.9|7986.8|7955|7969.3|7937.5|0
1640823900000|2021-12-30 00:25:00|7988.9|7957.1|7990|7958.2|7990|7958.2|7983.3|7951.5|0
1640824200000|2021-12-30 00:30:00|7989.7|7957.9|7991|7959.1|7993.9|7961.9|7986.9|7955.1|0
1640824500000|2021-12-30 00:35:00|7990.3|7958.5|7989.7|7957.9|7993.5|7961.5|7988.5|7956.7|0
1640824800000|2021-12-30 00:40:00|7988.5|7956.7|7999.7|7967.7|7999.7|7967.7|7988.1|7956.3|0
1640825100000|2021-12-30 00:45:00|8002.1|7970.1|7997.3|7965.3|8002.1|7970.1|7997.3|7965.3|0
1640825400000|2021-12-30 00:50:00|7999.5|7967.5|7985.5|7953.7|7999.5|7967.5|7985.5|7953.7|0
1640825700000|2021-12-30 00:55:00|7987|7955.2|7982.4|7950.6|7987|7955.2|7980.7|7948.9|0
1640826000000|2021-12-30 01:00:00|7986.9|7955.1|7985|7953.2|7987.2|7955.4|7983.3|7951.5|0
1640826300000|2021-12-30 01:05:00|7988.7|7956.9|7989.8|7958|7992|7960|7988.7|7956.9|0
1640826600000|2021-12-30 01:10:00|7992.1|7960.1|7996.5|7964.5|7996.5|7964.5|7988.4|7956.6|0
1640826900000|2021-12-30 01:15:00|7995.6|7963.6|7976.7|7944.9|7998.6|7966.6|7976.7|7944.9|0
1640827200000|2021-12-30 01:20:00|7979.2|7947.4|7981.4|7949.6|7982|7950.2|7978.9|7947.1|0
1640827500000|2021-12-30 01:25:00|7979.7|7947.9|7989|7957.2|7989.3|7957.5|7979.7|7947.9|0
1640827800000|2021-12-30 01:30:00|7988.7|7956.9|7986.7|7954.9|7988.7|7956.9|7984.7|7952.9|0
1640828100000|2021-12-30 01:35:00|7987.6|7955.8|7988.3|7956.5|7991.9|7959.9|7984|7952.2|0
1640828400000|2021-12-30 01:40:00|7987.4|7955.6|7986.2|7954.4|7988.1|7956.3|7983.1|7951.3|0
1640828700000|2021-12-30 01:45:00|7982.6|7950.8|7981.2|7949.4|7986.8|7955|7981.1|7949.3|0
1640829000000|2021-12-30 01:50:00|7985.1|7953.3|7978.6|7946.8|7985.1|7953.3|7977|7945.2|0
1640829300000|2021-12-30 01:55:00|7977.1|7945.3|7977.4|7945.6|7981.7|7949.9|7977.1|7945.3|0
1640829600000|2021-12-30 02:00:00|7982.8|7951|7985|7953.2|7990|7958.2|7981.4|7949.6|0
1640829900000|2021-12-30 02:05:00|7986.1|7954.3|7986.6|7954.8|7987.2|7955.4|7981.2|7949.4|0
1640830200000|2021-12-30 02:10:00|7984.4|7952.6|7979.9|7948.1|7986.9|7955.1|7979.9|7948.1|0
1640830500000|2021-12-30 02:15:00|7977.8|7946|7973|7941.2|7979.8|7948|7972.4|7940.6|0
1640830800000|2021-12-30 02:20:00|7971|7939.2|7971.2|7939.4|7976.1|7944.3|7968.2|7936.4|0
1640831100000|2021-12-30 02:25:00|7970|7938.2|7977.9|7946.1|7978.7|7946.9|7970|7938.2|0
1640831400000|2021-12-30 02:30:00|7981.5|7949.7|7971.1|7939.3|7981.5|7949.7|7971.1|7939.3|0
1640831700000|2021-12-30 02:35:00|7972.6|7940.8|7973.2|7941.4|7973.2|7941.4|7969.3|7937.5|0
1640832000000|2021-12-30 02:40:00|7968.8|7937|7971.3|7939.5|7975.8|7944|7966.1|7934.3|0
1640832300000|2021-12-30 02:45:00|7970.7|7938.9|7969.3|7937.5|7970.7|7938.9|7966.6|7934.8|0
1640832600000|2021-12-30 02:50:00|7968.7|7936.9|7972.7|7940.9|7976.2|7944.4|7968.7|7936.9|0
1640832900000|2021-12-30 02:55:00|7971|7939.2|7971.5|7939.7|7974|7942.2|7971|7939.2|0
1640833200000|2021-12-30 03:00:00|7970.8|7939|7972.9|7941.1|7977.4|7945.6|7969.1|7937.3|0
1640833500000|2021-12-30 03:05:00|7973.3|7941.5|7972.7|7940.9|7974.5|7942.7|7970.2|7938.4|0
1640833800000|2021-12-30 03:10:00|7971.1|7939.3|7963.1|7931.3|7972.4|7940.6|7963.1|7931.3|0
1640834100000|2021-12-30 03:15:00|7964.3|7932.5|7959.6|7927.8|7965.1|7933.3|7958.2|7926.4|0
1640834400000|2021-12-30 03:20:00|7958.4|7926.6|7948.2|7916.4|7961.5|7929.7|7948.1|7916.3|0
1640834700000|2021-12-30 03:25:00|7951.8|7920|7956.1|7924.3|7956.6|7924.8|7949|7917.2|0
1640835000000|2021-12-30 03:30:00|7957.9|7926.1|7953.9|7922.1|7960.5|7928.7|7952.4|7920.6|0
1640835300000|2021-12-30 03:35:00|7953.2|7921.4|7958.8|7927|7958.8|7927|7951.9|7920.1|0
1640835600000|2021-12-30 03:40:00|7955.6|7923.8|7954.1|7922.3|7958.3|7926.5|7953.8|7922|0
1640835900000|2021-12-30 03:45:00|7954.6|7922.8|7957.1|7925.3|7960.9|7929.1|7954.6|7922.8|0
1640836200000|2021-12-30 03:50:00|7958.4|7926.6|7952.8|7921|7960.7|7928.9|7951.9|7920.1|0
1640836500000|2021-12-30 03:55:00|7952.3|7920.5|7952|7920.2|7953.8|7922|7950.8|7919|0
1640836800000|2021-12-30 04:00:00|7952.5|7920.7|7951.9|7920.1|7955.3|7923.5|7951.5|7919.7|0
1640837100000|2021-12-30 04:05:00|7951.4|7919.6|7954.4|7922.6|7955.4|7923.6|7950.4|7918.6|0
1640837400000|2021-12-30 04:10:00|7953.8|7922|7950.5|7918.7|7957.2|7925.4|7950.5|7918.7|0
1640837700000|2021-12-30 04:15:00|7952.8|7921|7953.4|7921.6|7956.9|7925.1|7952.8|7921|0
1640838000000|2021-12-30 04:20:00|7955.3|7923.5|7958.1|7926.3|7958.1|7926.3|7951.5|7919.7|0
1640838300000|2021-12-30 04:25:00|7957.1|7925.3|7957.7|7925.9|7958.4|7926.6|7954.1|7922.3|0
1640838600000|2021-12-30 04:30:00|7958.2|7926.4|7961.6|7929.8|7962.4|7930.6|7955.2|7923.4|0
1640838900000|2021-12-30 04:35:00|7962.9|7931.1|7963.8|7932|7964.1|7932.3|7958.7|7926.9|0
1640839200000|2021-12-30 04:40:00|7966.4|7934.6|7975|7943.2|7975|7943.2|7966.4|7934.6|0
1640839500000|2021-12-30 04:45:00|7968.7|7936.9|7972.5|7940.7|7974.1|7942.3|7968.7|7936.9|0
1640839800000|2021-12-30 04:50:00|7980.5|7948.7|7981.8|7950|7982.7|7950.9|7978.6|7946.8|0
1640840100000|2021-12-30 04:55:00|7980.8|7949|7976.2|7944.4|7985.9|7954.1|7976.2|7944.4|0
1640905800000|2021-12-30 23:10:00|7970.3|7938.5|7967.6|7935.8|7972.3|7940.5|7958.9|7927.1|0
1640906100000|2021-12-30 23:15:00|7961.3|7929.5|7966.6|7934.8|7972.2|7940.4|7958.9|7927.1|0
1640906400000|2021-12-30 23:20:00|7958.3|7926.5|7972.8|7941|7974.1|7942.3|7958.3|7926.5|0
1640906700000|2021-12-30 23:25:00|7964.7|7932.9|7967.4|7935.6|7967.4|7935.6|7960.6|7928.8|0
1640907000000|2021-12-30 23:30:00|7967.7|7935.9|7970.5|7938.7|7970.5|7938.7|7965.6|7933.8|0
1640907300000|2021-12-30 23:35:00|7972.3|7940.5|7973|7941.2|7974.9|7943.1|7972.3|7940.5|0
1640907600000|2021-12-30 23:40:00|7975.4|7943.6|7966.9|7935.1|7975.4|7943.6|7966.8|7935|0
1640907900000|2021-12-30 23:45:00|7969.3|7937.5|7958.1|7926.3|7969.3|7937.5|7957.4|7925.6|0
1640908200000|2021-12-30 23:50:00|7961.4|7929.6|7954.2|7922.4|7967.9|7936.1|7953.7|7921.9|0
1640908500000|2021-12-30 23:55:00|7955.9|7924.1|7951.5|7919.7|7961.3|7929.5|7948.8|7917|0
1640908800000|2021-12-31 00:00:00|7951.3|7919.5|7952|7920.2|7958.6|7926.8|7949.8|7918|0
1640909100000|2021-12-31 00:05:00|7955.3|7923.5|7946.3|7914.5|7955.3|7923.5|7946.3|7914.5|0
1640909400000|2021-12-31 00:10:00|7947.5|7915.7|7944.8|7913|7954.9|7923.1|7944.8|7913|0
1640909700000|2021-12-31 00:15:00|7944.2|7912.4|7929.1|7897.5|7944.2|7912.4|7929.1|7897.5|0
1640910000000|2021-12-31 00:20:00|7931.5|7899.9|7924.9|7893.3|7933.7|7902.1|7923.9|7892.3|0
1640910300000|2021-12-31 00:25:00|7923.7|7892.1|7913.7|7882.1|7923.7|7892.1|7913.7|7882.1|0
1640910600000|2021-12-31 00:30:00|7919.9|7888.3|7922.6|7891|7923.3|7891.7|7919.9|7888.3|0
1640910900000|2021-12-31 00:35:00|7923.2|7891.6|7930|7898.4|7930.2|7898.6|7923.2|7891.6|0
1640911200000|2021-12-31 00:40:00|7928.4|7896.8|7929.1|7897.5|7931.8|7900.2|7926.9|7895.3|0
1640911500000|2021-12-31 00:45:00|7930.7|7899.1|7947.5|7915.7|7950.1|7918.3|7930.7|7899.1|0
1640911800000|2021-12-31 00:50:00|7946.5|7914.7|7942.8|7911|7946.5|7914.7|7942.8|7911|0
1640912100000|2021-12-31 00:55:00|7941.9|7910.1|7939.3|7907.7|7941.9|7910.1|7937|7905.4|0
1640912400000|2021-12-31 01:00:00|7941|7909.2|7941.7|7909.9|7944.1|7912.3|7937.4|7905.8|0
1640912700000|2021-12-31 01:05:00|7940.6|7909|7937.1|7905.5|7940.6|7909|7934.7|7903.1|0
1640913000000|2021-12-31 01:10:00|7936.4|7904.8|7935.4|7903.8|7941.5|7909.7|7934.5|7902.9|0
1640913300000|2021-12-31 01:15:00|7934.5|7902.9|7938.3|7906.7|7939|7907.4|7934.5|7902.9|0
1640913600000|2021-12-31 01:20:00|7936.9|7905.3|7945.2|7913.4|7945.2|7913.4|7935|7903.4|0
1640913900000|2021-12-31 01:25:00|7945.3|7913.5|7943.1|7911.3|7945.3|7913.5|7940.5|7908.9|0
1640914200000|2021-12-31 01:30:00|7944.5|7912.7|7950.7|7918.9|7950.7|7918.9|7944.2|7912.4|0
1640914500000|2021-12-31 01:35:00|7949.3|7917.5|7950.2|7918.4|7950.6|7918.8|7945.4|7913.6|0
1640914800000|2021-12-31 01:40:00|7953.2|7921.4|7948.8|7917|7953.2|7921.4|7946.4|7914.6|0
1640915100000|2021-12-31 01:45:00|7947|7915.2|7945.2|7913.4|7947.9|7916.1|7939.5|7907.9|0
1640915400000|2021-12-31 01:50:00|7943.8|7912|7944.6|7912.8|7949.4|7917.6|7943.8|7912|0
1640915700000|2021-12-31 01:55:00|7944.2|7912.4|7948.9|7917.1|7949.9|7918.1|7944.2|7912.4|0
1640916000000|2021-12-31 02:00:00|7949.4|7917.6|7943.4|7911.6|7949.4|7917.6|7941.4|7909.6|0
1640916300000|2021-12-31 02:05:00|7942.9|7911.1|7951.5|7919.7|7951.5|7919.7|7941.7|7909.9|0
1640916600000|2021-12-31 02:10:00|7953.9|7922.1|7947.1|7915.3|7953.9|7922.1|7946.6|7914.8|0
1640916900000|2021-12-31 02:15:00|7945.9|7914.1|7942.3|7910.5|7945.9|7914.1|7939.8|7908.2|0
1640917200000|2021-12-31 02:20:00|7941.7|7909.9|7934.1|7902.5|7941.7|7909.9|7934.1|7902.5|0
1640917500000|2021-12-31 02:25:00|7935.7|7904.1|7931.5|7899.9|7935.7|7904.1|7930|7898.4|0
1640917800000|2021-12-31 02:30:00|7932|7900.4|7923|7891.4|7932|7900.4|7919.1|7887.5|0
1640918100000|2021-12-31 02:35:00|7922.9|7891.3|7923.4|7891.8|7923.4|7891.8|7916|7884.4|0
1640918400000|2021-12-31 02:40:00|7925.5|7893.9|7938.8|7907.2|7938.8|7907.2|7922.6|7891|0
1640918700000|2021-12-31 02:45:00|7935.2|7903.6|7938.6|7907|7938.6|7907|7931.4|7899.8|0
1640919000000|2021-12-31 02:50:00|7936.8|7905.2|7936.1|7904.5|7938.8|7907.2|7933.8|7902.2|0
1640919300000|2021-12-31 02:55:00|7936.8|7905.2|7930|7898.4|7937|7905.4|7929.1|7897.5|0
1641251400000|2022-01-03 23:10:00|8048.9|8016.7|8083.6|8051.4|8083.6|8051.4|8048.9|8016.7|0
1641251700000|2022-01-03 23:15:00|8090.9|8058.7|8103.9|8071.5|8103.9|8071.5|8085.6|8053.4|0
1641252000000|2022-01-03 23:20:00|8102.6|8070.2|8104.6|8072.2|8130.2|8097.8|8094.8|8062.4|0
1641252300000|2022-01-03 23:25:00|8106.7|8074.3|8111.1|8078.7|8111.1|8078.7|8096.3|8063.9|0
1641252600000|2022-01-03 23:30:00|8112.1|8079.7|8113.6|8081.2|8119|8086.6|8110.8|8078.4|0
1641252900000|2022-01-03 23:35:00|8118.3|8085.9|8132.8|8100.4|8132.8|8100.4|8118.3|8085.9|0
1641253200000|2022-01-03 23:40:00|8132|8099.6|8127.8|8095.4|8132|8099.6|8124.2|8091.8|0
1641253500000|2022-01-03 23:45:00|8129.6|8097.2|8122|8089.6|8129.6|8097.2|8122|8089.6|0
1641253800000|2022-01-03 23:50:00|8119.3|8086.9|8123|8090.6|8123.2|8090.8|8116.7|8084.3|0
1641254100000|2022-01-03 23:55:00|8124.2|8091.8|8116.4|8084|8126.2|8093.8|8116.4|8084|0
1641254400000|2022-01-04 00:00:00|8116.7|8084.3|8121.2|8088.8|8123.2|8090.8|8111.9|8079.5|0
1641254700000|2022-01-04 00:05:00|8126.2|8093.8|8135|8102.6|8141.6|8109|8126.2|8093.8|0
1641255000000|2022-01-04 00:10:00|8133.6|8101.2|8143.2|8110.6|8145.8|8113.2|8129.8|8097.4|0
1641255300000|2022-01-04 00:15:00|8144.3|8111.7|8155.3|8122.7|8155.5|8122.9|8143.4|8110.8|0
1641255600000|2022-01-04 00:20:00|8154.8|8122.2|8160|8127.4|8161.9|8129.3|8147|8114.4|0
1641255900000|2022-01-04 00:25:00|8160.3|8127.7|8160.7|8128.1|8162.2|8129.6|8157.2|8124.6|0
1641256200000|2022-01-04 00:30:00|8159.3|8126.7|8152.8|8120.2|8160.6|8128|8149.2|8116.6|0
1641256500000|2022-01-04 00:35:00|8155.2|8122.6|8150.7|8118.1|8155.3|8122.7|8143.2|8110.6|0
1641256800000|2022-01-04 00:40:00|8152.8|8120.2|8151|8118.4|8153.3|8120.7|8141.7|8109.1|0
1641257100000|2022-01-04 00:45:00|8152.4|8119.8|8156.3|8123.7|8166|8133.4|8152.4|8119.8|0
1641257400000|2022-01-04 00:50:00|8160.5|8127.9|8151.9|8119.3|8162.4|8129.8|8150.7|8118.1|0
1641257700000|2022-01-04 00:55:00|8152.2|8119.6|8152.9|8120.3|8155.3|8122.7|8151.5|8118.9|0
1641258000000|2022-01-04 01:00:00|8150.9|8118.3|8145.5|8112.9|8150.9|8118.3|8141.4|8108.8|0
1641258300000|2022-01-04 01:05:00|8146.7|8114.1|8164.1|8131.5|8168|8135.4|8146.7|8114.1|0
1641258600000|2022-01-04 01:10:00|8167.1|8134.5|8171.6|8139|8174.6|8142|8165.9|8133.3|0
1641258900000|2022-01-04 01:15:00|8171.2|8138.6|8176.7|8144.1|8176.7|8144.1|8169.4|8136.8|0
1641259200000|2022-01-04 01:20:00|8177.5|8144.9|8186.3|8153.7|8186.3|8153.7|8176.1|8143.5|0
1641259500000|2022-01-04 01:25:00|8186.8|8154.2|8183.5|8150.9|8190.5|8157.9|8183.5|8150.9|0
1641259800000|2022-01-04 01:30:00|8185.3|8152.7|8180.4|8147.8|8185.3|8152.7|8179.3|8146.7|0
1641260100000|2022-01-04 01:35:00|8177.8|8145.2|8185.6|8153|8185.8|8153.2|8176|8143.4|0
1641260400000|2022-01-04 01:40:00|8181.1|8148.5|8178.9|8146.3|8182.5|8149.9|8176.4|8143.8|0
1641260700000|2022-01-04 01:45:00|8178.3|8145.7|8176.8|8144.2|8181.1|8148.5|8170.6|8138|0
1641261000000|2022-01-04 01:50:00|8178.4|8145.8|8171.3|8138.7|8179.1|8146.5|8171.3|8138.7|0
1641261300000|2022-01-04 01:55:00|8169.5|8136.9|8183.9|8151.3|8183.9|8151.3|8169.5|8136.9|0
1641261600000|2022-01-04 02:00:00|8182.5|8149.9|8193.8|8161|8193.8|8161|8182.5|8149.9|0
1641261900000|2022-01-04 02:05:00|8192.7|8159.9|8193.7|8160.9|8193.7|8160.9|8190.4|8157.8|0
1641262200000|2022-01-04 02:10:00|8193.4|8160.6|8196|8163.2|8199.8|8167|8193.4|8160.6|0
1641262500000|2022-01-04 02:15:00|8196.8|8164|8188.6|8156|8196.8|8164|8188.2|8155.6|0
1641262800000|2022-01-04 02:20:00|8190|8157.4|8186.5|8153.9|8190|8157.4|8182.7|8150.1|0
1641263100000|2022-01-04 02:25:00|8191|8158.4|8185.8|8153.2|8191|8158.4|8182.4|8149.8|0
1641263400000|2022-01-04 02:30:00|8189.9|8157.3|8189.6|8157|8193|8160.2|8188|8155.4|0
1641263700000|2022-01-04 02:35:00|8191|8158.4|8185.1|8152.5|8191|8158.4|8184.3|8151.7|0
1641264000000|2022-01-04 02:40:00|8183.2|8150.6|8186.1|8153.5|8187.8|8155.2|8182.9|8150.3|0
1641264300000|2022-01-04 02:45:00|8185.3|8152.7|8177.1|8144.5|8185.3|8152.7|8177.1|8144.5|0
1641264600000|2022-01-04 02:50:00|8177.5|8144.9|8179.6|8147|8179.6|8147|8170.6|8138|0
1641264900000|2022-01-04 02:55:00|8175.4|8142.8|8162.2|8129.6|8175.4|8142.8|8159.3|8126.7|0
1641265200000|2022-01-04 03:00:00|8169.6|8137|8157.8|8125.2|8169.6|8137|8157.1|8124.5|0
1641265500000|2022-01-04 03:05:00|8160.4|8127.8|8158.5|8125.9|8160.4|8127.8|8153.5|8120.9|0
1641265800000|2022-01-04 03:10:00|8157.1|8124.5|8159.7|8127.1|8162.2|8129.6|8155.7|8123.1|0
1641266100000|2022-01-04 03:15:00|8161.3|8128.7|8165|8132.4|8165.5|8132.9|8160.6|8128|0
1641266400000|2022-01-04 03:20:00|8164.5|8131.9|8170.1|8137.5|8171.2|8138.6|8163.9|8131.3|0
1641266700000|2022-01-04 03:25:00|8173.2|8140.6|8171.6|8139|8173.8|8141.2|8169.2|8136.6|0
1641267000000|2022-01-04 03:30:00|8169.1|8136.5|8175.3|8142.7|8175.3|8142.7|8168.4|8135.8|0
1641267300000|2022-01-04 03:35:00|8173.9|8141.3|8181.4|8148.8|8181.4|8148.8|8173.9|8141.3|0
1641267600000|2022-01-04 03:40:00|8180.5|8147.9|8183.8|8151.2|8185.7|8153.1|8180.3|8147.7|0
1641267900000|2022-01-04 03:45:00|8188|8155.4|8187.3|8154.7|8191.1|8158.5|8186.4|8153.8|0
1641268200000|2022-01-04 03:50:00|8189.1|8156.5|8187.6|8155|8190.7|8158.1|8186.5|8153.9|0
1641268500000|2022-01-04 03:55:00|8186.7|8154.1|8183.9|8151.3|8186.7|8154.1|8182.3|8149.7|0
1641268800000|2022-01-04 04:00:00|8183.6|8151|8185.7|8153.1|8185.7|8153.1|8179.2|8146.6|0
1641269100000|2022-01-04 04:05:00|8183.9|8151.3|8183.7|8151.1|8186.9|8154.3|8181.7|8149.1|0
1641269400000|2022-01-04 04:10:00|8183.9|8151.3|8189.7|8157.1|8189.7|8157.1|8179|8146.4|0
1641269700000|2022-01-04 04:15:00|8188.7|8156.1|8193.8|8161|8196|8163.2|8188.7|8156.1|0
1641270000000|2022-01-04 04:20:00|8199|8166.2|8208.9|8176.1|8209.9|8177.1|8199|8166.2|0
1641270300000|2022-01-04 04:25:00|8209.4|8176.6|8213.1|8180.3|8213.1|8180.3|8206.2|8173.4|0
1641270600000|2022-01-04 04:30:00|8213.5|8180.7|8217|8184.2|8218.7|8185.9|8213.5|8180.7|0
1641270900000|2022-01-04 04:35:00|8216.6|8183.8|8219.1|8186.3|8219.9|8187.1|8215.3|8182.5|0
1641271200000|2022-01-04 04:40:00|8216.6|8183.8|8213.2|8180.4|8218.2|8185.4|8206.6|8173.8|0
1641271500000|2022-01-04 04:45:00|8216.9|8184.1|8213.9|8181.1|8216.9|8184.1|8210.6|8177.8|0
1641271800000|2022-01-04 04:50:00|8218.5|8185.7|8222.2|8189.4|8223.1|8190.3|8216.2|8183.4|0
1641272100000|2022-01-04 04:55:00|8221.8|8189|8224.7|8191.9|8225.6|8192.8|8221.8|8189|0
1641337800000|2022-01-04 23:10:00|8302.6|8269.4|8276|8243|8306.3|8273.1|8276|8243|0
1641338100000|2022-01-04 23:15:00|8280.5|8247.5|8266.5|8233.5|8280.5|8247.5|8266.5|8233.5|0
1641338400000|2022-01-04 23:20:00|8259.3|8226.3|8248.5|8215.5|8267.5|8234.5|8248.5|8215.5|0
1641338700000|2022-01-04 23:25:00|8244.3|8211.3|8253|8220|8253.6|8220.6|8242.1|8209.1|0
1641339000000|2022-01-04 23:30:00|8251.9|8218.9|8266.5|8233.5|8270.6|8237.6|8251.1|8218.1|0
1641339300000|2022-01-04 23:35:00|8270.8|8237.8|8263.7|8230.7|8278.1|8245.1|8262.9|8229.9|0
1641339600000|2022-01-04 23:40:00|8254.7|8221.7|8243.1|8210.1|8254.7|8221.7|8243.1|8210.1|0
1641339900000|2022-01-04 23:45:00|8243.6|8210.6|8252.4|8219.4|8252.4|8219.4|8243.6|8210.6|0
1641340200000|2022-01-04 23:50:00|8257.1|8224.1|8252.3|8219.3|8260.5|8227.5|8252.3|8219.3|0
1641340500000|2022-01-04 23:55:00|8248.4|8215.4|8234.6|8201.8|8248.4|8215.4|8233.3|8200.5|0
1641340800000|2022-01-05 00:00:00|8236.8|8204|8252.9|8219.9|8252.9|8219.9|8235.7|8202.9|0
1641341100000|2022-01-05 00:05:00|8250.2|8217.2|8251.6|8218.6|8251.6|8218.6|8241.3|8208.5|0
1641341400000|2022-01-05 00:10:00|8251.8|8218.8|8258.4|8225.4|8259.3|8226.3|8247.9|8214.9|0
1641341700000|2022-01-05 00:15:00|8261.4|8228.4|8259|8226|8261.4|8228.4|8251.2|8218.2|0
1641342000000|2022-01-05 00:20:00|8258.5|8225.5|8257.7|8224.7|8262.4|8229.4|8249.1|8216.1|0
1641342300000|2022-01-05 00:25:00|8256.4|8223.4|8255.8|8222.8|8260.3|8227.3|8251.2|8218.2|0
1641342600000|2022-01-05 00:30:00|8255.3|8222.3|8252.8|8219.8|8256.1|8223.1|8248.4|8215.4|0
1641342900000|2022-01-05 00:35:00|8256.7|8223.7|8260|8227|8260|8227|8247.4|8214.4|0
1641343200000|2022-01-05 00:40:00|8258.4|8225.4|8257|8224|8260.4|8227.4|8252.9|8219.9|0
1641343500000|2022-01-05 00:45:00|8253.8|8220.8|8252.1|8219.1|8257.5|8224.5|8247.4|8214.4|0
1641343800000|2022-01-05 00:50:00|8253.3|8220.3|8259.1|8226.1|8259.1|8226.1|8248.4|8215.4|0
1641344100000|2022-01-05 00:55:00|8256|8223|8258.5|8225.5|8259.5|8226.5|8252.8|8219.8|0
1641344400000|2022-01-05 01:00:00|8261.5|8228.5|8255.3|8222.3|8267|8234|8254|8221|0
1641344700000|2022-01-05 01:05:00|8260.5|8227.5|8263.7|8230.7|8267|8234|8260.5|8227.5|0
1641345000000|2022-01-05 01:10:00|8259.6|8226.6|8258.9|8225.9|8264.2|8231.2|8256.5|8223.5|0
1641345300000|2022-01-05 01:15:00|8260.2|8227.2|8280.9|8247.9|8280.9|8247.9|8260.2|8227.2|0
1641345600000|2022-01-05 01:20:00|8280|8247|8288.3|8255.3|8288.3|8255.3|8276|8243|0
1641345900000|2022-01-05 01:25:00|8289|8256|8274|8241|8289|8256|8274|8241|0
1641346200000|2022-01-05 01:30:00|8276.9|8243.9|8282.7|8249.7|8285.3|8252.3|8276.9|8243.9|0
1641346500000|2022-01-05 01:35:00|8283|8250|8268.9|8235.9|8284.8|8251.8|8268.9|8235.9|0
1641346800000|2022-01-05 01:40:00|8265.9|8232.9|8274.2|8241.2|8274.2|8241.2|8264.6|8231.6|0
1641347100000|2022-01-05 01:45:00|8273.5|8240.5|8266.6|8233.6|8273.5|8240.5|8261.2|8228.2|0
1641347400000|2022-01-05 01:50:00|8261.4|8228.4|8271|8238|8273.4|8240.4|8261.4|8228.4|0
1641347700000|2022-01-05 01:55:00|8271.7|8238.7|8266.2|8233.2|8275.1|8242.1|8266.2|8233.2|0
1641348000000|2022-01-05 02:00:00|8267|8234|8271.8|8238.8|8272.9|8239.9|8267|8234|0
1641348300000|2022-01-05 02:05:00|8268.2|8235.2|8266.1|8233.1|8273.4|8240.4|8266.1|8233.1|0
1641348600000|2022-01-05 02:10:00|8270.8|8237.8|8277.5|8244.5|8277.5|8244.5|8265.5|8232.5|0
1641348900000|2022-01-05 02:15:00|8278.1|8245.1|8274.6|8241.6|8283.1|8250.1|8274.6|8241.6|0
1641349200000|2022-01-05 02:20:00|8274.1|8241.1|8277.4|8244.4|8281.8|8248.8|8274.1|8241.1|0
1641349500000|2022-01-05 02:25:00|8277.6|8244.6|8279.6|8246.6|8283.7|8250.7|8277.6|8244.6|0
1641349800000|2022-01-05 02:30:00|8282.2|8249.2|8286.5|8253.5|8288.3|8255.3|8282.2|8249.2|0
1641350100000|2022-01-05 02:35:00|8284.1|8251.1|8283.6|8250.6|8286.3|8253.3|8282.4|8249.4|0
1641350400000|2022-01-05 02:40:00|8283.1|8250.1|8282.7|8249.7|8285.6|8252.6|8282.4|8249.4|0
1641350700000|2022-01-05 02:45:00|8283.2|8250.2|8286.6|8253.6|8287.6|8254.6|8283.2|8250.2|0
1641351000000|2022-01-05 02:50:00|8287|8254|8294.1|8260.9|8294.1|8260.9|8287|8254|0
1641351300000|2022-01-05 02:55:00|8292.7|8259.5|8293|8259.8|8294.9|8261.7|8290.4|8257.4|0
1641351600000|2022-01-05 03:00:00|8295.8|8262.6|8294.1|8260.9|8297.8|8264.6|8292.4|8259.2|0
1641351900000|2022-01-05 03:05:00|8295.3|8262.1|8296.4|8263.2|8302.8|8269.6|8295.3|8262.1|0
1641352200000|2022-01-05 03:10:00|8296.2|8263|8293.4|8260.2|8298.2|8265|8293.1|8259.9|0
1641352500000|2022-01-05 03:15:00|8296.4|8263.2|8290.5|8257.5|8296.4|8263.2|8290.5|8257.5|0
1641352800000|2022-01-05 03:20:00|8291|8258|8287.9|8254.9|8293|8259.8|8287.9|8254.9|0
1641353100000|2022-01-05 03:25:00|8288.5|8255.5|8277|8244|8288.7|8255.7|8277|8244|0
1641353400000|2022-01-05 03:30:00|8275|8242|8274.5|8241.5|8276.7|8243.7|8273.2|8240.2|0
1641353700000|2022-01-05 03:35:00|8273.7|8240.7|8278.4|8245.4|8281.1|8248.1|8273.7|8240.7|0
1641354000000|2022-01-05 03:40:00|8277.1|8244.1|8282.7|8249.7|8282.7|8249.7|8277.1|8244.1|0
1641354300000|2022-01-05 03:45:00|8282.1|8249.1|8278.3|8245.3|8284.4|8251.4|8277.9|8244.9|0
1641354600000|2022-01-05 03:50:00|8277.3|8244.3|8275|8242|8277.4|8244.4|8273|8240|0
1641354900000|2022-01-05 03:55:00|8277.7|8244.7|8270.8|8237.8|8277.7|8244.7|8266.9|8233.9|0
1641355200000|2022-01-05 04:00:00|8269.7|8236.7|8285|8252|8285|8252|8268|8235|0
1641355500000|2022-01-05 04:05:00|8285.2|8252.2|8277.4|8244.4|8285.2|8252.2|8277.4|8244.4|0
1641355800000|2022-01-05 04:10:00|8280.8|8247.8|8282.8|8249.8|8282.8|8249.8|8278|8245|0
1641356100000|2022-01-05 04:15:00|8283.1|8250.1|8293.7|8260.5|8294.7|8261.5|8283.1|8250.1|0
1641356400000|2022-01-05 04:20:00|8293.4|8260.2|8297.5|8264.3|8302.2|8269|8293.4|8260.2|0
1641356700000|2022-01-05 04:25:00|8298.4|8265.2|8302.8|8269.6|8305.8|8272.6|8298.4|8265.2|0
1641357000000|2022-01-05 04:30:00|8303.3|8270.1|8296.6|8263.4|8304.5|8271.3|8293.3|8260.1|0
1641357300000|2022-01-05 04:35:00|8300.5|8267.3|8301.1|8267.9|8303.7|8270.5|8299.4|8266.2|0
1641357600000|2022-01-05 04:40:00|8299.2|8266|8299.2|8266|8299.2|8266|8295.3|8262.1|0
1641357900000|2022-01-05 04:45:00|8297.5|8264.3|8296.3|8263.1|8300.8|8267.6|8296.3|8263.1|0
1641358200000|2022-01-05 04:50:00|8298.1|8264.9|8297.4|8264.2|8299.2|8266|8293.4|8260.2|0
1641358500000|2022-01-05 04:55:00|8297.9|8264.7|8294.6|8261.4|8300.9|8267.7|8294.1|8260.9|0
1641424200000|2022-01-05 23:10:00|8248.7|8215.7|8234.6|8201.8|8248.7|8215.7|8218.1|8185.3|0
1641424500000|2022-01-05 23:15:00|8233|8200.2|8232.5|8199.7|8242.7|8209.7|8232.5|8199.7|0
1641424800000|2022-01-05 23:20:00|8230|8197.2|8235.6|8202.8|8235.6|8202.8|8228|8195.2|0
1641425100000|2022-01-05 23:25:00|8236.4|8203.6|8248.5|8215.5|8248.5|8215.5|8236.4|8203.6|0
1641425400000|2022-01-05 23:30:00|8248.3|8215.3|8234.1|8201.3|8248.3|8215.3|8234.1|8201.3|0
1641425700000|2022-01-05 23:35:00|8235.6|8202.8|8226.6|8193.8|8237.4|8204.6|8224.7|8191.9|0
1641426000000|2022-01-05 23:40:00|8233.9|8201.1|8243.9|8210.9|8244.4|8211.4|8232.8|8200|0
1641426300000|2022-01-05 23:45:00|8250.8|8217.8|8236.5|8203.7|8250.8|8217.8|8235.8|8203|0
1641426600000|2022-01-05 23:50:00|8237|8204.2|8242.4|8209.4|8243.5|8210.5|8233.8|8201|0
1641426900000|2022-01-05 23:55:00|8242.8|8209.8|8253.2|8220.2|8253.2|8220.2|8238.7|8205.9|0
1641427200000|2022-01-06 00:00:00|8252|8219|8250.1|8217.1|8256.7|8223.7|8242.6|8209.6|0
1641427500000|2022-01-06 00:05:00|8246|8213|8234.8|8202|8246|8213|8232.1|8199.3|0
1641427800000|2022-01-06 00:10:00|8236|8203.2|8242.9|8209.9|8244.5|8211.5|8236|8203.2|0
1641428100000|2022-01-06 00:15:00|8242.4|8209.4|8242.7|8209.7|8246.4|8213.4|8240.8|8208|0
1641428400000|2022-01-06 00:20:00|8241.3|8208.5|8234.3|8201.5|8241.3|8208.5|8230|8197.2|0
1641428700000|2022-01-06 00:25:00|8238.1|8205.3|8243.5|8210.5|8245.6|8212.6|8238.1|8205.3|0
1641429000000|2022-01-06 00:30:00|8242.6|8209.6|8240.8|8208|8242.6|8209.6|8237.3|8204.5|0
1641429300000|2022-01-06 00:35:00|8241.6|8208.6|8227.2|8194.4|8244|8211|8227.2|8194.4|0
1641429600000|2022-01-06 00:40:00|8227.4|8194.6|8227.7|8194.9|8227.7|8194.9|8221.6|8188.8|0
1641429900000|2022-01-06 00:45:00|8227|8194.2|8218.1|8185.3|8228.7|8195.9|8218.1|8185.3|0
1641430200000|2022-01-06 00:50:00|8218.4|8185.6|8220.6|8187.8|8225.6|8192.8|8216.9|8184.1|0
1641430500000|2022-01-06 00:55:00|8220.8|8188|8220.1|8187.3|8222.9|8190.1|8218.6|8185.8|0
1641430800000|2022-01-06 01:00:00|8220.4|8187.6|8216|8183.2|8220.4|8187.6|8205.6|8172.8|0
1641431100000|2022-01-06 01:05:00|8212.9|8180.1|8205.2|8172.4|8213.5|8180.7|8204.9|8172.1|0
1641431400000|2022-01-06 01:10:00|8204.9|8172.1|8198.3|8165.5|8206.5|8173.7|8196.2|8163.4|0
1641431700000|2022-01-06 01:15:00|8198|8165.2|8194.2|8161.4|8199.2|8166.4|8193.7|8160.9|0
1641432000000|2022-01-06 01:20:00|8194|8161.2|8196.2|8163.4|8199.6|8166.8|8193.8|8161|0
1641432300000|2022-01-06 01:25:00|8196.8|8164|8192.2|8159.4|8199|8166.2|8192.2|8159.4|0
1641432600000|2022-01-06 01:30:00|8189.7|8157.1|8196|8163.2|8196.8|8164|8189.4|8156.8|0
1641432900000|2022-01-06 01:35:00|8197.9|8165.1|8208.6|8175.8|8208.6|8175.8|8197.9|8165.1|0
1641433200000|2022-01-06 01:40:00|8207.7|8174.9|8199.4|8166.6|8207.7|8174.9|8198.7|8165.9|0
1641433500000|2022-01-06 01:45:00|8198.6|8165.8|8196|8163.2|8199.2|8166.4|8195.5|8162.7|0
1641433800000|2022-01-06 01:50:00|8194.7|8161.9|8196.1|8163.3|8201.2|8168.4|8194.7|8161.9|0
1641434100000|2022-01-06 01:55:00|8198|8165.2|8192.7|8159.9|8198|8165.2|8192.7|8159.9|0
1641434400000|2022-01-06 02:00:00|8195.2|8162.4|8190.8|8158.2|8195.2|8162.4|8190.7|8158.1|0
1641434700000|2022-01-06 02:05:00|8191.5|8158.7|8189.4|8156.8|8192.9|8160.1|8188.5|8155.9|0
1641435000000|2022-01-06 02:10:00|8192.5|8159.7|8190.6|8158|8192.5|8159.7|8185.9|8153.3|0
1641435300000|2022-01-06 02:15:00|8191.1|8158.5|8189.2|8156.6|8192.6|8159.8|8183.1|8150.5|0
1641435600000|2022-01-06 02:20:00|8190.5|8157.9|8185|8152.4|8190.5|8157.9|8185|8152.4|0
1641435900000|2022-01-06 02:25:00|8183.3|8150.7|8186|8153.4|8190.9|8158.3|8183.3|8150.7|0
1641436200000|2022-01-06 02:30:00|8186.9|8154.3|8185|8152.4|8186.9|8154.3|8181.3|8148.7|0
1641436500000|2022-01-06 02:35:00|8183.9|8151.3|8177.5|8144.9|8183.9|8151.3|8176.7|8144.1|0
1641436800000|2022-01-06 02:40:00|8171.7|8139.1|8174.3|8141.7|8174.3|8141.7|8171.7|8139.1|0
1641437100000|2022-01-06 02:45:00|8173|8140.4|8172.8|8140.2|8175.2|8142.6|8170|8137.4|0
1641437400000|2022-01-06 02:50:00|8172.5|8139.9|8154.2|8121.6|8175.1|8142.5|8150.8|8118.2|0
1641437700000|2022-01-06 02:55:00|8152.9|8120.3|8157.9|8125.3|8157.9|8125.3|8144.6|8112|0
1641438000000|2022-01-06 03:00:00|8158.6|8126|8155.4|8122.8|8159.5|8126.9|8155.1|8122.5|0
1641438300000|2022-01-06 03:05:00|8155.6|8123|8146.9|8114.3|8156.1|8123.5|8146.9|8114.3|0
1641438600000|2022-01-06 03:10:00|8147.9|8115.3|8144.6|8112|8147.9|8115.3|8138.9|8106.5|0
1641438900000|2022-01-06 03:15:00|8145|8112.4|8142.4|8109.8|8149.5|8116.9|8142.2|8109.6|0
1641439200000|2022-01-06 03:20:00|8143.1|8110.5|8132.8|8100.4|8143.1|8110.5|8132.8|8100.4|0
1641439500000|2022-01-06 03:25:00|8134.4|8102|8131.5|8099.1|8134.4|8102|8125.6|8093.2|0
1641439800000|2022-01-06 03:30:00|8132.8|8100.4|8121.8|8089.4|8132.8|8100.4|8121.5|8089.1|0
1641440100000|2022-01-06 03:35:00|8120.2|8087.8|8116.4|8084|8120.2|8087.8|8111.6|8079.2|0
1641440400000|2022-01-06 03:40:00|8118|8085.6|8095.3|8062.9|8118|8085.6|8090|8057.8|0
1641440700000|2022-01-06 03:45:00|8086|8053.8|8072.7|8040.5|8086|8053.8|8072.7|8040.5|0
1641441000000|2022-01-06 03:50:00|8072.8|8040.6|8065.9|8033.7|8074.6|8042.4|8063.5|8031.3|0
1641441300000|2022-01-06 03:55:00|8060.9|8028.7|8057.9|8025.7|8063.8|8031.6|8057.9|8025.7|0
1641441600000|2022-01-06 04:00:00|8057.8|8025.6|8057.2|8025|8062.4|8030.2|8050.9|8018.7|0
1641441900000|2022-01-06 04:05:00|8055.7|8023.5|8057.2|8025|8057.2|8025|8051.2|8019|0
1641442200000|2022-01-06 04:10:00|8048.9|8016.7|8050|8017.8|8053.1|8020.9|8046.2|8014|0
1641442500000|2022-01-06 04:15:00|8045.1|8012.9|8040.5|8008.5|8045.1|8012.9|8035.1|8003.1|0
1641442800000|2022-01-06 04:20:00|8041.5|8009.3|8039.4|8007.4|8041.5|8009.3|8037.6|8005.6|0
1641443100000|2022-01-06 04:25:00|8042.1|8009.9|8052.5|8020.3|8053.8|8021.6|8039.8|8007.8|0
1641443400000|2022-01-06 04:30:00|8049.7|8017.5|8036.1|8004.1|8049.7|8017.5|8034.3|8002.3|0
1641443700000|2022-01-06 04:35:00|8042.1|8009.9|8037.1|8005.1|8042.1|8009.9|8032.7|8000.7|0
1641444000000|2022-01-06 04:40:00|8038.4|8006.4|8034.4|8002.4|8042.2|8010|8032.6|8000.6|0
1641444300000|2022-01-06 04:45:00|8040|8008|8059.2|8027|8061|8028.8|8040|8008|0
1641444600000|2022-01-06 04:50:00|8058.7|8026.5|8062.7|8030.5|8072.2|8040|8057.1|8024.9|0
1641444900000|2022-01-06 04:55:00|8060.8|8028.6|8085.4|8053.2|8085.4|8053.2|8059.6|8027.4|0
1641510600000|2022-01-06 23:10:00|8252.3|8219.3|8225.2|8192.4|8252.3|8219.3|8225.2|8192.4|0
1641510900000|2022-01-06 23:15:00|8216.5|8183.7|8209.4|8176.6|8223|8190.2|8203.4|8170.6|0
1641511200000|2022-01-06 23:20:00|8208.5|8175.7|8178.7|8146.1|8211.2|8178.4|8174.7|8142.1|0
1641511500000|2022-01-06 23:25:00|8182.7|8150.1|8205.1|8172.3|8205.1|8172.3|8182.7|8150.1|0
1641511800000|2022-01-06 23:30:00|8203.8|8171|8213.8|8181|8213.8|8181|8201.9|8169.1|0
1641512100000|2022-01-06 23:35:00|8202.1|8169.3|8204.5|8171.7|8208.6|8175.8|8199.9|8167.1|0
1641512400000|2022-01-06 23:40:00|8198.1|8165.3|8189.4|8156.8|8199.1|8166.3|8187.6|8155|0
1641512700000|2022-01-06 23:45:00|8187.7|8155.1|8197.6|8164.8|8197.6|8164.8|8187.7|8155.1|0
1641513000000|2022-01-06 23:50:00|8197.7|8164.9|8205.4|8172.6|8206|8173.2|8194.4|8161.6|0
1641513300000|2022-01-06 23:55:00|8207.5|8174.7|8199.7|8166.9|8207.5|8174.7|8195.7|8162.9|0
1641513600000|2022-01-07 00:00:00|8204.9|8172.1|8208.9|8176.1|8210.8|8178|8201.2|8168.4|0
1641513900000|2022-01-07 00:05:00|8208.1|8175.3|8206.4|8173.6|8209.1|8176.3|8204.2|8171.4|0
1641514200000|2022-01-07 00:10:00|8209.7|8176.9|8216.9|8184.1|8218.9|8186.1|8209|8176.2|0
1641514500000|2022-01-07 00:15:00|8224.5|8191.7|8244.3|8211.3|8245|8212|8224.5|8191.7|0
1641514800000|2022-01-07 00:20:00|8244.4|8211.4|8250.8|8217.8|8251.2|8218.2|8242.6|8209.6|0
1641515100000|2022-01-07 00:25:00|8248.3|8215.3|8239.3|8206.5|8250.1|8217.1|8235.6|8202.8|0
1641515400000|2022-01-07 00:30:00|8238.2|8205.4|8253.1|8220.1|8259.1|8226.1|8238.2|8205.4|0
1641515700000|2022-01-07 00:35:00|8253.9|8220.9|8234.1|8201.3|8253.9|8220.9|8232.8|8200|0
1641516000000|2022-01-07 00:40:00|8238|8205.2|8242.8|8209.8|8244.9|8211.9|8238|8205.2|0
1641516300000|2022-01-07 00:45:00|8247.5|8214.5|8234.9|8202.1|8247.5|8214.5|8229.3|8196.5|0
1641516600000|2022-01-07 00:50:00|8235|8202.2|8248.6|8215.6|8248.6|8215.6|8233.8|8201|0
1641516900000|2022-01-07 00:55:00|8252.1|8219.1|8242.3|8209.3|8252.1|8219.1|8239.4|8206.6|0
1641517200000|2022-01-07 01:00:00|8242.7|8209.7|8252.5|8219.5|8252.5|8219.5|8236.3|8203.5|0
1641517500000|2022-01-07 01:05:00|8256.7|8223.7|8250.6|8217.6|8257.9|8224.9|8248.5|8215.5|0
1641517800000|2022-01-07 01:10:00|8242.6|8209.6|8233.6|8200.8|8244.2|8211.2|8230.8|8198|0
1641518100000|2022-01-07 01:15:00|8234.3|8201.5|8240.1|8207.3|8241.1|8208.3|8234.3|8201.5|0
1641518400000|2022-01-07 01:20:00|8235.1|8202.3|8230.3|8197.5|8237.9|8205.1|8223.6|8190.8|0
1641518700000|2022-01-07 01:25:00|8232.6|8199.8|8241.2|8208.4|8244.3|8211.3|8232.6|8199.8|0
1641519000000|2022-01-07 01:30:00|8230|8197.2|8226.6|8193.8|8233.4|8200.6|8224.7|8191.9|0
1641519300000|2022-01-07 01:35:00|8225.3|8192.5|8216.8|8184|8226|8193.2|8216.8|8184|0
1641519600000|2022-01-07 01:40:00|8215.3|8182.5|8215.3|8182.5|8215.3|8182.5|8206.7|8173.9|0
1641519900000|2022-01-07 01:45:00|8214|8181.2|8225.2|8192.4|8228.5|8195.7|8213.5|8180.7|0
1641520200000|2022-01-07 01:50:00|8223.6|8190.8|8216.8|8184|8223.6|8190.8|8214.4|8181.6|0
1641520500000|2022-01-07 01:55:00|8215|8182.2|8230.5|8197.7|8230.5|8197.7|8215|8182.2|0
1641520800000|2022-01-07 02:00:00|8230.7|8197.9|8221.4|8188.6|8232.5|8199.7|8221.4|8188.6|0
1641521100000|2022-01-07 02:05:00|8222.4|8189.6|8219.6|8186.8|8222.4|8189.6|8216.2|8183.4|0
1641521400000|2022-01-07 02:10:00|8219|8186.2|8218.9|8186.1|8220.7|8187.9|8217.1|8184.3|0
1641521700000|2022-01-07 02:15:00|8219.2|8186.4|8219.1|8186.3|8219.5|8186.7|8216.3|8183.5|0
1641522000000|2022-01-07 02:20:00|8221.1|8188.3|8221|8188.2|8223.4|8190.6|8216.7|8183.9|0
1641522300000|2022-01-07 02:25:00|8224.6|8191.8|8219.4|8186.6|8224.6|8191.8|8219.4|8186.6|0
1641522600000|2022-01-07 02:30:00|8214.9|8182.1|8229.6|8196.8|8231.7|8198.9|8214.9|8182.1|0
1641522900000|2022-01-07 02:35:00|8228.3|8195.5|8228.4|8195.6|8231.8|8199|8226.6|8193.8|0
1641523200000|2022-01-07 02:40:00|8229.5|8196.7|8230.5|8197.7|8231.2|8198.4|8226.3|8193.5|0
1641523500000|2022-01-07 02:45:00|8231.3|8198.5|8227|8194.2|8233.3|8200.5|8227|8194.2|0
1641523800000|2022-01-07 02:50:00|8228.5|8195.7|8235.3|8202.5|8237.9|8205.1|8228.5|8195.7|0
1641524100000|2022-01-07 02:55:00|8237.2|8204.4|8234.9|8202.1|8237.2|8204.4|8233.7|8200.9|0
1641524400000|2022-01-07 03:00:00|8238.6|8205.8|8246|8213|8246|8213|8238.4|8205.6|0
1641524700000|2022-01-07 03:05:00|8247.7|8214.7|8252.2|8219.2|8252.2|8219.2|8247.5|8214.5|0
1641525000000|2022-01-07 03:10:00|8249.2|8216.2|8257.1|8224.1|8257.1|8224.1|8249.2|8216.2|0
1641525300000|2022-01-07 03:15:00|8254.1|8221.1|8254.4|8221.4|8256.6|8223.6|8252|8219|0
1641525600000|2022-01-07 03:20:00|8252.9|8219.9|8259.9|8226.9|8259.9|8226.9|8252.9|8219.9|0
1641525900000|2022-01-07 03:25:00|8267.5|8234.5|8266.2|8233.2|8267.5|8234.5|8262.2|8229.2|0
1641526200000|2022-01-07 03:30:00|8265.6|8232.6|8255.3|8222.3|8269.6|8236.6|8253.8|8220.8|0
1641526500000|2022-01-07 03:35:00|8252.3|8219.3|8256|8223|8256.3|8223.3|8251.2|8218.2|0
1641526800000|2022-01-07 03:40:00|8253.9|8220.9|8257.5|8224.5|8257.5|8224.5|8251|8218|0
1641527100000|2022-01-07 03:45:00|8255.1|8222.1|8249.2|8216.2|8256.8|8223.8|8244.9|8211.9|0
1641527400000|2022-01-07 03:50:00|8246|8213|8240.7|8207.9|8249|8216|8240.7|8207.9|0
1641527700000|2022-01-07 03:55:00|8245.3|8212.3|8253.8|8220.8|8254.8|8221.8|8245.3|8212.3|0
1641528000000|2022-01-07 04:00:00|8254.4|8221.4|8252.6|8219.6|8255.2|8222.2|8252.4|8219.4|0
1641528300000|2022-01-07 04:05:00|8250.9|8217.9|8255|8222|8258.8|8225.8|8250.9|8217.9|0
1641528600000|2022-01-07 04:10:00|8255.4|8222.4|8241|8208.2|8255.4|8222.4|8241|8208.2|0
1641528900000|2022-01-07 04:15:00|8240.3|8207.5|8245.5|8212.5|8248.2|8215.2|8240.3|8207.5|0
1641529200000|2022-01-07 04:20:00|8244.4|8211.4|8248.3|8215.3|8248.3|8215.3|8240.5|8207.7|0
1641529500000|2022-01-07 04:25:00|8243.1|8210.1|8241.7|8208.7|8246.6|8213.6|8241.7|8208.7|0
1641529800000|2022-01-07 04:30:00|8241.3|8208.5|8244.5|8211.5|8246.2|8213.2|8241.1|8208.3|0
1641530100000|2022-01-07 04:35:00|8245.1|8212.1|8247.6|8214.6|8248.1|8215.1|8243.6|8210.6|0
1641530400000|2022-01-07 04:40:00|8242.1|8209.1|8236.8|8204|8247|8214|8234.6|8201.8|0
1641530700000|2022-01-07 04:45:00|8236.7|8203.9|8243.2|8210.2|8243.2|8210.2|8236.7|8203.9|0
1641531000000|2022-01-07 04:50:00|8241|8208.2|8245.1|8212.1|8250.9|8217.9|8240|8207.2|0
1641531300000|2022-01-07 04:55:00|8244.7|8211.7|8239.9|8207.1|8244.7|8211.7|8239.3|8206.5|0
1641769800000|2022-01-09 23:10:00|8257.8|8224.8|8284.3|8251.3|8284.3|8251.3|8229.2|8196.4|0
1641770100000|2022-01-09 23:15:00|8285|8252|8317.2|8284|8317.8|8284.6|8285|8252|0
1641770400000|2022-01-09 23:20:00|8313.3|8280.1|8306.1|8272.9|8316|8282.8|8305|8271.8|0
1641770700000|2022-01-09 23:25:00|8304.8|8271.6|8310|8276.8|8315.5|8282.3|8302.8|8269.6|0
1641771000000|2022-01-09 23:30:00|8312.9|8279.7|8317.2|8284|8320.3|8287.1|8312.9|8279.7|0
1641771300000|2022-01-09 23:35:00|8321.3|8288.1|8323.6|8290.4|8331.1|8297.9|8321.3|8288.1|0
1641771600000|2022-01-09 23:40:00|8325.7|8292.5|8335.8|8302.6|8336.2|8303|8325.7|8292.5|0
1641771900000|2022-01-09 23:45:00|8334.4|8301.2|8329.5|8296.3|8334.4|8301.2|8328.3|8295.1|0
1641772200000|2022-01-09 23:50:00|8327.5|8294.3|8337.8|8304.6|8337.8|8304.6|8327.5|8294.3|0
1641772500000|2022-01-09 23:55:00|8336.1|8302.9|8333.5|8300.3|8339.4|8306.2|8333.2|8300|0
1641772800000|2022-01-10 00:00:00|8338.2|8305|8344.5|8311.1|8344.7|8311.3|8331|8297.8|0
1641773100000|2022-01-10 00:05:00|8349.1|8315.7|8348.6|8315.2|8350.1|8316.7|8346.4|8313|0
1641773400000|2022-01-10 00:10:00|8341.9|8308.5|8355.8|8322.4|8355.8|8322.4|8341.9|8308.5|0
1641773700000|2022-01-10 00:15:00|8354.9|8321.5|8334.2|8301|8354.9|8321.5|8332|8298.8|0
1641774000000|2022-01-10 00:20:00|8336|8302.8|8352.2|8318.8|8352.2|8318.8|8336|8302.8|0
1641774300000|2022-01-10 00:25:00|8354.2|8320.8|8360.2|8326.8|8362.7|8329.3|8354.2|8320.8|0
1641774600000|2022-01-10 00:30:00|8357.1|8323.7|8353.2|8319.8|8366.7|8333.3|8353.2|8319.8|0
1641774900000|2022-01-10 00:35:00|8354.4|8321|8361.5|8328.1|8361.6|8328.2|8354.4|8321|0
1641775200000|2022-01-10 00:40:00|8363|8329.6|8370.8|8337.4|8371.3|8337.9|8363|8329.6|0
1641775500000|2022-01-10 00:45:00|8372.5|8339.1|8392.7|8359.1|8392.7|8359.1|8371.7|8338.3|0
1641775800000|2022-01-10 00:50:00|8392|8358.4|8385.9|8352.5|8392|8358.4|8383.9|8350.5|0
1641776100000|2022-01-10 00:55:00|8387.2|8353.8|8385.9|8352.5|8391.8|8358.3|8383.4|8350|0
1641776400000|2022-01-10 01:00:00|8386.9|8353.5|8385.7|8352.3|8391.8|8358.3|8383.5|8350.1|0
1641776700000|2022-01-10 01:05:00|8385.3|8351.9|8383.1|8349.7|8385.3|8351.9|8381.6|8348.2|0
1641777000000|2022-01-10 01:10:00|8385.8|8352.4|8387.2|8353.8|8387.2|8353.8|8383.5|8350.1|0
1641777300000|2022-01-10 01:15:00|8389.2|8355.8|8386.3|8352.9|8389.8|8356.4|8383.8|8350.4|0
1641777600000|2022-01-10 01:20:00|8389.3|8355.9|8387|8353.6|8393.3|8359.7|8384.6|8351.2|0
1641777900000|2022-01-10 01:25:00|8384.7|8351.3|8384|8350.6|8388.7|8355.3|8378.4|8345|0
1641778200000|2022-01-10 01:30:00|8385.6|8352.2|8383.2|8349.8|8385.6|8352.2|8380.1|8346.7|0
1641778500000|2022-01-10 01:35:00|8379.2|8345.8|8376.7|8343.3|8382|8348.6|8374.8|8341.4|0
1641778800000|2022-01-10 01:40:00|8378.1|8344.7|8364.6|8331.2|8378.1|8344.7|8364.6|8331.2|0
1641779100000|2022-01-10 01:45:00|8363.2|8329.8|8352.6|8319.2|8367.5|8334.1|8352.6|8319.2|0
1641779400000|2022-01-10 01:50:00|8352.9|8319.5|8357.3|8323.9|8359.5|8326.1|8352.3|8318.9|0
1641779700000|2022-01-10 01:55:00|8359.8|8326.4|8362.9|8329.5|8367.9|8334.5|8359.8|8326.4|0
1641780000000|2022-01-10 02:00:00|8359.8|8326.4|8345.2|8311.8|8361.6|8328.2|8345.2|8311.8|0
1641780300000|2022-01-10 02:05:00|8345.7|8312.3|8339.9|8306.7|8347|8313.6|8339.9|8306.7|0
1641780600000|2022-01-10 02:10:00|8343.5|8310.1|8344.9|8311.5|8351.5|8318.1|8343.5|8310.1|0
1641780900000|2022-01-10 02:15:00|8347.2|8313.8|8336.5|8303.3|8347.2|8313.8|8335.4|8302.2|0
1641781200000|2022-01-10 02:20:00|8335.8|8302.6|8331.3|8298.1|8337.9|8304.7|8330.7|8297.5|0
1641781500000|2022-01-10 02:25:00|8338.9|8305.7|8334.1|8300.9|8340|8306.8|8333.3|8300.1|0
1641781800000|2022-01-10 02:30:00|8335.8|8302.6|8330.8|8297.6|8335.8|8302.6|8330.1|8296.9|0
1641782100000|2022-01-10 02:35:00|8330.6|8297.4|8335.3|8302.1|8335.3|8302.1|8330.4|8297.2|0
1641782400000|2022-01-10 02:40:00|8337.2|8304|8348.8|8315.4|8348.8|8315.4|8337.2|8304|0
1641782700000|2022-01-10 02:45:00|8348.1|8314.7|8351|8317.6|8353|8319.6|8347.2|8313.8|0
1641783000000|2022-01-10 02:50:00|8349.2|8315.8|8346.5|8313.1|8351.8|8318.4|8346.5|8313.1|0
1641783300000|2022-01-10 02:55:00|8347.1|8313.7|8348.1|8314.7|8348.8|8315.4|8343.9|8310.5|0
1641783600000|2022-01-10 03:00:00|8349.6|8316.2|8346.8|8313.4|8351.4|8318|8342.7|8309.3|0
1641783900000|2022-01-10 03:05:00|8348.1|8314.7|8352.9|8319.5|8354.2|8320.8|8346.3|8312.9|0
1641784200000|2022-01-10 03:10:00|8349.4|8316|8351|8317.6|8351.9|8318.5|8348|8314.6|0
1641784500000|2022-01-10 03:15:00|8349.2|8315.8|8353.1|8319.7|8353.6|8320.2|8348.3|8314.9|0
1641784800000|2022-01-10 03:20:00|8352|8318.6|8348.1|8314.7|8352|8318.6|8346.2|8312.8|0
1641785100000|2022-01-10 03:25:00|8351.8|8318.4|8355.9|8322.5|8357|8323.6|8351.2|8317.8|0
1641785400000|2022-01-10 03:30:00|8357|8323.6|8355.1|8321.7|8359.1|8325.7|8353.6|8320.2|0
1641785700000|2022-01-10 03:35:00|8357|8323.6|8357.8|8324.4|8359.7|8326.3|8353.3|8319.9|0
1641786000000|2022-01-10 03:40:00|8358.9|8325.5|8345.8|8312.4|8358.9|8325.5|8345.6|8312.2|0
1641786300000|2022-01-10 03:45:00|8345.2|8311.8|8342.8|8309.4|8346.2|8312.8|8342.8|8309.4|0
1641786600000|2022-01-10 03:50:00|8342.2|8308.8|8347.1|8313.7|8347.1|8313.7|8338.5|8305.3|0
1641786900000|2022-01-10 03:55:00|8346.5|8313.1|8349.1|8315.7|8349.1|8315.7|8344.4|8311|0
1641787200000|2022-01-10 04:00:00|8350.2|8316.8|8349.4|8316|8352.6|8319.2|8344.5|8311.1|0
1641787500000|2022-01-10 04:05:00|8348.8|8315.4|8356.7|8323.3|8360.6|8327.2|8348.8|8315.4|0
1641787800000|2022-01-10 04:10:00|8362|8328.6|8362.6|8329.2|8363.1|8329.7|8360.6|8327.2|0
1641788100000|2022-01-10 04:15:00|8363.3|8329.9|8364.7|8331.3|8365.6|8332.2|8362.7|8329.3|0
1641788400000|2022-01-10 04:20:00|8366|8332.6|8366.2|8332.8|8368.1|8334.7|8361|8327.6|0
1641788700000|2022-01-10 04:25:00|8368.6|8335.2|8369.7|8336.3|8370|8336.6|8365.8|8332.4|0
1641789000000|2022-01-10 04:30:00|8369.5|8336.1|8368.2|8334.8|8371.1|8337.7|8367.9|8334.5|0
1641789300000|2022-01-10 04:35:00|8367.8|8334.4|8369.4|8336|8369.4|8336|8364|8330.6|0
1641789600000|2022-01-10 04:40:00|8371.8|8338.4|8363.3|8329.9|8371.8|8338.4|8359.5|8326.1|0
1641789900000|2022-01-10 04:45:00|8362.8|8329.4|8365|8331.6|8365|8331.6|8359.4|8326|0
1641790200000|2022-01-10 04:50:00|8362|8328.6|8351.9|8318.5|8362|8328.6|8350.4|8317|0
1641790500000|2022-01-10 04:55:00|8351.8|8318.4|8347.2|8313.8|8353.2|8319.8|8345.1|8311.7|0
1641856200000|2022-01-10 23:10:00|8234.9|8202.1|8257.4|8224.4|8257.4|8224.4|8224.7|8191.9|0
1641856500000|2022-01-10 23:15:00|8266.5|8233.5|8278.9|8245.9|8279.3|8246.3|8266.5|8233.5|0
1641856800000|2022-01-10 23:20:00|8280.6|8247.6|8281.2|8248.2|8290.1|8257.1|8275.9|8242.9|0
1641857100000|2022-01-10 23:25:00|8283.7|8250.7|8313.4|8280.2|8313.4|8280.2|8283.7|8250.7|0
1641857400000|2022-01-10 23:30:00|8315.5|8282.3|8303|8269.8|8316.8|8283.6|8303|8269.8|0
1641857700000|2022-01-10 23:35:00|8300.9|8267.7|8310.1|8276.9|8313.1|8279.9|8299.4|8266.2|0
1641858000000|2022-01-10 23:40:00|8310|8276.8|8305.5|8272.3|8311|8277.8|8303.9|8270.7|0
1641858300000|2022-01-10 23:45:00|8308.5|8275.3|8307|8273.8|8314.9|8281.7|8307|8273.8|0
1641858600000|2022-01-10 23:50:00|8305.8|8272.6|8297.2|8264|8305.8|8272.6|8296.9|8263.7|0
1641858900000|2022-01-10 23:55:00|8297.8|8264.6|8299.4|8266.2|8305.4|8272.2|8297.8|8264.6|0
1641859200000|2022-01-11 00:00:00|8294|8260.8|8288.2|8255.2|8294|8260.8|8283.6|8250.6|0
1641859500000|2022-01-11 00:05:00|8296.6|8263.4|8273.1|8240.1|8298|8264.8|8273.1|8240.1|0
1641859800000|2022-01-11 00:10:00|8278|8245|8280.8|8247.8|8286.2|8253.2|8276.8|8243.8|0
1641860100000|2022-01-11 00:15:00|8271.4|8238.4|8270.6|8237.6|8275.2|8242.2|8268.5|8235.5|0
1641860400000|2022-01-11 00:20:00|8272|8239|8276.2|8243.2|8280.9|8247.9|8271.1|8238.1|0
1641860700000|2022-01-11 00:25:00|8276.1|8243.1|8264.1|8231.1|8278.7|8245.7|8264.1|8231.1|0
1641861000000|2022-01-11 00:30:00|8265|8232|8263.1|8230.1|8265|8232|8260.1|8227.1|0
1641861300000|2022-01-11 00:35:00|8258.9|8225.9|8273.2|8240.2|8274.6|8241.6|8258.9|8225.9|0
1641861600000|2022-01-11 00:40:00|8274.1|8241.1|8277.3|8244.3|8282.6|8249.6|8271.9|8238.9|0
1641861900000|2022-01-11 00:45:00|8277.5|8244.5|8283.1|8250.1|8284.3|8251.3|8275.8|8242.8|0
1641862200000|2022-01-11 00:50:00|8282.5|8249.5|8288.9|8255.9|8290.7|8257.7|8282.5|8249.5|0
1641862500000|2022-01-11 00:55:00|8292.1|8258.9|8298.5|8265.3|8302|8268.8|8288.7|8255.7|0
1641862800000|2022-01-11 01:00:00|8300.3|8267.1|8281.4|8248.4|8300.3|8267.1|8281.4|8248.4|0
1641863100000|2022-01-11 01:05:00|8274.6|8241.6|8271.2|8238.2|8275.8|8242.8|8270.3|8237.3|0
1641863400000|2022-01-11 01:10:00|8264.2|8231.2|8259.3|8226.3|8265.6|8232.6|8258.3|8225.3|0
1641863700000|2022-01-11 01:15:00|8263.8|8230.8|8275.8|8242.8|8275.8|8242.8|8255.4|8222.4|0
1641864000000|2022-01-11 01:20:00|8276.1|8243.1|8275.6|8242.6|8281.4|8248.4|8275.6|8242.6|0
1641864300000|2022-01-11 01:25:00|8267.6|8234.6|8275.4|8242.4|8280.6|8247.6|8267.6|8234.6|0
1641864600000|2022-01-11 01:30:00|8275.9|8242.9|8281.8|8248.8|8284.2|8251.2|8275.2|8242.2|0
1641864900000|2022-01-11 01:35:00|8278.3|8245.3|8276.3|8243.3|8279.8|8246.8|8274.7|8241.7|0
1641865200000|2022-01-11 01:40:00|8281|8248|8274.3|8241.3|8281|8248|8274|8241|0
1641865500000|2022-01-11 01:45:00|8269.3|8236.3|8278|8245|8280|8247|8269.3|8236.3|0
1641865800000|2022-01-11 01:50:00|8279.2|8246.2|8281.4|8248.4|8281.9|8248.9|8278.5|8245.5|0
1641866100000|2022-01-11 01:55:00|8280.3|8247.3|8278.3|8245.3|8284.2|8251.2|8278.3|8245.3|0
1641866400000|2022-01-11 02:00:00|8278.1|8245.1|8264.8|8231.8|8278.1|8245.1|8264.8|8231.8|0
1641866700000|2022-01-11 02:05:00|8267.4|8234.4|8281.5|8248.5|8281.5|8248.5|8266.4|8233.4|0
1641867000000|2022-01-11 02:10:00|8280.6|8247.6|8289.1|8256.1|8291.7|8258.5|8280.6|8247.6|0
1641867300000|2022-01-11 02:15:00|8286.8|8253.8|8284.2|8251.2|8290.7|8257.7|8281.8|8248.8|0
1641867600000|2022-01-11 02:20:00|8284|8251|8298.4|8265.2|8298.4|8265.2|8281.8|8248.8|0
1641867900000|2022-01-11 02:25:00|8297.9|8264.7|8302|8268.8|8305.9|8272.7|8297.9|8264.7|0
1641868200000|2022-01-11 02:30:00|8302.2|8269|8318.8|8285.6|8321.5|8288.3|8299.1|8265.9|0
1641868500000|2022-01-11 02:35:00|8319.6|8286.4|8310.3|8277.1|8320.4|8287.2|8307.8|8274.6|0
1641868800000|2022-01-11 02:40:00|8309.9|8276.7|8311.3|8278.1|8314.2|8281|8309.9|8276.7|0
1641869100000|2022-01-11 02:45:00|8311.4|8278.2|8318.2|8285|8320.4|8287.2|8309|8275.8|0
1641869400000|2022-01-11 02:50:00|8317.4|8284.2|8336.6|8303.4|8336.6|8303.4|8317.3|8284.1|0
1641869700000|2022-01-11 02:55:00|8332.5|8299.3|8329|8295.8|8335.5|8302.3|8326|8292.8|0
1641870000000|2022-01-11 03:00:00|8328.1|8294.9|8320.6|8287.4|8328.1|8294.9|8318.3|8285.1|0
1641870300000|2022-01-11 03:05:00|8319.1|8285.9|8321.7|8288.5|8321.7|8288.5|8314.3|8281.1|0
1641870600000|2022-01-11 03:10:00|8321.9|8288.7|8314.9|8281.7|8323.1|8289.9|8314.9|8281.7|0
1641870900000|2022-01-11 03:15:00|8316.2|8283|8316.3|8283.1|8316.3|8283.1|8311.1|8277.9|0
1641871200000|2022-01-11 03:20:00|8318.6|8285.4|8315.8|8282.6|8320.3|8287.1|8315.7|8282.5|0
1641871500000|2022-01-11 03:25:00|8315.3|8282.1|8311.6|8278.4|8318.2|8285|8309|8275.8|0
1641871800000|2022-01-11 03:30:00|8306.8|8273.6|8307.7|8274.5|8312|8278.8|8304.1|8270.9|0
1641872100000|2022-01-11 03:35:00|8307.1|8273.9|8302.3|8269.1|8307.9|8274.7|8300|8266.8|0
1641872400000|2022-01-11 03:40:00|8302.9|8269.7|8308.3|8275.1|8311.2|8278|8302.9|8269.7|0
1641872700000|2022-01-11 03:45:00|8309.1|8275.9|8309.7|8276.5|8309.7|8276.5|8304.8|8271.6|0
1641873000000|2022-01-11 03:50:00|8307.8|8274.6|8308.5|8275.3|8312.7|8279.5|8307.4|8274.2|0
1641873300000|2022-01-11 03:55:00|8312.8|8279.6|8313.8|8280.6|8314.9|8281.7|8310.8|8277.6|0
1641873600000|2022-01-11 04:00:00|8314.4|8281.2|8308.8|8275.6|8314.4|8281.2|8303.3|8270.1|0
1641873900000|2022-01-11 04:05:00|8307.1|8273.9|8305.9|8272.7|8309.9|8276.7|8305.9|8272.7|0
1641874200000|2022-01-11 04:10:00|8303.6|8270.4|8303.1|8269.9|8304.2|8271|8300.7|8267.5|0
1641874500000|2022-01-11 04:15:00|8302.8|8269.6|8302.3|8269.1|8305.2|8272|8299.3|8266.1|0
1641874800000|2022-01-11 04:20:00|8302.6|8269.4|8301.2|8268|8303.6|8270.4|8297.8|8264.6|0
1641875100000|2022-01-11 04:25:00|8303.8|8270.6|8302.2|8269|8307|8273.8|8302.2|8269|0
1641875400000|2022-01-11 04:30:00|8302|8268.8|8294.4|8261.2|8302|8268.8|8289.2|8256.2|0
1641875700000|2022-01-11 04:35:00|8300.1|8266.9|8302.2|8269|8302.2|8269|8297.9|8264.7|0
1641876000000|2022-01-11 04:40:00|8297.9|8264.7|8301|8267.8|8302.5|8269.3|8297.9|8264.7|0
1641876300000|2022-01-11 04:45:00|8297.2|8264|8302|8268.8|8302|8268.8|8297.1|8263.9|0
1641876600000|2022-01-11 04:50:00|8297.2|8264|8295.8|8262.6|8297.9|8264.7|8292.3|8259.1|0
1641876900000|2022-01-11 04:55:00|8290.8|8257.8|8297.1|8263.9|8297.1|8263.9|8287.9|8254.9|0
1641942600000|2022-01-11 23:10:00|8456.5|8422.7|8463|8429.2|8463.3|8429.5|8447.4|8413.6|0
1641942900000|2022-01-11 23:15:00|8462.6|8428.8|8482.3|8448.5|8487.4|8453.6|8462.6|8428.8|0
1641943200000|2022-01-11 23:20:00|8489.5|8455.7|8486.1|8452.3|8491.4|8457.6|8479.9|8446.1|0
1641943500000|2022-01-11 23:25:00|8492.5|8458.5|8478.7|8444.9|8492.5|8458.5|8472.4|8438.6|0
1641943800000|2022-01-11 23:30:00|8480.1|8446.3|8487.9|8454.1|8487.9|8454.1|8478.2|8444.4|0
1641944100000|2022-01-11 23:35:00|8490.4|8456.6|8486.3|8452.5|8490.4|8456.6|8478|8444.2|0
1641944400000|2022-01-11 23:40:00|8488.1|8454.3|8500.8|8466.8|8502|8468|8488.1|8454.3|0
1641944700000|2022-01-11 23:45:00|8496.7|8462.7|8493.5|8459.5|8496.7|8462.7|8488.8|8455|0
1641945000000|2022-01-11 23:50:00|8491.6|8457.8|8510.9|8476.9|8513.5|8479.5|8491.6|8457.8|0
1641945300000|2022-01-11 23:55:00|8510.2|8476.2|8503|8469|8512.3|8478.3|8499|8465|0
1641945600000|2022-01-12 00:00:00|8497.5|8463.5|8498.4|8464.4|8504.8|8470.8|8497.3|8463.3|0
1641945900000|2022-01-12 00:05:00|8499.4|8465.4|8513.4|8479.4|8513.4|8479.4|8497.4|8463.4|0
1641946200000|2022-01-12 00:10:00|8511.3|8477.3|8509.6|8475.6|8511.8|8477.8|8505.1|8471.1|0
1641946500000|2022-01-12 00:15:00|8510.4|8476.4|8510.1|8476.1|8511.8|8477.8|8509.4|8475.4|0
1641946800000|2022-01-12 00:20:00|8509.5|8475.5|8507.2|8473.2|8516.6|8482.6|8507.2|8473.2|0
1641947100000|2022-01-12 00:25:00|8510.3|8476.3|8498.5|8464.5|8510.3|8476.3|8498.5|8464.5|0
1641947400000|2022-01-12 00:30:00|8497.9|8463.9|8486.9|8453.1|8502.8|8468.8|8486.9|8453.1|0
1641947700000|2022-01-12 00:35:00|8488.5|8454.7|8498.4|8464.4|8498.4|8464.4|8484.8|8451|0
1641948000000|2022-01-12 00:40:00|8500.1|8466.1|8498.3|8464.3|8500.1|8466.1|8494.3|8460.3|0
1641948300000|2022-01-12 00:45:00|8494.9|8460.9|8501.2|8467.2|8501.2|8467.2|8494.9|8460.9|0
1641948600000|2022-01-12 00:50:00|8503.3|8469.3|8505.1|8471.1|8510.4|8476.4|8501|8467|0
1641948900000|2022-01-12 00:55:00|8503.9|8469.9|8511.2|8477.2|8511.9|8477.9|8503.4|8469.4|0
1641949200000|2022-01-12 01:00:00|8509.3|8475.3|8505.4|8471.4|8509.3|8475.3|8503|8469|0
1641949500000|2022-01-12 01:05:00|8507.1|8473.1|8502.1|8468.1|8510.2|8476.2|8502.1|8468.1|0
1641949800000|2022-01-12 01:10:00|8506.7|8472.7|8512.8|8478.8|8512.8|8478.8|8506.7|8472.7|0
1641950100000|2022-01-12 01:15:00|8513.1|8479.1|8513.5|8479.5|8516.6|8482.6|8509.7|8475.7|0
1641950400000|2022-01-12 01:20:00|8513.1|8479.1|8514.5|8480.5|8519.7|8485.7|8513.1|8479.1|0
1641950700000|2022-01-12 01:25:00|8517.3|8483.3|8512.5|8478.5|8517.3|8483.3|8510.2|8476.2|0
1641951000000|2022-01-12 01:30:00|8511.7|8477.7|8517.4|8483.4|8520|8486|8511.7|8477.7|0
1641951300000|2022-01-12 01:35:00|8518.7|8484.7|8516.9|8482.9|8523.7|8489.7|8516.5|8482.5|0
1641951600000|2022-01-12 01:40:00|8520.1|8486.1|8529.6|8495.6|8534|8500|8520.1|8486.1|0
1641951900000|2022-01-12 01:45:00|8528.8|8494.8|8525.8|8491.8|8532.3|8498.3|8524.4|8490.4|0
1641952200000|2022-01-12 01:50:00|8525.4|8491.4|8531.7|8497.7|8535.6|8501.6|8525.4|8491.4|0
1641952500000|2022-01-12 01:55:00|8535.2|8501.2|8534.2|8500.2|8535.2|8501.2|8530.4|8496.4|0
1641952800000|2022-01-12 02:00:00|8533.3|8499.3|8544.1|8509.9|8546.5|8512.3|8533.3|8499.3|0
1641953100000|2022-01-12 02:05:00|8543.2|8509|8538.7|8504.7|8545.7|8511.5|8538.7|8504.7|0
1641953400000|2022-01-12 02:10:00|8538|8504|8542.5|8508.3|8543.4|8509.2|8538|8504|0
1641953700000|2022-01-12 02:15:00|8541.9|8507.9|8545.3|8511.1|8548.5|8514.3|8539|8505|0
1641954000000|2022-01-12 02:20:00|8543.2|8509|8551.5|8517.3|8551.5|8517.3|8543.2|8509|0
1641954300000|2022-01-12 02:25:00|8546.6|8512.4|8551.9|8517.7|8555.7|8521.5|8546.6|8512.4|0
1641954600000|2022-01-12 02:30:00|8553.3|8519.1|8545.7|8511.5|8555.2|8521|8543.8|8509.6|0
1641954900000|2022-01-12 02:35:00|8542.3|8508.1|8549.3|8515.1|8549.7|8515.5|8541|8507|0
1641955200000|2022-01-12 02:40:00|8552.6|8518.4|8555.2|8521|8559.3|8525.1|8552.6|8518.4|0
1641955500000|2022-01-12 02:45:00|8554.1|8519.9|8551.8|8517.6|8554.3|8520.1|8550.6|8516.4|0
1641955800000|2022-01-12 02:50:00|8552.3|8518.1|8550.4|8516.2|8555.1|8520.9|8550.4|8516.2|0
1641956100000|2022-01-12 02:55:00|8551.4|8517.2|8557|8522.8|8557|8522.8|8550.8|8516.6|0
1641956400000|2022-01-12 03:00:00|8557.4|8523.2|8555.5|8521.3|8558.6|8524.4|8553.7|8519.5|0
1641956700000|2022-01-12 03:05:00|8556.8|8522.6|8563.2|8529|8563.9|8529.7|8555.1|8520.9|0
1641957000000|2022-01-12 03:10:00|8562.9|8528.7|8563.5|8529.3|8568.7|8534.5|8562.9|8528.7|0
1641957300000|2022-01-12 03:15:00|8563.1|8528.9|8559.2|8525|8565.4|8531.2|8555.3|8521.1|0
1641957600000|2022-01-12 03:20:00|8559.9|8525.7|8561.6|8527.4|8561.6|8527.4|8556.6|8522.4|0
1641957900000|2022-01-12 03:25:00|8559.5|8525.3|8551.7|8517.5|8561.4|8527.2|8551.7|8517.5|0
1641958200000|2022-01-12 03:30:00|8549.4|8515.2|8548.3|8514.1|8552.6|8518.4|8547.2|8513|0
1641958500000|2022-01-12 03:35:00|8545.8|8511.6|8557.9|8523.7|8557.9|8523.7|8545.8|8511.6|0
1641958800000|2022-01-12 03:40:00|8557|8522.8|8553.6|8519.4|8558.7|8524.5|8551.6|8517.4|0
1641959100000|2022-01-12 03:45:00|8556|8521.8|8552.3|8518.1|8556|8521.8|8550.3|8516.1|0
1641959400000|2022-01-12 03:50:00|8551.3|8517.1|8551.8|8517.6|8551.8|8517.6|8547.3|8513.1|0
1641959700000|2022-01-12 03:55:00|8548.8|8514.6|8548.9|8514.7|8552.4|8518.2|8547.9|8513.7|0
1641960000000|2022-01-12 04:00:00|8551.9|8517.7|8553.3|8519.1|8554.3|8520.1|8551.6|8517.4|0
1641960300000|2022-01-12 04:05:00|8553.2|8519|8553.6|8519.4|8554.6|8520.4|8552.6|8518.4|0
1641960600000|2022-01-12 04:10:00|8554.1|8519.9|8533.8|8499.8|8554.8|8520.6|8533.8|8499.8|0
1641960900000|2022-01-12 04:15:00|8541.4|8507.4|8544|8509.8|8546.1|8511.9|8541.4|8507.4|0
1641961200000|2022-01-12 04:20:00|8544.5|8510.3|8545.1|8510.9|8547|8512.8|8543.1|8508.9|0
1641961500000|2022-01-12 04:25:00|8546.9|8512.7|8546.2|8512|8549.1|8514.9|8544.5|8510.3|0
1641961800000|2022-01-12 04:30:00|8544.8|8510.6|8530.9|8496.9|8545.5|8511.3|8530.9|8496.9|0
1641962100000|2022-01-12 04:35:00|8532.9|8498.9|8535.3|8501.3|8535.5|8501.5|8530.1|8496.1|0
1641962400000|2022-01-12 04:40:00|8537|8503|8544.1|8509.9|8545.8|8511.6|8535.5|8501.5|0
1641962700000|2022-01-12 04:45:00|8549.8|8515.6|8550.2|8516|8554.7|8520.5|8546.3|8512.1|0
1641963000000|2022-01-12 04:50:00|8550.8|8516.6|8552.6|8518.4|8552.9|8518.7|8548.8|8514.6|0
1641963300000|2022-01-12 04:55:00|8554.8|8520.6|8562.1|8527.9|8562.1|8527.9|8551.4|8517.2|0
1642029000000|2022-01-12 23:10:00|8682.2|8647.6|8652.7|8618.1|8682.2|8647.6|8644|8609.4|0
1642029300000|2022-01-12 23:15:00|8675|8640.4|8669.5|8634.9|8676.7|8642.1|8658.9|8624.3|0
1642029600000|2022-01-12 23:20:00|8675.6|8641|8672.9|8638.3|8677.1|8642.5|8670.4|8635.8|0
1642029900000|2022-01-12 23:25:00|8672.6|8638|8674.6|8640|8674.6|8640|8659.9|8625.3|0
1642030200000|2022-01-12 23:30:00|8670.2|8635.6|8655.1|8620.5|8671.7|8637.1|8655.1|8620.5|0
1642030500000|2022-01-12 23:35:00|8653|8618.4|8658.4|8623.8|8658.6|8624|8649.1|8614.5|0
1642030800000|2022-01-12 23:40:00|8657.5|8622.9|8648.3|8613.7|8657.6|8623|8647.7|8613.1|0
1642031100000|2022-01-12 23:45:00|8651|8616.4|8661.1|8626.5|8661.1|8626.5|8647|8612.4|0
1642031400000|2022-01-12 23:50:00|8664.2|8629.6|8660.8|8626.2|8664.8|8630.2|8658.6|8624|0
1642031700000|2022-01-12 23:55:00|8666.6|8632|8674.5|8639.9|8674.5|8639.9|8665.3|8630.7|0
1642032000000|2022-01-13 00:00:00|8673.6|8639|8665.1|8630.5|8673.6|8639|8665.1|8630.5|0
1642032300000|2022-01-13 00:05:00|8663.6|8629|8658.5|8623.9|8663.6|8629|8655.8|8621.2|0
1642032600000|2022-01-13 00:10:00|8659|8624.4|8655.1|8620.5|8663.8|8629.2|8655|8620.4|0
1642032900000|2022-01-13 00:15:00|8659.9|8625.3|8650.7|8616.1|8661.7|8627.1|8650.1|8615.5|0
1642033200000|2022-01-13 00:20:00|8649.3|8614.7|8652|8617.4|8659.6|8625|8647.8|8613.2|0
1642033500000|2022-01-13 00:25:00|8650.8|8616.2|8642.5|8607.9|8650.8|8616.2|8642.5|8607.9|0
1642033800000|2022-01-13 00:30:00|8642|8607.6|8645.7|8611.1|8645.7|8611.1|8641.8|8607.4|0
1642034100000|2022-01-13 00:35:00|8648.6|8614|8641.9|8607.5|8649.9|8615.3|8635.1|8600.7|0
1642034400000|2022-01-13 00:40:00|8637.4|8603|8634.3|8599.9|8643.1|8608.5|8634.3|8599.9|0
1642034700000|2022-01-13 00:45:00|8634.7|8600.3|8633.1|8598.7|8634.7|8600.3|8630.1|8595.7|0
1642035000000|2022-01-13 00:50:00|8632.9|8598.5|8639.2|8604.8|8639.2|8604.8|8631.4|8597|0
1642035300000|2022-01-13 00:55:00|8640.6|8606.2|8646.7|8612.1|8651.4|8616.8|8640.6|8606.2|0
1642035600000|2022-01-13 01:00:00|8647.3|8612.7|8648.7|8614.1|8648.7|8614.1|8643.2|8608.6|0
1642035900000|2022-01-13 01:05:00|8649.5|8614.9|8654.1|8619.5|8654.9|8620.3|8649.5|8614.9|0
1642036200000|2022-01-13 01:10:00|8659.5|8624.9|8659.4|8624.8|8665.5|8630.9|8659.4|8624.8|0
1642036500000|2022-01-13 01:15:00|8650.5|8615.9|8653.9|8619.3|8655.2|8620.6|8646.2|8611.6|0
1642036800000|2022-01-13 01:20:00|8655.2|8620.6|8656.1|8621.5|8657|8622.4|8652.3|8617.7|0
1642037100000|2022-01-13 01:25:00|8658.3|8623.7|8652.7|8618.1|8659.1|8624.5|8652.7|8618.1|0
1642037400000|2022-01-13 01:30:00|8655.3|8620.7|8658.7|8624.1|8658.9|8624.3|8653.6|8619|0
1642037700000|2022-01-13 01:35:00|8658.2|8623.6|8669.8|8635.2|8670|8635.4|8658.2|8623.6|0
1642038000000|2022-01-13 01:40:00|8668.5|8633.9|8675|8640.4|8675|8640.4|8667.2|8632.6|0
1642038300000|2022-01-13 01:45:00|8673.5|8638.9|8671.4|8636.8|8673.5|8638.9|8670.3|8635.7|0
1642038600000|2022-01-13 01:50:00|8671.5|8636.9|8666.9|8632.3|8672.7|8638.1|8666.9|8632.3|0
1642038900000|2022-01-13 01:55:00|8661|8626.4|8661.9|8627.3|8661.9|8627.3|8654.6|8620|0
1642039200000|2022-01-13 02:00:00|8662.3|8627.7|8655.8|8621.2|8662.9|8628.3|8655.8|8621.2|0
1642039500000|2022-01-13 02:05:00|8657.7|8623.1|8660.9|8626.3|8663.3|8628.7|8657.7|8623.1|0
1642039800000|2022-01-13 02:10:00|8662.5|8627.9|8658.6|8624|8664.2|8629.6|8658.6|8624|0
1642040100000|2022-01-13 02:15:00|8663.3|8628.7|8667|8632.4|8668.9|8634.3|8657.9|8623.3|0
1642040400000|2022-01-13 02:20:00|8669.1|8634.5|8652.7|8618.1|8669.1|8634.5|8652.7|8618.1|0
1642040700000|2022-01-13 02:25:00|8661.8|8627.2|8660.7|8626.1|8667.4|8632.8|8660.3|8625.7|0
1642041000000|2022-01-13 02:30:00|8665.5|8630.9|8664.5|8629.9|8668|8633.4|8663|8628.4|0
1642041300000|2022-01-13 02:35:00|8665.4|8630.8|8669.7|8635.1|8670.5|8635.9|8665.4|8630.8|0
1642041600000|2022-01-13 02:40:00|8667.9|8633.3|8676.3|8641.7|8678|8643.4|8667.9|8633.3|0
1642041900000|2022-01-13 02:45:00|8675.2|8640.6|8677.1|8642.5|8678.6|8644|8672.2|8637.6|0
1642042200000|2022-01-13 02:50:00|8676.2|8641.6|8678.3|8643.7|8679.3|8644.7|8676.2|8641.6|0
1642042500000|2022-01-13 02:55:00|8675.8|8641.2|8678.5|8643.9|8680|8645.4|8675.8|8641.2|0
1642042800000|2022-01-13 03:00:00|8674.9|8640.3|8670.3|8635.7|8677.5|8642.9|8667.3|8632.7|0
1642043100000|2022-01-13 03:05:00|8671.7|8637.1|8657.3|8622.7|8671.7|8637.1|8655.1|8620.5|0
1642043400000|2022-01-13 03:10:00|8661.8|8627.2|8648.6|8614|8661.8|8627.2|8648.6|8614|0
1642043700000|2022-01-13 03:15:00|8650.4|8615.8|8649.4|8614.8|8651.7|8617.1|8646.7|8612.1|0
1642044000000|2022-01-13 03:20:00|8649.8|8615.2|8653.2|8618.6|8656.5|8621.9|8649|8614.4|0
1642044300000|2022-01-13 03:25:00|8652.4|8617.8|8653.3|8618.7|8656.6|8622|8652.4|8617.8|0
1642044600000|2022-01-13 03:30:00|8651.9|8617.3|8639.8|8605.4|8651.9|8617.3|8636.1|8601.7|0
1642044900000|2022-01-13 03:35:00|8641.9|8607.5|8636.9|8602.5|8641.9|8607.5|8636.1|8601.7|0
1642045200000|2022-01-13 03:40:00|8642|8607.6|8641.2|8606.8|8642|8607.6|8635.3|8600.9|0
1642045500000|2022-01-13 03:45:00|8640.5|8606.1|8639.3|8604.9|8644.2|8609.6|8637.1|8602.7|0
1642045800000|2022-01-13 03:50:00|8639.6|8605.2|8647.1|8612.5|8647.1|8612.5|8636.5|8602.1|0
1642046100000|2022-01-13 03:55:00|8647.8|8613.2|8648.2|8613.6|8649.8|8615.2|8645.4|8610.8|0
1642046400000|2022-01-13 04:00:00|8645.9|8611.3|8649.2|8614.6|8649.4|8614.8|8645.9|8611.3|0
1642046700000|2022-01-13 04:05:00|8649.5|8614.9|8648.7|8614.1|8652.1|8617.5|8648.7|8614.1|0
1642047000000|2022-01-13 04:10:00|8649.6|8615|8652.1|8617.5|8652.1|8617.5|8646.8|8612.2|0
1642047300000|2022-01-13 04:15:00|8649|8614.4|8662.7|8628.1|8662.7|8628.1|8649|8614.4|0
1642047600000|2022-01-13 04:20:00|8660.4|8625.8|8661.4|8626.8|8663.5|8628.9|8659.1|8624.5|0
1642047900000|2022-01-13 04:25:00|8662.6|8628|8666.3|8631.7|8668|8633.4|8660.2|8625.6|0
1642048200000|2022-01-13 04:30:00|8666.6|8632|8665.8|8631.2|8670.2|8635.6|8665.8|8631.2|0
1642048500000|2022-01-13 04:35:00|8667.2|8632.6|8667.8|8633.2|8670.1|8635.5|8666.6|8632|0
1642048800000|2022-01-13 04:40:00|8669|8634.4|8668.4|8633.8|8671.1|8636.5|8667.5|8632.9|0
1642049100000|2022-01-13 04:45:00|8670.8|8636.2|8669.7|8635.1|8671|8636.4|8668.9|8634.3|0
1642049400000|2022-01-13 04:50:00|8667.7|8633.1|8669.7|8635.1|8672.3|8637.7|8667.2|8632.6|0
1642049700000|2022-01-13 04:55:00|8668.4|8633.8|8674|8639.4|8676.7|8642.1|8668.4|8633.8|0
1642115400000|2022-01-13 23:10:00|8609.2|8574.8|8595.7|8561.3|8609.2|8574.8|8581|8546.8|0
1642115700000|2022-01-13 23:15:00|8598.8|8564.4|8595.9|8561.5|8598.8|8564.4|8585.5|8551.3|0
1642116000000|2022-01-13 23:20:00|8596.5|8562.1|8578.6|8544.4|8596.5|8562.1|8572.2|8538|0
1642116300000|2022-01-13 23:25:00|8582.7|8548.5|8596.2|8561.8|8596.2|8561.8|8580.8|8546.6|0
1642116600000|2022-01-13 23:30:00|8591.2|8557|8596.6|8562.2|8606.4|8572|8591.2|8557|0
1642116900000|2022-01-13 23:35:00|8595.8|8561.4|8589|8554.8|8600.3|8565.9|8589|8554.8|0
1642117200000|2022-01-13 23:40:00|8590.3|8556.1|8594.2|8559.8|8597.5|8563.1|8590.3|8556.1|0
1642117500000|2022-01-13 23:45:00|8593.4|8559|8593.4|8559|8596|8561.6|8592|8557.8|0
1642117800000|2022-01-13 23:50:00|8595.7|8561.3|8597.8|8563.4|8603.1|8568.7|8591|8556.8|0
1642118100000|2022-01-13 23:55:00|8597.9|8563.5|8593|8558.6|8606.3|8571.9|8593|8558.6|0
1642118400000|2022-01-14 00:00:00|8594|8559.6|8577.6|8543.4|8595.9|8561.5|8577.6|8543.4|0
1642118700000|2022-01-14 00:05:00|8578.3|8544.1|8588.5|8554.3|8588.5|8554.3|8577.4|8543.2|0
1642119000000|2022-01-14 00:10:00|8588.1|8553.9|8578.6|8544.4|8588.1|8553.9|8574.7|8540.5|0
1642119300000|2022-01-14 00:15:00|8590.7|8556.5|8589.6|8555.4|8591.3|8557.1|8585.6|8551.4|0
1642119600000|2022-01-14 00:20:00|8587.7|8553.5|8578.1|8543.9|8589.8|8555.6|8578.1|8543.9|0
1642119900000|2022-01-14 00:25:00|8579.4|8545.2|8583.9|8549.7|8584|8549.8|8576.7|8542.5|0
1642120200000|2022-01-14 00:30:00|8588.6|8554.4|8574.1|8539.9|8588.6|8554.4|8571.2|8537|0
1642120500000|2022-01-14 00:35:00|8574.5|8540.3|8586.2|8552|8589.1|8554.9|8573|8538.8|0
1642120800000|2022-01-14 00:40:00|8583.4|8549.2|8582.7|8548.5|8583.4|8549.2|8573.1|8538.9|0
1642121100000|2022-01-14 00:45:00|8586.8|8552.6|8576.6|8542.4|8586.8|8552.6|8576.6|8542.4|0
1642121400000|2022-01-14 00:50:00|8575.3|8541.1|8581.6|8547.4|8582|8547.8|8574.3|8540.1|0
1642121700000|2022-01-14 00:55:00|8582.9|8548.7|8582.6|8548.4|8583.8|8549.6|8575.5|8541.3|0
1642122000000|2022-01-14 01:00:00|8584.3|8550.1|8578.4|8544.2|8584.3|8550.1|8574.8|8540.6|0
1642122300000|2022-01-14 01:05:00|8582.8|8548.6|8578.6|8544.4|8583|8548.8|8571|8536.8|0
1642122600000|2022-01-14 01:10:00|8582.7|8548.5|8576.7|8542.5|8582.7|8548.5|8572.9|8538.7|0
1642122900000|2022-01-14 01:15:00|8580.8|8546.6|8577.6|8543.4|8580.8|8546.6|8576|8541.8|0
1642123200000|2022-01-14 01:20:00|8577.2|8543|8589.1|8554.9|8589.7|8555.5|8577.2|8543|0
1642123500000|2022-01-14 01:25:00|8590.3|8556.1|8594.7|8560.3|8597.1|8562.7|8589.1|8554.9|0
1642123800000|2022-01-14 01:30:00|8602.4|8568|8603.2|8568.8|8606|8571.6|8602.4|8568|0
1642124100000|2022-01-14 01:35:00|8602.9|8568.5|8604.8|8570.4|8610.2|8575.8|8602.2|8567.8|0
1642124400000|2022-01-14 01:40:00|8602.9|8568.5|8604.5|8570.1|8605.4|8571|8597.2|8562.8|0
1642124700000|2022-01-14 01:45:00|8601.4|8567|8598.2|8563.8|8606.4|8572|8596.6|8562.2|0
1642125000000|2022-01-14 01:50:00|8597.8|8563.4|8595.5|8561.1|8603.2|8568.8|8595.5|8561.1|0
1642125300000|2022-01-14 01:55:00|8595.8|8561.4|8590.5|8556.3|8596.9|8562.5|8590.5|8556.3|0
1642125600000|2022-01-14 02:00:00|8589.2|8555|8599.6|8565.2|8599.6|8565.2|8588.5|8554.3|0
1642125900000|2022-01-14 02:05:00|8594.9|8560.5|8597.4|8563|8603.6|8569.2|8594.9|8560.5|0
1642126200000|2022-01-14 02:10:00|8595.3|8560.9|8587.9|8553.7|8596.7|8562.3|8585.2|8551|0
1642126500000|2022-01-14 02:15:00|8586.7|8552.5|8586.1|8551.9|8591.7|8557.5|8585.8|8551.6|0
1642126800000|2022-01-14 02:20:00|8586.4|8552.2|8579.4|8545.2|8586.4|8552.2|8578|8543.8|0
1642127100000|2022-01-14 02:25:00|8580.3|8546.1|8581.8|8547.6|8584.5|8550.3|8580.3|8546.1|0
1642127400000|2022-01-14 02:30:00|8584.2|8550|8589.9|8555.7|8593|8558.6|8584.2|8550|0
1642127700000|2022-01-14 02:35:00|8589.2|8555|8598.4|8564|8598.4|8564|8589.2|8555|0
1642128000000|2022-01-14 02:40:00|8599.8|8565.4|8600.8|8566.4|8601.3|8566.9|8597|8562.6|0
1642128300000|2022-01-14 02:45:00|8601.5|8567.1|8601.9|8567.5|8601.9|8567.5|8596.4|8562|0
1642128600000|2022-01-14 02:50:00|8602.5|8568.1|8603.8|8569.4|8603.8|8569.4|8600.2|8565.8|0
1642128900000|2022-01-14 02:55:00|8605.1|8570.7|8612.9|8578.5|8613.6|8579.2|8600.1|8565.7|0
1642129200000|2022-01-14 03:00:00|8610.8|8576.4|8602.4|8568|8610.8|8576.4|8602.4|8568|0
1642129500000|2022-01-14 03:05:00|8602.6|8568.2|8596.3|8561.9|8602.9|8568.5|8596.3|8561.9|0
1642129800000|2022-01-14 03:10:00|8596.1|8561.7|8602.5|8568.1|8607.7|8573.3|8596.1|8561.7|0
1642130100000|2022-01-14 03:15:00|8606.3|8571.9|8604.4|8570|8606.3|8571.9|8599|8564.6|0
1642130400000|2022-01-14 03:20:00|8603.3|8568.9|8602.4|8568|8606.4|8572|8602.4|8568|0
1642130700000|2022-01-14 03:25:00|8602.9|8568.5|8605|8570.6|8607.7|8573.3|8601.5|8567.1|0
1642131000000|2022-01-14 03:30:00|8604.4|8570|8593.2|8558.8|8607.4|8573|8590.1|8555.9|0
1642131300000|2022-01-14 03:35:00|8589.9|8555.7|8589|8554.8|8593.1|8558.7|8587.1|8552.9|0
1642131600000|2022-01-14 03:40:00|8591.7|8557.5|8587.5|8553.3|8591.7|8557.5|8586.5|8552.3|0
1642131900000|2022-01-14 03:45:00|8583.9|8549.7|8577.7|8543.5|8587.9|8553.7|8575.7|8541.5|0
1642132200000|2022-01-14 03:50:00|8575.2|8541|8577|8542.8|8577.6|8543.4|8572.7|8538.5|0
1642132500000|2022-01-14 03:55:00|8574.7|8540.5|8579|8544.8|8583.6|8549.4|8574.7|8540.5|0
1642132800000|2022-01-14 04:00:00|8579.5|8545.3|8587|8552.8|8587|8552.8|8579.5|8545.3|0
1642133100000|2022-01-14 04:05:00|8585.5|8551.3|8591.6|8557.4|8591.6|8557.4|8585.2|8551|0
1642133400000|2022-01-14 04:10:00|8592.6|8558.2|8589.9|8555.7|8592.6|8558.2|8587.8|8553.6|0
1642133700000|2022-01-14 04:15:00|8588|8553.8|8586.5|8552.3|8590.5|8556.3|8585.7|8551.5|0
1642134000000|2022-01-14 04:20:00|8587.3|8553.1|8593.8|8559.4|8597.5|8563.1|8585.8|8551.6|0
1642134300000|2022-01-14 04:25:00|8597.8|8563.4|8595.1|8560.7|8600.7|8566.3|8594.6|8560.2|0
1642134600000|2022-01-14 04:30:00|8598.8|8564.4|8593.5|8559.1|8598.8|8564.4|8591.1|8556.9|0
1642134900000|2022-01-14 04:35:00|8595.4|8561|8587.2|8553|8599.8|8565.4|8587|8552.8|0
1642135200000|2022-01-14 04:40:00|8586.2|8552|8595.2|8560.8|8600.1|8565.7|8586.2|8552|0
1642135500000|2022-01-14 04:45:00|8595.3|8560.9|8591.1|8556.9|8600.1|8565.7|8589.7|8555.5|0
1642135800000|2022-01-14 04:50:00|8593.4|8559|8593|8558.6|8595.8|8561.4|8590.8|8556.6|0
1642136100000|2022-01-14 04:55:00|8595.9|8561.5|8595.8|8561.4|8598.8|8564.4|8591|8556.8|0
1642374600000|2022-01-16 23:10:00|8703.4|8668.6|8673.5|8638.9|8711|8676.2|8673.5|8638.9|0
1642374900000|2022-01-16 23:15:00|8670|8635.4|8666.8|8632.2|8674.9|8640.3|8666.6|8632|0
1642375200000|2022-01-16 23:20:00|8668.9|8634.3|8670.8|8636.2|8680.4|8645.8|8664.4|8629.8|0
1642375500000|2022-01-16 23:25:00|8675.2|8640.6|8679.8|8645.2|8682.9|8648.3|8675.2|8640.6|0
1642375800000|2022-01-16 23:30:00|8688.3|8653.7|8700.1|8665.3|8700.9|8666.1|8688.3|8653.7|0
1642376100000|2022-01-16 23:35:00|8699.7|8664.9|8700.7|8665.9|8702.9|8668.1|8696.1|8661.3|0
1642376400000|2022-01-16 23:40:00|8701.8|8667|8702.2|8667.4|8706.3|8671.5|8701.8|8667|0
1642376700000|2022-01-16 23:45:00|8703.3|8668.5|8682.7|8648.1|8704.1|8669.3|8682.7|8648.1|0
1642377000000|2022-01-16 23:50:00|8682.5|8647.9|8696.7|8661.9|8696.7|8661.9|8680.3|8645.7|0
1642377300000|2022-01-16 23:55:00|8690.9|8656.3|8680.7|8646.1|8690.9|8656.3|8680.7|8646.1|0
1642377600000|2022-01-17 00:00:00|8685.6|8651|8695.4|8660.6|8695.4|8660.6|8685|8650.4|0
1642377900000|2022-01-17 00:05:00|8694.3|8659.5|8699.8|8665|8699.8|8665|8694.3|8659.5|0
1642378200000|2022-01-17 00:10:00|8692.8|8658|8698.5|8663.7|8703.5|8668.7|8692.8|8658|0
1642378500000|2022-01-17 00:15:00|8699.4|8664.6|8694.5|8659.7|8702|8667.2|8694.5|8659.7|0
1642378800000|2022-01-17 00:20:00|8692|8657.4|8684.1|8649.5|8692|8657.4|8678.4|8643.8|0
1642379100000|2022-01-17 00:25:00|8681.4|8646.8|8686.8|8652.2|8691.5|8656.9|8672.2|8637.6|0
1642379400000|2022-01-17 00:30:00|8688.2|8653.6|8696.5|8661.7|8700.2|8665.4|8688.2|8653.6|0
1642379700000|2022-01-17 00:35:00|8696.2|8661.4|8701.3|8666.5|8704.5|8669.7|8695.8|8661|0
1642380000000|2022-01-17 00:40:00|8704|8669.2|8708.6|8673.8|8708.6|8673.8|8704|8669.2|0
1642380300000|2022-01-17 00:45:00|8706.4|8671.6|8698.6|8663.8|8706.4|8671.6|8697.3|8662.5|0
1642380600000|2022-01-17 00:50:00|8699|8664.2|8698.7|8663.9|8708.8|8674|8698.7|8663.9|0
1642380900000|2022-01-17 00:55:00|8702.3|8667.5|8704.5|8669.7|8709|8674.2|8702.3|8667.5|0
1642381200000|2022-01-17 01:00:00|8707.5|8672.7|8716.4|8681.6|8718.2|8683.4|8707.5|8672.7|0
1642381500000|2022-01-17 01:05:00|8718.5|8683.7|8713.6|8678.8|8718.5|8683.7|8711.8|8677|0
1642381800000|2022-01-17 01:10:00|8711.6|8676.8|8707|8672.2|8711.6|8676.8|8703.6|8668.8|0
1642382100000|2022-01-17 01:15:00|8705.6|8670.8|8707.8|8673|8713.2|8678.4|8705.6|8670.8|0
1642382400000|2022-01-17 01:20:00|8708.2|8673.4|8703.6|8668.8|8710.1|8675.3|8702.5|8667.7|0
1642382700000|2022-01-17 01:25:00|8701.2|8666.4|8701.3|8666.5|8703.2|8668.4|8699.8|8665|0
1642383000000|2022-01-17 01:30:00|8700.4|8665.6|8705.1|8670.3|8709.9|8675.1|8700.4|8665.6|0
1642383300000|2022-01-17 01:35:00|8706.4|8671.6|8705.7|8670.9|8707.7|8672.9|8702.7|8667.9|0
1642383600000|2022-01-17 01:40:00|8703.9|8669.1|8703.7|8668.9|8703.9|8669.1|8698.5|8663.7|0
1642383900000|2022-01-17 01:45:00|8704.3|8669.5|8699|8664.2|8705|8670.2|8699|8664.2|0
1642384200000|2022-01-17 01:50:00|8701.3|8666.5|8706.5|8671.7|8706.6|8671.8|8700.5|8665.7|0
1642384500000|2022-01-17 01:55:00|8704.6|8669.8|8703.1|8668.3|8705.2|8670.4|8701.9|8667.1|0
1642384800000|2022-01-17 02:00:00|8704.4|8669.6|8702.8|8668|8705.4|8670.6|8700.6|8665.8|0
1642385100000|2022-01-17 02:05:00|8699.9|8665.1|8694.8|8660|8701.9|8667.1|8694.8|8660|0
1642385400000|2022-01-17 02:10:00|8696.8|8662|8695|8660.2|8696.8|8662|8691.8|8657.2|0
1642385700000|2022-01-17 02:15:00|8694.2|8659.4|8690.6|8656|8694.2|8659.4|8689.7|8655.1|0
1642386000000|2022-01-17 02:20:00|8690.5|8655.9|8695.4|8660.6|8697.7|8662.9|8690.5|8655.9|0
1642386300000|2022-01-17 02:25:00|8695.2|8660.4|8692.2|8657.6|8699.1|8664.3|8692.2|8657.6|0
1642386600000|2022-01-17 02:30:00|8691.6|8657|8687.8|8653.2|8691.6|8657|8687.7|8653.1|0
1642386900000|2022-01-17 02:35:00|8687.3|8652.7|8683.6|8649|8689.6|8655|8683.6|8649|0
1642387200000|2022-01-17 02:40:00|8685.2|8650.6|8674|8639.4|8685.2|8650.6|8674|8639.4|0
1642387500000|2022-01-17 02:45:00|8675|8640.4|8681.7|8647.1|8685.2|8650.6|8675|8640.4|0
1642387800000|2022-01-17 02:50:00|8682.2|8647.6|8686.9|8652.3|8686.9|8652.3|8681|8646.4|0
1642388100000|2022-01-17 02:55:00|8686.1|8651.5|8687|8652.4|8690.7|8656.1|8684.8|8650.2|0
1642388400000|2022-01-17 03:00:00|8686.7|8652.1|8687.3|8652.7|8690.3|8655.7|8685.3|8650.7|0
1642388700000|2022-01-17 03:05:00|8684.8|8650.2|8678.5|8643.9|8687.4|8652.8|8678.5|8643.9|0
1642389000000|2022-01-17 03:10:00|8677.3|8642.7|8679.4|8644.8|8683.4|8648.8|8677.3|8642.7|0
1642389300000|2022-01-17 03:15:00|8680.8|8646.2|8687.8|8653.2|8689.8|8655.2|8680.2|8645.6|0
1642389600000|2022-01-17 03:20:00|8687.7|8653.1|8688.8|8654.2|8689.1|8654.5|8684.8|8650.2|0
1642389900000|2022-01-17 03:25:00|8688.3|8653.7|8686.7|8652.1|8689.4|8654.8|8686.2|8651.6|0
1642390200000|2022-01-17 03:30:00|8687.5|8652.9|8688.6|8654|8688.6|8654|8686.3|8651.7|0
1642390500000|2022-01-17 03:35:00|8687.9|8653.3|8692.2|8657.6|8692.2|8657.6|8685.5|8650.9|0
1642390800000|2022-01-17 03:40:00|8690.2|8655.6|8696.2|8661.4|8697.2|8662.4|8689.3|8654.7|0
1642391100000|2022-01-17 03:45:00|8698.6|8663.8|8699.8|8665|8702.3|8667.5|8696.5|8661.7|0
1642391400000|2022-01-17 03:50:00|8701.4|8666.6|8718.5|8683.7|8718.5|8683.7|8701.4|8666.6|0
1642391700000|2022-01-17 03:55:00|8718.4|8683.6|8715.4|8680.6|8720.5|8685.7|8715.4|8680.6|0
1642392000000|2022-01-17 04:00:00|8717.3|8682.5|8713.9|8679.1|8719.8|8685|8709.7|8674.9|0
1642392300000|2022-01-17 04:05:00|8712.2|8677.4|8714|8679.2|8717.1|8682.3|8712.1|8677.3|0
1642392600000|2022-01-17 04:10:00|8712.6|8677.8|8716.3|8681.5|8716.3|8681.5|8711.6|8676.8|0
1642392900000|2022-01-17 04:15:00|8716.7|8681.9|8724.5|8689.7|8725.2|8690.4|8716.7|8681.9|0
1642393200000|2022-01-17 04:20:00|8724.1|8689.3|8726.2|8691.4|8726.2|8691.4|8723.9|8689.1|0
1642393500000|2022-01-17 04:25:00|8728.7|8693.9|8733.4|8698.6|8733.4|8698.6|8728.3|8693.5|0
1642393800000|2022-01-17 04:30:00|8734.6|8699.8|8733.9|8699.1|8737.6|8702.8|8733.6|8698.8|0
1642394100000|2022-01-17 04:35:00|8735.4|8700.6|8721.8|8687|8735.4|8700.6|8721.8|8687|0
1642394400000|2022-01-17 04:40:00|8721.5|8686.7|8723.9|8689.1|8723.9|8689.1|8719.3|8684.5|0
1642394700000|2022-01-17 04:45:00|8726.5|8691.7|8731.2|8696.4|8731.2|8696.4|8724.4|8689.6|0
1642395000000|2022-01-17 04:50:00|8729.9|8695.1|8728.9|8694.1|8730.3|8695.5|8725.2|8690.4|0
1642395300000|2022-01-17 04:55:00|8725.1|8690.3|8729.8|8695|8731.1|8696.3|8723.6|8688.8|0
1642461000000|2022-01-17 23:10:00|8695.1|8660.3|8721.6|8686.8|8721.6|8686.8|8691.4|8656.8|0
1642461300000|2022-01-17 23:15:00|8714.3|8679.5|8686.9|8652.3|8714.3|8679.5|8686.9|8652.3|0
1642461600000|2022-01-17 23:20:00|8684.1|8649.5|8685.7|8651.1|8688.6|8654|8679.4|8644.8|0
1642461900000|2022-01-17 23:25:00|8687.1|8652.5|8705.8|8671|8705.8|8671|8686.2|8651.6|0
1642462200000|2022-01-17 23:30:00|8706.6|8671.8|8715.2|8680.4|8721.5|8686.7|8706.6|8671.8|0
1642462500000|2022-01-17 23:35:00|8715.6|8680.8|8708.8|8674|8719.8|8685|8703.1|8668.3|0
1642462800000|2022-01-17 23:40:00|8707.4|8672.6|8698.9|8664.1|8707.4|8672.6|8698.9|8664.1|0
1642463100000|2022-01-17 23:45:00|8699.9|8665.1|8706|8671.2|8706.4|8671.6|8699.7|8664.9|0
1642463400000|2022-01-17 23:50:00|8702.4|8667.6|8707|8672.2|8707.2|8672.4|8697.8|8663|0
1642463700000|2022-01-17 23:55:00|8704.2|8669.4|8708.1|8673.3|8710.3|8675.5|8703.8|8669|0
1642464000000|2022-01-18 00:00:00|8705.7|8670.9|8708.2|8673.4|8708.2|8673.4|8700.1|8665.3|0
1642464300000|2022-01-18 00:05:00|8706.1|8671.3|8704.8|8670|8707.4|8672.6|8703.2|8668.4|0
1642464600000|2022-01-18 00:10:00|8701|8666.2|8701.7|8666.9|8709.5|8674.7|8701|8666.2|0
1642464900000|2022-01-18 00:15:00|8703.3|8668.5|8712|8677.2|8712|8677.2|8698.8|8664|0
1642465200000|2022-01-18 00:20:00|8713.3|8678.5|8718.2|8683.4|8720.4|8685.6|8713.3|8678.5|0
1642465500000|2022-01-18 00:25:00|8719|8684.2|8721.7|8686.9|8723.8|8689|8719|8684.2|0
1642465800000|2022-01-18 00:30:00|8723.8|8689|8722.2|8687.4|8725.2|8690.4|8720.5|8685.7|0
1642466100000|2022-01-18 00:35:00|8720.2|8685.4|8721.5|8686.7|8722.8|8688|8719.1|8684.3|0
1642466400000|2022-01-18 00:40:00|8721.3|8686.5|8712.2|8677.4|8721.3|8686.5|8708.7|8673.9|0
1642466700000|2022-01-18 00:45:00|8715|8680.2|8718.1|8683.3|8718.3|8683.5|8714.8|8680|0
1642467000000|2022-01-18 00:50:00|8716.8|8682|8718.2|8683.4|8718.2|8683.4|8713.1|8678.3|0
1642467300000|2022-01-18 00:55:00|8713.3|8678.5|8711.9|8677.1|8716.4|8681.6|8710.9|8676.1|0
1642467600000|2022-01-18 01:00:00|8711.1|8676.3|8707.5|8672.7|8713.6|8678.8|8706.8|8672|0
1642467900000|2022-01-18 01:05:00|8709.1|8674.3|8711.8|8677|8714.6|8679.8|8707.6|8672.8|0
1642468200000|2022-01-18 01:10:00|8710.8|8676|8710.1|8675.3|8716.5|8681.7|8710.1|8675.3|0
1642468500000|2022-01-18 01:15:00|8712.3|8677.5|8705|8670.2|8713.9|8679.1|8702.5|8667.7|0
1642468800000|2022-01-18 01:20:00|8707.7|8672.9|8694.8|8660|8707.7|8672.9|8694.8|8660|0
1642469100000|2022-01-18 01:25:00|8693.9|8659.1|8694.5|8659.7|8694.5|8659.7|8691.1|8656.5|0
1642469400000|2022-01-18 01:30:00|8696.4|8661.6|8701.4|8666.6|8703.5|8668.7|8696.4|8661.6|0
1642469700000|2022-01-18 01:35:00|8698.5|8663.7|8697.1|8662.3|8701.7|8666.9|8694.1|8659.3|0
1642470000000|2022-01-18 01:40:00|8698.8|8664|8700.3|8665.5|8705.2|8670.4|8698.8|8664|0
1642470300000|2022-01-18 01:45:00|8696.9|8662.1|8699.4|8664.6|8699.4|8664.6|8695.7|8660.9|0
1642470600000|2022-01-18 01:50:00|8697|8662.2|8704.5|8669.7|8704.7|8669.9|8697|8662.2|0
1642470900000|2022-01-18 01:55:00|8702.7|8667.9|8704.2|8669.4|8704.2|8669.4|8699.5|8664.7|0
1642471200000|2022-01-18 02:00:00|8703.6|8668.8|8703.2|8668.4|8705.4|8670.6|8700.8|8666|0
1642471500000|2022-01-18 02:05:00|8705.9|8671.1|8705.4|8670.6|8706.6|8671.8|8701.9|8667.1|0
1642471800000|2022-01-18 02:10:00|8706.1|8671.3|8707.1|8672.3|8709|8674.2|8703.2|8668.4|0
1642472100000|2022-01-18 02:15:00|8702.8|8668|8698.3|8663.5|8705.4|8670.6|8698.3|8663.5|0
1642472400000|2022-01-18 02:20:00|8701.3|8666.5|8699|8664.2|8702.3|8667.5|8697.8|8663|0
1642472700000|2022-01-18 02:25:00|8703.8|8669|8703.9|8669.1|8710.8|8676|8701.6|8666.8|0
1642473000000|2022-01-18 02:30:00|8701.1|8666.3|8697.7|8662.9|8704.5|8669.7|8697.7|8662.9|0
1642473300000|2022-01-18 02:35:00|8700.7|8665.9|8699.7|8664.9|8702.4|8667.6|8698.1|8663.3|0
1642473600000|2022-01-18 02:40:00|8697.9|8663.1|8702.5|8667.7|8705.6|8670.8|8697.9|8663.1|0
1642473900000|2022-01-18 02:45:00|8703.6|8668.8|8710.2|8675.4|8710.2|8675.4|8703.6|8668.8|0
1642474200000|2022-01-18 02:50:00|8710.1|8675.3|8717.5|8682.7|8718.4|8683.6|8710.1|8675.3|0
1642474500000|2022-01-18 02:55:00|8717.7|8682.9|8715.4|8680.6|8717.7|8682.9|8715.4|8680.6|0
1642474800000|2022-01-18 03:00:00|8721.3|8686.5|8726.4|8691.6|8726.4|8691.6|8720.7|8685.9|0
1642475100000|2022-01-18 03:05:00|8724.5|8689.7|8726.9|8692.1|8730.5|8695.7|8724.5|8689.7|0
1642475400000|2022-01-18 03:10:00|8724.8|8690|8730.2|8695.4|8732.7|8697.9|8722.1|8687.3|0
1642475700000|2022-01-18 03:15:00|8733.9|8699.1|8745.1|8710.1|8747.4|8712.4|8733.9|8699.1|0
1642476000000|2022-01-18 03:20:00|8746.2|8711.2|8755.1|8720.1|8756|8721|8746.2|8711.2|0
1642476300000|2022-01-18 03:25:00|8756.4|8721.4|8756.6|8721.6|8756.6|8721.6|8752.4|8717.4|0
1642476600000|2022-01-18 03:30:00|8753.6|8718.6|8751.7|8716.7|8763.7|8728.7|8751.7|8716.7|0
1642476900000|2022-01-18 03:35:00|8749|8714|8739.4|8704.6|8751.7|8716.7|8739.4|8704.6|0
1642477200000|2022-01-18 03:40:00|8734.7|8699.9|8735.1|8700.3|8737.3|8702.5|8733.7|8698.9|0
1642477500000|2022-01-18 03:45:00|8733.8|8699|8726|8691.2|8736.4|8701.6|8726|8691.2|0
1642477800000|2022-01-18 03:50:00|8724.6|8689.8|8718.6|8683.8|8727.2|8692.4|8718.6|8683.8|0
1642478100000|2022-01-18 03:55:00|8719.1|8684.3|8719.2|8684.4|8721.3|8686.5|8717.7|8682.9|0
1642478400000|2022-01-18 04:00:00|8721.1|8686.3|8722.9|8688.1|8724.4|8689.6|8719.5|8684.7|0
1642478700000|2022-01-18 04:05:00|8724.1|8689.3|8729|8694.2|8729|8694.2|8718.8|8684|0
1642479000000|2022-01-18 04:10:00|8726.9|8692.1|8721.4|8686.6|8726.9|8692.1|8721.3|8686.5|0
1642479300000|2022-01-18 04:15:00|8727.3|8692.5|8727.4|8692.6|8730.5|8695.7|8727.2|8692.4|0
1642479600000|2022-01-18 04:20:00|8724.9|8690.1|8714|8679.2|8725.3|8690.5|8714|8679.2|0
1642479900000|2022-01-18 04:25:00|8715.4|8680.6|8719.5|8684.7|8721.6|8686.8|8715.4|8680.6|0
1642480200000|2022-01-18 04:30:00|8718.5|8683.7|8720.2|8685.4|8724.8|8690|8718.5|8683.7|0
1642480500000|2022-01-18 04:35:00|8720.8|8686|8722.8|8688|8725.5|8690.7|8720.3|8685.5|0
1642480800000|2022-01-18 04:40:00|8723.2|8688.4|8719|8684.2|8723.7|8688.9|8719|8684.2|0
1642481100000|2022-01-18 04:45:00|8721.7|8686.9|8716.9|8682.1|8722.3|8687.5|8716.9|8682.1|0
1642481400000|2022-01-18 04:50:00|8714.5|8679.7|8716.6|8681.8|8716.6|8681.8|8712.4|8677.6|0
1642481700000|2022-01-18 04:55:00|8717.1|8682.3|8725.8|8691|8729.1|8694.3|8715.4|8680.6|0
1642547400000|2022-01-18 23:10:00|8695.4|8660.6|8742.7|8707.7|8742.7|8707.7|8687.9|8653.3|0
1642547700000|2022-01-18 23:15:00|8772.4|8737.4|8802.6|8767.4|8802.6|8767.4|8772.4|8737.4|0
1642548000000|2022-01-18 23:20:00|8801.6|8766.4|8811.3|8776.1|8811.3|8776.1|8795.8|8760.6|0
1642548300000|2022-01-18 23:25:00|8809|8773.8|8834|8798.8|8834|8798.8|8809|8773.8|0
1642548600000|2022-01-18 23:30:00|8832.9|8797.7|8820.1|8784.9|8832.9|8797.7|8818.4|8783.2|0
1642548900000|2022-01-18 23:35:00|8820|8784.8|8809|8773.8|8820|8784.8|8809|8773.8|0
1642549200000|2022-01-18 23:40:00|8810.8|8775.6|8794.3|8759.1|8812.2|8777|8794.3|8759.1|0
1642549500000|2022-01-18 23:45:00|8799.9|8764.7|8815.5|8780.3|8815.5|8780.3|8797.6|8762.4|0
1642549800000|2022-01-18 23:50:00|8816.7|8781.5|8834.3|8799.1|8840|8804.8|8816.7|8781.5|0
1642550100000|2022-01-18 23:55:00|8833.2|8798|8821.6|8786.4|8833.9|8798.7|8821.6|8786.4|0
1642550400000|2022-01-19 00:00:00|8827.1|8791.9|8830.1|8794.9|8840.4|8805.2|8827.1|8791.9|0
1642550700000|2022-01-19 00:05:00|8830.7|8795.5|8838.3|8803.1|8843.4|8808|8828.7|8793.5|0
1642551000000|2022-01-19 00:10:00|8836.2|8801|8819.5|8784.3|8839.4|8804.2|8811.1|8775.9|0
1642551300000|2022-01-19 00:15:00|8818.3|8783.1|8810.8|8775.6|8818.3|8783.1|8810.3|8775.1|0
1642551600000|2022-01-19 00:20:00|8815.1|8779.9|8811.3|8776.1|8815.1|8779.9|8802.9|8767.7|0
1642551900000|2022-01-19 00:25:00|8804.8|8769.6|8813.7|8778.5|8813.7|8778.5|8804.8|8769.6|0
1642552200000|2022-01-19 00:30:00|8815|8779.8|8825.5|8790.3|8826|8790.8|8815|8779.8|0
1642552500000|2022-01-19 00:35:00|8823.8|8788.6|8819.5|8784.3|8823.8|8788.6|8817.3|8782.1|0
1642552800000|2022-01-19 00:40:00|8815.5|8780.3|8820.1|8784.9|8820.1|8784.9|8815.4|8780.2|0
1642553100000|2022-01-19 00:45:00|8821|8785.8|8830.3|8795.1|8831.7|8796.5|8819.9|8784.7|0
1642553400000|2022-01-19 00:50:00|8820.8|8785.6|8821.5|8786.3|8824.3|8789.1|8808.1|8772.9|0
1642553700000|2022-01-19 00:55:00|8825.3|8790.1|8814.3|8779.1|8825.3|8790.1|8814.3|8779.1|0
1642554000000|2022-01-19 01:00:00|8813.3|8778.1|8817.5|8782.3|8823.7|8788.5|8812|8776.8|0
1642554300000|2022-01-19 01:05:00|8818.7|8783.5|8822.1|8786.9|8822.6|8787.4|8816.7|8781.5|0
1642554600000|2022-01-19 01:10:00|8824.4|8789.2|8816.1|8780.9|8824.5|8789.3|8815.9|8780.7|0
1642554900000|2022-01-19 01:15:00|8817.1|8781.9|8822.5|8787.3|8825.7|8790.5|8817.1|8781.9|0
1642555200000|2022-01-19 01:20:00|8824.1|8788.9|8823.1|8787.9|8824.1|8788.9|8820.8|8785.6|0
1642555500000|2022-01-19 01:25:00|8822|8786.8|8823.4|8788.2|8824.5|8789.3|8821.3|8786.1|0
1642555800000|2022-01-19 01:30:00|8824.7|8789.5|8821.5|8786.3|8827.4|8792.2|8821.5|8786.3|0
1642556100000|2022-01-19 01:35:00|8821.2|8786|8819.9|8784.7|8825.3|8790.1|8819.8|8784.6|0
1642556400000|2022-01-19 01:40:00|8822.9|8787.7|8816.1|8780.9|8823.3|8788.1|8814.8|8779.6|0
1642556700000|2022-01-19 01:45:00|8814|8778.8|8807.6|8772.4|8815.5|8780.3|8807|8771.8|0
1642557000000|2022-01-19 01:50:00|8805.9|8770.7|8814.9|8779.7|8816.1|8780.9|8805.9|8770.7|0
1642557300000|2022-01-19 01:55:00|8814.5|8779.3|8811.2|8776|8814.5|8779.3|8808.3|8773.1|0
1642557600000|2022-01-19 02:00:00|8813.4|8778.2|8811.3|8776.1|8815.8|8780.6|8808|8772.8|0
1642557900000|2022-01-19 02:05:00|8813|8777.8|8815.9|8780.7|8818.1|8782.9|8812.2|8777|0
1642558200000|2022-01-19 02:10:00|8814.8|8779.6|8814.8|8779.6|8815.9|8780.7|8813.4|8778.2|0
1642558500000|2022-01-19 02:15:00|8815.3|8780.1|8813|8777.8|8817.3|8782.1|8813|8777.8|0
1642558800000|2022-01-19 02:20:00|8813.4|8778.2|8809.9|8774.7|8814.2|8779|8809.6|8774.4|0
1642559100000|2022-01-19 02:25:00|8809.5|8774.3|8811.6|8776.4|8813.2|8778|8809.1|8773.9|0
1642559400000|2022-01-19 02:30:00|8812.3|8777.1|8809.8|8774.6|8814.6|8779.4|8808.8|8773.6|0
1642559700000|2022-01-19 02:35:00|8809.6|8774.4|8806.4|8771.2|8812|8776.8|8806.4|8771.2|0
1642560000000|2022-01-19 02:40:00|8807.4|8772.2|8804.9|8769.7|8812.1|8776.9|8803.4|8768.2|0
1642560300000|2022-01-19 02:45:00|8804.6|8769.4|8798.9|8763.7|8804.6|8769.4|8796.7|8761.5|0
1642560600000|2022-01-19 02:50:00|8795.6|8760.4|8791.8|8756.8|8798.9|8763.7|8791.8|8756.8|0
1642560900000|2022-01-19 02:55:00|8790.4|8755.4|8794.3|8759.1|8798.2|8763|8790.4|8755.4|0
1642561200000|2022-01-19 03:00:00|8790.9|8755.9|8785.5|8750.5|8790.9|8755.9|8784.2|8749.2|0
1642561500000|2022-01-19 03:05:00|8782.1|8747.1|8773.6|8738.6|8782.1|8747.1|8773.6|8738.6|0
1642561800000|2022-01-19 03:10:00|8772|8737|8783|8748|8783|8748|8772|8737|0
1642562100000|2022-01-19 03:15:00|8782|8747|8787.6|8752.6|8789.6|8754.6|8781.9|8746.9|0
1642562400000|2022-01-19 03:20:00|8788.2|8753.2|8778.5|8743.5|8790.8|8755.8|8777.8|8742.8|0
1642562700000|2022-01-19 03:25:00|8778|8743|8779.3|8744.3|8779.3|8744.3|8768.1|8733.1|0
1642563000000|2022-01-19 03:30:00|8783|8748|8769.9|8734.9|8783.8|8748.8|8769.6|8734.6|0
1642563300000|2022-01-19 03:35:00|8769.2|8734.2|8766.3|8731.3|8771.8|8736.8|8765.8|8730.8|0
1642563600000|2022-01-19 03:40:00|8768.6|8733.6|8757.5|8722.5|8768.6|8733.6|8752.6|8717.6|0
1642563900000|2022-01-19 03:45:00|8760.8|8725.8|8749.8|8714.8|8760.8|8725.8|8746.5|8711.5|0
1642564200000|2022-01-19 03:50:00|8756.8|8721.8|8765.3|8730.3|8765.3|8730.3|8754.4|8719.4|0
1642564500000|2022-01-19 03:55:00|8766|8731|8776.3|8741.3|8776.3|8741.3|8762.7|8727.7|0
1642564800000|2022-01-19 04:00:00|8775.5|8740.5|8778.4|8743.4|8778.4|8743.4|8767.1|8732.1|0
1642565100000|2022-01-19 04:05:00|8780.2|8745.2|8781|8746|8781.3|8746.3|8777.9|8742.9|0
1642565400000|2022-01-19 04:10:00|8780|8745|8783.7|8748.7|8783.7|8748.7|8777.8|8742.8|0
1642565700000|2022-01-19 04:15:00|8783.3|8748.3|8784.5|8749.5|8786.6|8751.6|8779.4|8744.4|0
1642566000000|2022-01-19 04:20:00|8780.4|8745.4|8776.7|8741.7|8780.4|8745.4|8772|8737|0
1642566300000|2022-01-19 04:25:00|8777.4|8742.4|8783.6|8748.6|8791|8756|8777.2|8742.2|0
1642566600000|2022-01-19 04:30:00|8782.9|8747.9|8783.9|8748.9|8786.8|8751.8|8781.7|8746.7|0
1642566900000|2022-01-19 04:35:00|8782.7|8747.7|8788|8753|8789.2|8754.2|8782.7|8747.7|0
1642567200000|2022-01-19 04:40:00|8787.7|8752.7|8786|8751|8787.7|8752.7|8785.4|8750.4|0
1642567500000|2022-01-19 04:45:00|8785.5|8750.5|8785|8750|8789.5|8754.5|8785|8750|0
1642567800000|2022-01-19 04:50:00|8784.5|8749.5|8773.2|8738.2|8786.1|8751.1|8773.2|8738.2|0
1642568100000|2022-01-19 04:55:00|8775.6|8740.6|8779.6|8744.6|8783.1|8748.1|8774.8|8739.8|0
1642633800000|2022-01-19 23:10:00|8777.7|8742.7|8742.8|8707.8|8777.7|8742.7|8742.8|8707.8|0
1642634100000|2022-01-19 23:15:00|8739|8704.2|8729.1|8694.3|8740.9|8706.1|8711.3|8676.5|0
1642634400000|2022-01-19 23:20:00|8726.2|8691.4|8756.9|8721.9|8764.7|8729.7|8726.2|8691.4|0
1642634700000|2022-01-19 23:25:00|8748.4|8713.4|8748.5|8713.5|8760.6|8725.6|8748.4|8713.4|0
1642635000000|2022-01-19 23:30:00|8748.9|8713.9|8759.3|8724.3|8765.3|8730.3|8748.9|8713.9|0
1642635300000|2022-01-19 23:35:00|8767|8732|8778.1|8743.1|8778.1|8743.1|8760.8|8725.8|0
1642635600000|2022-01-19 23:40:00|8778.8|8743.8|8775.4|8740.4|8778.8|8743.8|8767.8|8732.8|0
1642635900000|2022-01-19 23:45:00|8779.2|8744.2|8757.7|8722.7|8779.2|8744.2|8753.2|8718.2|0
1642636200000|2022-01-19 23:50:00|8758.6|8723.6|8758|8723|8763.9|8728.9|8756.8|8721.8|0
1642636500000|2022-01-19 23:55:00|8760.8|8725.8|8745.3|8710.3|8760.8|8725.8|8741.1|8706.3|0
1642636800000|2022-01-20 00:00:00|8743.3|8708.3|8747.6|8712.6|8754.4|8719.4|8740.6|8705.8|0
1642637100000|2022-01-20 00:05:00|8750.2|8715.2|8757.3|8722.3|8757.3|8722.3|8747.1|8712.1|0
1642637400000|2022-01-20 00:10:00|8758.1|8723.1|8761.6|8726.6|8761.6|8726.6|8754.4|8719.4|0
1642637700000|2022-01-20 00:15:00|8762.2|8727.2|8765|8730|8767.8|8732.8|8757.4|8722.4|0
1642638000000|2022-01-20 00:20:00|8762.9|8727.9|8773.2|8738.2|8773.8|8738.8|8762.9|8727.9|0
1642638300000|2022-01-20 00:25:00|8772.7|8737.7|8775.1|8740.1|8783|8748|8772.7|8737.7|0
1642638600000|2022-01-20 00:30:00|8776.8|8741.8|8788.1|8753.1|8788.1|8753.1|8769.4|8734.4|0
1642638900000|2022-01-20 00:35:00|8792|8757|8767.8|8732.8|8792|8757|8767.8|8732.8|0
1642639200000|2022-01-20 00:40:00|8768.3|8733.3|8766.4|8731.4|8778.4|8743.4|8766.4|8731.4|0
1642639500000|2022-01-20 00:45:00|8766.1|8731.1|8774|8739|8774|8739|8764.2|8729.2|0
1642639800000|2022-01-20 00:50:00|8771.4|8736.4|8761.2|8726.2|8771.4|8736.4|8760.9|8725.9|0
1642640100000|2022-01-20 00:55:00|8760.1|8725.1|8771.5|8736.5|8773.6|8738.6|8759|8724|0
1642640400000|2022-01-20 01:00:00|8773.5|8738.5|8782.4|8747.4|8785.7|8750.7|8773.5|8738.5|0
1642640700000|2022-01-20 01:05:00|8783.4|8748.4|8780.8|8745.8|8783.4|8748.4|8777.9|8742.9|0
1642641000000|2022-01-20 01:10:00|8780.1|8745.1|8774.5|8739.5|8780.1|8745.1|8774.5|8739.5|0
1642641300000|2022-01-20 01:15:00|8773|8738|8765.6|8730.6|8773|8738|8762.3|8727.3|0
1642641600000|2022-01-20 01:20:00|8764.5|8729.5|8764.8|8729.8|8765.1|8730.1|8759.7|8724.7|0
1642641900000|2022-01-20 01:25:00|8766.4|8731.4|8769.1|8734.1|8772.8|8737.8|8763.7|8728.7|0
1642642200000|2022-01-20 01:30:00|8775.4|8740.4|8779.1|8744.1|8788.1|8753.1|8775.4|8740.4|0
1642642500000|2022-01-20 01:35:00|8780.9|8745.9|8783.7|8748.7|8788.6|8753.6|8780.9|8745.9|0
1642642800000|2022-01-20 01:40:00|8785.6|8750.6|8785.7|8750.7|8785.7|8750.7|8779.9|8744.9|0
1642643100000|2022-01-20 01:45:00|8789.4|8754.4|8805.9|8770.7|8806.7|8771.5|8789.4|8754.4|0
1642643400000|2022-01-20 01:50:00|8808.1|8772.9|8798.9|8763.7|8808.1|8772.9|8795.3|8760.1|0
1642643700000|2022-01-20 01:55:00|8797.3|8762.1|8803.9|8768.7|8804.8|8769.6|8797.3|8762.1|0
1642644000000|2022-01-20 02:00:00|8801.3|8766.1|8801.3|8766.1|8810.2|8775|8799.9|8764.7|0
1642644300000|2022-01-20 02:05:00|8803.6|8768.4|8809.7|8774.5|8811.5|8776.3|8800.5|8765.3|0
1642644600000|2022-01-20 02:10:00|8810|8774.8|8810.9|8775.7|8810.9|8775.7|8804.2|8769|0
1642644900000|2022-01-20 02:15:00|8811.6|8776.4|8809.4|8774.2|8813.1|8777.9|8801.2|8766|0
1642645200000|2022-01-20 02:20:00|8814.6|8779.4|8809.3|8774.1|8814.6|8779.4|8806.2|8771|0
1642645500000|2022-01-20 02:25:00|8810.3|8775.1|8812.1|8776.9|8812.1|8776.9|8804.2|8769|0
1642645800000|2022-01-20 02:30:00|8816.9|8781.7|8820.8|8785.6|8820.8|8785.6|8816.1|8780.9|0
1642646100000|2022-01-20 02:35:00|8820.2|8785|8817.2|8782|8821.3|8786.1|8816.8|8781.6|0
1642646400000|2022-01-20 02:40:00|8819|8783.8|8816.9|8781.7|8819|8783.8|8812.3|8777.1|0
1642646700000|2022-01-20 02:45:00|8818.4|8783.2|8815|8779.8|8820.7|8785.5|8810.8|8775.6|0
1642647000000|2022-01-20 02:50:00|8816.7|8781.5|8822.6|8787.4|8822.6|8787.4|8814.4|8779.2|0
1642647300000|2022-01-20 02:55:00|8820.3|8785.1|8813.9|8778.7|8820.3|8785.1|8813.9|8778.7|0
1642647600000|2022-01-20 03:00:00|8814.9|8779.7|8810.3|8775.1|8817.3|8782.1|8810.3|8775.1|0
1642647900000|2022-01-20 03:05:00|8808.8|8773.6|8809.5|8774.3|8811.5|8776.3|8808.8|8773.6|0
1642648200000|2022-01-20 03:10:00|8808.2|8773|8810.9|8775.7|8810.9|8775.7|8805.5|8770.3|0
1642648500000|2022-01-20 03:15:00|8805.8|8770.6|8824.1|8788.9|8824.1|8788.9|8804.2|8769|0
1642648800000|2022-01-20 03:20:00|8823.2|8788|8826.1|8790.9|8826.1|8790.9|8819.4|8784.2|0
1642649100000|2022-01-20 03:25:00|8824.5|8789.3|8826.5|8791.3|8827|8791.8|8824.2|8789|0
1642649400000|2022-01-20 03:30:00|8822.9|8787.7|8833|8797.8|8835.8|8800.6|8822.9|8787.7|0
1642649700000|2022-01-20 03:35:00|8827.1|8791.9|8823.9|8788.7|8828.5|8793.3|8821.9|8786.7|0
1642650000000|2022-01-20 03:40:00|8824.2|8789|8824.6|8789.4|8828.6|8793.4|8822.4|8787.2|0
1642650300000|2022-01-20 03:45:00|8824.7|8789.5|8827.9|8792.7|8833.5|8798.3|8821.8|8786.6|0
1642650600000|2022-01-20 03:50:00|8832.7|8797.5|8826|8790.8|8832.7|8797.5|8823.6|8788.4|0
1642650900000|2022-01-20 03:55:00|8831.4|8796.2|8829.3|8794.1|8836.1|8800.9|8829.3|8794.1|0
1642651200000|2022-01-20 04:00:00|8831|8795.8|8840.5|8805.3|8840.5|8805.3|8831|8795.8|0
1642651500000|2022-01-20 04:05:00|8841.1|8805.9|8840.8|8805.6|8846|8810.6|8838.9|8803.7|0
1642651800000|2022-01-20 04:10:00|8845.4|8810|8842.2|8807|8847.6|8812.2|8841.9|8806.7|0
1642652100000|2022-01-20 04:15:00|8842.5|8807.3|8844.7|8809.3|8849.9|8814.5|8842.5|8807.3|0
1642652400000|2022-01-20 04:20:00|8847.4|8812|8842.8|8807.4|8847.4|8812|8836.9|8801.7|0
1642652700000|2022-01-20 04:25:00|8838.9|8803.7|8838.6|8803.4|8838.9|8803.7|8835.1|8799.9|0
1642653000000|2022-01-20 04:30:00|8842.5|8807.3|8841.5|8806.3|8844.3|8808.9|8838.3|8803.1|0
1642653300000|2022-01-20 04:35:00|8840.8|8805.6|8839.4|8804.2|8843.2|8807.8|8835.3|8800.1|0
1642653600000|2022-01-20 04:40:00|8841.1|8805.9|8836.9|8801.7|8844.5|8809.1|8836.9|8801.7|0
1642653900000|2022-01-20 04:45:00|8838.9|8803.7|8843.5|8808.1|8844.6|8809.2|8834.4|8799.2|0
1642654200000|2022-01-20 04:50:00|8846.5|8811.1|8841.8|8806.6|8846.5|8811.1|8839.2|8804|0
1642654500000|2022-01-20 04:55:00|8840.4|8805.2|8854.4|8819|8854.4|8819|8840.4|8805.2|0
1642720200000|2022-01-20 23:10:00|8730.6|8695.8|8736.8|8702|8736.8|8702|8720|8685.2|0
1642720500000|2022-01-20 23:15:00|8727.4|8692.6|8759.8|8724.8|8759.8|8724.8|8725.7|8690.9|0
1642720800000|2022-01-20 23:20:00|8760.4|8725.4|8720.6|8685.8|8760.4|8725.4|8712.6|8677.8|0
1642721100000|2022-01-20 23:25:00|8721.7|8686.9|8721.7|8686.9|8729.7|8694.9|8721.7|8686.9|0
1642721400000|2022-01-20 23:30:00|8714.4|8679.6|8702.3|8667.5|8721|8686.2|8691.4|8656.8|0
1642721700000|2022-01-20 23:35:00|8701.5|8666.7|8700.2|8665.4|8706.5|8671.7|8698.5|8663.7|0
1642722000000|2022-01-20 23:40:00|8700.6|8665.8|8672.9|8638.3|8700.7|8665.9|8672.9|8638.3|0
1642722300000|2022-01-20 23:45:00|8672|8637.4|8674|8639.4|8682.4|8647.8|8672|8637.4|0
1642722600000|2022-01-20 23:50:00|8672.3|8637.7|8658.4|8623.8|8672.3|8637.7|8656.5|8621.9|0
1642722900000|2022-01-20 23:55:00|8656.9|8622.3|8672.3|8637.7|8672.3|8637.7|8656.9|8622.3|0
1642723200000|2022-01-21 00:00:00|8671.2|8636.6|8656.5|8621.9|8686.5|8651.9|8656.5|8621.9|0
1642723500000|2022-01-21 00:05:00|8656.4|8621.8|8640.4|8606|8656.4|8621.8|8634|8599.6|0
1642723800000|2022-01-21 00:10:00|8641.5|8607.1|8621.9|8587.5|8651.2|8616.6|8618.3|8583.9|0
1642724100000|2022-01-21 00:15:00|8626.3|8591.9|8617.7|8583.3|8626.3|8591.9|8616.5|8582.1|0
1642724400000|2022-01-21 00:20:00|8615.3|8580.9|8611.3|8576.9|8615.3|8580.9|8604.2|8569.8|0
1642724700000|2022-01-21 00:25:00|8607|8572.6|8607.3|8572.9|8609.2|8574.8|8602.7|8568.3|0
1642725000000|2022-01-21 00:30:00|8610.2|8575.8|8607.4|8573|8610.2|8575.8|8600.8|8566.4|0
1642725300000|2022-01-21 00:35:00|8605|8570.6|8585.3|8551.1|8605.7|8571.3|8585.3|8551.1|0
1642725600000|2022-01-21 00:40:00|8589.4|8555.2|8580.3|8546.1|8589.6|8555.4|8580|8545.8|0
1642725900000|2022-01-21 00:45:00|8588|8553.8|8587.6|8553.4|8590|8555.8|8584.1|8549.9|0
1642726200000|2022-01-21 00:50:00|8579.8|8545.6|8568|8533.8|8579.8|8545.6|8567.5|8533.3|0
1642726500000|2022-01-21 00:55:00|8563.8|8529.6|8572.8|8538.6|8572.8|8538.6|8563.1|8528.9|0
1642726800000|2022-01-21 01:00:00|8576.3|8542.1|8570.5|8536.3|8576.3|8542.1|8564.3|8530.1|0
1642727100000|2022-01-21 01:05:00|8573.6|8539.4|8571.2|8537|8585.6|8551.4|8571.2|8537|0
1642727400000|2022-01-21 01:10:00|8571.5|8537.3|8567|8532.8|8571.5|8537.3|8565.2|8531|0
1642727700000|2022-01-21 01:15:00|8573.1|8538.9|8576.1|8541.9|8576.1|8541.9|8563.7|8529.5|0
1642728000000|2022-01-21 01:20:00|8581.2|8547|8587.7|8553.5|8590.8|8556.6|8579.4|8545.2|0
1642728300000|2022-01-21 01:25:00|8588.9|8554.7|8612.4|8578|8612.4|8578|8588.4|8554.2|0
1642728600000|2022-01-21 01:30:00|8616.6|8582.2|8602.5|8568.1|8619.9|8585.5|8602.5|8568.1|0
1642728900000|2022-01-21 01:35:00|8604.5|8570.1|8594.9|8560.5|8604.5|8570.1|8589.8|8555.6|0
1642729200000|2022-01-21 01:40:00|8592.6|8558.2|8580|8545.8|8592.8|8558.4|8580|8545.8|0
1642729500000|2022-01-21 01:45:00|8576.8|8542.6|8562.2|8528|8576.8|8542.6|8561.5|8527.3|0
1642729800000|2022-01-21 01:50:00|8562.3|8528.1|8579|8544.8|8579|8544.8|8560.2|8526|0
1642730100000|2022-01-21 01:55:00|8578.5|8544.3|8585.8|8551.6|8596|8561.6|8577.8|8543.6|0
1642730400000|2022-01-21 02:00:00|8581.7|8547.5|8578|8543.8|8581.8|8547.6|8575.2|8541|0
1642730700000|2022-01-21 02:05:00|8575.5|8541.3|8589.2|8555|8589.2|8555|8575.5|8541.3|0
1642731000000|2022-01-21 02:10:00|8588.5|8554.3|8602.4|8568|8602.4|8568|8588.5|8554.3|0
1642731300000|2022-01-21 02:15:00|8607.5|8573.1|8604.1|8569.7|8614.3|8579.9|8604.1|8569.7|0
1642731600000|2022-01-21 02:20:00|8600.7|8566.3|8612.2|8577.8|8612.2|8577.8|8592.9|8558.5|0
1642731900000|2022-01-21 02:25:00|8607.2|8572.8|8598.2|8563.8|8609.7|8575.3|8597|8562.6|0
1642732200000|2022-01-21 02:30:00|8595.3|8560.9|8600.6|8566.2|8605.2|8570.8|8595.3|8560.9|0
1642732500000|2022-01-21 02:35:00|8601.1|8566.7|8594|8559.6|8601.1|8566.7|8590.6|8556.4|0
1642732800000|2022-01-21 02:40:00|8594.9|8560.5|8591.8|8557.6|8595.4|8561|8589.3|8555.1|0
1642733100000|2022-01-21 02:45:00|8588.8|8554.6|8567.4|8533.2|8588.8|8554.6|8566.2|8532|0
1642733400000|2022-01-21 02:50:00|8567.7|8533.5|8574.1|8539.9|8578.4|8544.2|8567.5|8533.3|0
1642733700000|2022-01-21 02:55:00|8575.6|8541.4|8589.5|8555.3|8589.5|8555.3|8575.6|8541.4|0
1642734000000|2022-01-21 03:00:00|8590.4|8556.2|8588.4|8554.2|8593.5|8559.1|8581.9|8547.7|0
1642734300000|2022-01-21 03:05:00|8582.8|8548.6|8577|8542.8|8582.8|8548.6|8574|8539.8|0
1642734600000|2022-01-21 03:10:00|8572|8537.8|8570.3|8536.1|8573|8538.8|8561.9|8527.7|0
1642734900000|2022-01-21 03:15:00|8570.8|8536.6|8567.3|8533.1|8575.2|8541|8567.3|8533.1|0
1642735200000|2022-01-21 03:20:00|8572.4|8538.2|8565.1|8530.9|8572.4|8538.2|8562|8527.8|0
1642735500000|2022-01-21 03:25:00|8569.7|8535.5|8554.7|8520.5|8569.7|8535.5|8554.7|8520.5|0
1642735800000|2022-01-21 03:30:00|8552.1|8517.9|8551.8|8517.6|8554.9|8520.7|8543.2|8509|0
1642736100000|2022-01-21 03:35:00|8555.5|8521.3|8532.6|8498.6|8555.5|8521.3|8532.6|8498.6|0
1642736400000|2022-01-21 03:40:00|8530.2|8496.2|8546.4|8512.2|8548.7|8514.5|8530.2|8496.2|0
1642736700000|2022-01-21 03:45:00|8551.1|8516.9|8542.8|8508.6|8552.1|8517.9|8542.8|8508.6|0
1642737000000|2022-01-21 03:50:00|8544.2|8510|8536.2|8502.2|8545.2|8511|8536.2|8502.2|0
1642737300000|2022-01-21 03:55:00|8536.6|8502.6|8545.6|8511.4|8545.6|8511.4|8531.9|8497.9|0
1642737600000|2022-01-21 04:00:00|8551.2|8517|8556|8521.8|8556|8521.8|8546.2|8512|0
1642737900000|2022-01-21 04:05:00|8558.8|8524.6|8580.4|8546.2|8582.5|8548.3|8555.8|8521.6|0
1642738200000|2022-01-21 04:10:00|8580.8|8546.6|8579|8544.8|8580.8|8546.6|8569.5|8535.3|0
1642738500000|2022-01-21 04:15:00|8578.2|8544|8571|8536.8|8578.2|8544|8571|8536.8|0
1642738800000|2022-01-21 04:20:00|8570.6|8536.4|8570.4|8536.2|8578.6|8544.4|8570.4|8536.2|0
1642739100000|2022-01-21 04:25:00|8570|8535.8|8578.8|8544.6|8580.9|8546.7|8570|8535.8|0
1642739400000|2022-01-21 04:30:00|8580.2|8546|8576.6|8542.4|8580.2|8546|8575.1|8540.9|0
1642739700000|2022-01-21 04:35:00|8571.7|8537.5|8575.6|8541.4|8575.6|8541.4|8567|8532.8|0
1642740000000|2022-01-21 04:40:00|8575.5|8541.3|8580.4|8546.2|8580.4|8546.2|8574.7|8540.5|0
1642740300000|2022-01-21 04:45:00|8581.4|8547.2|8573.1|8538.9|8586.2|8552|8569.6|8535.4|0
1642740600000|2022-01-21 04:50:00|8577|8542.8|8571.1|8536.9|8577|8542.8|8566.4|8532.2|0
1642740900000|2022-01-21 04:55:00|8572.2|8538|8571.9|8537.7|8573.7|8539.5|8566.9|8532.7|0
1642979400000|2022-01-23 23:10:00|8492.3|8458.3|8464.5|8430.7|8492.3|8458.3|8464.5|8430.7|0
1642979700000|2022-01-23 23:15:00|8461.9|8428.1|8474.7|8440.9|8499.9|8465.9|8461.9|8428.1|0
1642980000000|2022-01-23 23:20:00|8477.8|8444|8492.3|8458.3|8494|8460|8474.6|8440.8|0
1642980300000|2022-01-23 23:25:00|8489.5|8455.7|8507.5|8473.5|8510.1|8476.1|8480.8|8447|0
1642980600000|2022-01-23 23:30:00|8505|8471|8491.6|8457.8|8505|8471|8481.3|8447.5|0
1642980900000|2022-01-23 23:35:00|8496.9|8462.9|8495.9|8461.9|8506.1|8472.1|8487.2|8453.4|0
1642981200000|2022-01-23 23:40:00|8498.1|8464.1|8474.1|8440.3|8499|8465|8473.5|8439.7|0
1642981500000|2022-01-23 23:45:00|8476.8|8443|8478.4|8444.6|8480.7|8446.9|8473.1|8439.3|0
1642981800000|2022-01-23 23:50:00|8478.5|8444.7|8482.9|8449.1|8494.5|8460.5|8478.5|8444.7|0
1642982100000|2022-01-23 23:55:00|8487.3|8453.5|8522.6|8488.6|8522.6|8488.6|8487.3|8453.5|0
1642982400000|2022-01-24 00:00:00|8519.1|8485.1|8531.5|8497.5|8535.2|8501.2|8513.3|8479.3|0
1642982700000|2022-01-24 00:05:00|8529.7|8495.7|8502.7|8468.7|8529.7|8495.7|8502.7|8468.7|0
1642983000000|2022-01-24 00:10:00|8501.7|8467.7|8498.1|8464.1|8509.2|8475.2|8488.5|8454.7|0
1642983300000|2022-01-24 00:15:00|8493.2|8459.2|8510|8476|8515.8|8481.8|8493.2|8459.2|0
1642983600000|2022-01-24 00:20:00|8510.9|8476.9|8511.6|8477.6|8514.4|8480.4|8490.7|8456.9|0
1642983900000|2022-01-24 00:25:00|8511.3|8477.3|8513.6|8479.6|8524.6|8490.6|8511.3|8477.3|0
1642984200000|2022-01-24 00:30:00|8512.6|8478.6|8517.5|8483.5|8517.5|8483.5|8510.8|8476.8|0
1642984500000|2022-01-24 00:35:00|8502.1|8468.1|8487.2|8453.4|8505.2|8471.2|8487.2|8453.4|0
1642984800000|2022-01-24 00:40:00|8481.5|8447.7|8481.9|8448.1|8482.1|8448.3|8472.3|8438.5|0
1642985100000|2022-01-24 00:45:00|8475.5|8441.7|8475.5|8441.7|8488.6|8454.8|8471.4|8437.6|0
1642985400000|2022-01-24 00:50:00|8470|8436.2|8461.9|8428.1|8470|8436.2|8459.3|8425.5|0
1642985700000|2022-01-24 00:55:00|8457.9|8424.1|8458.4|8424.6|8469.1|8435.3|8457.9|8424.1|0
1642986000000|2022-01-24 01:00:00|8457.5|8423.7|8488.5|8454.7|8488.5|8454.7|8454.7|8420.9|0
1642986300000|2022-01-24 01:05:00|8486.3|8452.5|8499.9|8465.9|8499.9|8465.9|8486.3|8452.5|0
1642986600000|2022-01-24 01:10:00|8495.2|8461.2|8477|8443.2|8495.2|8461.2|8474.1|8440.3|0
1642986900000|2022-01-24 01:15:00|8478.4|8444.6|8492.3|8458.3|8492.3|8458.3|8471.6|8437.8|0
1642987200000|2022-01-24 01:20:00|8493.4|8459.4|8501.9|8467.9|8501.9|8467.9|8490.8|8457|0
1642987500000|2022-01-24 01:25:00|8503|8469|8491.4|8457.6|8503|8469|8491|8457.2|0
1642987800000|2022-01-24 01:30:00|8488.2|8454.4|8497.4|8463.4|8497.4|8463.4|8488.2|8454.4|0
1642988100000|2022-01-24 01:35:00|8498.5|8464.5|8474.2|8440.4|8498.5|8464.5|8473.2|8439.4|0
1642988400000|2022-01-24 01:40:00|8473.4|8439.6|8477.5|8443.7|8484.6|8450.8|8473.4|8439.6|0
1642988700000|2022-01-24 01:45:00|8480|8446.2|8493.8|8459.8|8493.8|8459.8|8480|8446.2|0
1642989000000|2022-01-24 01:50:00|8496.8|8462.8|8476.9|8443.1|8496.8|8462.8|8476.9|8443.1|0
1642989300000|2022-01-24 01:55:00|8478.6|8444.8|8477.6|8443.8|8480.9|8447.1|8476.5|8442.7|0
1642989600000|2022-01-24 02:00:00|8481.4|8447.6|8483.7|8449.9|8491.1|8457.3|8476.2|8442.4|0
1642989900000|2022-01-24 02:05:00|8480.5|8446.7|8478.3|8444.5|8483.9|8450.1|8477.8|8444|0
1642990200000|2022-01-24 02:10:00|8475.3|8441.5|8479|8445.2|8480.2|8446.4|8475.1|8441.3|0
1642990500000|2022-01-24 02:15:00|8482|8448.2|8482.3|8448.5|8485.2|8451.4|8480.1|8446.3|0
1642990800000|2022-01-24 02:20:00|8479.6|8445.8|8485.4|8451.6|8485.7|8451.9|8479.5|8445.7|0
1642991100000|2022-01-24 02:25:00|8484.7|8450.9|8485.9|8452.1|8487.8|8454|8480.3|8446.5|0
1642991400000|2022-01-24 02:30:00|8485.4|8451.6|8506.5|8472.5|8507.8|8473.8|8485.4|8451.6|0
1642991700000|2022-01-24 02:35:00|8502.8|8468.8|8507.7|8473.7|8507.7|8473.7|8502.8|8468.8|0
1642992000000|2022-01-24 02:40:00|8506.3|8472.3|8503.9|8469.9|8506.3|8472.3|8497|8463|0
1642992300000|2022-01-24 02:45:00|8502.9|8468.9|8506.8|8472.8|8511.4|8477.4|8502.9|8468.9|0
1642992600000|2022-01-24 02:50:00|8510.1|8476.1|8503.3|8469.3|8513.6|8479.6|8503.3|8469.3|0
1642992900000|2022-01-24 02:55:00|8502.8|8468.8|8502.3|8468.3|8505.1|8471.1|8502|8468|0
1642993200000|2022-01-24 03:00:00|8503|8469|8507.3|8473.3|8510.1|8476.1|8503|8469|0
1642993500000|2022-01-24 03:05:00|8505.1|8471.1|8499.1|8465.1|8506.5|8472.5|8499.1|8465.1|0
1642993800000|2022-01-24 03:10:00|8493.8|8459.8|8494.3|8460.3|8498.4|8464.4|8491.7|8457.9|0
1642994100000|2022-01-24 03:15:00|8494.9|8460.9|8493.4|8459.4|8494.9|8460.9|8488.4|8454.6|0
1642994400000|2022-01-24 03:20:00|8495.1|8461.1|8500.4|8466.4|8500.4|8466.4|8495|8461|0
1642994700000|2022-01-24 03:25:00|8501.1|8467.1|8505.1|8471.1|8506.6|8472.6|8500.4|8466.4|0
1642995000000|2022-01-24 03:30:00|8501.7|8467.7|8497.2|8463.2|8505.6|8471.6|8493.3|8459.3|0
1642995300000|2022-01-24 03:35:00|8499|8465|8501|8467|8501.7|8467.7|8498.5|8464.5|0
1642995600000|2022-01-24 03:40:00|8498.5|8464.5|8496.7|8462.7|8503.8|8469.8|8496.7|8462.7|0
1642995900000|2022-01-24 03:45:00|8496|8462|8500.1|8466.1|8502|8468|8496|8462|0
1642996200000|2022-01-24 03:50:00|8500.7|8466.7|8509.4|8475.4|8509.4|8475.4|8499.2|8465.2|0
1642996500000|2022-01-24 03:55:00|8506.9|8472.9|8509.7|8475.7|8516.9|8482.9|8506.9|8472.9|0
1642996800000|2022-01-24 04:00:00|8503.6|8469.6|8507.6|8473.6|8513.2|8479.2|8503.6|8469.6|0
1642997100000|2022-01-24 04:05:00|8507.3|8473.3|8515.5|8481.5|8520.5|8486.5|8505.7|8471.7|0
1642997400000|2022-01-24 04:10:00|8511.5|8477.5|8514.3|8480.3|8514.3|8480.3|8509.2|8475.2|0
1642997700000|2022-01-24 04:15:00|8512.5|8478.5|8515|8481|8515.9|8481.9|8512.5|8478.5|0
1642998000000|2022-01-24 04:20:00|8513.5|8479.5|8496.7|8462.7|8513.5|8479.5|8496.7|8462.7|0
1642998300000|2022-01-24 04:25:00|8496|8462|8505.3|8471.3|8505.3|8471.3|8496|8462|0
1642998600000|2022-01-24 04:30:00|8508.2|8474.2|8501.1|8467.1|8516.6|8482.6|8501.1|8467.1|0
1642998900000|2022-01-24 04:35:00|8501.7|8467.7|8509.8|8475.8|8509.8|8475.8|8501.7|8467.7|0
1642999200000|2022-01-24 04:40:00|8510|8476|8522.3|8488.3|8522.3|8488.3|8509.7|8475.7|0
1642999500000|2022-01-24 04:45:00|8521.9|8487.9|8537.6|8503.6|8537.6|8503.6|8521.9|8487.9|0
1642999800000|2022-01-24 04:50:00|8535.7|8501.7|8539.4|8505.4|8539.4|8505.4|8535.7|8501.7|0
1643000100000|2022-01-24 04:55:00|8537.4|8503.4|8533.2|8499.2|8537.4|8503.4|8526.2|8492.2|0
1643065800000|2022-01-24 23:10:00|8447.5|8413.7|8430.3|8396.7|8447.5|8413.7|8418.2|8384.6|0
1643066100000|2022-01-24 23:15:00|8431.3|8397.7|8424.1|8390.5|8431.7|8398.1|8411.9|8378.3|0
1643066400000|2022-01-24 23:20:00|8428.7|8395.1|8381.8|8348.4|8428.7|8395.1|8381.8|8348.4|0
1643066700000|2022-01-24 23:25:00|8386|8352.6|8378.1|8344.7|8386|8352.6|8374.5|8341.1|0
1643067000000|2022-01-24 23:30:00|8375.7|8342.3|8315.4|8282.2|8375.7|8342.3|8315.4|8282.2|0
1643067300000|2022-01-24 23:35:00|8318.9|8285.7|8363.8|8330.4|8363.8|8330.4|8316.8|8283.6|0
1643067600000|2022-01-24 23:40:00|8370.8|8337.4|8373.3|8339.9|8374.9|8341.5|8365.1|8331.7|0
1643067900000|2022-01-24 23:45:00|8370.8|8337.4|8350.3|8316.9|8370.8|8337.4|8350.3|8316.9|0
1643068200000|2022-01-24 23:50:00|8355.3|8321.9|8352.5|8319.1|8367.9|8334.5|8352.5|8319.1|0
1643068500000|2022-01-24 23:55:00|8355.3|8321.9|8366.9|8333.5|8372.8|8339.4|8355.3|8321.9|0
1643068800000|2022-01-25 00:00:00|8367.9|8334.5|8364.1|8330.7|8373.2|8339.8|8359.1|8325.7|0
1643069100000|2022-01-25 00:05:00|8362.1|8328.7|8364.4|8331|8375|8341.6|8360.8|8327.4|0
1643069400000|2022-01-25 00:10:00|8371.8|8338.4|8328.7|8295.5|8371.8|8338.4|8328.7|8295.5|0
1643069700000|2022-01-25 00:15:00|8330.2|8297|8326.1|8292.9|8339.7|8306.5|8326.1|8292.9|0
1643070000000|2022-01-25 00:20:00|8325.2|8292|8336.1|8302.9|8341.4|8308.2|8325.2|8292|0
1643070300000|2022-01-25 00:25:00|8332.8|8299.6|8319|8285.8|8333.7|8300.5|8319|8285.8|0
1643070600000|2022-01-25 00:30:00|8324|8290.8|8292.1|8258.9|8324|8290.8|8292.1|8258.9|0
1643070900000|2022-01-25 00:35:00|8292.9|8259.7|8287.4|8254.4|8297.1|8263.9|8287.4|8254.4|0
1643071200000|2022-01-25 00:40:00|8285.8|8252.8|8298.7|8265.5|8302.6|8269.4|8275.2|8242.2|0
1643071500000|2022-01-25 00:45:00|8298.3|8265.1|8302.9|8269.7|8302.9|8269.7|8286|8253|0
1643071800000|2022-01-25 00:50:00|8294|8260.8|8289.4|8256.4|8298.4|8265.2|8286.7|8253.7|0
1643072100000|2022-01-25 00:55:00|8290.9|8257.9|8282.7|8249.7|8294.9|8261.7|8282.7|8249.7|0
1643072400000|2022-01-25 01:00:00|8281.7|8248.7|8240|8207.2|8284.7|8251.7|8236.3|8203.5|0
1643072700000|2022-01-25 01:05:00|8231.7|8198.9|8217.7|8184.9|8231.7|8198.9|8216.4|8183.6|0
1643073000000|2022-01-25 01:10:00|8218.2|8185.4|8167.9|8135.3|8218.4|8185.6|8167.9|8135.3|0
1643073300000|2022-01-25 01:15:00|8172.1|8139.5|8170.4|8137.8|8184.2|8151.6|8170.4|8137.8|0
1643073600000|2022-01-25 01:20:00|8169.7|8137.1|8181.5|8148.9|8188.4|8155.8|8169.4|8136.8|0
1643073900000|2022-01-25 01:25:00|8194.3|8161.5|8219.9|8187.1|8219.9|8187.1|8191.2|8158.6|0
1643074200000|2022-01-25 01:30:00|8226.7|8193.9|8217|8184.2|8226.7|8193.9|8204.6|8171.8|0
1643074500000|2022-01-25 01:35:00|8210.8|8178|8178.4|8145.8|8210.8|8178|8178.4|8145.8|0
1643074800000|2022-01-25 01:40:00|8173.4|8140.8|8164.5|8131.9|8174.7|8142.1|8160.3|8127.7|0
1643075100000|2022-01-25 01:45:00|8165.5|8132.9|8193.8|8161|8193.8|8161|8165.5|8132.9|0
1643075400000|2022-01-25 01:50:00|8189.5|8156.9|8198.3|8165.5|8198.7|8165.9|8189.4|8156.8|0
1643075700000|2022-01-25 01:55:00|8194.4|8161.6|8190.9|8158.3|8194.4|8161.6|8178.2|8145.6|0
1643076000000|2022-01-25 02:00:00|8192.9|8160.1|8187.5|8154.9|8193.7|8160.9|8185|8152.4|0
1643076300000|2022-01-25 02:05:00|8185.9|8153.3|8179.7|8147.1|8190.1|8157.5|8177.4|8144.8|0
1643076600000|2022-01-25 02:10:00|8179.1|8146.5|8182.3|8149.7|8182.3|8149.7|8171|8138.4|0
1643076900000|2022-01-25 02:15:00|8172.3|8139.7|8168.7|8136.1|8173.7|8141.1|8167.6|8135|0
1643077200000|2022-01-25 02:20:00|8170.6|8138|8161.8|8129.2|8170.6|8138|8160.4|8127.8|0
1643077500000|2022-01-25 02:25:00|8162|8129.4|8173.8|8141.2|8173.8|8141.2|8159.2|8126.6|0
1643077800000|2022-01-25 02:30:00|8171.8|8139.2|8184.4|8151.8|8186.4|8153.8|8171.8|8139.2|0
1643078100000|2022-01-25 02:35:00|8182.2|8149.6|8177.6|8145|8182.2|8149.6|8166|8133.4|0
1643078400000|2022-01-25 02:40:00|8173.3|8140.7|8175.8|8143.2|8187.5|8154.9|8173.3|8140.7|0
1643078700000|2022-01-25 02:45:00|8170.8|8138.2|8180.1|8147.5|8190.1|8157.5|8170.8|8138.2|0
1643079000000|2022-01-25 02:50:00|8177.7|8145.1|8178.5|8145.9|8181.9|8149.3|8173.5|8140.9|0
1643079300000|2022-01-25 02:55:00|8179.5|8146.9|8182.5|8149.9|8182.5|8149.9|8177.6|8145|0
1643079600000|2022-01-25 03:00:00|8183.8|8151.2|8178.8|8146.2|8184.4|8151.8|8175.8|8143.2|0
1643079900000|2022-01-25 03:05:00|8178.1|8145.5|8184.2|8151.6|8186.6|8154|8178.1|8145.5|0
1643080200000|2022-01-25 03:10:00|8183.9|8151.3|8157.5|8124.9|8183.9|8151.3|8157.5|8124.9|0
1643080500000|2022-01-25 03:15:00|8155.4|8122.8|8142.3|8109.7|8157.4|8124.8|8142.3|8109.7|0
1643080800000|2022-01-25 03:20:00|8156.1|8123.5|8148.5|8115.9|8156.2|8123.6|8141.7|8109.1|0
1643081100000|2022-01-25 03:25:00|8152.5|8119.9|8144.7|8112.1|8154.2|8121.6|8142.4|8109.8|0
1643081400000|2022-01-25 03:30:00|8152.2|8119.6|8161.7|8129.1|8166.9|8134.3|8146.4|8113.8|0
1643081700000|2022-01-25 03:35:00|8163.6|8131|8165|8132.4|8168.1|8135.5|8158|8125.4|0
1643082000000|2022-01-25 03:40:00|8163.7|8131.1|8157.1|8124.5|8170.4|8137.8|8157.1|8124.5|0
1643082300000|2022-01-25 03:45:00|8155.8|8123.2|8148.7|8116.1|8155.8|8123.2|8147.5|8114.9|0
1643082600000|2022-01-25 03:50:00|8145.5|8112.9|8134.8|8102.4|8145.5|8112.9|8134.8|8102.4|0
1643082900000|2022-01-25 03:55:00|8135.3|8102.9|8129.3|8096.9|8135.3|8102.9|8127.9|8095.5|0
1643083200000|2022-01-25 04:00:00|8128.6|8096.2|8111.1|8078.7|8129.2|8096.8|8111.1|8078.7|0
1643083500000|2022-01-25 04:05:00|8110.9|8078.5|8131.1|8098.7|8131.1|8098.7|8110.9|8078.5|0
1643083800000|2022-01-25 04:10:00|8139.3|8106.9|8143.8|8111.2|8151.1|8118.5|8139.3|8106.9|0
1643084100000|2022-01-25 04:15:00|8147.5|8114.9|8152.9|8120.3|8168.2|8135.6|8147.5|8114.9|0
1643084400000|2022-01-25 04:20:00|8153.9|8121.3|8152.7|8120.1|8153.9|8121.3|8135.6|8103.2|0
1643084700000|2022-01-25 04:25:00|8151.9|8119.3|8172|8139.4|8174.1|8141.5|8151.9|8119.3|0
1643085000000|2022-01-25 04:30:00|8166.5|8133.9|8175.3|8142.7|8181.1|8148.5|8166.5|8133.9|0
1643085300000|2022-01-25 04:35:00|8176.2|8143.6|8158.9|8126.3|8177.7|8145.1|8158.8|8126.2|0
1643085600000|2022-01-25 04:40:00|8158.6|8126|8153.6|8121|8159.3|8126.7|8146.5|8113.9|0
1643085900000|2022-01-25 04:45:00|8152.6|8120|8168.7|8136.1|8169.8|8137.2|8149.6|8117|0
1643086200000|2022-01-25 04:50:00|8168.2|8135.6|8162.7|8130.1|8181.1|8148.5|8161.8|8129.2|0
1643086500000|2022-01-25 04:55:00|8160.2|8127.6|8166.5|8133.9|8179.2|8146.6|8160.2|8127.6|0
1643238600000|2022-01-26 23:10:00|8468.3|8434.5|8428.3|8394.7|8477.6|8443.8|8428.3|8394.7|0
1643238900000|2022-01-26 23:15:00|8431.1|8397.5|8461|8427.2|8461|8427.2|8431.1|8397.5|0
1643239200000|2022-01-26 23:20:00|8454|8420.2|8504.8|8470.8|8511.1|8477.1|8454|8420.2|0
1643239500000|2022-01-26 23:25:00|8505.5|8471.5|8509.5|8475.5|8522|8488|8496.2|8462.2|0
1643239800000|2022-01-26 23:30:00|8514.9|8480.9|8538.6|8504.6|8545|8510.8|8514.9|8480.9|0
1643240100000|2022-01-26 23:35:00|8529.8|8495.8|8529.3|8495.3|8544.9|8510.7|8527.9|8493.9|0
1643240400000|2022-01-26 23:40:00|8536.6|8502.6|8531.6|8497.6|8538.2|8504.2|8519.4|8485.4|0
1643240700000|2022-01-26 23:45:00|8535.6|8501.6|8515.1|8481.1|8546.2|8512|8512|8478|0
1643241000000|2022-01-26 23:50:00|8499.1|8465.1|8535.2|8501.2|8539.1|8505.1|8499.1|8465.1|0
1643241300000|2022-01-26 23:55:00|8531.8|8497.8|8525.7|8491.7|8536.2|8502.2|8524.5|8490.5|0
1643241600000|2022-01-27 00:00:00|8525.1|8491.1|8504.2|8470.2|8525.1|8491.1|8504.2|8470.2|0
1643241900000|2022-01-27 00:05:00|8496.1|8462.1|8477.1|8443.3|8497.9|8463.9|8477.1|8443.3|0
1643242200000|2022-01-27 00:10:00|8479|8445.2|8447.5|8413.7|8479|8445.2|8447.5|8413.7|0
1643242500000|2022-01-27 00:15:00|8448.6|8414.8|8436|8402.4|8448.6|8414.8|8432.6|8399|0
1643242800000|2022-01-27 00:20:00|8434.8|8401.2|8423.8|8390.2|8434.8|8401.2|8413.4|8379.8|0
1643243100000|2022-01-27 00:25:00|8426.1|8392.5|8418.9|8385.3|8430.5|8396.9|8418.9|8385.3|0
1643243400000|2022-01-27 00:30:00|8414.5|8380.9|8405.5|8371.9|8415|8381.4|8402.6|8369|0
1643243700000|2022-01-27 00:35:00|8409|8375.4|8455.4|8421.6|8455.4|8421.6|8407.2|8373.6|0
1643244000000|2022-01-27 00:40:00|8454.4|8420.6|8460.6|8426.8|8469.1|8435.3|8454.4|8420.6|0
1643244300000|2022-01-27 00:45:00|8449.8|8416|8431.5|8397.9|8467.3|8433.5|8431.5|8397.9|0
1643244600000|2022-01-27 00:50:00|8435.4|8401.8|8414.4|8380.8|8442.5|8408.7|8414.4|8380.8|0
1643244900000|2022-01-27 00:55:00|8404.4|8370.8|8392.8|8359.2|8412.6|8379|8392.8|8359.2|0
1643245200000|2022-01-27 01:00:00|8388.6|8355.2|8382.6|8349.2|8394.4|8360.8|8380|8346.6|0
1643245500000|2022-01-27 01:05:00|8381|8347.6|8387.7|8354.3|8387.7|8354.3|8372.5|8339.1|0
1643245800000|2022-01-27 01:10:00|8387.9|8354.5|8377.8|8344.4|8403.3|8369.7|8377.8|8344.4|0
1643246100000|2022-01-27 01:15:00|8376.7|8343.3|8353.8|8320.4|8376.7|8343.3|8353.8|8320.4|0
1643246400000|2022-01-27 01:20:00|8347.5|8314.1|8348|8314.6|8348|8314.6|8335.1|8301.9|0
1643246700000|2022-01-27 01:25:00|8359.3|8325.9|8354|8320.6|8363.4|8330|8344.3|8310.9|0
1643247000000|2022-01-27 01:30:00|8343.5|8310.1|8324.3|8291.1|8343.5|8310.1|8322.6|8289.4|0
1643247300000|2022-01-27 01:35:00|8320.6|8287.4|8326.2|8293|8331.2|8298|8320.6|8287.4|0
1643247600000|2022-01-27 01:40:00|8322.2|8289|8307.8|8274.6|8322.2|8289|8303.2|8270|0
1643247900000|2022-01-27 01:45:00|8309.9|8276.7|8286.7|8253.7|8309.9|8276.7|8278.6|8245.6|0
1643248200000|2022-01-27 01:50:00|8286.6|8253.6|8301.5|8268.3|8310.4|8277.2|8286.6|8253.6|0
1643248500000|2022-01-27 01:55:00|8302.8|8269.6|8294.2|8261|8303|8269.8|8294.2|8261|0
1643248800000|2022-01-27 02:00:00|8295.4|8262.2|8249.5|8216.5|8298.9|8265.7|8249.5|8216.5|0
1643249100000|2022-01-27 02:05:00|8238.9|8206.1|8221.4|8188.6|8240.5|8207.7|8221.4|8188.6|0
1643249400000|2022-01-27 02:10:00|8204.1|8171.3|8215.1|8182.3|8217.5|8184.7|8193.2|8160.4|0
1643249700000|2022-01-27 02:15:00|8217.9|8185.1|8234.2|8201.4|8234.2|8201.4|8216|8183.2|0
1643250000000|2022-01-27 02:20:00|8235.5|8202.7|8264.7|8231.7|8278.9|8245.9|8235.5|8202.7|0
1643250300000|2022-01-27 02:25:00|8266.3|8233.3|8283.7|8250.7|8283.7|8250.7|8264.5|8231.5|0
1643250600000|2022-01-27 02:30:00|8298.4|8265.2|8283.4|8250.4|8304.1|8270.9|8275.9|8242.9|0
1643250900000|2022-01-27 02:35:00|8282.1|8249.1|8320.4|8287.2|8322|8288.8|8282.1|8249.1|0
1643251200000|2022-01-27 02:40:00|8314.7|8281.5|8320.6|8287.4|8333.4|8300.2|8314.7|8281.5|0
1643251500000|2022-01-27 02:45:00|8316.4|8283.2|8362.5|8329.1|8362.5|8329.1|8316.4|8283.2|0
1643251800000|2022-01-27 02:50:00|8349|8315.6|8343.1|8309.7|8354|8320.6|8343.1|8309.7|0
1643252100000|2022-01-27 02:55:00|8345.1|8311.7|8350.2|8316.8|8352.4|8319|8332.2|8299|0
1643252400000|2022-01-27 03:00:00|8347|8313.6|8355.9|8322.5|8355.9|8322.5|8346.5|8313.1|0
1643252700000|2022-01-27 03:05:00|8345.5|8312.1|8344.9|8311.5|8350.1|8316.7|8330.9|8297.7|0
1643253000000|2022-01-27 03:10:00|8339.9|8306.7|8321.9|8288.7|8342|8308.6|8321.9|8288.7|0
1643253300000|2022-01-27 03:15:00|8314.4|8281.2|8318.6|8285.4|8318.6|8285.4|8302|8268.8|0
1643253600000|2022-01-27 03:20:00|8320.9|8287.7|8317.9|8284.7|8320.9|8287.7|8304.5|8271.3|0
1643253900000|2022-01-27 03:25:00|8315.6|8282.4|8310|8276.8|8315.6|8282.4|8305.4|8272.2|0
1643254200000|2022-01-27 03:30:00|8309.4|8276.2|8322.1|8288.9|8323.2|8290|8297.7|8264.5|0
1643254500000|2022-01-27 03:35:00|8322.3|8289.1|8315.4|8282.2|8322.3|8289.1|8308.7|8275.5|0
1643254800000|2022-01-27 03:40:00|8310.2|8277|8291|8258|8310.2|8277|8280|8247|0
1643255100000|2022-01-27 03:45:00|8292.7|8259.5|8286.5|8253.5|8292.7|8259.5|8272.9|8239.9|0
1643255400000|2022-01-27 03:50:00|8286.4|8253.4|8289.6|8256.6|8292.9|8259.7|8286|8253|0
1643255700000|2022-01-27 03:55:00|8284.4|8251.4|8315.1|8281.9|8315.1|8281.9|8284.4|8251.4|0
1643256000000|2022-01-27 04:00:00|8315|8281.8|8302.4|8269.2|8316|8282.8|8302.4|8269.2|0
1643256300000|2022-01-27 04:05:00|8304.1|8270.9|8295.1|8261.9|8304.1|8270.9|8290.5|8257.5|0
1643256600000|2022-01-27 04:10:00|8296.8|8263.6|8313.2|8280|8319.2|8286|8296.8|8263.6|0
1643256900000|2022-01-27 04:15:00|8315.4|8282.2|8325.1|8291.9|8325.1|8291.9|8312.1|8278.9|0
1643257200000|2022-01-27 04:20:00|8328.1|8294.9|8325.7|8292.5|8330.6|8297.4|8320.1|8286.9|0
1643257500000|2022-01-27 04:25:00|8330.7|8297.5|8334.1|8300.9|8341.7|8308.4|8330.4|8297.2|0
1643257800000|2022-01-27 04:30:00|8336.5|8303.3|8340.5|8307.3|8340.5|8307.3|8331.7|8298.5|0
1643258100000|2022-01-27 04:35:00|8342.2|8308.8|8336|8302.8|8345.7|8312.3|8334.1|8300.9|0
1643258400000|2022-01-27 04:40:00|8335.7|8302.5|8329.3|8296.1|8335.7|8302.5|8328.1|8294.9|0
1643258700000|2022-01-27 04:45:00|8333.8|8300.6|8344.8|8311.4|8352.9|8319.5|8328.7|8295.5|0
1643259000000|2022-01-27 04:50:00|8343.1|8309.7|8341|8307.8|8346.7|8313.3|8338.7|8305.5|0
1643259300000|2022-01-27 04:55:00|8341.1|8307.9|8333.4|8300.2|8341.1|8307.9|8329.4|8296.2|0
1643325000000|2022-01-27 23:10:00|8463.9|8430.1|8436.5|8402.9|8496.3|8462.3|8436.5|8402.9|0
1643325300000|2022-01-27 23:15:00|8433.3|8399.7|8397.3|8363.7|8443.8|8410|8397.3|8363.7|0
1643325600000|2022-01-27 23:20:00|8394.6|8361|8386.9|8353.5|8428|8394.4|8386.9|8353.5|0
1643325900000|2022-01-27 23:25:00|8396.8|8363.2|8418|8384.4|8418|8384.4|8380|8346.6|0
1643326200000|2022-01-27 23:30:00|8404.7|8371.1|8399|8365.4|8412|8378.4|8397.8|8364.2|0
1643326500000|2022-01-27 23:35:00|8392.5|8358.9|8393.5|8359.9|8399|8365.4|8387.7|8354.3|0
1643326800000|2022-01-27 23:40:00|8391|8357.6|8353.7|8320.3|8393.2|8359.6|8351.8|8318.4|0
1643327100000|2022-01-27 23:45:00|8352.8|8319.4|8373|8339.6|8374.7|8341.3|8352.8|8319.4|0
1643327400000|2022-01-27 23:50:00|8366.1|8332.7|8402.8|8369.2|8402.8|8369.2|8366.1|8332.7|0
1643327700000|2022-01-27 23:55:00|8413.6|8380|8407.2|8373.6|8414.8|8381.2|8404|8370.4|0
1643328000000|2022-01-28 00:00:00|8388.2|8354.8|8387|8353.6|8394.9|8361.3|8385.6|8352.2|0
1643328300000|2022-01-28 00:05:00|8395.6|8362|8407.3|8373.7|8416.1|8382.5|8395.6|8362|0
1643328600000|2022-01-28 00:10:00|8397.7|8364.1|8378.9|8345.5|8397.7|8364.1|8374|8340.6|0
1643328900000|2022-01-28 00:15:00|8385.3|8351.9|8403.4|8369.8|8411.6|8378|8385.3|8351.9|0
1643329200000|2022-01-28 00:20:00|8400|8366.4|8400.2|8366.6|8407|8373.4|8390.8|8357.4|0
1643329500000|2022-01-28 00:25:00|8398.9|8365.3|8397.7|8364.1|8407|8373.4|8396.3|8362.7|0
1643329800000|2022-01-28 00:30:00|8399.5|8365.9|8362.5|8329.1|8399.5|8365.9|8362.5|8329.1|0
1643330100000|2022-01-28 00:35:00|8354.3|8320.9|8361.4|8328|8380.6|8347.2|8354.3|8320.9|0
1643330400000|2022-01-28 00:40:00|8359.7|8326.3|8349.1|8315.7|8359.7|8326.3|8326.1|8292.9|0
1643330700000|2022-01-28 00:45:00|8338.9|8305.7|8337.7|8304.5|8340|8306.8|8319.6|8286.4|0
1643331000000|2022-01-28 00:50:00|8335.4|8302.2|8361.7|8328.3|8361.7|8328.3|8335.4|8302.2|0
1643331300000|2022-01-28 00:55:00|8359.7|8326.3|8399.4|8365.8|8399.4|8365.8|8359.7|8326.3|0
1643331600000|2022-01-28 01:00:00|8402.9|8369.3|8394.5|8360.9|8405.2|8371.6|8394.5|8360.9|0
1643331900000|2022-01-28 01:05:00|8397.1|8363.5|8399.3|8365.7|8416.1|8382.5|8396.4|8362.8|0
1643332200000|2022-01-28 01:10:00|8387.3|8353.9|8397.2|8363.6|8405.8|8372.2|8387.3|8353.9|0
1643332500000|2022-01-28 01:15:00|8387.6|8354.2|8406.1|8372.5|8406.1|8372.5|8387.6|8354.2|0
1643332800000|2022-01-28 01:20:00|8408|8374.4|8421.1|8387.5|8424.5|8390.9|8408|8374.4|0
1643333100000|2022-01-28 01:25:00|8421|8387.4|8429.2|8395.6|8429.2|8395.6|8418.1|8384.5|0
1643333400000|2022-01-28 01:30:00|8431.7|8398.1|8424.2|8390.6|8433.9|8400.3|8421.5|8387.9|0
1643333700000|2022-01-28 01:35:00|8431|8397.4|8442.1|8408.3|8444|8410.2|8431|8397.4|0
1643334000000|2022-01-28 01:40:00|8444.6|8410.8|8427.9|8394.3|8444.6|8410.8|8427.9|8394.3|0
1643334300000|2022-01-28 01:45:00|8429.4|8395.8|8429|8395.4|8439.6|8406|8423.3|8389.7|0
1643334600000|2022-01-28 01:50:00|8428|8394.4|8430.3|8396.7|8435.9|8402.3|8428|8394.4|0
1643334900000|2022-01-28 01:55:00|8430.4|8396.8|8450.2|8416.4|8450.2|8416.4|8430.4|8396.8|0
1643335200000|2022-01-28 02:00:00|8447.9|8414.1|8458.7|8424.9|8458.7|8424.9|8447.7|8413.9|0
1643335500000|2022-01-28 02:05:00|8459|8425.2|8470.3|8436.5|8470.3|8436.5|8454.4|8420.6|0
1643335800000|2022-01-28 02:10:00|8469.9|8436.1|8468.6|8434.8|8474|8440.2|8468.6|8434.8|0
1643336100000|2022-01-28 02:15:00|8468|8434.2|8469.5|8435.7|8469.5|8435.7|8462.6|8428.8|0
1643336400000|2022-01-28 02:20:00|8466.3|8432.5|8481.6|8447.8|8484.4|8450.6|8464.1|8430.3|0
1643336700000|2022-01-28 02:25:00|8485|8451.2|8482.5|8448.7|8485|8451.2|8478.3|8444.5|0
1643337000000|2022-01-28 02:30:00|8482|8448.2|8475.3|8441.5|8482.2|8448.4|8475.3|8441.5|0
1643337300000|2022-01-28 02:35:00|8474.3|8440.5|8483.9|8450.1|8483.9|8450.1|8472.9|8439.1|0
1643337600000|2022-01-28 02:40:00|8476.7|8442.9|8476.8|8443|8477|8443.2|8473|8439.2|0
1643337900000|2022-01-28 02:45:00|8478|8444.2|8480.9|8447.1|8484.2|8450.4|8478|8444.2|0
1643338200000|2022-01-28 02:50:00|8479.5|8445.7|8482.6|8448.8|8482.6|8448.8|8475.4|8441.6|0
1643338500000|2022-01-28 02:55:00|8477.6|8443.8|8480.5|8446.7|8481|8447.2|8474.9|8441.1|0
1643338800000|2022-01-28 03:00:00|8479.4|8445.6|8483.9|8450.1|8484.5|8450.7|8479.4|8445.6|0
1643339100000|2022-01-28 03:05:00|8481.9|8448.1|8493.1|8459.1|8493.1|8459.1|8473.6|8439.8|0
1643339400000|2022-01-28 03:10:00|8497.7|8463.7|8493.4|8459.4|8505.5|8471.5|8491.4|8457.6|0
1643339700000|2022-01-28 03:15:00|8501.8|8467.8|8491.1|8457.3|8501.8|8467.8|8483.6|8449.8|0
1643340000000|2022-01-28 03:20:00|8490.3|8456.5|8489|8455.2|8492|8458.1|8488.6|8454.8|0
1643340300000|2022-01-28 03:25:00|8490.4|8456.6|8478|8444.2|8491.7|8457.9|8475.2|8441.4|0
1643340600000|2022-01-28 03:30:00|8479.2|8445.4|8482.8|8449|8485.3|8451.5|8477.5|8443.7|0
1643340900000|2022-01-28 03:35:00|8477.6|8443.8|8466.5|8432.7|8481.5|8447.7|8457.1|8423.3|0
1643341200000|2022-01-28 03:40:00|8471.7|8437.9|8448|8414.2|8471.7|8437.9|8429.7|8396.1|0
1643341500000|2022-01-28 03:45:00|8447.7|8413.9|8445.5|8411.7|8454.5|8420.7|8444.7|8410.9|0
1643341800000|2022-01-28 03:50:00|8441.2|8407.6|8412.3|8378.7|8442.1|8408.3|8412.3|8378.7|0
1643342100000|2022-01-28 03:55:00|8419.9|8386.3|8436.5|8402.9|8436.5|8402.9|8419.9|8386.3|0
1643342400000|2022-01-28 04:00:00|8424.3|8390.7|8443.1|8409.3|8444.1|8410.3|8424.3|8390.7|0
1643342700000|2022-01-28 04:05:00|8445.7|8411.9|8433.6|8400|8456.8|8423|8433.6|8400|0
1643343000000|2022-01-28 04:10:00|8429.8|8396.2|8449.8|8416|8450.5|8416.7|8429.8|8396.2|0
1643343300000|2022-01-28 04:15:00|8452.4|8418.6|8431.8|8398.2|8452.4|8418.6|8431.8|8398.2|0
1643343600000|2022-01-28 04:20:00|8434.3|8400.7|8447.1|8413.3|8449.6|8415.8|8434.3|8400.7|0
1643343900000|2022-01-28 04:25:00|8446|8412.2|8444.1|8410.3|8454|8420.2|8444.1|8410.3|0
1643344200000|2022-01-28 04:30:00|8441.9|8408.2|8451.3|8417.5|8451.3|8417.5|8415.9|8382.3|0
1643344500000|2022-01-28 04:35:00|8456.3|8422.5|8461|8427.2|8461|8427.2|8452.1|8418.3|0
1643344800000|2022-01-28 04:40:00|8448.1|8414.3|8453.6|8419.8|8457.3|8423.5|8448.1|8414.3|0
1643345100000|2022-01-28 04:45:00|8453.3|8419.5|8442.8|8409|8456|8422.2|8442.8|8409|0
1643345400000|2022-01-28 04:50:00|8436.2|8402.6|8431.1|8397.5|8440.2|8406.6|8424.5|8390.9|0
1643345700000|2022-01-28 04:55:00|8420.4|8386.8|8423.2|8389.6|8423.6|8390|8411.2|8377.6|0
1643584200000|2022-01-30 23:10:00|8420.6|8387|8393.2|8359.6|8424.3|8390.7|8386.1|8352.7|0
1643584500000|2022-01-30 23:15:00|8405.5|8371.9|8408.4|8374.8|8423.2|8389.6|8405.5|8371.9|0
1643584800000|2022-01-30 23:20:00|8396.5|8362.9|8407.7|8374.1|8408.6|8375|8396.5|8362.9|0
1643585100000|2022-01-30 23:25:00|8410.2|8376.6|8426|8392.4|8432.8|8399.2|8410.2|8376.6|0
1643585400000|2022-01-30 23:30:00|8434.1|8400.5|8448.9|8415.1|8454.9|8421.1|8434.1|8400.5|0
1643585700000|2022-01-30 23:35:00|8450.6|8416.8|8445.1|8411.3|8450.6|8416.8|8439|8405.4|0
1643586000000|2022-01-30 23:40:00|8450.7|8416.9|8455.1|8421.3|8461.3|8427.5|8450.2|8416.4|0
1643586300000|2022-01-30 23:45:00|8450.2|8416.4|8453.2|8419.4|8453.2|8419.4|8439.7|8406.1|0
1643586600000|2022-01-30 23:50:00|8453|8419.2|8462.6|8428.8|8462.6|8428.8|8453|8419.2|0
1643586900000|2022-01-30 23:55:00|8465.4|8431.6|8459.6|8425.8|8465.4|8431.6|8451.3|8417.5|0
1643587200000|2022-01-31 00:00:00|8458.6|8424.8|8438.3|8404.7|8458.6|8424.8|8438|8404.4|0
1643587500000|2022-01-31 00:05:00|8437.1|8403.5|8442.6|8408.8|8442.6|8408.8|8428.8|8395.2|0
1643587800000|2022-01-31 00:10:00|8443.2|8409.4|8470.2|8436.4|8470.2|8436.4|8443.2|8409.4|0
1643588100000|2022-01-31 00:15:00|8470.5|8436.7|8482.8|8449|8483.3|8449.5|8467.1|8433.3|0
1643588400000|2022-01-31 00:20:00|8485.1|8451.3|8472.7|8438.9|8488.8|8455|8472.7|8438.9|0
1643588700000|2022-01-31 00:25:00|8474.7|8440.9|8484.6|8450.8|8484.6|8450.8|8474.7|8440.9|0
1643589000000|2022-01-31 00:30:00|8483.3|8449.5|8496.3|8462.3|8497.3|8463.3|8483.3|8449.5|0
1643589300000|2022-01-31 00:35:00|8495.7|8461.7|8501|8467|8501.1|8467.1|8495.2|8461.2|0
1643589600000|2022-01-31 00:40:00|8504.1|8470.1|8508.4|8474.4|8510.3|8476.3|8501.6|8467.6|0
1643589900000|2022-01-31 00:45:00|8503.5|8469.5|8515.7|8481.7|8517.7|8483.7|8503.5|8469.5|0
1643590200000|2022-01-31 00:50:00|8510.5|8476.5|8507|8473|8510.5|8476.5|8504.6|8470.6|0
1643590500000|2022-01-31 00:55:00|8508.1|8474.1|8488.2|8454.4|8508.3|8474.3|8488.2|8454.4|0
1643590800000|2022-01-31 01:00:00|8497.6|8463.6|8501.6|8467.6|8522.4|8488.4|8497.2|8463.2|0
1643591100000|2022-01-31 01:05:00|8498.8|8464.8|8498.2|8464.2|8501.8|8467.8|8498.2|8464.2|0
1643591400000|2022-01-31 01:10:00|8500.3|8466.3|8497|8463|8502.9|8468.9|8495.3|8461.3|0
1643591700000|2022-01-31 01:15:00|8502.4|8468.4|8498.6|8464.6|8504.4|8470.4|8496.1|8462.1|0
1643592000000|2022-01-31 01:20:00|8504.9|8470.9|8493.3|8459.3|8508.6|8474.6|8493.3|8459.3|0
1643592300000|2022-01-31 01:25:00|8495.4|8461.4|8500|8466|8506.1|8472.1|8495.4|8461.4|0
1643592600000|2022-01-31 01:30:00|8500.1|8466.1|8494.5|8460.5|8501.5|8467.5|8494.1|8460.1|0
1643592900000|2022-01-31 01:35:00|8496.6|8462.6|8486.5|8452.7|8496.6|8462.6|8482|8448.2|0
1643593200000|2022-01-31 01:40:00|8486.3|8452.5|8504|8470|8506.8|8472.8|8486.3|8452.5|0
1643593500000|2022-01-31 01:45:00|8502.9|8468.9|8521.9|8487.9|8521.9|8487.9|8502.9|8468.9|0
1643593800000|2022-01-31 01:50:00|8520.4|8486.4|8517.7|8483.7|8523.8|8489.8|8517.7|8483.7|0
1643594100000|2022-01-31 01:55:00|8524.5|8490.5|8532.6|8498.6|8532.6|8498.6|8518.1|8484.1|0
1643594400000|2022-01-31 02:00:00|8531.1|8497.1|8526.9|8492.9|8531.1|8497.1|8524.8|8490.8|0
1643594700000|2022-01-31 02:05:00|8527.4|8493.4|8526|8492|8530.9|8496.9|8526|8492|0
1643595000000|2022-01-31 02:10:00|8527.8|8493.8|8534.4|8500.4|8536.9|8502.9|8527.8|8493.8|0
1643595300000|2022-01-31 02:15:00|8532.4|8498.4|8536.1|8502.1|8539.8|8505.8|8530.1|8496.1|0
1643595600000|2022-01-31 02:20:00|8540.3|8506.3|8545.6|8511.4|8545.6|8511.4|8538.7|8504.7|0
1643595900000|2022-01-31 02:25:00|8548.5|8514.3|8545.2|8511|8550.7|8516.5|8541.8|8507.8|0
1643596200000|2022-01-31 02:30:00|8547.5|8513.3|8538.2|8504.2|8548.7|8514.5|8538.2|8504.2|0
1643596500000|2022-01-31 02:35:00|8531.5|8497.5|8537.8|8503.8|8537.8|8503.8|8530|8496|0
1643596800000|2022-01-31 02:40:00|8539|8505|8529.2|8495.2|8544.8|8510.6|8529.2|8495.2|0
1643597100000|2022-01-31 02:45:00|8529.4|8495.4|8529.4|8495.4|8532.3|8498.3|8528.3|8494.3|0
1643597400000|2022-01-31 02:50:00|8523.9|8489.9|8550.4|8516.2|8550.4|8516.2|8523.9|8489.9|0
1643597700000|2022-01-31 02:55:00|8550.9|8516.7|8554.8|8520.6|8560.3|8526.1|8549.4|8515.2|0
1643598000000|2022-01-31 03:00:00|8558.8|8524.6|8570.5|8536.3|8571.1|8536.9|8557|8522.8|0
1643598300000|2022-01-31 03:05:00|8571.1|8536.9|8570.8|8536.6|8572.8|8538.6|8567.7|8533.5|0
1643598600000|2022-01-31 03:10:00|8567.7|8533.5|8566|8531.8|8570.8|8536.6|8566|8531.8|0
1643598900000|2022-01-31 03:15:00|8567.2|8533|8558.3|8524.1|8567.2|8533|8555.4|8521.2|0
1643599200000|2022-01-31 03:20:00|8558.5|8524.3|8553.1|8518.9|8563.1|8528.9|8550.5|8516.3|0
1643599500000|2022-01-31 03:25:00|8558.1|8523.9|8562.3|8528.1|8562.3|8528.1|8556.2|8522|0
1643599800000|2022-01-31 03:30:00|8557.9|8523.7|8566.7|8532.5|8566.7|8532.5|8556.5|8522.3|0
1643600100000|2022-01-31 03:35:00|8565|8530.8|8560.1|8525.9|8567|8532.8|8560.1|8525.9|0
1643600400000|2022-01-31 03:40:00|8557.9|8523.7|8552.1|8517.9|8557.9|8523.7|8551.8|8517.6|0
1643600700000|2022-01-31 03:45:00|8553.7|8519.5|8537.8|8503.8|8553.7|8519.5|8537.8|8503.8|0
1643601000000|2022-01-31 03:50:00|8539.9|8505.9|8538.7|8504.7|8540.8|8506.8|8536.4|8502.4|0
1643601300000|2022-01-31 03:55:00|8536.6|8502.6|8539.7|8505.7|8541.7|8507.7|8533.7|8499.7|0
1643601600000|2022-01-31 04:00:00|8542.2|8508|8543.6|8509.4|8546.2|8512|8541.2|8507.2|0
1643601900000|2022-01-31 04:05:00|8542.8|8508.6|8536.9|8502.9|8542.8|8508.6|8532.8|8498.8|0
1643602200000|2022-01-31 04:10:00|8527.8|8493.8|8530.2|8496.2|8531.8|8497.8|8527.1|8493.1|0
1643602500000|2022-01-31 04:15:00|8538.1|8504.1|8539|8505|8539.9|8505.9|8537.2|8503.2|0
1643602800000|2022-01-31 04:20:00|8537.1|8503.1|8526|8492|8538.6|8504.6|8526|8492|0
1643603100000|2022-01-31 04:25:00|8526.8|8492.8|8545.5|8511.3|8545.5|8511.3|8526.8|8492.8|0
1643603400000|2022-01-31 04:30:00|8548.6|8514.4|8539.8|8505.8|8549.3|8515.1|8538.4|8504.4|0
1643603700000|2022-01-31 04:35:00|8541.3|8507.3|8545.4|8511.2|8545.4|8511.2|8541.3|8507.3|0
1643604000000|2022-01-31 04:40:00|8543.6|8509.4|8541.7|8507.7|8543.6|8509.4|8535.2|8501.2|0
1643604300000|2022-01-31 04:45:00|8538.6|8504.6|8543.8|8509.6|8544.9|8510.7|8538.6|8504.6|0
1643604600000|2022-01-31 04:50:00|8542.1|8508|8553.9|8519.7|8553.9|8519.7|8542.1|8508|0
1643604900000|2022-01-31 04:55:00|8550.5|8516.3|8548.3|8514.1|8553.3|8519.1|8548.3|8514.1|0
1643670600000|2022-01-31 23:10:00|8559.2|8525|8520.7|8486.7|8559.2|8525|8518.7|8484.7|0
1643670900000|2022-01-31 23:15:00|8519.1|8485.1|8485.7|8451.9|8519.1|8485.1|8485.7|8451.9|0
1643671200000|2022-01-31 23:20:00|8492.3|8458.3|8526.6|8492.6|8526.6|8492.6|8489.3|8455.5|0
1643671500000|2022-01-31 23:25:00|8528.4|8494.4|8542.1|8508|8551.9|8517.7|8528.4|8494.4|0
1643671800000|2022-01-31 23:30:00|8544.8|8510.6|8555.3|8521.1|8555.3|8521.1|8539.8|8505.8|0
1643672100000|2022-01-31 23:35:00|8549.7|8515.5|8552.1|8517.9|8552.1|8517.9|8540|8506|0
1643672400000|2022-01-31 23:40:00|8551.7|8517.5|8552.6|8518.4|8554.9|8520.7|8550.2|8516|0
1643672700000|2022-01-31 23:45:00|8553.6|8519.4|8540.8|8506.8|8555.5|8521.3|8534.5|8500.5|0
1643673000000|2022-01-31 23:50:00|8543.2|8509|8547|8512.8|8551.6|8517.4|8543.1|8508.9|0
1643673300000|2022-01-31 23:55:00|8546.6|8512.4|8554.4|8520.2|8556.6|8522.4|8545.7|8511.5|0
1643673600000|2022-02-01 00:00:00|8553.8|8519.6|8535.5|8501.5|8553.8|8519.6|8532.4|8498.4|0
1643673900000|2022-02-01 00:05:00|8536.8|8502.8|8530.7|8496.7|8536.8|8502.8|8527.8|8493.8|0
1643674200000|2022-02-01 00:10:00|8534.1|8500.1|8516.7|8482.7|8534.9|8500.9|8515.1|8481.1|0
1643674500000|2022-02-01 00:15:00|8519.1|8485.1|8509.4|8475.4|8523|8489|8509.4|8475.4|0
1643674800000|2022-02-01 00:20:00|8507.9|8473.9|8500|8466|8507.9|8473.9|8491|8457.2|0
1643675100000|2022-02-01 00:25:00|8500.4|8466.4|8505.8|8471.8|8505.8|8471.8|8498.6|8464.6|0
1643675400000|2022-02-01 00:30:00|8514.4|8480.4|8495.2|8461.2|8514.4|8480.4|8494.9|8460.9|0
1643675700000|2022-02-01 00:35:00|8498.5|8464.5|8503.9|8469.9|8506.7|8472.7|8498.5|8464.5|0
1643676000000|2022-02-01 00:40:00|8502.3|8468.3|8501.2|8467.2|8512.6|8478.6|8501|8467|0
1643676300000|2022-02-01 00:45:00|8502.5|8468.5|8523.6|8489.6|8525.5|8491.5|8502.5|8468.5|0
1643676600000|2022-02-01 00:50:00|8525.4|8491.4|8537.7|8503.7|8537.7|8503.7|8525.4|8491.4|0
1643676900000|2022-02-01 00:55:00|8538.6|8504.6|8546.1|8511.9|8547.9|8513.7|8536.3|8502.3|0
1643677200000|2022-02-01 01:00:00|8548.3|8514.1|8544.5|8510.3|8548.3|8514.1|8541.9|8507.9|0
1643677500000|2022-02-01 01:05:00|8543.6|8509.4|8530.2|8496.2|8543.6|8509.4|8529.2|8495.2|0
1643677800000|2022-02-01 01:10:00|8529.9|8495.9|8508.8|8474.8|8532.8|8498.8|8508.8|8474.8|0
1643678100000|2022-02-01 01:15:00|8507.3|8473.3|8509|8475|8514.2|8480.2|8504.8|8470.8|0
1643678400000|2022-02-01 01:20:00|8511.3|8477.3|8510.8|8476.8|8511.3|8477.3|8506.9|8472.9|0
1643678700000|2022-02-01 01:25:00|8514.3|8480.3|8504.3|8470.3|8514.3|8480.3|8500|8466|0
1643679000000|2022-02-01 01:30:00|8505.3|8471.3|8500|8466|8505.3|8471.3|8497.3|8463.3|0
1643679300000|2022-02-01 01:35:00|8502.9|8468.9|8496.6|8462.6|8502.9|8468.9|8495.6|8461.6|0
1643679600000|2022-02-01 01:40:00|8494.6|8460.6|8491.3|8457.5|8506.2|8472.2|8491.3|8457.5|0
1643679900000|2022-02-01 01:45:00|8495.8|8461.8|8501.3|8467.3|8501.3|8467.3|8495.8|8461.8|0
1643680200000|2022-02-01 01:50:00|8501.1|8467.1|8486.4|8452.6|8501.1|8467.1|8482|8448.2|0
1643680500000|2022-02-01 01:55:00|8488.3|8454.5|8500|8466|8500|8466|8488.3|8454.5|0
1643680800000|2022-02-01 02:00:00|8498.9|8464.9|8508.1|8474.1|8508.1|8474.1|8498.9|8464.9|0
1643681100000|2022-02-01 02:05:00|8504.6|8470.6|8509.9|8475.9|8512.4|8478.4|8504.6|8470.6|0
1643681400000|2022-02-01 02:10:00|8512.8|8478.8|8515.3|8481.3|8517|8483|8512.8|8478.8|0
1643681700000|2022-02-01 02:15:00|8515.9|8481.9|8525|8491|8526.3|8492.3|8513.8|8479.8|0
1643682000000|2022-02-01 02:20:00|8528|8494|8524.8|8490.8|8528|8494|8521|8487|0
1643682300000|2022-02-01 02:25:00|8519.7|8485.7|8524.4|8490.4|8525.7|8491.7|8519.7|8485.7|0
1643682600000|2022-02-01 02:30:00|8520.6|8486.6|8522.5|8488.5|8528|8494|8520.6|8486.6|0
1643682900000|2022-02-01 02:35:00|8522.2|8488.2|8512.6|8478.6|8524.1|8490.1|8512.6|8478.6|0
1643683200000|2022-02-01 02:40:00|8514.1|8480.1|8510.3|8476.3|8515.1|8481.1|8508.1|8474.1|0
1643683500000|2022-02-01 02:45:00|8512.4|8478.4|8515.7|8481.7|8519.2|8485.2|8511.9|8477.9|0
1643683800000|2022-02-01 02:50:00|8519.3|8485.3|8518.3|8484.3|8523.8|8489.8|8518.3|8484.3|0
1643684100000|2022-02-01 02:55:00|8515.4|8481.4|8518.3|8484.3|8520.4|8486.4|8515.1|8481.1|0
1643684400000|2022-02-01 03:00:00|8516.8|8482.8|8529.3|8495.3|8529.3|8495.3|8516.8|8482.8|0
1643684700000|2022-02-01 03:05:00|8526.1|8492.1|8518.1|8484.1|8529.4|8495.4|8518.1|8484.1|0
1643685000000|2022-02-01 03:10:00|8520|8486|8522|8488|8527.3|8493.3|8518.8|8484.8|0
1643685300000|2022-02-01 03:15:00|8526.6|8492.6|8528.7|8494.7|8529.3|8495.3|8524.2|8490.2|0
1643685600000|2022-02-01 03:20:00|8529.6|8495.6|8534|8500|8537.6|8503.6|8528.9|8494.9|0
1643685900000|2022-02-01 03:25:00|8532.5|8498.5|8529.4|8495.4|8533|8499|8527.2|8493.2|0
1643686200000|2022-02-01 03:30:00|8525.9|8491.9|8546.5|8512.3|8551.8|8517.6|8525.9|8491.9|0
1643686500000|2022-02-01 03:35:00|8548.8|8514.6|8549.5|8515.3|8555.4|8521.2|8545.5|8511.3|0
1643686800000|2022-02-01 03:40:00|8549.7|8515.5|8558.5|8524.3|8562.5|8528.3|8549.7|8515.5|0
1643687100000|2022-02-01 03:45:00|8557.2|8523|8550.7|8516.5|8562.2|8528|8550.7|8516.5|0
1643687400000|2022-02-01 03:50:00|8550.6|8516.4|8563.6|8529.4|8563.9|8529.7|8548.4|8514.2|0
1643687700000|2022-02-01 03:55:00|8561.8|8527.6|8561.7|8527.5|8567.6|8533.4|8561.7|8527.5|0
1643688000000|2022-02-01 04:00:00|8563.7|8529.5|8564.9|8530.7|8565|8530.8|8559.9|8525.7|0
1643688300000|2022-02-01 04:05:00|8564.6|8530.4|8543.9|8509.7|8564.6|8530.4|8543.9|8509.7|0
1643688600000|2022-02-01 04:10:00|8540.2|8506.2|8540.6|8506.6|8545|8510.8|8539.3|8505.3|0
1643688900000|2022-02-01 04:15:00|8541.6|8507.6|8552.3|8518.1|8553.5|8519.3|8540.9|8506.9|0
1643689200000|2022-02-01 04:20:00|8552.2|8518|8552.1|8517.9|8553.4|8519.2|8547.4|8513.2|0
1643689500000|2022-02-01 04:25:00|8553.6|8519.4|8562.9|8528.7|8562.9|8528.7|8551.6|8517.4|0
1643689800000|2022-02-01 04:30:00|8557.6|8523.4|8566.7|8532.5|8567.5|8533.3|8557.6|8523.4|0
1643690100000|2022-02-01 04:35:00|8567|8532.8|8570.5|8536.3|8570.5|8536.3|8564.2|8530|0
1643690400000|2022-02-01 04:40:00|8572.4|8538.2|8567.2|8533|8572.4|8538.2|8562.7|8528.5|0
1643690700000|2022-02-01 04:45:00|8567.4|8533.2|8562.5|8528.3|8569.4|8535.2|8562.5|8528.3|0
1643691000000|2022-02-01 04:50:00|8568.1|8533.9|8558.7|8524.5|8568.2|8534|8558.7|8524.5|0
1643691300000|2022-02-01 04:55:00|8563.1|8528.9|8567.8|8533.6|8567.8|8533.6|8562.3|8528.1|0
1643757000000|2022-02-01 23:10:00|8729.8|8695|8758.2|8723.2|8773.1|8738.1|8729.8|8695|0
1643757300000|2022-02-01 23:15:00|8760.3|8725.3|8749.3|8714.3|8760.3|8725.3|8743.3|8708.3|0
1643757600000|2022-02-01 23:20:00|8749.7|8714.7|8751.1|8716.1|8780|8745|8749.7|8714.7|0
1643757900000|2022-02-01 23:25:00|8757.2|8722.2|8746.6|8711.6|8761.7|8726.7|8745.3|8710.3|0
1643758200000|2022-02-01 23:30:00|8746|8711|8756.6|8721.6|8764.1|8729.1|8746|8711|0
1643758500000|2022-02-01 23:35:00|8756.9|8721.9|8758.2|8723.2|8758.2|8723.2|8750.1|8715.1|0
1643758800000|2022-02-01 23:40:00|8761.4|8726.4|8765.1|8730.1|8765.1|8730.1|8755.1|8720.1|0
1643759100000|2022-02-01 23:45:00|8764|8729|8757.6|8722.6|8768.4|8733.4|8749|8714|0
1643759400000|2022-02-01 23:50:00|8761.2|8726.2|8759.9|8724.9|8766.1|8731.1|8755.6|8720.6|0
1643759700000|2022-02-01 23:55:00|8761.1|8726.1|8759.5|8724.5|8763.7|8728.7|8756.9|8721.9|0
1643760000000|2022-02-02 00:00:00|8762.8|8727.8|8753.1|8718.1|8762.8|8727.8|8753.1|8718.1|0
1643760300000|2022-02-02 00:05:00|8756.2|8721.2|8767|8732|8769|8734|8756.2|8721.2|0
1643760600000|2022-02-02 00:10:00|8769.1|8734.1|8763.4|8728.4|8772.9|8737.9|8762.5|8727.5|0
1643760900000|2022-02-02 00:15:00|8769.9|8734.9|8760.6|8725.6|8769.9|8734.9|8757.4|8722.4|0
1643761200000|2022-02-02 00:20:00|8759.5|8724.5|8752.9|8717.9|8759.5|8724.5|8752.9|8717.9|0
1643761500000|2022-02-02 00:25:00|8750.8|8715.8|8754.6|8719.6|8754.6|8719.6|8745.1|8710.1|0
1643761800000|2022-02-02 00:30:00|8745.7|8710.7|8752.5|8717.5|8762.8|8727.8|8745.7|8710.7|0
1643762100000|2022-02-02 00:35:00|8757.7|8722.7|8765|8730|8768.7|8733.7|8756.5|8721.5|0
1643762400000|2022-02-02 00:40:00|8768.6|8733.6|8753.4|8718.4|8772.1|8737.1|8753.4|8718.4|0
1643762700000|2022-02-02 00:45:00|8754.9|8719.9|8760.2|8725.2|8768.5|8733.5|8754.9|8719.9|0
1643763000000|2022-02-02 00:50:00|8760.7|8725.7|8764.6|8729.6|8765.6|8730.6|8754.9|8719.9|0
1643763300000|2022-02-02 00:55:00|8766.6|8731.6|8771.4|8736.4|8771.4|8736.4|8762.1|8727.1|0
1643763600000|2022-02-02 01:00:00|8772.5|8737.5|8778.3|8743.3|8778.7|8743.7|8769.9|8734.9|0
1643763900000|2022-02-02 01:05:00|8781.7|8746.7|8797.8|8762.6|8799.7|8764.5|8780.7|8745.7|0
1643764200000|2022-02-02 01:10:00|8798.1|8762.9|8795.2|8760|8798.1|8762.9|8786.9|8751.9|0
1643764500000|2022-02-02 01:15:00|8792.1|8757.1|8801.2|8766|8812.5|8777.3|8787.6|8752.6|0
1643764800000|2022-02-02 01:20:00|8800.4|8765.2|8811|8775.8|8811.8|8776.6|8800.4|8765.2|0
1643765100000|2022-02-02 01:25:00|8810.5|8775.3|8811|8775.8|8817.8|8782.6|8808.6|8773.4|0
1643765400000|2022-02-02 01:30:00|8810.7|8775.5|8810.3|8775.1|8814.4|8779.2|8803.2|8768|0
1643765700000|2022-02-02 01:35:00|8810.9|8775.7|8804.3|8769.1|8810.9|8775.7|8804.3|8769.1|0
1643766000000|2022-02-02 01:40:00|8805.1|8769.9|8795.2|8760|8805.1|8769.9|8795.2|8760|0
1643766300000|2022-02-02 01:45:00|8800.6|8765.4|8795.3|8760.1|8805|8769.8|8795.3|8760.1|0
1643766600000|2022-02-02 01:50:00|8793.7|8758.5|8794.4|8759.2|8800.5|8765.3|8793.7|8758.5|0
1643766900000|2022-02-02 01:55:00|8794.7|8759.5|8798.3|8763.1|8798.3|8763.1|8787.3|8752.3|0
1643767200000|2022-02-02 02:00:00|8798.8|8763.6|8801.3|8766.1|8802|8766.8|8797.4|8762.2|0
1643767500000|2022-02-02 02:05:00|8802.6|8767.4|8798|8762.8|8807.2|8772|8796.9|8761.7|0
1643767800000|2022-02-02 02:10:00|8799.6|8764.4|8798.3|8763.1|8799.6|8764.4|8791.3|8756.3|0
1643768100000|2022-02-02 02:15:00|8794.8|8759.6|8802.1|8766.9|8804.9|8769.7|8794.8|8759.6|0
1643768400000|2022-02-02 02:20:00|8801.5|8766.3|8801.2|8766|8806.6|8771.4|8799.3|8764.1|0
1643768700000|2022-02-02 02:25:00|8799.9|8764.7|8800.4|8765.2|8801.9|8766.7|8792|8757|0
1643769000000|2022-02-02 02:30:00|8802.2|8767|8800.5|8765.3|8803.1|8767.9|8797.9|8762.7|0
1643769300000|2022-02-02 02:35:00|8803.3|8768.1|8801.7|8766.5|8805.5|8770.3|8801|8765.8|0
1643769600000|2022-02-02 02:40:00|8804.5|8769.3|8800.3|8765.1|8806.3|8771.1|8800.2|8765|0
1643769900000|2022-02-02 02:45:00|8801.6|8766.4|8801|8765.8|8806.8|8771.6|8798.3|8763.1|0
1643770200000|2022-02-02 02:50:00|8804.3|8769.1|8797.8|8762.6|8804.3|8769.1|8794.7|8759.5|0
1643770500000|2022-02-02 02:55:00|8797.9|8762.7|8799.7|8764.5|8802.4|8767.2|8796.6|8761.4|0
1643770800000|2022-02-02 03:00:00|8803.1|8767.9|8798|8762.8|8803.5|8768.3|8793.4|8758.2|0
1643771100000|2022-02-02 03:05:00|8797|8761.8|8793.4|8758.2|8801.9|8766.7|8790.4|8755.4|0
1643771400000|2022-02-02 03:10:00|8790.6|8755.6|8787.3|8752.3|8790.6|8755.6|8784.5|8749.5|0
1643771700000|2022-02-02 03:15:00|8788.8|8753.8|8787.4|8752.4|8790.4|8755.4|8784.5|8749.5|0
1643772000000|2022-02-02 03:20:00|8789.1|8754.1|8792.7|8757.5|8792.7|8757.5|8784.2|8749.2|0
1643772300000|2022-02-02 03:25:00|8797.5|8762.3|8804.5|8769.3|8804.5|8769.3|8796|8760.8|0
1643772600000|2022-02-02 03:30:00|8802.1|8766.9|8807.8|8772.6|8809.1|8773.9|8801.3|8766.1|0
1643772900000|2022-02-02 03:35:00|8806.2|8771|8810.1|8774.9|8812.5|8777.3|8805.5|8770.3|0
1643773200000|2022-02-02 03:40:00|8809.1|8773.9|8810.1|8774.9|8817.1|8781.9|8808.8|8773.6|0
1643773500000|2022-02-02 03:45:00|8810.4|8775.2|8812.6|8777.4|8812.8|8777.6|8809.1|8773.9|0
1643773800000|2022-02-02 03:50:00|8813.4|8778.2|8818.1|8782.9|8818.1|8782.9|8810.5|8775.3|0
1643774100000|2022-02-02 03:55:00|8816.3|8781.1|8815|8779.8|8816.3|8781.1|8813.8|8778.6|0
1643774400000|2022-02-02 04:00:00|8815.9|8780.7|8812.9|8777.7|8817|8781.8|8812.4|8777.2|0
1643774700000|2022-02-02 04:05:00|8814|8778.8|8822.6|8787.4|8823.3|8788.1|8814|8778.8|0
1643775000000|2022-02-02 04:10:00|8818.9|8783.7|8822.3|8787.1|8823|8787.8|8816.8|8781.6|0
1643775300000|2022-02-02 04:15:00|8826.2|8791|8824.9|8789.7|8826.2|8791|8822.2|8787|0
1643775600000|2022-02-02 04:20:00|8825.1|8789.9|8813.7|8778.5|8826.1|8790.9|8813.2|8778|0
1643775900000|2022-02-02 04:25:00|8812.6|8777.4|8812.4|8777.2|8816.3|8781.1|8811.4|8776.2|0
1643776200000|2022-02-02 04:30:00|8811.2|8776|8809.1|8773.9|8813.2|8778|8808.5|8773.3|0
1643776500000|2022-02-02 04:35:00|8809.3|8774.1|8810.3|8775.1|8810.3|8775.1|8807.6|8772.4|0
1643776800000|2022-02-02 04:40:00|8812|8776.8|8811.4|8776.2|8817.7|8782.5|8808|8772.8|0
1643777100000|2022-02-02 04:45:00|8808.3|8773.1|8807.3|8772.1|8812.7|8777.5|8807.3|8772.1|0
1643777400000|2022-02-02 04:50:00|8810|8774.8|8805.1|8769.9|8812.9|8777.7|8801.6|8766.4|0
1643777700000|2022-02-02 04:55:00|8809.3|8774.1|8800.6|8765.4|8809.3|8774.1|8796|8760.8|0
1643843400000|2022-02-02 23:10:00|8776.3|8741.3|8773.8|8738.8|8776.3|8741.3|8757.4|8722.4|0
1643843700000|2022-02-02 23:15:00|8768|8733|8752.2|8717.2|8768|8733|8746.3|8711.3|0
1643844000000|2022-02-02 23:20:00|8748.3|8713.3|8760.3|8725.3|8760.3|8725.3|8742.1|8707.3|0
1643844300000|2022-02-02 23:25:00|8758.1|8723.1|8734.1|8699.3|8759.9|8724.9|8732.7|8697.9|0
1643844600000|2022-02-02 23:30:00|8727.8|8693|8727.6|8692.8|8736|8701.2|8723.6|8688.8|0
1643844900000|2022-02-02 23:35:00|8728.8|8694|8732|8697.2|8739|8704.2|8723.6|8688.8|0
1643845200000|2022-02-02 23:40:00|8733.6|8698.8|8750|8715|8750.6|8715.6|8733.6|8698.8|0
1643845500000|2022-02-02 23:45:00|8743.7|8708.7|8747.3|8712.3|8747.9|8712.9|8739.6|8704.8|0
1643845800000|2022-02-02 23:50:00|8745.8|8710.8|8760.2|8725.2|8765.7|8730.7|8741.9|8707.1|0
1643846100000|2022-02-02 23:55:00|8756.5|8721.5|8771.4|8736.4|8771.4|8736.4|8753.1|8718.1|0
1643846400000|2022-02-03 00:00:00|8772|8737|8794.3|8759.1|8797.7|8762.5|8767.8|8732.8|0
1643846700000|2022-02-03 00:05:00|8794.1|8758.9|8793.5|8758.3|8798|8762.8|8789.1|8754.1|0
1643847000000|2022-02-03 00:10:00|8795.2|8760|8791.5|8756.5|8795.2|8760|8784|8749|0
1643847300000|2022-02-03 00:15:00|8793.7|8758.5|8805.6|8770.4|8805.6|8770.4|8793.7|8758.5|0
1643847600000|2022-02-03 00:20:00|8809.7|8774.5|8795.5|8760.3|8809.7|8774.5|8790.6|8755.6|0
1643847900000|2022-02-03 00:25:00|8790.6|8755.6|8782.5|8747.5|8792.2|8757.2|8782.5|8747.5|0
1643848200000|2022-02-03 00:30:00|8779.8|8744.8|8768.5|8733.5|8785|8750|8768.5|8733.5|0
1643848500000|2022-02-03 00:35:00|8766.1|8731.1|8774.4|8739.4|8781.4|8746.4|8760.2|8725.2|0
1643848800000|2022-02-03 00:40:00|8766|8731|8767.6|8732.6|8771.9|8736.9|8758|8723|0
1643849100000|2022-02-03 00:45:00|8768|8733|8749.8|8714.8|8768|8733|8749.8|8714.8|0
1643849400000|2022-02-03 00:50:00|8753.2|8718.2|8746.6|8711.6|8753.2|8718.2|8741.4|8706.6|0
1643849700000|2022-02-03 00:55:00|8746.9|8711.9|8750.2|8715.2|8750.2|8715.2|8735.4|8700.6|0
1643850000000|2022-02-03 01:00:00|8744.7|8709.7|8750|8715|8756.7|8721.7|8744.1|8709.1|0
1643850300000|2022-02-03 01:05:00|8756|8721|8740.5|8705.7|8758.2|8723.2|8740.5|8705.7|0
1643850600000|2022-02-03 01:10:00|8747.2|8712.2|8737.6|8702.8|8751.8|8716.8|8736.2|8701.4|0
1643850900000|2022-02-03 01:15:00|8738.5|8703.7|8733|8698.2|8739.2|8704.4|8730.8|8696|0
1643851200000|2022-02-03 01:20:00|8736.4|8701.6|8736.1|8701.3|8739.2|8704.4|8725.8|8691|0
1643851500000|2022-02-03 01:25:00|8732.5|8697.7|8731.8|8697|8741.5|8706.7|8731.8|8697|0
1643851800000|2022-02-03 01:30:00|8734.7|8699.9|8747.1|8712.1|8748.7|8713.7|8733.2|8698.4|0
1643852100000|2022-02-03 01:35:00|8744.9|8709.9|8740.7|8705.9|8748.7|8713.7|8737.7|8702.9|0
1643852400000|2022-02-03 01:40:00|8743.8|8708.8|8743.2|8708.2|8747.4|8712.4|8741.1|8706.3|0
1643852700000|2022-02-03 01:45:00|8745.5|8710.5|8727.9|8693.1|8745.5|8710.5|8723.6|8688.8|0
1643853000000|2022-02-03 01:50:00|8726.1|8691.3|8736.3|8701.5|8736.3|8701.5|8726.1|8691.3|0
1643853300000|2022-02-03 01:55:00|8742.1|8707.3|8736.2|8701.4|8742.8|8707.8|8734.8|8700|0
1643853600000|2022-02-03 02:00:00|8739.4|8704.6|8737.7|8702.9|8739.9|8705.1|8731.9|8697.1|0
1643853900000|2022-02-03 02:05:00|8736.2|8701.4|8733.4|8698.6|8738.4|8703.6|8730.8|8696|0
1643854200000|2022-02-03 02:10:00|8734|8699.2|8724.7|8689.9|8735.1|8700.3|8724.7|8689.9|0
1643854500000|2022-02-03 02:15:00|8724.9|8690.1|8716.3|8681.5|8727.2|8692.4|8711.8|8677|0
1643854800000|2022-02-03 02:20:00|8716.2|8681.4|8720.5|8685.7|8722.6|8687.8|8714.9|8680.1|0
1643855100000|2022-02-03 02:25:00|8718.2|8683.4|8716.9|8682.1|8722.6|8687.8|8714.7|8679.9|0
1643855400000|2022-02-03 02:30:00|8718.4|8683.6|8706.7|8671.9|8718.4|8683.6|8706.7|8671.9|0
1643855700000|2022-02-03 02:35:00|8707.3|8672.5|8692.6|8657.8|8707.3|8672.5|8689|8654.4|0
1643856000000|2022-02-03 02:40:00|8693.1|8658.3|8686.3|8651.7|8693.8|8659|8685.6|8651|0
1643856300000|2022-02-03 02:45:00|8688.4|8653.8|8698.9|8664.1|8698.9|8664.1|8688.4|8653.8|0
1643856600000|2022-02-03 02:50:00|8696.9|8662.1|8710.8|8676|8713.7|8678.9|8696.9|8662.1|0
1643856900000|2022-02-03 02:55:00|8711.7|8676.9|8711.7|8676.9|8712.9|8678.1|8707.9|8673.1|0
1643857200000|2022-02-03 03:00:00|8713|8678.2|8708.2|8673.4|8713|8678.2|8706.5|8671.7|0
1643857500000|2022-02-03 03:05:00|8704.9|8670.1|8715.4|8680.6|8718.9|8684.1|8704.9|8670.1|0
1643857800000|2022-02-03 03:10:00|8719.1|8684.3|8730|8695.2|8730.8|8696|8719.1|8684.3|0
1643858100000|2022-02-03 03:15:00|8724.3|8689.5|8730.2|8695.4|8732.5|8697.7|8724.3|8689.5|0
1643858400000|2022-02-03 03:20:00|8728.8|8694|8735.7|8700.9|8737.8|8703|8728.8|8694|0
1643858700000|2022-02-03 03:25:00|8735.6|8700.8|8727.7|8692.9|8736.9|8702.1|8727.7|8692.9|0
1643859000000|2022-02-03 03:30:00|8727.3|8692.5|8730.1|8695.3|8739.7|8704.9|8727.3|8692.5|0
1643859300000|2022-02-03 03:35:00|8727.6|8692.8|8729.5|8694.7|8730.7|8695.9|8727.3|8692.5|0
1643859600000|2022-02-03 03:40:00|8727.9|8693.1|8737.4|8702.6|8739.8|8705|8727.9|8693.1|0
1643859900000|2022-02-03 03:45:00|8738.5|8703.7|8740.2|8705.4|8743.7|8708.7|8738.2|8703.4|0
1643860200000|2022-02-03 03:50:00|8741.5|8706.7|8739.6|8704.8|8741.5|8706.7|8737.6|8702.8|0
1643860500000|2022-02-03 03:55:00|8744.2|8709.2|8738.4|8703.6|8744.2|8709.2|8738.4|8703.6|0
1643860800000|2022-02-03 04:00:00|8740.4|8705.6|8740.2|8705.4|8743.8|8708.8|8738.6|8703.8|0
1643861100000|2022-02-03 04:05:00|8742.3|8707.5|8740.1|8705.3|8746.1|8711.1|8739.1|8704.3|0
1643861400000|2022-02-03 04:10:00|8744|8709|8740.4|8705.6|8744|8709|8737|8702.2|0
1643861700000|2022-02-03 04:15:00|8738.4|8703.6|8741.2|8706.4|8741.2|8706.4|8734.4|8699.6|0
1643862000000|2022-02-03 04:20:00|8739.9|8705.1|8736.3|8701.5|8742|8707.2|8736.3|8701.5|0
1643862300000|2022-02-03 04:25:00|8738.6|8703.8|8746.6|8711.6|8747.2|8712.2|8738.6|8703.8|0
1643862600000|2022-02-03 04:30:00|8744.2|8709.2|8741.9|8707.1|8746.4|8711.4|8741.9|8707.1|0
1643862900000|2022-02-03 04:35:00|8743.3|8708.3|8737.7|8702.9|8743.3|8708.3|8737.7|8702.9|0
1643863200000|2022-02-03 04:40:00|8737.9|8703.1|8734.8|8700|8740.2|8705.4|8732.1|8697.3|0
1643863500000|2022-02-03 04:45:00|8735.9|8701.1|8739.8|8705|8745.4|8710.4|8733.5|8698.7|0
1643863800000|2022-02-03 04:50:00|8739.2|8704.4|8739.8|8705|8742.6|8707.6|8737.2|8702.4|0
1643864100000|2022-02-03 04:55:00|8742.1|8707.3|8741.6|8706.8|8744.3|8709.3|8736.2|8701.4|0
1643929800000|2022-02-03 23:10:00|8762.7|8727.7|8752.8|8717.8|8762.7|8727.7|8747.2|8712.2|0
1643930100000|2022-02-03 23:15:00|8755.1|8720.1|8778.1|8743.1|8778.1|8743.1|8745.6|8710.6|0
1643930400000|2022-02-03 23:20:00|8777.6|8742.6|8765.5|8730.5|8780.2|8745.2|8765.5|8730.5|0
1643930700000|2022-02-03 23:25:00|8774.5|8739.5|8741|8706.2|8774.5|8739.5|8741|8706.2|0
1643931000000|2022-02-03 23:30:00|8745.3|8710.3|8751.5|8716.5|8760.7|8725.7|8745.3|8710.3|0
1643931300000|2022-02-03 23:35:00|8748.4|8713.4|8747.6|8712.6|8753.6|8718.6|8742|8707.2|0
1643931600000|2022-02-03 23:40:00|8745.6|8710.6|8776.1|8741.1|8776.1|8741.1|8745.6|8710.6|0
1643931900000|2022-02-03 23:45:00|8770.3|8735.3|8750.5|8715.5|8770.3|8735.3|8747.5|8712.5|0
1643932200000|2022-02-03 23:50:00|8745.8|8710.8|8753|8718|8753|8718|8735.5|8700.7|0
1643932500000|2022-02-03 23:55:00|8745.1|8710.1|8749.6|8714.6|8754|8719|8744.9|8709.9|0
1643932800000|2022-02-04 00:00:00|8748.5|8713.5|8756|8721|8756.1|8721.1|8739.3|8704.5|0
1643933100000|2022-02-04 00:05:00|8755.1|8720.1|8766.9|8731.9|8768|8733|8744.9|8709.9|0
1643933400000|2022-02-04 00:10:00|8769.2|8734.2|8772.4|8737.4|8775.4|8740.4|8769.2|8734.2|0
1643933700000|2022-02-04 00:15:00|8770.1|8735.1|8755.6|8720.6|8770.1|8735.1|8755.6|8720.6|0
1643934000000|2022-02-04 00:20:00|8759|8724|8766.1|8731.1|8768.8|8733.8|8756.7|8721.7|0
1643934300000|2022-02-04 00:25:00|8763.9|8728.9|8762.4|8727.4|8771.7|8736.7|8759.2|8724.2|0
1643934600000|2022-02-04 00:30:00|8760.4|8725.4|8754|8719|8765.8|8730.8|8753.8|8718.8|0
1643934900000|2022-02-04 00:35:00|8755.7|8720.7|8749.6|8714.6|8756.1|8721.1|8749.6|8714.6|0
1643935200000|2022-02-04 00:40:00|8747|8712|8762.1|8727.1|8762.1|8727.1|8747|8712|0
1643935500000|2022-02-04 00:45:00|8760.2|8725.2|8747.7|8712.7|8761.3|8726.3|8747.7|8712.7|0
1643935800000|2022-02-04 00:50:00|8749.8|8714.8|8752.3|8717.3|8753|8718|8749.8|8714.8|0
1643936100000|2022-02-04 00:55:00|8751.1|8716.1|8754.2|8719.2|8754.2|8719.2|8750.8|8715.8|0
1643936400000|2022-02-04 01:00:00|8755.8|8720.8|8769.5|8734.5|8779|8744|8753.4|8718.4|0
1643936700000|2022-02-04 01:05:00|8768.6|8733.6|8757|8722|8768.6|8733.6|8753.4|8718.4|0
1643937000000|2022-02-04 01:10:00|8756.5|8721.5|8752.4|8717.4|8757.3|8722.3|8752.4|8717.4|0
1643937300000|2022-02-04 01:15:00|8758.3|8723.3|8766.3|8731.3|8766.3|8731.3|8751.3|8716.3|0
1643937600000|2022-02-04 01:20:00|8770.5|8735.5|8769.4|8734.4|8771.2|8736.2|8769|8734|0
1643937900000|2022-02-04 01:25:00|8763.9|8728.9|8756.6|8721.6|8766.2|8731.2|8755.1|8720.1|0
1643938200000|2022-02-04 01:30:00|8751.8|8716.8|8749.2|8714.2|8756.1|8721.1|8749.2|8714.2|0
1643938500000|2022-02-04 01:35:00|8750.1|8715.1|8747.1|8712.1|8757.3|8722.3|8745.3|8710.3|0
1643938800000|2022-02-04 01:40:00|8745|8710|8753|8718|8754.7|8719.7|8745|8710|0
1643939100000|2022-02-04 01:45:00|8751.7|8716.7|8758.9|8723.9|8758.9|8723.9|8744.4|8709.4|0
1643939400000|2022-02-04 01:50:00|8759.9|8724.9|8770.4|8735.4|8770.6|8735.6|8759.9|8724.9|0
1643939700000|2022-02-04 01:55:00|8772.3|8737.3|8772.3|8737.3|8773.6|8738.6|8768.4|8733.4|0
1643940000000|2022-02-04 02:00:00|8774.2|8739.2|8776.5|8741.5|8784.3|8749.3|8774.2|8739.2|0
1643940300000|2022-02-04 02:05:00|8773.5|8738.5|8781.5|8746.5|8784.4|8749.4|8773.5|8738.5|0
1643940600000|2022-02-04 02:10:00|8785.1|8750.1|8791|8756|8798.2|8763|8785.1|8750.1|0
1643940900000|2022-02-04 02:15:00|8791.3|8756.3|8808.4|8773.2|8808.4|8773.2|8787.2|8752.2|0
1643941200000|2022-02-04 02:20:00|8803.1|8767.9|8804.8|8769.6|8806.3|8771.1|8803.1|8767.9|0
1643941500000|2022-02-04 02:25:00|8802|8766.8|8798.6|8763.4|8802.6|8767.4|8798.6|8763.4|0
1643941800000|2022-02-04 02:30:00|8796.3|8761.1|8799.3|8764.1|8802.4|8767.2|8796.3|8761.1|0
1643942100000|2022-02-04 02:35:00|8798.7|8763.5|8787|8752|8801.1|8765.9|8787|8752|0
1643942400000|2022-02-04 02:40:00|8788.4|8753.4|8788.7|8753.7|8793.5|8758.3|8786.7|8751.7|0
1643942700000|2022-02-04 02:45:00|8784.9|8749.9|8785.9|8750.9|8788.7|8753.7|8782.3|8747.3|0
1643943000000|2022-02-04 02:50:00|8785|8750|8788|8753|8788|8753|8780.5|8745.5|0
1643943300000|2022-02-04 02:55:00|8783.9|8748.9|8784.2|8749.2|8791.2|8756.2|8783.9|8748.9|0
1643943600000|2022-02-04 03:00:00|8786.6|8751.6|8782.9|8747.9|8791.2|8756.2|8782.9|8747.9|0
1643943900000|2022-02-04 03:05:00|8784.5|8749.5|8790.9|8755.9|8792|8757|8784.2|8749.2|0
1643944200000|2022-02-04 03:10:00|8788.1|8753.1|8789.3|8754.3|8789.9|8754.9|8788.1|8753.1|0
1643944500000|2022-02-04 03:15:00|8787.9|8752.9|8788.6|8753.6|8789.9|8754.9|8786.3|8751.3|0
1643944800000|2022-02-04 03:20:00|8790.1|8755.1|8794.4|8759.2|8794.8|8759.6|8787.4|8752.4|0
1643945100000|2022-02-04 03:25:00|8790.1|8755.1|8794.7|8759.5|8794.7|8759.5|8788.3|8753.3|0
1643945400000|2022-02-04 03:30:00|8797|8761.8|8789.7|8754.7|8799.1|8763.9|8787.6|8752.6|0
1643945700000|2022-02-04 03:35:00|8790.9|8755.9|8791.8|8756.8|8793.4|8758.2|8789.1|8754.1|0
1643946000000|2022-02-04 03:40:00|8792.1|8757.1|8799|8763.8|8799|8763.8|8789.2|8754.2|0
1643946300000|2022-02-04 03:45:00|8797.8|8762.6|8797.9|8762.7|8800.4|8765.2|8794.6|8759.4|0
1643946600000|2022-02-04 03:50:00|8799.5|8764.3|8796.3|8761.1|8799.6|8764.4|8794.4|8759.2|0
1643946900000|2022-02-04 03:55:00|8797|8761.8|8798.3|8763.1|8799.1|8763.9|8794.4|8759.2|0
1643947200000|2022-02-04 04:00:00|8799.1|8763.9|8789.9|8754.9|8800.7|8765.5|8788.9|8753.9|0
1643947500000|2022-02-04 04:05:00|8789.4|8754.4|8795.2|8760|8796|8760.8|8789.4|8754.4|0
1643947800000|2022-02-04 04:10:00|8791.8|8756.8|8792.8|8757.6|8794|8758.8|8789.3|8754.3|0
1643948100000|2022-02-04 04:15:00|8794|8758.8|8797.3|8762.1|8797.3|8762.1|8789.8|8754.8|0
1643948400000|2022-02-04 04:20:00|8795.7|8760.5|8799.9|8764.7|8801.3|8766.1|8792|8757|0
1643948700000|2022-02-04 04:25:00|8799.6|8764.4|8799.3|8764.1|8804.1|8768.9|8797.8|8762.6|0
1643949000000|2022-02-04 04:30:00|8796.5|8761.3|8800.6|8765.4|8806.8|8771.6|8796.5|8761.3|0
1643949300000|2022-02-04 04:35:00|8804.3|8769.1|8802.6|8767.4|8805.3|8770.1|8801.5|8766.3|0
1643949600000|2022-02-04 04:40:00|8801.1|8765.9|8807.4|8772.2|8808.7|8773.5|8799|8763.8|0
1643949900000|2022-02-04 04:45:00|8808.6|8773.4|8813.8|8778.6|8813.8|8778.6|8807.5|8772.3|0
1643950200000|2022-02-04 04:50:00|8812.2|8777|8814.1|8778.9|8814.1|8778.9|8808.4|8773.2|0
1643950500000|2022-02-04 04:55:00|8812.5|8777.3|8811.4|8776.2|8815.2|8780|8809.1|8773.9|0
1644189000000|2022-02-06 23:10:00|8908.2|8872.6|8883.9|8848.5|8908.2|8872.6|8872|8836.6|0
1644189300000|2022-02-06 23:15:00|8888.5|8853.1|8893|8857.4|8905.2|8869.6|8883.4|8848|0
1644189600000|2022-02-06 23:20:00|8890.1|8854.7|8908|8872.4|8912|8876.4|8890.1|8854.7|0
1644189900000|2022-02-06 23:25:00|8911.5|8875.9|8925.2|8889.6|8925.2|8889.6|8911.5|8875.9|0
1644190200000|2022-02-06 23:30:00|8922.1|8886.5|8934|8898.4|8935.4|8899.8|8922.1|8886.5|0
1644190500000|2022-02-06 23:35:00|8935.1|8899.5|8930|8894.4|8944.3|8908.5|8929|8893.4|0
1644190800000|2022-02-06 23:40:00|8930.4|8894.8|8931.2|8895.6|8935.2|8899.6|8921.9|8886.3|0
1644191100000|2022-02-06 23:45:00|8932.2|8896.6|8936.1|8900.5|8936.1|8900.5|8925.1|8889.5|0
1644191400000|2022-02-06 23:50:00|8939.7|8904.1|8935.3|8899.7|8939.7|8904.1|8930.4|8894.8|0
1644191700000|2022-02-06 23:55:00|8935.7|8900.1|8939.4|8903.8|8941.6|8906|8935.7|8900.1|0
1644192000000|2022-02-07 00:00:00|8949.1|8913.3|8921.7|8886.1|8949.1|8913.3|8921.7|8886.1|0
1644192300000|2022-02-07 00:05:00|8909.5|8873.9|8878.9|8843.5|8909.5|8873.9|8872.2|8836.8|0
1644192600000|2022-02-07 00:10:00|8880|8844.6|8871.9|8836.5|8880|8844.6|8863.2|8827.8|0
1644192900000|2022-02-07 00:15:00|8868.1|8832.7|8870.5|8835.1|8871.5|8836.1|8865.3|8829.9|0
1644193200000|2022-02-07 00:20:00|8871.3|8835.9|8892.6|8857.2|8892.6|8857.2|8871.3|8835.9|0
1644193500000|2022-02-07 00:25:00|8893.1|8857.5|8901.3|8865.7|8913.7|8878.1|8893.1|8857.5|0
1644193800000|2022-02-07 00:30:00|8895.3|8859.7|8905|8869.4|8905|8869.4|8894.8|8859.2|0
1644194100000|2022-02-07 00:35:00|8908|8872.4|8920.2|8884.6|8921|8885.4|8904.1|8868.5|0
1644194400000|2022-02-07 00:40:00|8919|8883.4|8908.5|8872.9|8919|8883.4|8907.5|8871.9|0
1644194700000|2022-02-07 00:45:00|8912.5|8876.9|8904.6|8869|8912.5|8876.9|8900|8864.4|0
1644195000000|2022-02-07 00:50:00|8903.3|8867.7|8912.9|8877.3|8914.1|8878.5|8903.2|8867.6|0
1644195300000|2022-02-07 00:55:00|8913.8|8878.2|8929.5|8893.9|8935.9|8900.3|8913.8|8878.2|0
1644195600000|2022-02-07 01:00:00|8927.1|8891.5|8938.6|8903|8938.6|8903|8924.8|8889.2|0
1644195900000|2022-02-07 01:05:00|8933.9|8898.3|8932.9|8897.3|8934|8898.4|8928.6|8893|0
1644196200000|2022-02-07 01:10:00|8934.6|8899|8946.3|8910.5|8947.7|8911.9|8934.1|8898.5|0
1644196500000|2022-02-07 01:15:00|8947.1|8911.3|8948.3|8912.5|8954.2|8918.4|8947.1|8911.3|0
1644196800000|2022-02-07 01:20:00|8945.2|8909.4|8954.5|8918.7|8954.5|8918.7|8940.9|8905.3|0
1644197100000|2022-02-07 01:25:00|8953.5|8917.7|8954.7|8918.9|8961.5|8925.7|8953.5|8917.7|0
1644197400000|2022-02-07 01:30:00|8953.3|8917.5|8952|8916.2|8955.4|8919.6|8939|8903.4|0
1644197700000|2022-02-07 01:35:00|8952.4|8916.6|8967.7|8931.9|8967.7|8931.9|8951.8|8916|0
1644198000000|2022-02-07 01:40:00|8967.1|8931.3|8952.7|8916.9|8967.1|8931.3|8950.7|8914.9|0
1644198300000|2022-02-07 01:45:00|8956.5|8920.7|8956.5|8920.7|8956.5|8920.7|8947.7|8911.9|0
1644198600000|2022-02-07 01:50:00|8954.7|8918.9|8967.3|8931.5|8967.3|8931.5|8954|8918.2|0
1644198900000|2022-02-07 01:55:00|8963.2|8927.4|8960.6|8924.8|8967.2|8931.4|8952|8916.2|0
1644199200000|2022-02-07 02:00:00|8964.1|8928.3|8976.7|8940.9|8979.4|8943.6|8960.5|8924.7|0
1644199500000|2022-02-07 02:05:00|8977.6|8941.8|8984.5|8948.7|8987.1|8951.3|8975.9|8940.1|0
1644199800000|2022-02-07 02:10:00|8981.3|8945.5|8992.7|8956.9|8993.3|8957.3|8981.2|8945.4|0
1644200100000|2022-02-07 02:15:00|8993.7|8957.7|8992.4|8956.6|8995.8|8959.8|8987.9|8952.1|0
1644200400000|2022-02-07 02:20:00|8989.9|8954.1|9000|8964|9000|8964|8989.8|8954|0
1644200700000|2022-02-07 02:25:00|8998|8962|8990.8|8955|9001.7|8965.7|8990.8|8955|0
1644201000000|2022-02-07 02:30:00|8990.6|8954.8|8990.2|8954.4|8994.4|8958.4|8989.8|8954|0
1644201300000|2022-02-07 02:35:00|8991.9|8956.1|8982.7|8946.9|8991.9|8956.1|8982.1|8946.3|0
1644201600000|2022-02-07 02:40:00|8984.4|8948.6|8983.5|8947.7|8990|8954.2|8983.5|8947.7|0
1644201900000|2022-02-07 02:45:00|8981.7|8945.9|8982.9|8947.1|8984.6|8948.8|8975.1|8939.3|0
1644202200000|2022-02-07 02:50:00|8982.5|8946.7|8983.5|8947.7|8984.8|8949|8980.3|8944.5|0
1644202500000|2022-02-07 02:55:00|8986.9|8951.1|8985.1|8949.3|8986.9|8951.1|8982.2|8946.4|0
1644202800000|2022-02-07 03:00:00|8982.5|8946.7|8988.8|8953|8988.8|8953|8980.3|8944.5|0
1644203100000|2022-02-07 03:05:00|8989.5|8953.7|8991|8955.2|8993.4|8957.4|8986.9|8951.1|0
1644203400000|2022-02-07 03:10:00|8992.3|8956.5|8990.4|8954.6|8993.8|8957.8|8989.2|8953.4|0
1644203700000|2022-02-07 03:15:00|8993.4|8957.4|8995|8959|9001.1|8965.1|8993.4|8957.4|0
1644204000000|2022-02-07 03:20:00|8991.8|8956|9005|8969|9005.2|8969.2|8991.8|8956|0
1644204300000|2022-02-07 03:25:00|9004|8968|9004.7|8968.7|9004.7|8968.7|9000.6|8964.6|0
1644204600000|2022-02-07 03:30:00|9001.7|8965.7|9005.4|8969.4|9007|8971|9000.2|8964.2|0
1644204900000|2022-02-07 03:35:00|9010.1|8974.1|9017|8981|9018.5|8982.5|9008|8972|0
1644205200000|2022-02-07 03:40:00|9019.9|8983.9|9014.3|8978.3|9019.9|8983.9|9011.7|8975.7|0
1644205500000|2022-02-07 03:45:00|9014.8|8978.8|9010.3|8974.3|9017.5|8981.5|9010.3|8974.3|0
1644205800000|2022-02-07 03:50:00|9013.7|8977.7|9017|8981|9017|8981|9009.3|8973.3|0
1644206100000|2022-02-07 03:55:00|9013.1|8977.1|9003.5|8967.5|9013.3|8977.3|9003.5|8967.5|0
1644206400000|2022-02-07 04:00:00|9005.9|8969.9|9003.8|8967.8|9005.9|8969.9|8999|8963|0
1644206700000|2022-02-07 04:05:00|9003|8967|9006.4|8970.4|9019.1|8983.1|9001.3|8965.3|0
1644207000000|2022-02-07 04:10:00|9006.6|8970.6|9011.1|8975.1|9015.9|8979.9|9006.6|8970.6|0
1644207300000|2022-02-07 04:15:00|9008.8|8972.8|9023.6|8987.6|9023.6|8987.6|9007.3|8971.3|0
1644207600000|2022-02-07 04:20:00|9019.4|8983.4|9018.5|8982.5|9022.8|8986.8|9016.2|8980.2|0
1644207900000|2022-02-07 04:25:00|9017.5|8981.5|9015.2|8979.2|9020.2|8984.2|9014.2|8978.2|0
1644208200000|2022-02-07 04:30:00|9018.4|8982.4|9028.1|8992.1|9028.1|8992.1|9018.4|8982.4|0
1644208500000|2022-02-07 04:35:00|9030.6|8994.6|9030|8994|9031.6|8995.6|9026.2|8990.2|0
1644208800000|2022-02-07 04:40:00|9025.5|8989.5|9014.5|8978.5|9027.9|8991.9|9014.5|8978.5|0
1644209100000|2022-02-07 04:45:00|9013.8|8977.8|9004.1|8968.1|9013.9|8977.9|9002.2|8966.2|0
1644209400000|2022-02-07 04:50:00|9001.1|8965.1|9002.6|8966.6|9005.8|8969.8|9001.1|8965.1|0
1644209700000|2022-02-07 04:55:00|8998.8|8962.8|8984.6|8948.8|9000.7|8964.7|8981.7|8945.9|0
1644275400000|2022-02-07 23:10:00|8983.5|8947.7|9012.3|8976.3|9014|8978|8983.5|8947.7|0
1644275700000|2022-02-07 23:15:00|9003.4|8967.4|8998.7|8962.7|9006.3|8970.3|8993.8|8957.8|0
1644276000000|2022-02-07 23:20:00|8999.1|8963.1|9009.8|8973.8|9011.9|8975.9|8999.1|8963.1|0
1644276300000|2022-02-07 23:25:00|9002.2|8966.2|8990.7|8954.9|9002.2|8966.2|8990.2|8954.4|0
1644276600000|2022-02-07 23:30:00|8998.4|8962.4|8995.2|8959.2|9000.2|8964.2|8991.7|8955.9|0
1644276900000|2022-02-07 23:35:00|8995.3|8959.3|8991|8955.2|8999.6|8963.6|8983.4|8947.6|0
1644277200000|2022-02-07 23:40:00|8993.8|8957.8|9002.2|8966.2|9002.2|8966.2|8991|8955.2|0
1644277500000|2022-02-07 23:45:00|8999.1|8963.1|9009.7|8973.7|9010.7|8974.7|8999.1|8963.1|0
1644277800000|2022-02-07 23:50:00|9004.3|8968.3|9000.6|8964.6|9006.3|8970.3|8996.2|8960.2|0
1644278100000|2022-02-07 23:55:00|8997.6|8961.6|9021.7|8985.7|9027.6|8991.6|8996.8|8960.8|0
1644278400000|2022-02-08 00:00:00|9024.7|8988.7|9034.1|8998.1|9034.1|8998.1|9018|8982|0
1644278700000|2022-02-08 00:05:00|9034.3|8998.3|9015.4|8979.4|9034.3|8998.3|9015.4|8979.4|0
1644279000000|2022-02-08 00:10:00|9016.2|8980.2|9010|8974|9016.2|8980.2|9004.4|8968.4|0
1644279300000|2022-02-08 00:15:00|9008.2|8972.2|9027.5|8991.5|9032.3|8996.3|9006.6|8970.6|0
1644279600000|2022-02-08 00:20:00|9031.2|8995.2|9034.5|8998.5|9034.5|8998.5|9026.1|8990.1|0
1644279900000|2022-02-08 00:25:00|9033.6|8997.6|9041.5|9005.5|9044.3|9008.1|9028.2|8992.2|0
1644280200000|2022-02-08 00:30:00|9037.2|9001.2|9048.1|9011.9|9053.5|9017.3|9037.2|9001.2|0
1644280500000|2022-02-08 00:35:00|9049.3|9013.1|9041.2|9005.2|9049.3|9013.1|9039.1|9003.1|0
1644280800000|2022-02-08 00:40:00|9042.5|9006.5|9042.7|9006.7|9044.5|9008.3|9040.7|9004.7|0
1644281100000|2022-02-08 00:45:00|9040|9004|9055.7|9019.5|9058|9021.8|9040|9004|0
1644281400000|2022-02-08 00:50:00|9055|9018.8|9060.1|9023.9|9062.7|9026.5|9055|9018.8|0
1644281700000|2022-02-08 00:55:00|9061.3|9025.1|9055.5|9019.3|9064.3|9028.1|9054.4|9018.2|0
1644282000000|2022-02-08 01:00:00|9053|9016.8|9053.8|9017.6|9057.5|9021.3|9043.5|9007.3|0
1644282300000|2022-02-08 01:05:00|9052.8|9016.6|9055.5|9019.3|9056.8|9020.6|9049.3|9013.1|0
1644282600000|2022-02-08 01:10:00|9053.2|9017|9041.5|9005.5|9053.2|9017|9037.1|9001.1|0
1644282900000|2022-02-08 01:15:00|9036.1|9000.1|9038|9002|9038|9002|9033.2|8997.2|0
1644283200000|2022-02-08 01:20:00|9037.2|9001.2|9038.4|9002.4|9041.7|9005.7|9033.3|8997.3|0
1644283500000|2022-02-08 01:25:00|9038.7|9002.7|9027.5|8991.5|9040.7|9004.7|9026.6|8990.6|0
1644283800000|2022-02-08 01:30:00|9036.5|9000.5|9021.2|8985.2|9040.7|9004.7|9021.2|8985.2|0
1644284100000|2022-02-08 01:35:00|9018.3|8982.3|9034.1|8998.1|9034.1|8998.1|9018.3|8982.3|0
1644284400000|2022-02-08 01:40:00|9036.3|9000.3|9037.7|9001.7|9044.5|9008.3|9036.3|9000.3|0
1644284700000|2022-02-08 01:45:00|9038.2|9002.2|9028.1|8992.1|9038.2|9002.2|9028.1|8992.1|0
1644285000000|2022-02-08 01:50:00|9026.8|8990.8|9028.5|8992.5|9031.3|8995.3|9026.8|8990.8|0
1644285300000|2022-02-08 01:55:00|9028.3|8992.3|9041.5|9005.5|9041.5|9005.5|9027.4|8991.4|0
1644285600000|2022-02-08 02:00:00|9041|9005|9029|8993|9041|9005|9028.7|8992.7|0
1644285900000|2022-02-08 02:05:00|9028.9|8992.9|9027.8|8991.8|9029.7|8993.7|9022.4|8986.4|0
1644286200000|2022-02-08 02:10:00|9028.6|8992.6|9025.6|8989.6|9029.2|8993.2|9024.2|8988.2|0
1644286500000|2022-02-08 02:15:00|9024.3|8988.3|9012.7|8976.7|9024.3|8988.3|9012.6|8976.6|0
1644286800000|2022-02-08 02:20:00|9014.6|8978.6|9030.4|8994.4|9031.3|8995.3|9014.2|8978.2|0
1644287100000|2022-02-08 02:25:00|9027.9|8991.9|9023.3|8987.3|9033.1|8997.1|9023.3|8987.3|0
1644287400000|2022-02-08 02:30:00|9024.4|8988.4|9027.2|8991.2|9028.7|8992.7|9024.4|8988.4|0
1644287700000|2022-02-08 02:35:00|9026.8|8990.8|9019|8983|9026.8|8990.8|9015.7|8979.7|0
1644288000000|2022-02-08 02:40:00|9021|8985|9033.2|8997.2|9035.7|8999.7|9021|8985|0
1644288300000|2022-02-08 02:45:00|9030.5|8994.5|9026.2|8990.2|9031.7|8995.7|9026.2|8990.2|0
1644288600000|2022-02-08 02:50:00|9026.6|8990.6|9025.3|8989.3|9027.2|8991.2|9024.1|8988.1|0
1644288900000|2022-02-08 02:55:00|9027.5|8991.5|9028.6|8992.6|9036|9000|9027|8991|0
1644289200000|2022-02-08 03:00:00|9029.1|8993.1|9024.7|8988.7|9029.1|8993.1|9024.3|8988.3|0
1644289500000|2022-02-08 03:05:00|9023.2|8987.2|9028.6|8992.6|9033.3|8997.3|9022.6|8986.6|0
1644289800000|2022-02-08 03:10:00|9026.6|8990.6|9027.8|8991.8|9028.4|8992.4|9023.4|8987.4|0
1644290100000|2022-02-08 03:15:00|9023.9|8987.9|9036.9|9000.9|9038.6|9002.6|9023.9|8987.9|0
1644290400000|2022-02-08 03:20:00|9039.7|9003.7|9038.9|9002.9|9045|9008.8|9038.7|9002.7|0
1644290700000|2022-02-08 03:25:00|9040.5|9004.5|9050.5|9014.3|9051.5|9015.3|9040.5|9004.5|0
1644291000000|2022-02-08 03:30:00|9049.1|9012.9|9051|9014.8|9052.6|9016.4|9048|9011.8|0
1644291300000|2022-02-08 03:35:00|9051.5|9015.3|9055|9018.8|9055|9018.8|9047.8|9011.6|0
1644291600000|2022-02-08 03:40:00|9054.8|9018.6|9052.3|9016.1|9060.3|9024.1|9051.3|9015.1|0
1644291900000|2022-02-08 03:45:00|9053.5|9017.3|9049.3|9013.1|9053.5|9017.3|9047.8|9011.6|0
1644292200000|2022-02-08 03:50:00|9050.1|9013.9|9047.8|9011.6|9053.8|9017.6|9044.7|9008.5|0
1644292500000|2022-02-08 03:55:00|9048.5|9012.3|9047.6|9011.4|9049.2|9013|9042.1|9006.1|0
1644292800000|2022-02-08 04:00:00|9049.5|9013.3|9054.6|9018.4|9056.5|9020.3|9046.4|9010.2|0
1644293100000|2022-02-08 04:05:00|9055.1|9018.9|9041.4|9005.4|9055.1|9018.9|9041.4|9005.4|0
1644293400000|2022-02-08 04:10:00|9039.8|9003.8|9034.2|8998.2|9040.9|9004.9|9032.7|8996.7|0
1644293700000|2022-02-08 04:15:00|9033.5|8997.5|9032.5|8996.5|9035.6|8999.6|9029|8993|0
1644294000000|2022-02-08 04:20:00|9032.8|8996.8|9027.6|8991.6|9034.6|8998.6|9027.6|8991.6|0
1644294300000|2022-02-08 04:25:00|9029.4|8993.4|9021.2|8985.2|9032|8996|9020|8984|0
1644294600000|2022-02-08 04:30:00|9019.8|8983.8|9017.9|8981.9|9022|8986|9016.1|8980.1|0
1644294900000|2022-02-08 04:35:00|9017.5|8981.5|9017.6|8981.6|9020.4|8984.4|9016.9|8980.9|0
1644295200000|2022-02-08 04:40:00|9020.7|8984.7|9034.2|8998.2|9034.2|8998.2|9020.7|8984.7|0
1644295500000|2022-02-08 04:45:00|9036.7|9000.7|9041.6|9005.6|9041.6|9005.6|9035.7|8999.7|0
1644295800000|2022-02-08 04:50:00|9040.8|9004.8|9044|9007.8|9045.7|9009.5|9033.5|8997.5|0
1644296100000|2022-02-08 04:55:00|9041.9|9005.9|9049.8|9013.6|9049.8|9013.6|9036.2|9000.2|0
1644361800000|2022-02-08 23:10:00|8897|8861.4|8943.7|8907.9|8943.7|8907.9|8897|8861.4|0
1644362100000|2022-02-08 23:15:00|8938.6|8903|8922.1|8886.5|8951.1|8915.3|8919.6|8884|0
1644362400000|2022-02-08 23:20:00|8922.8|8887.2|8917.3|8881.7|8933.5|8897.9|8917.3|8881.7|0
1644362700000|2022-02-08 23:25:00|8913.1|8877.5|8914.2|8878.6|8922.7|8887.1|8911.6|8876|0
1644363000000|2022-02-08 23:30:00|8919.6|8884|8895.9|8860.3|8919.6|8884|8895.9|8860.3|0
1644363300000|2022-02-08 23:35:00|8904.8|8869.2|8886.7|8851.3|8907.2|8871.6|8882.1|8846.7|0
1644363600000|2022-02-08 23:40:00|8887.4|8852|8882.6|8847.2|8889.4|8854|8875.8|8840.4|0
1644363900000|2022-02-08 23:45:00|8882|8846.6|8865.6|8830.2|8886.1|8850.7|8864.5|8829.1|0
1644364200000|2022-02-08 23:50:00|8869.4|8834|8868.2|8832.8|8878.6|8843.2|8864|8828.6|0
1644364500000|2022-02-08 23:55:00|8872.4|8837|8869.7|8834.3|8872.4|8837|8864.1|8828.7|0
1644364800000|2022-02-09 00:00:00|8874.2|8838.8|8876.6|8841.2|8889|8853.6|8873.6|8838.2|0
1644365100000|2022-02-09 00:05:00|8874.8|8839.4|8882.3|8846.9|8882.4|8847|8871.4|8836|0
1644365400000|2022-02-09 00:10:00|8876.2|8840.8|8873.7|8838.3|8878.3|8842.9|8871.8|8836.4|0
1644365700000|2022-02-09 00:15:00|8876.6|8841.2|8875.5|8840.1|8881.4|8846|8874.5|8839.1|0
1644366000000|2022-02-09 00:20:00|8869.4|8834|8869.1|8833.7|8870.3|8834.9|8864.8|8829.4|0
1644366300000|2022-02-09 00:25:00|8866.9|8831.5|8868.1|8832.7|8873.8|8838.4|8864.9|8829.5|0
1644366600000|2022-02-09 00:30:00|8869.1|8833.7|8862.3|8826.9|8869.1|8833.7|8861.5|8826.1|0
1644366900000|2022-02-09 00:35:00|8864.3|8828.9|8859.3|8823.9|8871.1|8835.7|8859.3|8823.9|0
1644367200000|2022-02-09 00:40:00|8861.7|8826.3|8861.6|8826.2|8867.9|8832.5|8861.4|8826|0
1644367500000|2022-02-09 00:45:00|8865.2|8829.8|8879.4|8844|8879.4|8844|8862|8826.6|0
1644367800000|2022-02-09 00:50:00|8878.2|8842.8|8882.5|8847.1|8882.5|8847.1|8875.2|8839.8|0
1644368100000|2022-02-09 00:55:00|8882.2|8846.8|8893.7|8858.1|8894.9|8859.3|8878.6|8843.2|0
1644368400000|2022-02-09 01:00:00|8897.6|8862|8900|8864.4|8904.1|8868.5|8894.9|8859.3|0
1644368700000|2022-02-09 01:05:00|8895.9|8860.3|8888.3|8852.9|8895.9|8860.3|8884.6|8849.2|0
1644369000000|2022-02-09 01:10:00|8888.6|8853.2|8889.4|8854|8890.2|8854.8|8884.1|8848.7|0
1644369300000|2022-02-09 01:15:00|8891.1|8855.7|8885|8849.6|8891.1|8855.7|8882|8846.6|0
1644369600000|2022-02-09 01:20:00|8886.4|8851|8888|8852.6|8888|8852.6|8880.8|8845.4|0
1644369900000|2022-02-09 01:25:00|8885.9|8850.5|8875.3|8839.9|8891.1|8855.7|8875.3|8839.9|0
1644370200000|2022-02-09 01:30:00|8877|8841.6|8896.3|8860.7|8898.6|8863|8877|8841.6|0
1644370500000|2022-02-09 01:35:00|8894.5|8858.9|8883.4|8848|8894.5|8858.9|8883.4|8848|0
1644370800000|2022-02-09 01:40:00|8888|8852.6|8897.3|8861.7|8900.5|8864.9|8888|8852.6|0
1644371100000|2022-02-09 01:45:00|8897.7|8862.1|8886.7|8851.3|8900.7|8865.1|8886.7|8851.3|0
1644371400000|2022-02-09 01:50:00|8890.2|8854.8|8887.6|8852.2|8890.2|8854.8|8883|8847.6|0
1644371700000|2022-02-09 01:55:00|8882.6|8847.2|8892.1|8856.7|8892.1|8856.7|8882.5|8847.1|0
1644372000000|2022-02-09 02:00:00|8890.7|8855.3|8902.2|8866.6|8902.2|8866.6|8890|8854.6|0
1644372300000|2022-02-09 02:05:00|8900.7|8865.1|8912.9|8877.3|8914.7|8879.1|8900.7|8865.1|0
1644372600000|2022-02-09 02:10:00|8916.1|8880.5|8928|8892.4|8928|8892.4|8916.1|8880.5|0
1644372900000|2022-02-09 02:15:00|8925.9|8890.3|8928.5|8892.9|8928.5|8892.9|8924.1|8888.5|0
1644373200000|2022-02-09 02:20:00|8930.7|8895.1|8938.3|8902.7|8939.9|8904.3|8930.7|8895.1|0
1644373500000|2022-02-09 02:25:00|8941.4|8905.8|8938.6|8903|8942.4|8906.8|8937.8|8902.2|0
1644373800000|2022-02-09 02:30:00|8941.4|8905.8|8928.6|8893|8941.4|8905.8|8928.6|8893|0
1644374100000|2022-02-09 02:35:00|8925.2|8889.6|8920.8|8885.2|8925.2|8889.6|8918.5|8882.9|0
1644374400000|2022-02-09 02:40:00|8920.5|8884.9|8918.9|8883.3|8925.5|8889.9|8918.9|8883.3|0
1644374700000|2022-02-09 02:45:00|8921.3|8885.7|8918.7|8883.1|8924.7|8889.1|8918.2|8882.6|0
1644375000000|2022-02-09 02:50:00|8919.5|8883.9|8925.8|8890.2|8926.5|8890.9|8919|8883.4|0
1644375300000|2022-02-09 02:55:00|8924|8888.4|8925|8889.4|8926.6|8891|8921.2|8885.6|0
1644375600000|2022-02-09 03:00:00|8921.6|8886|8935.3|8899.7|8936|8900.4|8919.8|8884.2|0
1644375900000|2022-02-09 03:05:00|8933.8|8898.2|8938.1|8902.5|8939.7|8904.1|8931|8895.4|0
1644376200000|2022-02-09 03:10:00|8940.9|8905.3|8943.4|8907.6|8945.4|8909.6|8939.4|8903.8|0
1644376500000|2022-02-09 03:15:00|8947.5|8911.7|8950.8|8915|8954.7|8918.9|8947.5|8911.7|0
1644376800000|2022-02-09 03:20:00|8954.9|8919.1|8956.3|8920.5|8957.8|8922|8952.6|8916.8|0
1644377100000|2022-02-09 03:25:00|8956.4|8920.6|8968.3|8932.5|8973.2|8937.4|8956.4|8920.6|0
1644377400000|2022-02-09 03:30:00|8969.1|8933.3|8972.8|8937|8974.3|8938.5|8969.1|8933.3|0
1644377700000|2022-02-09 03:35:00|8971.5|8935.7|8975.1|8939.3|8975.6|8939.8|8969.8|8934|0
1644378000000|2022-02-09 03:40:00|8975.8|8940|8969.2|8933.4|8980|8944.2|8969.2|8933.4|0
1644378300000|2022-02-09 03:45:00|8972.4|8936.6|8974.1|8938.3|8975.7|8939.9|8970|8934.2|0
1644378600000|2022-02-09 03:50:00|8973.4|8937.6|8969.8|8934|8975.5|8939.7|8969.8|8934|0
1644378900000|2022-02-09 03:55:00|8963.5|8927.7|8975|8939.2|8975|8939.2|8963.5|8927.7|0
1644379200000|2022-02-09 04:00:00|8976.8|8941|8975.3|8939.5|8979.1|8943.3|8975.3|8939.5|0
1644379500000|2022-02-09 04:05:00|8976.7|8940.9|8972.1|8936.3|8978.1|8942.3|8969.7|8933.9|0
1644379800000|2022-02-09 04:10:00|8982.3|8946.5|8986.3|8950.5|8987.3|8951.5|8981.2|8945.4|0
1644380100000|2022-02-09 04:15:00|8984|8948.2|8985|8949.2|8985.5|8949.7|8980.1|8944.3|0
1644380400000|2022-02-09 04:20:00|8982.7|8946.9|8981.7|8945.9|8985.9|8950.1|8981.7|8945.9|0
1644380700000|2022-02-09 04:25:00|8985.1|8949.3|8991.1|8955.3|8991.1|8955.3|8985.1|8949.3|0
1644381000000|2022-02-09 04:30:00|8989.9|8954.1|9000.6|8964.6|9000.6|8964.6|8988.4|8952.6|0
1644381300000|2022-02-09 04:35:00|9000.1|8964.1|8992.1|8956.3|9002.5|8966.5|8991.9|8956.1|0
1644381600000|2022-02-09 04:40:00|8992.8|8957|9000.6|8964.6|9002.6|8966.6|8992.8|8957|0
1644381900000|2022-02-09 04:45:00|9000.4|8964.4|9003.9|8967.9|9014.2|8978.2|8997.6|8961.6|0
1644382200000|2022-02-09 04:50:00|9003.1|8967.1|8998.1|8962.1|9005.7|8969.7|8998.1|8962.1|0
1644382500000|2022-02-09 04:55:00|8998.8|8962.8|9000.9|8964.9|9011.7|8975.7|8997.7|8961.7|0
1644448200000|2022-02-09 23:10:00|9061.4|9025.2|9032.8|8996.8|9079.1|9042.9|9032.8|8996.8|0
1644448500000|2022-02-09 23:15:00|9034|8998|9063.9|9027.7|9063.9|9027.7|9034|8998|0
1644448800000|2022-02-09 23:20:00|9060.1|9023.9|9053.8|9017.6|9070.1|9033.9|9053.2|9017|0
1644449100000|2022-02-09 23:25:00|9054|9017.8|9076.7|9040.5|9076.7|9040.5|9054|9017.8|0
1644449400000|2022-02-09 23:30:00|9062.1|9025.9|9085.9|9049.7|9085.9|9049.7|9061.5|9025.3|0
1644449700000|2022-02-09 23:35:00|9084.7|9048.5|9084|9047.8|9090.8|9054.6|9081.8|9045.6|0
1644450000000|2022-02-09 23:40:00|9085|9048.8|9070.2|9034|9088.4|9052.2|9064.7|9028.5|0
1644450300000|2022-02-09 23:45:00|9069.3|9033.1|9064.3|9028.1|9069.3|9033.1|9057|9020.8|0
1644450600000|2022-02-09 23:50:00|9061.7|9025.5|9058.1|9021.9|9061.7|9025.5|9050.8|9014.6|0
1644450900000|2022-02-09 23:55:00|9064.4|9028.2|9061.3|9025.1|9068.2|9032|9059|9022.8|0
1644451200000|2022-02-10 00:00:00|9062.4|9026.2|9050.2|9014|9066.2|9030|9050.2|9014|0
1644451500000|2022-02-10 00:05:00|9051.5|9015.3|9037.7|9001.7|9051.5|9015.3|9034.3|8998.3|0
1644451800000|2022-02-10 00:10:00|9033|8997|9028.9|8992.9|9035|8999|9024.9|8988.9|0
1644452100000|2022-02-10 00:15:00|9028.3|8992.3|9034.1|8998.1|9038.2|9002.2|9028.3|8992.3|0
1644452400000|2022-02-10 00:20:00|9035|8999|9022.7|8986.7|9035|8999|9022.7|8986.7|0
1644452700000|2022-02-10 00:25:00|9027.4|8991.4|9016.2|8980.2|9027.4|8991.4|9016.2|8980.2|0
1644453000000|2022-02-10 00:30:00|9013.5|8977.5|9009.9|8973.9|9015.1|8979.1|9002.7|8966.7|0
1644453300000|2022-02-10 00:35:00|9004.7|8968.7|9017|8981|9017|8981|9004.7|8968.7|0
1644453600000|2022-02-10 00:40:00|9013.1|8977.1|9002.4|8966.4|9016.6|8980.6|9002.4|8966.4|0
1644453900000|2022-02-10 00:45:00|8998.1|8962.1|8980.3|8944.5|8998.1|8962.1|8980.3|8944.5|0
1644454200000|2022-02-10 00:50:00|8981.6|8945.8|8968.6|8932.8|8981.6|8945.8|8967.3|8931.5|0
1644454500000|2022-02-10 00:55:00|8964.4|8928.6|8967.8|8932|8970.4|8934.6|8963.4|8927.6|0
1644454800000|2022-02-10 01:00:00|8965.6|8929.8|8965.6|8929.8|8972.1|8936.3|8963.8|8928|0
1644455100000|2022-02-10 01:05:00|8963.3|8927.5|8962.9|8927.1|8967.3|8931.5|8960.1|8924.3|0
1644455400000|2022-02-10 01:10:00|8958.8|8923|8957.2|8921.4|8963.2|8927.4|8954.3|8918.5|0
1644455700000|2022-02-10 01:15:00|8953.7|8917.9|8953.2|8917.4|8956.9|8921.1|8950.8|8915|0
1644456000000|2022-02-10 01:20:00|8953.7|8917.9|8961.1|8925.3|8963.7|8927.9|8953.7|8917.9|0
1644456300000|2022-02-10 01:25:00|8963.9|8928.1|8956.5|8920.7|8963.9|8928.1|8951.6|8915.8|0
1644456600000|2022-02-10 01:30:00|8960.4|8924.6|8956|8920.2|8961.2|8925.4|8953.4|8917.6|0
1644456900000|2022-02-10 01:35:00|8955.2|8919.4|8956.1|8920.3|8956.1|8920.3|8949.3|8913.5|0
1644457200000|2022-02-10 01:40:00|8954.9|8919.1|8947|8911.2|8964.5|8928.7|8947|8911.2|0
1644457500000|2022-02-10 01:45:00|8949.2|8913.4|8964.4|8928.6|8968.1|8932.3|8949.2|8913.4|0
1644457800000|2022-02-10 01:50:00|8966.7|8930.9|8976|8940.2|8978.5|8942.7|8966.7|8930.9|0
1644458100000|2022-02-10 01:55:00|8975.6|8939.8|8961|8925.2|8975.6|8939.8|8958.1|8922.3|0
1644458400000|2022-02-10 02:00:00|8962.7|8926.9|8965.3|8929.5|8972.6|8936.8|8959.2|8923.4|0
1644458700000|2022-02-10 02:05:00|8960.5|8924.7|8971|8935.2|8971|8935.2|8954.5|8918.7|0
1644459000000|2022-02-10 02:10:00|8970.8|8935|8971.1|8935.3|8971.1|8935.3|8964.5|8928.7|0
1644459300000|2022-02-10 02:15:00|8972.2|8936.4|8972.4|8936.6|8974.6|8938.8|8968.5|8932.7|0
1644459600000|2022-02-10 02:20:00|8973.3|8937.5|8963.8|8928|8973.3|8937.5|8960.3|8924.5|0
1644459900000|2022-02-10 02:25:00|8965.8|8930|8965.4|8929.6|8973.4|8937.6|8965.4|8929.6|0
1644460200000|2022-02-10 02:30:00|8966.5|8930.7|8966.6|8930.8|8969.2|8933.4|8964.3|8928.5|0
1644460500000|2022-02-10 02:35:00|8970.5|8934.7|8973.5|8937.7|8973.5|8937.7|8961.9|8926.1|0
1644460800000|2022-02-10 02:40:00|8974.5|8938.7|8985.1|8949.3|8985.1|8949.3|8974.5|8938.7|0
1644461100000|2022-02-10 02:45:00|8984.8|8949|8981|8945.2|8987.1|8951.3|8980.3|8944.5|0
1644461400000|2022-02-10 02:50:00|8979.4|8943.6|8979.9|8944.1|8981|8945.2|8978.7|8942.9|0
1644461700000|2022-02-10 02:55:00|8978.1|8942.3|8981.5|8945.7|8981.5|8945.7|8976.2|8940.4|0
1644462000000|2022-02-10 03:00:00|8975|8939.2|8973.6|8937.8|8976.2|8940.4|8970.3|8934.5|0
1644462300000|2022-02-10 03:05:00|8971|8935.2|8975.5|8939.7|8975.5|8939.7|8971|8935.2|0
1644462600000|2022-02-10 03:10:00|8973.5|8937.7|8965|8929.2|8973.5|8937.7|8959.3|8923.5|0
1644462900000|2022-02-10 03:15:00|8964.7|8928.9|8966.4|8930.6|8971.3|8935.5|8964.7|8928.9|0
1644463200000|2022-02-10 03:20:00|8963.7|8927.9|8965.9|8930.1|8967.3|8931.5|8963.4|8927.6|0
1644463500000|2022-02-10 03:25:00|8968.2|8932.4|8971.6|8935.8|8971.6|8935.8|8964.1|8928.3|0
1644463800000|2022-02-10 03:30:00|8972.4|8936.6|8970.2|8934.4|8972.4|8936.6|8966.5|8930.7|0
1644464100000|2022-02-10 03:35:00|8967.1|8931.3|8973.1|8937.3|8975.4|8939.6|8965.7|8929.9|0
1644464400000|2022-02-10 03:40:00|8973.6|8937.8|8967|8931.2|8973.9|8938.1|8967|8931.2|0
1644464700000|2022-02-10 03:45:00|8967.2|8931.4|8963.4|8927.6|8967.3|8931.5|8961.2|8925.4|0
1644465000000|2022-02-10 03:50:00|8960.8|8925|8960|8924.2|8966.5|8930.7|8959.8|8924|0
1644465300000|2022-02-10 03:55:00|8961.9|8926.1|8966.7|8930.9|8971.3|8935.5|8959.6|8923.8|0
1644465600000|2022-02-10 04:00:00|8968.3|8932.5|8961|8925.2|8968.3|8932.5|8957.5|8921.7|0
1644465900000|2022-02-10 04:05:00|8959.9|8924.1|8967.4|8931.6|8967.9|8932.1|8959.9|8924.1|0
1644466200000|2022-02-10 04:10:00|8968.5|8932.7|8961.1|8925.3|8968.5|8932.7|8961.1|8925.3|0
1644466500000|2022-02-10 04:15:00|8961.7|8925.9|8962.5|8926.7|8963.4|8927.6|8961.5|8925.7|0
1644466800000|2022-02-10 04:20:00|8959.8|8924|8957.9|8922.1|8960.1|8924.3|8953.9|8918.1|0
1644467100000|2022-02-10 04:25:00|8958.4|8922.6|8954.8|8919|8958.8|8923|8954.5|8918.7|0
1644467400000|2022-02-10 04:30:00|8955.1|8919.3|8962.7|8926.9|8968.8|8933|8955.1|8919.3|0
1644467700000|2022-02-10 04:35:00|8963.2|8927.4|8958.1|8922.3|8964.5|8928.7|8958.1|8922.3|0
1644468000000|2022-02-10 04:40:00|8959.9|8924.1|8961.3|8925.5|8966.1|8930.3|8959.9|8924.1|0
1644468300000|2022-02-10 04:45:00|8964.8|8929|8967.5|8931.7|8973.6|8937.8|8964.8|8929|0
1644468600000|2022-02-10 04:50:00|8964.8|8929|8969.8|8934|8971.1|8935.3|8964.8|8929|0
1644468900000|2022-02-10 04:55:00|8971.8|8936|8969.6|8933.8|8980.1|8944.3|8969|8933.2|0
1644534600000|2022-02-10 23:10:00|8923.6|8888|8973.3|8937.5|8973.3|8937.5|8923.6|8888|0
1644534900000|2022-02-10 23:15:00|8972|8936.2|8978.8|8943|8990.2|8954.4|8969|8933.2|0
1644535200000|2022-02-10 23:20:00|8984.5|8948.7|9003.7|8967.7|9004.8|8968.8|8979.8|8944|0
1644535500000|2022-02-10 23:25:00|9004.3|8968.3|8985.7|8949.9|9008.6|8972.6|8981.7|8945.9|0
1644535800000|2022-02-10 23:30:00|8989.2|8953.4|8983.6|8947.8|8994.6|8958.6|8976|8940.2|0
1644536100000|2022-02-10 23:35:00|8984.6|8948.8|8969.8|8934|8984.6|8948.8|8969.8|8934|0
1644536400000|2022-02-10 23:40:00|8969.4|8933.6|8957.6|8921.8|8971.4|8935.6|8957.6|8921.8|0
1644536700000|2022-02-10 23:45:00|8968.3|8932.5|8965.3|8929.5|8970.9|8935.1|8962.5|8926.7|0
1644537000000|2022-02-10 23:50:00|8964.7|8928.9|8983.2|8947.4|8983.2|8947.4|8964.7|8928.9|0
1644537300000|2022-02-10 23:55:00|8975.8|8940|8970.1|8934.3|8984|8948.2|8970.1|8934.3|0
1644537600000|2022-02-11 00:00:00|8976.6|8940.8|8970.5|8934.7|8987.1|8951.3|8970.5|8934.7|0
1644537900000|2022-02-11 00:05:00|8963.5|8927.7|8942|8906.4|8963.5|8927.7|8941.7|8906.1|0
1644538200000|2022-02-11 00:10:00|8941.8|8906.2|8927.9|8892.3|8941.8|8906.2|8926.4|8890.8|0
1644538500000|2022-02-11 00:15:00|8930.4|8894.8|8914.4|8878.8|8933.5|8897.9|8914.4|8878.8|0
1644538800000|2022-02-11 00:20:00|8907.6|8872|8897.1|8861.5|8911.6|8876|8897.1|8861.5|0
1644539100000|2022-02-11 00:25:00|8896.8|8861.2|8876.7|8841.3|8897.3|8861.7|8876|8840.6|0
1644539400000|2022-02-11 00:30:00|8872.4|8837|8888.1|8852.7|8888.1|8852.7|8872.4|8837|0
1644539700000|2022-02-11 00:35:00|8885.9|8850.5|8893.7|8858.1|8893.7|8858.1|8879.6|8844.2|0
1644540000000|2022-02-11 00:40:00|8891.6|8856.2|8896|8860.4|8896|8860.4|8891.6|8856.2|0
1644540300000|2022-02-11 00:45:00|8894.1|8858.5|8896|8860.4|8901.3|8865.7|8887.3|8851.9|0
1644540600000|2022-02-11 00:50:00|8899.5|8863.9|8895.2|8859.6|8900.8|8865.2|8890.4|8855|0
1644540900000|2022-02-11 00:55:00|8890.3|8854.9|8913.4|8877.8|8913.4|8877.8|8890.3|8854.9|0
1644541200000|2022-02-11 01:00:00|8914.6|8879|8904.8|8869.2|8914.6|8879|8904.8|8869.2|0
1644541500000|2022-02-11 01:05:00|8899|8863.4|8901.5|8865.9|8904|8868.4|8895.6|8860|0
1644541800000|2022-02-11 01:10:00|8901.9|8866.3|8898.2|8862.6|8902.2|8866.6|8891.6|8856.2|0
1644542100000|2022-02-11 01:15:00|8896.6|8861|8914.6|8879|8914.6|8879|8895|8859.4|0
1644542400000|2022-02-11 01:20:00|8918.8|8883.2|8904.3|8868.7|8918.8|8883.2|8903.3|8867.7|0
1644542700000|2022-02-11 01:25:00|8910.2|8874.6|8915.5|8879.9|8915.9|8880.3|8904.5|8868.9|0
1644543000000|2022-02-11 01:30:00|8915.4|8879.8|8915.1|8879.5|8915.4|8879.8|8901.7|8866.1|0
1644543300000|2022-02-11 01:35:00|8918.1|8882.5|8915.7|8880.1|8920.7|8885.1|8915.7|8880.1|0
1644543600000|2022-02-11 01:40:00|8915.3|8879.7|8924|8888.4|8926.5|8890.9|8915.3|8879.7|0
1644543900000|2022-02-11 01:45:00|8921.7|8886.1|8915.7|8880.1|8923.1|8887.5|8911.2|8875.6|0
1644544200000|2022-02-11 01:50:00|8915.9|8880.3|8913.9|8878.3|8924.6|8889|8913.9|8878.3|0
1644544500000|2022-02-11 01:55:00|8912.6|8877|8915.2|8879.6|8915.7|8880.1|8912|8876.4|0
1644544800000|2022-02-11 02:00:00|8913.8|8878.2|8912.6|8877|8913.9|8878.3|8911.2|8875.6|0
1644545100000|2022-02-11 02:05:00|8911.9|8876.3|8908|8872.4|8911.9|8876.3|8903.4|8867.8|0
1644545400000|2022-02-11 02:10:00|8907|8871.4|8902|8866.4|8907|8871.4|8895.3|8859.7|0
1644545700000|2022-02-11 02:15:00|8899.2|8863.6|8900.1|8864.5|8901.4|8865.8|8897.5|8861.9|0
1644546000000|2022-02-11 02:20:00|8896|8860.4|8900.2|8864.6|8902.8|8867.2|8893.4|8857.8|0
1644546300000|2022-02-11 02:25:00|8898.8|8863.2|8899|8863.4|8901.6|8866|8895.3|8859.7|0
1644546600000|2022-02-11 02:30:00|8901.9|8866.3|8911.2|8875.6|8911.2|8875.6|8899.1|8863.5|0
1644546900000|2022-02-11 02:35:00|8910.9|8875.3|8915.6|8880|8915.6|8880|8907.8|8872.2|0
1644547200000|2022-02-11 02:40:00|8916.4|8880.8|8917.9|8882.3|8918.6|8883|8913.6|8878|0
1644547500000|2022-02-11 02:45:00|8921.2|8885.6|8922.8|8887.2|8924.2|8888.6|8917.9|8882.3|0
1644547800000|2022-02-11 02:50:00|8923.7|8888.1|8933.8|8898.2|8937.8|8902.2|8923.7|8888.1|0
1644548100000|2022-02-11 02:55:00|8936.3|8900.7|8950.3|8914.5|8950.3|8914.5|8934.1|8898.5|0
1644548400000|2022-02-11 03:00:00|8947.3|8911.5|8940.4|8904.8|8947.3|8911.5|8940.4|8904.8|0
1644548700000|2022-02-11 03:05:00|8941.8|8906.2|8939.9|8904.3|8942.4|8906.8|8939.7|8904.1|0
1644549000000|2022-02-11 03:10:00|8938.8|8903.2|8940.8|8905.2|8942|8906.4|8934.5|8898.9|0
1644549300000|2022-02-11 03:15:00|8939.5|8903.9|8940.6|8905|8940.6|8905|8932.5|8896.9|0
1644549600000|2022-02-11 03:20:00|8935.3|8899.7|8943.6|8907.8|8943.6|8907.8|8935.3|8899.7|0
1644549900000|2022-02-11 03:25:00|8946|8910.2|8946.5|8910.7|8951.7|8915.9|8944.7|8908.9|0
1644550200000|2022-02-11 03:30:00|8948.5|8912.7|8947.6|8911.8|8952|8916.2|8945.3|8909.5|0
1644550500000|2022-02-11 03:35:00|8953.8|8918|8942.6|8907|8953.8|8918|8940.3|8904.7|0
1644550800000|2022-02-11 03:40:00|8939.2|8903.6|8944.9|8909.1|8949.1|8913.3|8939.2|8903.6|0
1644551100000|2022-02-11 03:45:00|8941.4|8905.8|8933.8|8898.2|8942.4|8906.8|8933.8|8898.2|0
1644551400000|2022-02-11 03:50:00|8934.7|8899.1|8935.5|8899.9|8944.7|8908.9|8934.7|8899.1|0
1644551700000|2022-02-11 03:55:00|8933.9|8898.3|8926.5|8890.9|8933.9|8898.3|8925|8889.4|0
1644552000000|2022-02-11 04:00:00|8929.6|8894|8931.2|8895.6|8935.1|8899.5|8926.9|8891.3|0
1644552300000|2022-02-11 04:05:00|8930.4|8894.8|8928.4|8892.8|8930.7|8895.1|8924.6|8889|0
1644552600000|2022-02-11 04:10:00|8929.5|8893.9|8915|8879.4|8929.6|8894|8914.8|8879.2|0
1644552900000|2022-02-11 04:15:00|8914.5|8878.9|8916|8880.4|8917.9|8882.3|8912.9|8877.3|0
1644553200000|2022-02-11 04:20:00|8917.1|8881.5|8921.4|8885.8|8923.3|8887.7|8912.6|8877|0
1644553500000|2022-02-11 04:25:00|8921.2|8885.6|8914.4|8878.8|8928.1|8892.5|8912.3|8876.7|0
1644553800000|2022-02-11 04:30:00|8915.1|8879.5|8913.3|8877.7|8919.9|8884.3|8913.3|8877.7|0
1644554100000|2022-02-11 04:35:00|8911.7|8876.1|8905.1|8869.5|8911.7|8876.1|8902.7|8867.1|0
1644554400000|2022-02-11 04:40:00|8903.9|8868.3|8903.7|8868.1|8905.1|8869.5|8900.8|8865.2|0
1644554700000|2022-02-11 04:45:00|8903.8|8868.2|8914.3|8878.7|8918.2|8882.6|8903.8|8868.2|0
1644555000000|2022-02-11 04:50:00|8914.9|8879.3|8906.5|8870.9|8914.9|8879.3|8904.8|8869.2|0
1644555300000|2022-02-11 04:55:00|8908.6|8873|8903.3|8867.7|8908.6|8873|8903.2|8867.6|0
1644793800000|2022-02-13 23:10:00|9050.6|9014.4|9084.8|9048.6|9096|9059.6|9050.6|9014.4|0
1644794100000|2022-02-13 23:15:00|9071.8|9035.6|9106.1|9069.7|9106.1|9069.7|9071.8|9035.6|0
1644794400000|2022-02-13 23:20:00|9107.7|9071.3|9145|9108.4|9145|9108.4|9107.7|9071.3|0
1644794700000|2022-02-13 23:25:00|9139|9102.6|9137.4|9101|9146.3|9109.7|9131.2|9094.8|0
1644795000000|2022-02-13 23:30:00|9132.9|9096.5|9119.7|9083.3|9136.6|9100.2|9119.7|9083.3|0
1644795300000|2022-02-13 23:35:00|9120.8|9084.4|9132.4|9096|9135.2|9098.8|9120.8|9084.4|0
1644795600000|2022-02-13 23:40:00|9134.4|9098|9134.3|9097.9|9136.8|9100.4|9129.4|9093|0
1644795900000|2022-02-13 23:45:00|9133.5|9097.1|9148.7|9112.1|9152.4|9115.8|9133.5|9097.1|0
1644796200000|2022-02-13 23:50:00|9146.9|9110.3|9147.3|9110.7|9153.5|9116.9|9146|9109.4|0
1644796500000|2022-02-13 23:55:00|9139.3|9102.9|9102.2|9065.8|9139.3|9102.9|9102.2|9065.8|0
1644796800000|2022-02-14 00:00:00|9105|9068.6|9134.9|9098.5|9134.9|9098.5|9105|9068.6|0
1644797100000|2022-02-14 00:05:00|9135|9098.6|9129.4|9093|9135|9098.6|9117.3|9080.9|0
1644797400000|2022-02-14 00:10:00|9132.2|9095.8|9153.4|9116.8|9153.4|9116.8|9127.6|9091.2|0
1644797700000|2022-02-14 00:15:00|9149.6|9113|9150.3|9113.7|9154.2|9117.6|9146.1|9109.5|0
1644798000000|2022-02-14 00:20:00|9146.7|9110.1|9133.7|9097.3|9148.5|9111.9|9133.3|9096.9|0
1644798300000|2022-02-14 00:25:00|9133.5|9097.1|9146.9|9110.3|9148.2|9111.6|9133.5|9097.1|0
1644798600000|2022-02-14 00:30:00|9142.8|9106.4|9131.8|9095.4|9143|9106.6|9127.7|9091.3|0
1644798900000|2022-02-14 00:35:00|9126.2|9089.8|9141.3|9104.9|9144.9|9108.3|9126.2|9089.8|0
1644799200000|2022-02-14 00:40:00|9145.1|9108.5|9166.2|9129.6|9166.8|9130.2|9145.1|9108.5|0
1644799500000|2022-02-14 00:45:00|9165.3|9128.7|9163.7|9127.1|9168.6|9132|9154.2|9117.6|0
1644799800000|2022-02-14 00:50:00|9164.2|9127.6|9176.6|9140|9176.6|9140|9164.2|9127.6|0
1644800100000|2022-02-14 00:55:00|9173.4|9136.8|9179.6|9143|9179.6|9143|9173.4|9136.8|0
1644800400000|2022-02-14 01:00:00|9177.7|9141.1|9191|9154.4|9191|9154.4|9177.7|9141.1|0
1644800700000|2022-02-14 01:05:00|9193.4|9156.7|9192|9155.4|9195|9158.2|9192|9155.4|0
1644801000000|2022-02-14 01:10:00|9189.7|9153.1|9198.6|9161.8|9204.6|9167.8|9189.7|9153.1|0
1644801300000|2022-02-14 01:15:00|9194|9157.2|9197.7|9160.9|9206.4|9169.6|9193.5|9156.7|0
1644801600000|2022-02-14 01:20:00|9199.2|9162.4|9200.9|9164.1|9206.8|9170|9198.4|9161.6|0
1644801900000|2022-02-14 01:25:00|9203.1|9166.3|9195|9158.2|9203.1|9166.3|9193.8|9157|0
1644802200000|2022-02-14 01:30:00|9194.3|9157.5|9194.7|9157.9|9198.3|9161.5|9193.1|9156.5|0
1644802500000|2022-02-14 01:35:00|9196.9|9160.1|9181.4|9144.8|9200.3|9163.5|9178.5|9141.9|0
1644802800000|2022-02-14 01:40:00|9176.8|9140.2|9155.3|9118.7|9176.8|9140.2|9155.3|9118.7|0
1644803100000|2022-02-14 01:45:00|9151.7|9115.1|9163.3|9126.7|9167.8|9131.2|9151.7|9115.1|0
1644803400000|2022-02-14 01:50:00|9164.4|9127.8|9173.6|9137|9176.4|9139.8|9164.4|9127.8|0
1644803700000|2022-02-14 01:55:00|9171.8|9135.2|9168.7|9132.1|9174.5|9137.9|9167.5|9130.9|0
1644804000000|2022-02-14 02:00:00|9170.7|9134.1|9179.3|9142.7|9181.2|9144.6|9164.1|9127.5|0
1644804300000|2022-02-14 02:05:00|9182.7|9146.1|9187.5|9150.9|9187.5|9150.9|9174.6|9138|0
1644804600000|2022-02-14 02:10:00|9182.9|9146.3|9174.6|9138|9182.9|9146.3|9172.6|9136|0
1644804900000|2022-02-14 02:15:00|9173.9|9137.3|9188.8|9152.2|9188.8|9152.2|9173.9|9137.3|0
1644805200000|2022-02-14 02:20:00|9190.4|9153.8|9185.2|9148.6|9191.1|9154.5|9183.7|9147.1|0
1644805500000|2022-02-14 02:25:00|9185|9148.4|9182.1|9145.5|9186.2|9149.6|9179.9|9143.3|0
1644805800000|2022-02-14 02:30:00|9182.2|9145.6|9198|9161.2|9200.4|9163.6|9182.2|9145.6|0
1644806100000|2022-02-14 02:35:00|9195.5|9158.7|9199.1|9162.3|9202.9|9166.1|9194.2|9157.4|0
1644806400000|2022-02-14 02:40:00|9198.6|9161.8|9215.5|9178.7|9215.5|9178.7|9198.6|9161.8|0
1644806700000|2022-02-14 02:45:00|9211.5|9174.7|9216.3|9179.5|9218.4|9181.6|9211|9174.2|0
1644807000000|2022-02-14 02:50:00|9218.2|9181.4|9218.5|9181.7|9220.2|9183.4|9212.8|9176|0
1644807300000|2022-02-14 02:55:00|9217.5|9180.7|9209.1|9172.3|9219.5|9182.7|9209.1|9172.3|0
1644807600000|2022-02-14 03:00:00|9212.4|9175.6|9218.3|9181.5|9218.3|9181.5|9205.2|9168.4|0
1644807900000|2022-02-14 03:05:00|9220.1|9183.3|9212.3|9175.5|9221.8|9185|9212.3|9175.5|0
1644808200000|2022-02-14 03:10:00|9208.7|9171.9|9199.3|9162.5|9208.7|9171.9|9199.3|9162.5|0
1644808500000|2022-02-14 03:15:00|9197.1|9160.3|9199.8|9163|9205.4|9168.6|9196.1|9159.3|0
1644808800000|2022-02-14 03:20:00|9205.7|9168.9|9193.2|9156.6|9205.7|9168.9|9192.2|9155.6|0
1644809100000|2022-02-14 03:25:00|9195.2|9158.4|9192.8|9156.2|9196.7|9159.9|9192.8|9156.2|0
1644809400000|2022-02-14 03:30:00|9198.1|9161.3|9194.5|9157.7|9198.7|9161.9|9191.7|9155.1|0
1644809700000|2022-02-14 03:35:00|9196.8|9160|9207.4|9170.6|9207.4|9170.6|9194.8|9158|0
1644810000000|2022-02-14 03:40:00|9209.1|9172.3|9208.9|9172.1|9212.7|9175.9|9204.9|9168.1|0
1644810300000|2022-02-14 03:45:00|9207.9|9171.1|9209.2|9172.4|9211.4|9174.6|9200.8|9164|0
1644810600000|2022-02-14 03:50:00|9211.7|9174.9|9205.1|9168.3|9211.7|9174.9|9204.5|9167.7|0
1644810900000|2022-02-14 03:55:00|9201.7|9164.9|9207.4|9170.6|9207.4|9170.6|9201.7|9164.9|0
1644811200000|2022-02-14 04:00:00|9205.4|9168.6|9191.5|9154.9|9205.4|9168.6|9191.5|9154.9|0
1644811500000|2022-02-14 04:05:00|9190.2|9153.6|9189.4|9152.8|9197.3|9160.5|9189.4|9152.8|0
1644811800000|2022-02-14 04:10:00|9195|9158.2|9191.9|9155.3|9195.4|9158.6|9189.6|9153|0
1644812100000|2022-02-14 04:15:00|9189.1|9152.5|9173.3|9136.7|9189.1|9152.5|9173.3|9136.7|0
1644812400000|2022-02-14 04:20:00|9168.6|9132|9171.9|9135.3|9176.5|9139.9|9168.4|9131.8|0
1644812700000|2022-02-14 04:25:00|9169.2|9132.6|9163.9|9127.3|9169.2|9132.6|9162.2|9125.6|0
1644813000000|2022-02-14 04:30:00|9165.8|9129.2|9171.7|9135.1|9171.8|9135.2|9163.6|9127|0
1644813300000|2022-02-14 04:35:00|9166.7|9130.1|9160.7|9124.1|9172.4|9135.8|9160.7|9124.1|0
1644813600000|2022-02-14 04:40:00|9159.3|9122.7|9161.6|9125|9166.5|9129.9|9158.2|9121.6|0
1644813900000|2022-02-14 04:45:00|9161.4|9124.8|9174.1|9137.5|9174.1|9137.5|9161.4|9124.8|0
1644814200000|2022-02-14 04:50:00|9169.5|9132.9|9177.3|9140.7|9177.3|9140.7|9169.5|9132.9|0
1644814500000|2022-02-14 04:55:00|9179.6|9143|9190.4|9153.8|9190.4|9153.8|9179.6|9143|0
1644880200000|2022-02-14 23:10:00|9082.7|9046.5|9064.5|9028.3|9082.7|9046.5|9048.2|9012|0
1644880500000|2022-02-14 23:15:00|9062.6|9026.4|9044.6|9008.4|9062.6|9026.4|9044.6|9008.4|0
1644880800000|2022-02-14 23:20:00|9056|9019.8|9030.8|8994.8|9056|9019.8|9024.8|8988.8|0
1644881100000|2022-02-14 23:25:00|9035.6|8999.6|9060.5|9024.3|9062.3|9026.1|9035.6|8999.6|0
1644881400000|2022-02-14 23:30:00|9062.3|9026.1|9040.9|9004.9|9064|9027.8|9040.9|9004.9|0
1644881700000|2022-02-14 23:35:00|9038.2|9002.2|9027.9|8991.9|9038.2|9002.2|9026.8|8990.8|0
1644882000000|2022-02-14 23:40:00|9025.3|8989.3|8999.9|8963.9|9025.3|8989.3|8999.9|8963.9|0
1644882300000|2022-02-14 23:45:00|9002.1|8966.1|9005.8|8969.8|9005.8|8969.8|8990.7|8954.9|0
1644882600000|2022-02-14 23:50:00|9011.5|8975.5|9012.2|8976.2|9012.2|8976.2|8997.5|8961.5|0
1644882900000|2022-02-14 23:55:00|9007.4|8971.4|9015.5|8979.5|9015.5|8979.5|8999|8963|0
1644883200000|2022-02-15 00:00:00|9017.2|8981.2|9008.5|8972.5|9029.3|8993.3|9008.5|8972.5|0
1644883500000|2022-02-15 00:05:00|9006.2|8970.2|9014.4|8978.4|9015.5|8979.5|9001.3|8965.3|0
1644883800000|2022-02-15 00:10:00|9015.4|8979.4|9010.6|8974.6|9019.8|8983.8|9010.6|8974.6|0
1644884100000|2022-02-15 00:15:00|9008|8972|9003.8|8967.8|9009.8|8973.8|9001.1|8965.1|0
1644884400000|2022-02-15 00:20:00|9004.4|8968.4|9014|8978|9014.6|8978.6|8992.5|8956.7|0
1644884700000|2022-02-15 00:25:00|9020.1|8984.1|8996.8|8960.8|9020.1|8984.1|8996.8|8960.8|0
1644885000000|2022-02-15 00:30:00|9005.6|8969.6|8996.9|8960.9|9012.7|8976.7|8993.4|8957.4|0
1644885300000|2022-02-15 00:35:00|9000.2|8964.2|8988.9|8953.1|9000.2|8964.2|8984.7|8948.9|0
1644885600000|2022-02-15 00:40:00|8989.3|8953.5|8994.8|8958.8|8999.3|8963.3|8989|8953.2|0
1644885900000|2022-02-15 00:45:00|8990.6|8954.8|9009.7|8973.7|9009.7|8973.7|8988.5|8952.7|0
1644886200000|2022-02-15 00:50:00|9011.4|8975.4|8993|8957.1|9011.4|8975.4|8993|8957.1|0
1644886500000|2022-02-15 00:55:00|8994.2|8958.2|8998.3|8962.3|9007|8971|8990.3|8954.5|0
1644886800000|2022-02-15 01:00:00|8998.8|8962.8|8998|8962|9006.4|8970.4|8998|8962|0
1644887100000|2022-02-15 01:05:00|8991.2|8955.4|9000|8964|9000.2|8964.2|8986.2|8950.4|0
1644887400000|2022-02-15 01:10:00|8997.1|8961.1|9005.5|8969.5|9007.8|8971.8|8997.1|8961.1|0
1644887700000|2022-02-15 01:15:00|9005.1|8969.1|9012.3|8976.3|9021.4|8985.4|9005.1|8969.1|0
1644888000000|2022-02-15 01:20:00|9009.6|8973.6|9018.6|8982.6|9020.9|8984.9|9008.8|8972.8|0
1644888300000|2022-02-15 01:25:00|9018|8982|9025.6|8989.6|9032|8996|9018|8982|0
1644888600000|2022-02-15 01:30:00|9027.6|8991.6|9005.4|8969.4|9027.6|8991.6|9005.4|8969.4|0
1644888900000|2022-02-15 01:35:00|9002.9|8966.9|8997.1|8961.1|9002.9|8966.9|8994.2|8958.2|0
1644889200000|2022-02-15 01:40:00|8993.2|8957.2|8984.8|8949|8994.4|8958.4|8981.7|8945.9|0
1644889500000|2022-02-15 01:45:00|8985.1|8949.3|8967.7|8931.9|8985.1|8949.3|8967.7|8931.9|0
1644889800000|2022-02-15 01:50:00|8970.5|8934.7|8964.9|8929.1|8970.5|8934.7|8962.9|8927.1|0
1644890100000|2022-02-15 01:55:00|8971.6|8935.8|8971.1|8935.3|8977.6|8941.8|8970.1|8934.3|0
1644890400000|2022-02-15 02:00:00|8972|8936.2|8979.9|8944.1|8980.9|8945.1|8967.8|8932|0
1644890700000|2022-02-15 02:05:00|8976.2|8940.4|8982.8|8947|8984.8|8949|8976.2|8940.4|0
1644891000000|2022-02-15 02:10:00|8984.5|8948.7|8989.8|8954|8989.8|8954|8980.8|8945|0
1644891300000|2022-02-15 02:15:00|8989.6|8953.8|8994.6|8958.6|8994.6|8958.6|8988.9|8953.1|0
1644891600000|2022-02-15 02:20:00|8995.9|8959.9|9005.3|8969.3|9005.3|8969.3|8995.9|8959.9|0
1644891900000|2022-02-15 02:25:00|9002.9|8966.9|8995|8959|9005.3|8969.3|8993.7|8957.7|0
1644892200000|2022-02-15 02:30:00|8991.3|8955.5|8994.1|8958.1|8995.4|8959.4|8991.3|8955.5|0
1644892500000|2022-02-15 02:35:00|8990.8|8955|8983.7|8947.9|8992|8956.2|8983.7|8947.9|0
1644892800000|2022-02-15 02:40:00|8984.4|8948.6|8982.4|8946.6|8984.4|8948.6|8981.9|8946.1|0
1644893100000|2022-02-15 02:45:00|8984.8|8949|8982.4|8946.6|8986.4|8950.6|8982.4|8946.6|0
1644893400000|2022-02-15 02:50:00|8981.5|8945.7|8982.6|8946.8|8985.2|8949.4|8980|8944.2|0
1644893700000|2022-02-15 02:55:00|8982.5|8946.7|8996.1|8960.1|8999.2|8963.2|8981.9|8946.1|0
1644894000000|2022-02-15 03:00:00|8994.9|8958.9|8998.9|8962.9|8999.8|8963.8|8990.9|8955.1|0
1644894300000|2022-02-15 03:05:00|8997.7|8961.7|8986.8|8951|8998.9|8962.9|8986.8|8951|0
1644894600000|2022-02-15 03:10:00|8984.7|8948.9|8979.1|8943.3|8984.7|8948.9|8979.1|8943.3|0
1644894900000|2022-02-15 03:15:00|8977.7|8941.9|8972.6|8936.8|8981.5|8945.7|8972.6|8936.8|0
1644895200000|2022-02-15 03:20:00|8975.1|8939.3|8969.4|8933.6|8976|8940.2|8969.4|8933.6|0
1644895500000|2022-02-15 03:25:00|8969.6|8933.8|8974.4|8938.6|8974.4|8938.6|8969.6|8933.8|0
1644895800000|2022-02-15 03:30:00|8971.4|8935.6|8951.7|8915.9|8971.4|8935.6|8948.9|8913.1|0
1644896100000|2022-02-15 03:35:00|8954.4|8918.6|8943.9|8908.1|8955.8|8920|8943.9|8908.1|0
1644896400000|2022-02-15 03:40:00|8942.6|8907|8939.6|8904|8948.5|8912.7|8934.6|8899|0
1644896700000|2022-02-15 03:45:00|8935|8899.4|8933.7|8898.1|8937.4|8901.8|8931|8895.4|0
1644897000000|2022-02-15 03:50:00|8933.5|8897.9|8942.2|8906.6|8943.2|8907.4|8932.7|8897.1|0
1644897300000|2022-02-15 03:55:00|8942.7|8907.1|8938.6|8903|8943.3|8907.5|8938.4|8902.8|0
1644897600000|2022-02-15 04:00:00|8939|8903.4|8934.1|8898.5|8939|8903.4|8929.6|8894|0
1644897900000|2022-02-15 04:05:00|8935.9|8900.3|8932.6|8897|8935.9|8900.3|8932.1|8896.5|0
1644898200000|2022-02-15 04:10:00|8932.4|8896.8|8931|8895.4|8939.5|8903.9|8931|8895.4|0
1644898500000|2022-02-15 04:15:00|8933.6|8898|8934.6|8899|8937.4|8901.8|8933.6|8898|0
1644898800000|2022-02-15 04:20:00|8932.4|8896.8|8951.3|8915.5|8951.3|8915.5|8932.4|8896.8|0
1644899100000|2022-02-15 04:25:00|8956.4|8920.6|8944.9|8909.1|8956.4|8920.6|8941.3|8905.7|0
1644899400000|2022-02-15 04:30:00|8938.4|8902.8|8938.8|8903.2|8941.3|8905.7|8935.2|8899.6|0
1644899700000|2022-02-15 04:35:00|8937.6|8902|8935.8|8900.2|8940.8|8905.2|8928.9|8893.3|0
1644900000000|2022-02-15 04:40:00|8946.5|8910.7|8937.4|8901.8|8946.5|8910.7|8937.4|8901.8|0
1644900300000|2022-02-15 04:45:00|8941.3|8905.7|8945.3|8909.5|8951.4|8915.6|8940.5|8904.9|0
1644900600000|2022-02-15 04:50:00|8946.9|8911.1|8938.3|8902.7|8946.9|8911.1|8935.6|8900|0
1644900900000|2022-02-15 04:55:00|8938|8902.4|8935.7|8900.1|8940.4|8904.8|8931|8895.4|0
1644966600000|2022-02-15 23:10:00|8862.3|8826.9|8824.6|8789.4|8865.6|8830.2|8824.6|8789.4|0
1644966900000|2022-02-15 23:15:00|8812.3|8777.1|8828.3|8793.1|8829.6|8794.4|8811.7|8776.5|0
1644967200000|2022-02-15 23:20:00|8827.5|8792.3|8843|8807.6|8856.8|8821.4|8817.2|8782|0
1644967500000|2022-02-15 23:25:00|8840.4|8805.2|8848.9|8813.5|8859.4|8824|8839.7|8804.5|0
1644967800000|2022-02-15 23:30:00|8848|8812.6|8849.9|8814.5|8860.9|8825.5|8847|8811.6|0
1644968100000|2022-02-15 23:35:00|8839.7|8804.5|8853.9|8818.5|8859.9|8824.5|8839.7|8804.5|0
1644968400000|2022-02-15 23:40:00|8852.6|8817.2|8843.9|8808.5|8858.8|8823.4|8843.9|8808.5|0
1644968700000|2022-02-15 23:45:00|8844.2|8808.8|8849.1|8813.7|8854.8|8819.4|8844|8808.6|0
1644969000000|2022-02-15 23:50:00|8848|8812.6|8878.9|8843.5|8878.9|8843.5|8848|8812.6|0
1644969300000|2022-02-15 23:55:00|8879.4|8844|8860.2|8824.8|8880.2|8844.8|8860.2|8824.8|0
1644969600000|2022-02-16 00:00:00|8863.3|8827.9|8851.6|8816.2|8870|8834.6|8851.6|8816.2|0
1644969900000|2022-02-16 00:05:00|8852.5|8817.1|8858.2|8822.8|8858.3|8822.9|8852.4|8817|0
1644970200000|2022-02-16 00:10:00|8852.8|8817.4|8838.6|8803.4|8853.9|8818.5|8837|8801.8|0
1644970500000|2022-02-16 00:15:00|8839.6|8804.4|8838.4|8803.2|8840|8804.8|8826|8790.8|0
1644970800000|2022-02-16 00:20:00|8842|8806.8|8864.4|8829|8864.4|8829|8842|8806.8|0
1644971100000|2022-02-16 00:25:00|8857.6|8822.2|8855.8|8820.4|8861.4|8826|8854.3|8818.9|0
1644971400000|2022-02-16 00:30:00|8857.1|8821.7|8854.8|8819.4|8857.7|8822.3|8853.2|8817.8|0
1644971700000|2022-02-16 00:35:00|8859.9|8824.5|8848.7|8813.3|8859.9|8824.5|8848.7|8813.3|0
1644972000000|2022-02-16 00:40:00|8845.8|8810.4|8848.1|8812.7|8850|8814.6|8845.8|8810.4|0
1644972300000|2022-02-16 00:45:00|8848.7|8813.3|8835.2|8800|8848.7|8813.3|8834.4|8799.2|0
1644972600000|2022-02-16 00:50:00|8838|8802.8|8837.1|8801.9|8842.2|8807|8836.4|8801.2|0
1644972900000|2022-02-16 00:55:00|8837.5|8802.3|8830.5|8795.3|8837.5|8802.3|8828.1|8792.9|0
1644973200000|2022-02-16 01:00:00|8835.4|8800.2|8837|8801.8|8840.1|8804.9|8830.7|8795.5|0
1644973500000|2022-02-16 01:05:00|8838.8|8803.6|8832.7|8797.5|8844.8|8809.4|8828.5|8793.3|0
1644973800000|2022-02-16 01:10:00|8838.6|8803.4|8833.3|8798.1|8838.6|8803.4|8833.1|8797.9|0
1644974100000|2022-02-16 01:15:00|8832.6|8797.4|8823.3|8788.1|8832.6|8797.4|8820|8784.8|0
1644974400000|2022-02-16 01:20:00|8825.1|8789.9|8822.4|8787.2|8825.1|8789.9|8819.9|8784.7|0
1644974700000|2022-02-16 01:25:00|8824.3|8789.1|8824.6|8789.4|8825.2|8790|8817.2|8782|0
1644975000000|2022-02-16 01:30:00|8832.3|8797.1|8833.4|8798.2|8833.4|8798.2|8826.7|8791.5|0
1644975300000|2022-02-16 01:35:00|8832.5|8797.3|8825.9|8790.7|8832.5|8797.3|8819.9|8784.7|0
1644975600000|2022-02-16 01:40:00|8825.5|8790.3|8815.7|8780.5|8826.1|8790.9|8814|8778.8|0
1644975900000|2022-02-16 01:45:00|8818.6|8783.4|8813.8|8778.6|8818.6|8783.4|8810|8774.8|0
1644976200000|2022-02-16 01:50:00|8814.2|8779|8815.9|8780.7|8818.6|8783.4|8813.4|8778.2|0
1644976500000|2022-02-16 01:55:00|8817.1|8781.9|8818|8782.8|8823.2|8788|8814.1|8778.9|0
1644976800000|2022-02-16 02:00:00|8820.5|8785.3|8823.9|8788.7|8824.9|8789.7|8820|8784.8|0
1644977100000|2022-02-16 02:05:00|8824.6|8789.4|8824.5|8789.3|8828|8792.8|8821.3|8786.1|0
1644977400000|2022-02-16 02:10:00|8833.7|8798.5|8842.3|8807.1|8844.3|8808.9|8828.2|8793|0
1644977700000|2022-02-16 02:15:00|8843.8|8808.4|8845.2|8809.8|8845.2|8809.8|8838.4|8803.2|0
1644978000000|2022-02-16 02:20:00|8843.9|8808.5|8848|8812.6|8848|8812.6|8842.7|8807.4|0
1644978300000|2022-02-16 02:25:00|8845.7|8810.3|8859.1|8823.7|8859.1|8823.7|8845.7|8810.3|0
1644978600000|2022-02-16 02:30:00|8856.9|8821.5|8847.9|8812.5|8856.9|8821.5|8844.2|8808.8|0
1644978900000|2022-02-16 02:35:00|8846.1|8810.7|8845|8809.6|8846.8|8811.4|8844|8808.6|0
1644979200000|2022-02-16 02:40:00|8843.8|8808.4|8840.7|8805.5|8843.8|8808.4|8836|8800.8|0
1644979500000|2022-02-16 02:45:00|8837.1|8801.9|8835.5|8800.3|8837.6|8802.4|8835.3|8800.1|0
1644979800000|2022-02-16 02:50:00|8831.9|8796.7|8842.4|8807.2|8842.4|8807.2|8831.9|8796.7|0
1644980100000|2022-02-16 02:55:00|8840.8|8805.6|8847.8|8812.4|8847.8|8812.4|8840.8|8805.6|0
1644980400000|2022-02-16 03:00:00|8849.5|8814.1|8854.5|8819.1|8857.1|8821.7|8844.8|8809.4|0
1644980700000|2022-02-16 03:05:00|8857.3|8821.9|8853|8817.6|8858.3|8822.9|8852.7|8817.3|0
1644981000000|2022-02-16 03:10:00|8852.7|8817.3|8847.1|8811.7|8856.3|8820.9|8845.4|8810|0
1644981300000|2022-02-16 03:15:00|8852.3|8816.9|8840.8|8805.6|8852.3|8816.9|8840.8|8805.6|0
1644981600000|2022-02-16 03:20:00|8841.5|8806.3|8835.8|8800.6|8844.9|8809.5|8835.8|8800.6|0
1644981900000|2022-02-16 03:25:00|8833.1|8797.9|8830.2|8795|8833.1|8797.9|8826.9|8791.7|0
1644982200000|2022-02-16 03:30:00|8825.2|8790|8818|8782.8|8827.9|8792.7|8818|8782.8|0
1644982500000|2022-02-16 03:35:00|8819.6|8784.4|8797.1|8761.9|8821.8|8786.6|8794.8|8759.6|0
1644982800000|2022-02-16 03:40:00|8798.5|8763.3|8791.7|8756.7|8800.6|8765.4|8791.7|8756.7|0
1644983100000|2022-02-16 03:45:00|8790.3|8755.3|8793.5|8758.3|8793.5|8758.3|8789.8|8754.8|0
1644983400000|2022-02-16 03:50:00|8793.4|8758.2|8788.9|8753.9|8793.4|8758.2|8784|8749|0
1644983700000|2022-02-16 03:55:00|8787.9|8752.9|8794.2|8759|8803|8767.8|8787.9|8752.9|0
1644984000000|2022-02-16 04:00:00|8796|8760.8|8798.2|8763|8798.2|8763|8788.8|8753.8|0
1644984300000|2022-02-16 04:05:00|8797.6|8762.4|8803.3|8768.1|8803.3|8768.1|8797.6|8762.4|0
1644984600000|2022-02-16 04:10:00|8807|8771.8|8806.3|8771.1|8807|8771.8|8801.5|8766.3|0
1644984900000|2022-02-16 04:15:00|8813.2|8778|8824.1|8788.9|8824.1|8788.9|8813.2|8778|0
1644985200000|2022-02-16 04:20:00|8821.3|8786.1|8817.4|8782.2|8821.3|8786.1|8813.5|8778.3|0
1644985500000|2022-02-16 04:25:00|8817.9|8782.7|8818.9|8783.7|8821.7|8786.5|8815.6|8780.4|0
1644985800000|2022-02-16 04:30:00|8822.6|8787.4|8824.6|8789.4|8825.3|8790.1|8818.5|8783.3|0
1644986100000|2022-02-16 04:35:00|8824|8788.8|8825.7|8790.5|8825.7|8790.5|8822|8786.8|0
1644986400000|2022-02-16 04:40:00|8823.7|8788.5|8830|8794.8|8833|8797.8|8823.7|8788.5|0
1644986700000|2022-02-16 04:45:00|8834.1|8798.9|8843.5|8808.1|8845.8|8810.4|8832.9|8797.7|0
1644987000000|2022-02-16 04:50:00|8847|8811.6|8849.3|8813.9|8854.4|8819|8846.1|8810.7|0
1644987300000|2022-02-16 04:55:00|8849.8|8814.4|8848.3|8812.9|8851.3|8815.9|8845|8809.6|0
1645053000000|2022-02-16 23:10:00|9007.6|8971.6|8937.3|8901.7|9010.1|8974.1|8937.3|8901.7|0
1645053300000|2022-02-16 23:15:00|8942.2|8906.6|8936.2|8900.6|8954.7|8918.9|8936.2|8900.6|0
1645053600000|2022-02-16 23:20:00|8932.2|8896.6|8918.1|8882.5|8938.2|8902.6|8918.1|8882.5|0
1645053900000|2022-02-16 23:25:00|8923.3|8887.7|8897.2|8861.6|8923.6|8888|8885.4|8850|0
1645054200000|2022-02-16 23:30:00|8890.6|8855.2|8870.8|8835.4|8894.4|8858.8|8869.9|8834.5|0
1645054500000|2022-02-16 23:35:00|8868.7|8833.3|8856.9|8821.5|8877.5|8842.1|8854.5|8819.1|0
1645054800000|2022-02-16 23:40:00|8855.6|8820.2|8832.2|8797|8863.3|8827.9|8832.2|8797|0
1645055100000|2022-02-16 23:45:00|8832.5|8797.3|8845.5|8810.1|8845.5|8810.1|8832|8796.8|0
1645055400000|2022-02-16 23:50:00|8852.9|8817.5|8855|8819.6|8859.2|8823.8|8845.4|8810|0
1645055700000|2022-02-16 23:55:00|8848.2|8812.8|8844.8|8809.4|8857|8821.6|8844.8|8809.4|0
1645056000000|2022-02-17 00:00:00|8847.4|8812|8829.6|8794.4|8847.4|8812|8821.3|8786.1|0
1645056300000|2022-02-17 00:05:00|8831.4|8796.2|8836.2|8801|8838.3|8803.1|8819|8783.8|0
1645056600000|2022-02-17 00:10:00|8839.5|8804.3|8835.8|8800.6|8843.4|8808|8833.8|8798.6|0
1645056900000|2022-02-17 00:15:00|8825.6|8790.4|8829.5|8794.3|8830.6|8795.4|8816.9|8781.7|0
1645057200000|2022-02-17 00:20:00|8824.6|8789.4|8827.7|8792.5|8830.3|8795.1|8818.7|8783.5|0
1645057500000|2022-02-17 00:25:00|8825.9|8790.7|8823.5|8788.3|8827.7|8792.5|8814.9|8779.7|0
1645057800000|2022-02-17 00:30:00|8828.3|8793.1|8847.1|8811.7|8850.9|8815.5|8828.3|8793.1|0
1645058100000|2022-02-17 00:35:00|8851.3|8815.9|8890.6|8855.2|8890.6|8855.2|8850.6|8815.2|0
1645058400000|2022-02-17 00:40:00|8885.1|8849.7|8903.6|8868|8903.6|8868|8885.1|8849.7|0
1645058700000|2022-02-17 00:45:00|8898.9|8863.3|8895.8|8860.2|8901.2|8865.6|8885.9|8850.5|0
1645059000000|2022-02-17 00:50:00|8893.8|8858.2|8903.8|8868.2|8905.4|8869.8|8891.7|8856.3|0
1645059300000|2022-02-17 00:55:00|8907.5|8871.9|8906.1|8870.5|8913.6|8878|8906.1|8870.5|0
1645059600000|2022-02-17 01:00:00|8907.9|8872.3|8924.7|8889.1|8926.2|8890.6|8907.9|8872.3|0
1645059900000|2022-02-17 01:05:00|8925.4|8889.8|8910.1|8874.5|8925.4|8889.8|8904.8|8869.2|0
1645060200000|2022-02-17 01:10:00|8908.6|8873|8910.7|8875.1|8910.7|8875.1|8901.9|8866.3|0
1645060500000|2022-02-17 01:15:00|8910.8|8875.2|8903.1|8867.5|8914.8|8879.2|8902.3|8866.7|0
1645060800000|2022-02-17 01:20:00|8905.4|8869.8|8912.8|8877.2|8912.8|8877.2|8898.3|8862.7|0
1645061100000|2022-02-17 01:25:00|8912.2|8876.6|8910.3|8874.7|8915.3|8879.7|8907.2|8871.6|0
1645061400000|2022-02-17 01:30:00|8909.5|8873.9|8907|8871.4|8916.5|8880.9|8907|8871.4|0
1645061700000|2022-02-17 01:35:00|8905.3|8869.7|8901.9|8866.3|8910.2|8874.6|8901.9|8866.3|0
1645062000000|2022-02-17 01:40:00|8902.2|8866.6|8907.4|8871.8|8911|8875.4|8897.8|8862.2|0
1645062300000|2022-02-17 01:45:00|8905|8869.4|8896.5|8860.9|8906.9|8871.3|8895.7|8860.1|0
1645062600000|2022-02-17 01:50:00|8892.1|8856.7|8893.3|8857.7|8896.6|8861|8892.1|8856.7|0
1645062900000|2022-02-17 01:55:00|8894.4|8858.8|8899.7|8864.1|8905.1|8869.5|8894.4|8858.8|0
1645063200000|2022-02-17 02:00:00|8900.5|8864.9|8900.6|8865|8904.1|8868.5|8900.2|8864.6|0
1645063500000|2022-02-17 02:05:00|8899.1|8863.5|8886.7|8851.3|8899.1|8863.5|8886.3|8850.9|0
1645063800000|2022-02-17 02:10:00|8885.7|8850.3|8888.6|8853.2|8889.6|8854.2|8885.2|8849.8|0
1645064100000|2022-02-17 02:15:00|8889.2|8853.8|8888|8852.6|8892|8856.6|8887.4|8852|0
1645064400000|2022-02-17 02:20:00|8885.5|8850.1|8894.7|8859.1|8895.7|8860.1|8884.1|8848.7|0
1645064700000|2022-02-17 02:25:00|8897.6|8862|8896|8860.4|8897.6|8862|8891|8855.6|0
1645065000000|2022-02-17 02:30:00|8893.3|8857.7|8903|8867.4|8903|8867.4|8893.3|8857.7|0
1645065300000|2022-02-17 02:35:00|8901.8|8866.2|8905.9|8870.3|8908.4|8872.8|8901.8|8866.2|0
1645065600000|2022-02-17 02:40:00|8906.7|8871.1|8926.7|8891.1|8927|8891.4|8904.1|8868.5|0
1645065900000|2022-02-17 02:45:00|8929.3|8893.7|8945.3|8909.5|8945.3|8909.5|8929.3|8893.7|0
1645066200000|2022-02-17 02:50:00|8945.7|8909.9|8943.7|8907.9|8952|8916.2|8943.7|8907.9|0
1645066500000|2022-02-17 02:55:00|8941.1|8905.5|8935|8899.4|8943.4|8907.6|8933.4|8897.8|0
1645066800000|2022-02-17 03:00:00|8940.1|8904.5|8933.5|8897.9|8944|8908.2|8933.5|8897.9|0
1645067100000|2022-02-17 03:05:00|8934.1|8898.5|8952.6|8916.8|8954.9|8919.1|8934.1|8898.5|0
1645067400000|2022-02-17 03:10:00|8954.8|8919|8953.6|8917.8|8956|8920.2|8950.2|8914.4|0
1645067700000|2022-02-17 03:15:00|8950.2|8914.4|8950.3|8914.5|8957.3|8921.5|8947.4|8911.6|0
1645068000000|2022-02-17 03:20:00|8952|8916.2|8952.6|8916.8|8955.4|8919.6|8952|8916.2|0
1645068300000|2022-02-17 03:25:00|8949.6|8913.8|8943.9|8908.1|8951.7|8915.9|8942.9|8907.2|0
1645068600000|2022-02-17 03:30:00|8948.6|8912.8|8931.6|8896|8948.6|8912.8|8927.1|8891.5|0
1645068900000|2022-02-17 03:35:00|8936.8|8901.2|8927.5|8891.9|8936.8|8901.2|8927.5|8891.9|0
1645069200000|2022-02-17 03:40:00|8930.8|8895.2|8920.6|8885|8930.8|8895.2|8920.6|8885|0
1645069500000|2022-02-17 03:45:00|8922.1|8886.5|8909.9|8874.3|8924.5|8888.9|8909.9|8874.3|0
1645069800000|2022-02-17 03:50:00|8908.4|8872.8|8873.9|8838.5|8910.9|8875.3|8872.8|8837.4|0
1645070100000|2022-02-17 03:55:00|8874.2|8838.8|8875.7|8840.3|8875.7|8840.3|8855.7|8820.3|0
1645070400000|2022-02-17 04:00:00|8888.1|8852.7|8891.5|8856.1|8893.7|8858.1|8882.9|8847.5|0
1645070700000|2022-02-17 04:05:00|8892.4|8857|8924.6|8889|8932.1|8896.5|8892.4|8857|0
1645071000000|2022-02-17 04:10:00|8922.1|8886.5|8939|8903.4|8949.5|8913.7|8922.1|8886.5|0
1645071300000|2022-02-17 04:15:00|8931.4|8895.8|8949.9|8914.1|8950.8|8915|8930.9|8895.3|0
1645071600000|2022-02-17 04:20:00|8953.6|8917.8|8999.7|8963.7|9002|8966|8952.1|8916.3|0
1645071900000|2022-02-17 04:25:00|8987.4|8951.6|8994|8958|8998|8962|8987.4|8951.6|0
1645072200000|2022-02-17 04:30:00|8995.1|8959.1|8985|8949.2|8999.1|8963.1|8985|8949.2|0
1645072500000|2022-02-17 04:35:00|8976.3|8940.5|8972.8|8937|8976.5|8940.7|8968.5|8932.7|0
1645072800000|2022-02-17 04:40:00|8974|8938.2|8965.9|8930.1|8974|8938.2|8960.2|8924.4|0
1645073100000|2022-02-17 04:45:00|8959.6|8923.8|8956.1|8920.3|8963.2|8927.4|8950.1|8914.3|0
1645073400000|2022-02-17 04:50:00|8952.3|8916.5|8943|8907.2|8952.3|8916.5|8939.4|8903.8|0
1645073700000|2022-02-17 04:55:00|8944.5|8908.7|8934.7|8899.1|8945.7|8909.9|8934.7|8899.1|0
1645139400000|2022-02-17 23:10:00|8921.1|8885.5|8950.6|8914.8|8955.4|8919.6|8921.1|8885.5|0
1645139700000|2022-02-17 23:15:00|8945.9|8910.1|8967|8931.2|8974.3|8938.5|8945.9|8910.1|0
1645140000000|2022-02-17 23:20:00|8968.3|8932.5|8984.2|8948.4|8984.6|8948.8|8958.9|8923.1|0
1645140300000|2022-02-17 23:25:00|8970|8934.2|8953.2|8917.4|8970.8|8935|8946.3|8910.5|0
1645140600000|2022-02-17 23:30:00|8949.4|8913.6|8971.2|8935.4|8971.2|8935.4|8949.4|8913.6|0
1645140900000|2022-02-17 23:35:00|8976.9|8941.1|8977|8941.2|8989.5|8953.7|8971.4|8935.6|0
1645141200000|2022-02-17 23:40:00|8986|8950.2|8980.3|8944.5|8986.6|8950.8|8980.3|8944.5|0
1645141500000|2022-02-17 23:45:00|8982.6|8946.8|8970.8|8935|8984.3|8948.5|8970|8934.2|0
1645141800000|2022-02-17 23:50:00|8977.8|8942|8975.2|8939.4|8979.3|8943.5|8967.4|8931.6|0
1645142100000|2022-02-17 23:55:00|8970.9|8935.1|8965.2|8929.4|8972.8|8937|8960.4|8924.6|0
1645142400000|2022-02-18 00:00:00|8962.6|8926.8|8949.3|8913.5|8965.9|8930.1|8949.3|8913.5|0
1645142700000|2022-02-18 00:05:00|8939.6|8904|8935|8899.4|8945.7|8909.9|8935|8899.4|0
1645143000000|2022-02-18 00:10:00|8933.7|8898.1|8930.6|8895|8941.9|8906.3|8930.6|8895|0
1645143300000|2022-02-18 00:15:00|8931.4|8895.8|8904.8|8869.2|8931.4|8895.8|8899.7|8864.1|0
1645143600000|2022-02-18 00:20:00|8904|8868.4|8910.3|8874.7|8916.6|8881|8904|8868.4|0
1645143900000|2022-02-18 00:25:00|8908.9|8873.3|8904.6|8869|8908.9|8873.3|8896.2|8860.6|0
1645144200000|2022-02-18 00:30:00|8903.2|8867.6|8896|8860.4|8903.2|8867.6|8892.4|8857|0
1645144500000|2022-02-18 00:35:00|8897.9|8862.3|8894.8|8859.2|8897.9|8862.3|8891.5|8856.1|0
1645144800000|2022-02-18 00:40:00|8896.8|8861.2|8896.5|8860.9|8897.5|8861.9|8887.7|8852.3|0
1645145100000|2022-02-18 00:45:00|8892|8856.6|8893.6|8858|8907.1|8871.5|8889.4|8854|0
1645145400000|2022-02-18 00:50:00|8884.5|8849.1|8899.9|8864.3|8899.9|8864.3|8876.4|8841|0
1645145700000|2022-02-18 00:55:00|8907.7|8872.1|8903.7|8868.1|8908.9|8873.3|8898.2|8862.6|0
1645146000000|2022-02-18 01:00:00|8907.7|8872.1|8905.3|8869.7|8908.8|8873.2|8903.9|8868.3|0
1645146300000|2022-02-18 01:05:00|8899.5|8863.9|8884.6|8849.2|8899.5|8863.9|8884.6|8849.2|0
1645146600000|2022-02-18 01:10:00|8886|8850.6|8891.6|8856.2|8897.9|8862.3|8884.4|8849|0
1645146900000|2022-02-18 01:15:00|8902.9|8867.3|8902.1|8866.5|8907.2|8871.6|8899|8863.4|0
1645147200000|2022-02-18 01:20:00|8902.6|8867|8902.3|8866.7|8902.6|8867|8891.6|8856.2|0
1645147500000|2022-02-18 01:25:00|8903|8867.4|8889.8|8854.4|8903|8867.4|8885.8|8850.4|0
1645147800000|2022-02-18 01:30:00|8888.3|8852.9|8917.7|8882.1|8920.9|8885.3|8888.3|8852.9|0
1645148100000|2022-02-18 01:35:00|8923.8|8888.2|8912.8|8877.2|8925.3|8889.7|8910|8874.4|0
1645148400000|2022-02-18 01:40:00|8912.5|8876.9|8914.8|8879.2|8919|8883.4|8909.4|8873.8|0
1645148700000|2022-02-18 01:45:00|8911|8875.4|8895.3|8859.7|8911|8875.4|8886.9|8851.5|0
1645149000000|2022-02-18 01:50:00|8898.1|8862.5|8899.2|8863.6|8902.4|8866.8|8893|8857.4|0
1645149300000|2022-02-18 01:55:00|8899.5|8863.9|8905.1|8869.5|8910.2|8874.6|8899.5|8863.9|0
1645149600000|2022-02-18 02:00:00|8897.9|8862.3|8906.4|8870.8|8914.9|8879.3|8897.9|8862.3|0
1645149900000|2022-02-18 02:05:00|8906.1|8870.5|8900|8864.4|8909.6|8874|8898.6|8863|0
1645150200000|2022-02-18 02:10:00|8896.8|8861.2|8895.6|8860|8900.5|8864.9|8894.5|8858.9|0
1645150500000|2022-02-18 02:15:00|8896|8860.4|8896.8|8861.2|8898|8862.4|8893.9|8858.3|0
1645150800000|2022-02-18 02:20:00|8895.5|8859.9|8885.4|8850|8897.9|8862.3|8884.2|8848.8|0
1645151100000|2022-02-18 02:25:00|8889.5|8854.1|8883.7|8848.3|8889.5|8854.1|8879.2|8843.8|0
1645151400000|2022-02-18 02:30:00|8877.1|8841.7|8877.2|8841.8|8881.9|8846.5|8873.4|8838|0
1645151700000|2022-02-18 02:35:00|8880.6|8845.2|8882.8|8847.4|8882.8|8847.4|8877.5|8842.1|0
1645152000000|2022-02-18 02:40:00|8887.8|8852.4|8882.9|8847.5|8887.8|8852.4|8879.8|8844.4|0
1645152300000|2022-02-18 02:45:00|8887.2|8851.8|8889.6|8854.2|8892|8856.6|8884.8|8849.4|0
1645152600000|2022-02-18 02:50:00|8887.7|8852.3|8886.2|8850.8|8890.6|8855.2|8886.2|8850.8|0
1645152900000|2022-02-18 02:55:00|8887.8|8852.4|8886.8|8851.4|8888.1|8852.7|8883.4|8848|0
1645153200000|2022-02-18 03:00:00|8879.6|8844.2|8877.2|8841.8|8879.6|8844.2|8874.1|8838.7|0
1645153500000|2022-02-18 03:05:00|8875.4|8840|8896.1|8860.5|8896.1|8860.5|8875.4|8840|0
1645153800000|2022-02-18 03:10:00|8894.8|8859.2|8904.3|8868.7|8909.6|8874|8894.8|8859.2|0
1645154100000|2022-02-18 03:15:00|8906.6|8871|8908.1|8872.5|8909.1|8873.5|8906.3|8870.7|0
1645154400000|2022-02-18 03:20:00|8906.1|8870.5|8898.8|8863.2|8906.9|8871.3|8898.8|8863.2|0
1645154700000|2022-02-18 03:25:00|8900.8|8865.2|8902.8|8867.2|8903.7|8868.1|8897.8|8862.2|0
1645155000000|2022-02-18 03:30:00|8903.2|8867.6|8897.3|8861.7|8909|8873.4|8897.3|8861.7|0
1645155300000|2022-02-18 03:35:00|8895.1|8859.5|8904.6|8869|8904.6|8869|8894.2|8858.6|0
1645155600000|2022-02-18 03:40:00|8903.5|8867.9|8902|8866.4|8903.5|8867.9|8901.4|8865.8|0
1645155900000|2022-02-18 03:45:00|8899.8|8864.2|8902.2|8866.6|8904.7|8869.1|8897.8|8862.2|0
1645156200000|2022-02-18 03:50:00|8899.5|8863.9|8903|8867.4|8903|8867.4|8896.6|8861|0
1645156500000|2022-02-18 03:55:00|8903.3|8867.7|8893.6|8858|8904.5|8868.9|8889.3|8853.9|0
1645156800000|2022-02-18 04:00:00|8890.9|8855.5|8896.1|8860.5|8899.4|8863.8|8890.9|8855.5|0
1645157100000|2022-02-18 04:05:00|8901.8|8866.2|8901.3|8865.7|8902.7|8867.1|8896.5|8860.9|0
1645157400000|2022-02-18 04:10:00|8899.6|8864|8892|8856.6|8900.3|8864.7|8891.5|8856.1|0
1645157700000|2022-02-18 04:15:00|8893|8857.4|8889.3|8853.9|8893.9|8858.3|8889|8853.6|0
1645158000000|2022-02-18 04:20:00|8895.1|8859.5|8898.6|8863|8898.6|8863|8892.2|8856.8|0
1645158300000|2022-02-18 04:25:00|8897.6|8862|8888.7|8853.3|8898.3|8862.7|8888.7|8853.3|0
1645158600000|2022-02-18 04:30:00|8890.1|8854.7|8889.1|8853.7|8891.1|8855.7|8885.6|8850.2|0
1645158900000|2022-02-18 04:35:00|8892|8856.6|8887.2|8851.8|8892|8856.6|8884.4|8849|0
1645159200000|2022-02-18 04:40:00|8886.5|8851.1|8881.2|8845.8|8886.5|8851.1|8877.8|8842.4|0
1645159500000|2022-02-18 04:45:00|8874.9|8839.5|8873.9|8838.5|8878.2|8842.8|8870.7|8835.3|0
1645159800000|2022-02-18 04:50:00|8875.5|8840.1|8879|8843.6|8880.4|8845|8875.5|8840.1|0
1645160100000|2022-02-18 04:55:00|8879.1|8843.7|8873.9|8838.5|8879.1|8843.7|8872|8836.6|0
1645398600000|2022-02-20 23:10:00|8779.1|8744.1|8791.9|8756.9|8805.8|8770.6|8775.6|8740.6|0
1645398900000|2022-02-20 23:15:00|8797.3|8762.1|8802.5|8767.3|8802.5|8767.3|8772.4|8737.4|0
1645399200000|2022-02-20 23:20:00|8801.4|8766.2|8793|8757.8|8801.5|8766.3|8789.3|8754.3|0
1645399500000|2022-02-20 23:25:00|8794.4|8759.2|8807.8|8772.6|8811.8|8776.6|8794.4|8759.2|0
1645399800000|2022-02-20 23:30:00|8809|8773.8|8796.3|8761.1|8810.1|8774.9|8796.3|8761.1|0
1645400100000|2022-02-20 23:35:00|8785.3|8750.3|8806|8770.8|8806|8770.8|8785.3|8750.3|0
1645400400000|2022-02-20 23:40:00|8808.7|8773.5|8784.7|8749.7|8809.4|8774.2|8784.7|8749.7|0
1645400700000|2022-02-20 23:45:00|8783.2|8748.2|8783.1|8748.1|8787.6|8752.6|8778.7|8743.7|0
1645401000000|2022-02-20 23:50:00|8783.2|8748.2|8782.8|8747.8|8789.9|8754.9|8778.4|8743.4|0
1645401300000|2022-02-20 23:55:00|8787|8752|8807.1|8771.9|8807.1|8771.9|8787|8752|0
1645401600000|2022-02-21 00:00:00|8805.2|8770|8805.7|8770.5|8805.7|8770.5|8797.7|8762.5|0
1645401900000|2022-02-21 00:05:00|8806.4|8771.2|8824.7|8789.5|8827.3|8792.1|8806.2|8771|0
1645402200000|2022-02-21 00:10:00|8819.6|8784.4|8828.9|8793.7|8828.9|8793.7|8814.1|8778.9|0
1645402500000|2022-02-21 00:15:00|8836.5|8801.3|8823.2|8788|8836.5|8801.3|8822.4|8787.2|0
1645402800000|2022-02-21 00:20:00|8823.9|8788.7|8828.7|8793.5|8831.5|8796.3|8821.7|8786.5|0
1645403100000|2022-02-21 00:25:00|8827.4|8792.2|8851.2|8815.8|8851.2|8815.8|8827.4|8792.2|0
1645403400000|2022-02-21 00:30:00|8848.5|8813.1|8877.9|8842.5|8883.7|8848.3|8848.5|8813.1|0
1645403700000|2022-02-21 00:35:00|8878.1|8842.7|8899.8|8864.2|8899.8|8864.2|8878.1|8842.7|0
1645404000000|2022-02-21 00:40:00|8898.4|8862.8|8893.6|8858|8902.6|8867|8893.6|8858|0
1645404300000|2022-02-21 00:45:00|8892.2|8856.8|8885|8849.6|8907|8871.4|8884.4|8849|0
1645404600000|2022-02-21 00:50:00|8881.4|8846|8892|8856.6|8901|8865.4|8881.4|8846|0
1645404900000|2022-02-21 00:55:00|8889.4|8854|8891.7|8856.3|8895.1|8859.5|8889.2|8853.8|0
1645405200000|2022-02-21 01:00:00|8892|8856.6|8889|8853.6|8893.4|8857.8|8876.1|8840.7|0
1645405500000|2022-02-21 01:05:00|8883.5|8848.1|8887|8851.6|8891.7|8856.3|8883.5|8848.1|0
1645405800000|2022-02-21 01:10:00|8875.4|8840|8873.7|8838.3|8880|8844.6|8871.3|8835.9|0
1645406100000|2022-02-21 01:15:00|8870.1|8834.7|8853.1|8817.7|8870.1|8834.7|8848.8|8813.4|0
1645406400000|2022-02-21 01:20:00|8849|8813.6|8852|8816.6|8854.7|8819.3|8839.1|8803.9|0
1645406700000|2022-02-21 01:25:00|8849.1|8813.7|8854.2|8818.8|8857.9|8822.5|8847.1|8811.7|0
1645407000000|2022-02-21 01:30:00|8851.9|8816.5|8861.1|8825.7|8861.1|8825.7|8844.1|8808.7|0
1645407300000|2022-02-21 01:35:00|8860.8|8825.4|8857.8|8822.4|8860.8|8825.4|8854.8|8819.4|0
1645407600000|2022-02-21 01:40:00|8860.1|8824.7|8860.3|8824.9|8861.3|8825.9|8853.7|8818.3|0
1645407900000|2022-02-21 01:45:00|8857.8|8822.4|8842.7|8807.4|8858.6|8823.2|8842.7|8807.4|0
1645408200000|2022-02-21 01:50:00|8845.3|8809.9|8845.3|8809.9|8850.4|8815|8843.7|8808.3|0
1645408500000|2022-02-21 01:55:00|8845.8|8810.4|8852.9|8817.5|8853.6|8818.2|8844.7|8809.3|0
1645408800000|2022-02-21 02:00:00|8845.9|8810.5|8838.7|8803.5|8847.2|8811.8|8837|8801.8|0
1645409100000|2022-02-21 02:05:00|8842.8|8807.4|8846.2|8810.8|8847.3|8811.9|8840.1|8804.9|0
1645409400000|2022-02-21 02:10:00|8845.1|8809.7|8847.7|8812.3|8851.3|8815.9|8841.6|8806.4|0
1645409700000|2022-02-21 02:15:00|8848.1|8812.7|8861.1|8825.7|8864.8|8829.4|8848.1|8812.7|0
1645410000000|2022-02-21 02:20:00|8858|8822.6|8863.8|8828.4|8866.1|8830.7|8857.4|8822|0
1645410300000|2022-02-21 02:25:00|8862.7|8827.3|8853.2|8817.8|8863.2|8827.8|8849.3|8813.9|0
1645410600000|2022-02-21 02:30:00|8855.2|8819.8|8853.4|8818|8859.2|8823.8|8848.1|8812.7|0
1645410900000|2022-02-21 02:35:00|8854.3|8818.9|8853.3|8817.9|8861.8|8826.4|8853.3|8817.9|0
1645411200000|2022-02-21 02:40:00|8855.5|8820.1|8845.8|8810.4|8855.5|8820.1|8845.8|8810.4|0
1645411500000|2022-02-21 02:45:00|8845.5|8810.1|8852.2|8816.8|8852.2|8816.8|8844.7|8809.3|0
1645411800000|2022-02-21 02:50:00|8857.5|8822.1|8861.8|8826.4|8868.1|8832.7|8857.5|8822.1|0
1645412100000|2022-02-21 02:55:00|8860.8|8825.4|8857.5|8822.1|8865.5|8830.1|8857.5|8822.1|0
1645412400000|2022-02-21 03:00:00|8857.4|8822|8860.2|8824.8|8862.2|8826.8|8855.5|8820.1|0
1645412700000|2022-02-21 03:05:00|8860.4|8825|8868.3|8832.9|8871.8|8836.4|8857.6|8822.2|0
1645413000000|2022-02-21 03:10:00|8868.9|8833.5|8863.5|8828.1|8870|8834.6|8863.5|8828.1|0
1645413300000|2022-02-21 03:15:00|8866.7|8831.3|8875.3|8839.9|8875.3|8839.9|8866|8830.6|0
1645413600000|2022-02-21 03:20:00|8873.8|8838.4|8881.6|8846.2|8886.9|8851.5|8873.8|8838.4|0
1645413900000|2022-02-21 03:25:00|8880.4|8845|8881.1|8845.7|8883.1|8847.7|8876.6|8841.2|0
1645414200000|2022-02-21 03:30:00|8879.3|8843.9|8872.6|8837.2|8880.1|8844.7|8869.2|8833.8|0
1645414500000|2022-02-21 03:35:00|8878.4|8843|8881.6|8846.2|8883.5|8848.1|8878.4|8843|0
1645414800000|2022-02-21 03:40:00|8882.7|8847.3|8885.2|8849.8|8886|8850.6|8882.7|8847.3|0
1645415100000|2022-02-21 03:45:00|8888.9|8853.5|8884.9|8849.5|8888.9|8853.5|8877.5|8842.1|0
1645415400000|2022-02-21 03:50:00|8888.3|8852.9|8886|8850.6|8888.3|8852.9|8882.9|8847.5|0
1645415700000|2022-02-21 03:55:00|8887.4|8852|8881.5|8846.1|8891.4|8856|8880.7|8845.3|0
1645416000000|2022-02-21 04:00:00|8886|8850.6|8868.2|8832.8|8886|8850.6|8866.4|8831|0
1645416300000|2022-02-21 04:05:00|8869.1|8833.7|8880.8|8845.4|8880.8|8845.4|8869.1|8833.7|0
1645416600000|2022-02-21 04:10:00|8882.3|8846.9|8881|8845.6|8882.3|8846.9|8875.8|8840.4|0
1645416900000|2022-02-21 04:15:00|8880.8|8845.4|8871.5|8836.1|8884.8|8849.4|8871.5|8836.1|0
1645417200000|2022-02-21 04:20:00|8875.6|8840.2|8876.2|8840.8|8876.2|8840.8|8869.2|8833.8|0
1645417500000|2022-02-21 04:25:00|8880.1|8844.7|8873.3|8837.9|8880.1|8844.7|8873.3|8837.9|0
1645417800000|2022-02-21 04:30:00|8875.6|8840.2|8880.5|8845.1|8880.8|8845.4|8873.9|8838.5|0
1645418100000|2022-02-21 04:35:00|8878.6|8843.2|8880.2|8844.8|8880.2|8844.8|8874.5|8839.1|0
1645418400000|2022-02-21 04:40:00|8879.7|8844.3|8864.1|8828.7|8879.7|8844.3|8864.1|8828.7|0
1645418700000|2022-02-21 04:45:00|8869.2|8833.8|8863.3|8827.9|8869.2|8833.8|8862.6|8827.2|0
1645419000000|2022-02-21 04:50:00|8863.9|8828.5|8862.9|8827.5|8865.3|8829.9|8858.1|8822.7|0
1645419300000|2022-02-21 04:55:00|8875.6|8840.2|8868.1|8832.7|8879|8843.6|8868.1|8832.7|0
1645485000000|2022-02-21 23:10:00|8917.6|8882|8895.9|8860.3|8917.6|8882|8895.9|8860.3|0
1645485300000|2022-02-21 23:15:00|8900.5|8864.9|8894.2|8858.6|8908.6|8873|8894.2|8858.6|0
1645485600000|2022-02-21 23:20:00|8891.8|8856.4|8867.1|8831.7|8904.1|8868.5|8865|8829.6|0
1645485900000|2022-02-21 23:25:00|8872|8836.6|8903.8|8868.2|8903.8|8868.2|8872|8836.6|0
1645486200000|2022-02-21 23:30:00|8906.9|8871.3|8923.2|8887.6|8939.1|8903.5|8906.9|8871.3|0
1645486500000|2022-02-21 23:35:00|8926.4|8890.8|8942.9|8907.2|8942.9|8907.2|8922.6|8887|0
1645486800000|2022-02-21 23:40:00|8936|8900.4|8897.5|8861.9|8936|8900.4|8897.5|8861.9|0
1645487100000|2022-02-21 23:45:00|8898.8|8863.2|8921.5|8885.9|8926.5|8890.9|8898.8|8863.2|0
1645487400000|2022-02-21 23:50:00|8929.3|8893.7|8929.2|8893.6|8930.4|8894.8|8921.5|8885.9|0
1645487700000|2022-02-21 23:55:00|8929.5|8893.9|8927.4|8891.8|8934.2|8898.6|8920.3|8884.7|0
1645488000000|2022-02-22 00:00:00|8929.1|8893.5|8927.2|8891.6|8929.1|8893.5|8915|8879.4|0
1645488300000|2022-02-22 00:05:00|8922.5|8886.9|8923.1|8887.5|8932.2|8896.6|8922.4|8886.8|0
1645488600000|2022-02-22 00:10:00|8925.7|8890.1|8940.7|8905.1|8958|8922.2|8925.7|8890.1|0
1645488900000|2022-02-22 00:15:00|8937.2|8901.6|8945.2|8909.4|8947.5|8911.7|8935.6|8900|0
1645489200000|2022-02-22 00:20:00|8948.9|8913.1|8957.3|8921.5|8957.3|8921.5|8943.5|8907.7|0
1645489500000|2022-02-22 00:25:00|8963.2|8927.4|8954.4|8918.6|8963.2|8927.4|8945.2|8909.4|0
1645489800000|2022-02-22 00:30:00|8958.1|8922.3|8950.9|8915.1|8969.2|8933.4|8950.9|8915.1|0
1645490100000|2022-02-22 00:35:00|8954.9|8919.1|8958|8922.2|8962.6|8926.8|8954.9|8919.1|0
1645490400000|2022-02-22 00:40:00|8960.2|8924.4|8943|8907.2|8960.2|8924.4|8935.7|8900.1|0
1645490700000|2022-02-22 00:45:00|8934.9|8899.3|8947.4|8911.6|8948.3|8912.5|8934.9|8899.3|0
1645491000000|2022-02-22 00:50:00|8953.7|8917.9|8950.4|8914.6|8953.7|8917.9|8941.1|8905.5|0
1645491300000|2022-02-22 00:55:00|8944.9|8909.1|8952.7|8916.9|8957|8921.2|8944.9|8909.1|0
1645491600000|2022-02-22 01:00:00|8952.9|8917.1|8960.5|8924.7|8962.4|8926.6|8949.1|8913.3|0
1645491900000|2022-02-22 01:05:00|8963.9|8928.1|8974.9|8939.1|8979.8|8944|8963.9|8928.1|0
1645492200000|2022-02-22 01:10:00|8974.8|8939|8997.4|8961.4|8997.4|8961.4|8971.5|8935.7|0
1645492500000|2022-02-22 01:15:00|8989.6|8953.8|8992|8956.2|8992|8956.2|8984.2|8948.4|0
1645492800000|2022-02-22 01:20:00|8993|8957.1|8998.2|8962.2|8999.6|8963.6|8992.2|8956.4|0
1645493100000|2022-02-22 01:25:00|9012.3|8976.3|8995.6|8959.6|9012.3|8976.3|8995.6|8959.6|0
1645493400000|2022-02-22 01:30:00|8991.1|8955.3|8989.7|8953.9|8995.6|8959.6|8989.1|8953.3|0
1645493700000|2022-02-22 01:35:00|8988.6|8952.8|9009.7|8973.7|9011.5|8975.5|8987.3|8951.5|0
1645494000000|2022-02-22 01:40:00|9003.5|8967.5|8996|8960|9003.5|8967.5|8991.8|8956|0
1645494300000|2022-02-22 01:45:00|8992.7|8956.9|8983.6|8947.8|8999.9|8963.9|8983.6|8947.8|0
1645494600000|2022-02-22 01:50:00|8983|8947.2|8976.1|8940.3|8983|8947.2|8975|8939.2|0
1645494900000|2022-02-22 01:55:00|8969.4|8933.6|8974.6|8938.8|8975|8939.2|8966.8|8931|0
1645495200000|2022-02-22 02:00:00|8970.8|8935|8949.7|8913.9|8970.8|8935|8941.2|8905.6|0
1645495500000|2022-02-22 02:05:00|8955.7|8919.9|8956.7|8920.9|8960.5|8924.7|8951.5|8915.7|0
1645495800000|2022-02-22 02:10:00|8960.3|8924.5|8963.7|8927.9|8968.9|8933.1|8954.8|8919|0
1645496100000|2022-02-22 02:15:00|8961|8925.2|8963.8|8928|8964.7|8928.9|8959.8|8924|0
1645496400000|2022-02-22 02:20:00|8963.1|8927.3|8970.1|8934.3|8977.2|8941.4|8960.4|8924.6|0
1645496700000|2022-02-22 02:25:00|8967.2|8931.4|8964.4|8928.6|8968|8932.2|8962.4|8926.6|0
1645497000000|2022-02-22 02:30:00|8961.4|8925.6|8962.3|8926.5|8962.3|8926.5|8955.9|8920.1|0
1645497300000|2022-02-22 02:35:00|8970.7|8934.9|8951|8915.2|8971|8935.2|8949.7|8913.9|0
1645497600000|2022-02-22 02:40:00|8954.5|8918.7|8967.9|8932.1|8970.7|8934.9|8954.5|8918.7|0
1645497900000|2022-02-22 02:45:00|8963.9|8928.1|8983.1|8947.3|8983.1|8947.3|8963.9|8928.1|0
1645498200000|2022-02-22 02:50:00|8986.3|8950.5|8981.8|8946|8986.3|8950.5|8981|8945.2|0
1645498500000|2022-02-22 02:55:00|8983.5|8947.7|8991.5|8955.7|8996.4|8960.4|8983.5|8947.7|0
1645498800000|2022-02-22 03:00:00|8990.8|8955|9001.1|8965.1|9004.3|8968.3|8990.8|8955|0
1645499100000|2022-02-22 03:05:00|9004.8|8968.8|9004.8|8968.8|9012.1|8976.1|9002.9|8966.9|0
1645499400000|2022-02-22 03:10:00|9006|8970|9012.3|8976.3|9014.7|8978.7|9002.7|8966.7|0
1645499700000|2022-02-22 03:15:00|9015.1|8979.1|9000.2|8964.2|9015.1|8979.1|8997.8|8961.8|0
1645500000000|2022-02-22 03:20:00|9001.2|8965.2|8995.8|8959.8|9001.2|8965.2|8987.1|8951.3|0
1645500300000|2022-02-22 03:25:00|8996.4|8960.4|8991.1|8955.3|8998|8962|8987|8951.2|0
1645500600000|2022-02-22 03:30:00|8992.7|8956.9|8970.9|8935.1|8993|8957.1|8970.9|8935.1|0
1645500900000|2022-02-22 03:35:00|8969.9|8934.1|8982.6|8946.8|8985.1|8949.3|8962.9|8927.1|0
1645501200000|2022-02-22 03:40:00|8980.6|8944.8|8998.1|8962.1|8998.1|8962.1|8980.6|8944.8|0
1645501500000|2022-02-22 03:45:00|9001.4|8965.4|8997.2|8961.2|9001.4|8965.4|8996|8960|0
1645501800000|2022-02-22 03:50:00|8991.4|8955.6|8996.6|8960.6|9000.3|8964.3|8991.4|8955.6|0
1645502100000|2022-02-22 03:55:00|8997.3|8961.3|8994|8958|8997.3|8961.3|8987.4|8951.6|0
1645502400000|2022-02-22 04:00:00|8989.8|8954|8997.9|8961.9|8997.9|8961.9|8989.8|8954|0
1645502700000|2022-02-22 04:05:00|8999.2|8963.2|9006.6|8970.6|9007.8|8971.8|8999.2|8963.2|0
1645503000000|2022-02-22 04:10:00|9008.9|8972.9|9014.2|8978.2|9014.4|8978.4|9002.5|8966.5|0
1645503300000|2022-02-22 04:15:00|9014.7|8978.7|9019.5|8983.5|9019.5|8983.5|9005.3|8969.3|0
1645503600000|2022-02-22 04:20:00|9019.1|8983.1|9016.3|8980.3|9020.1|8984.1|9013.7|8977.7|0
1645503900000|2022-02-22 04:25:00|9016.8|8980.8|9030.9|8994.9|9031.3|8995.3|9016.8|8980.8|0
1645504200000|2022-02-22 04:30:00|9030.1|8994.1|9033.7|8997.7|9034.6|8998.6|9026.1|8990.1|0
1645504500000|2022-02-22 04:35:00|9037.7|9001.7|9018.1|8982.1|9037.7|9001.7|9018.1|8982.1|0
1645504800000|2022-02-22 04:40:00|9015.5|8979.5|9017.9|8981.9|9025|8989|9014.2|8978.2|0
1645505100000|2022-02-22 04:45:00|9016.1|8980.1|9024.7|8988.7|9028.3|8992.3|9016.1|8980.1|0
1645505400000|2022-02-22 04:50:00|9024.3|8988.3|9019.9|8983.9|9024.3|8988.3|9013.3|8977.3|0
1645505700000|2022-02-22 04:55:00|9019.4|8983.4|9019.2|8983.2|9025.3|8989.3|9017.1|8981.1|0
1645571400000|2022-02-22 23:10:00|9090.7|9054.5|9052.1|9015.9|9097|9060.6|9050.1|9013.9|0
1645571700000|2022-02-22 23:15:00|9058|9021.8|9016.6|8980.6|9058|9021.8|9016.5|8980.5|0
1645572000000|2022-02-22 23:20:00|9003.5|8967.5|8984.9|8949.1|9003.5|8967.5|8982.6|8946.8|0
1645572300000|2022-02-22 23:25:00|8983.3|8947.5|8986.7|8950.9|8986.7|8950.9|8967.2|8931.4|0
1645572600000|2022-02-22 23:30:00|8986|8950.2|8967.9|8932.1|8991.5|8955.7|8964.5|8928.7|0
1645572900000|2022-02-22 23:35:00|8967.6|8931.8|8986.2|8950.4|8986.2|8950.4|8967.6|8931.8|0
1645573200000|2022-02-22 23:40:00|8985|8949.2|8989|8953.2|8998.6|8962.6|8975.5|8939.7|0
1645573500000|2022-02-22 23:45:00|8998.3|8962.3|9014.2|8978.2|9021.3|8985.3|8996|8960|0
1645573800000|2022-02-22 23:50:00|9023.3|8987.3|9023.1|8987.1|9034.4|8998.4|9016.4|8980.4|0
1645574100000|2022-02-22 23:55:00|9016.5|8980.5|9004.9|8968.9|9017.5|8981.5|9004.9|8968.9|0
1645574400000|2022-02-23 00:00:00|9011.9|8975.9|9017.9|8981.9|9017.9|8981.9|8995.8|8959.8|0
1645574700000|2022-02-23 00:05:00|9022.1|8986.1|9037|9001|9037.4|9001.4|9022.1|8986.1|0
1645575000000|2022-02-23 00:10:00|9043.5|9007.3|9049.5|9013.3|9049.5|9013.3|9037.7|9001.7|0
1645575300000|2022-02-23 00:15:00|9048.3|9012.1|9052|9015.8|9055.1|9018.9|9048.3|9012.1|0
1645575600000|2022-02-23 00:20:00|9045.8|9009.6|9025.8|8989.8|9045.8|9009.6|9025.8|8989.8|0
1645575900000|2022-02-23 00:25:00|9030|8994|9021.8|8985.8|9032.6|8996.6|9021.8|8985.8|0
1645576200000|2022-02-23 00:30:00|9019.3|8983.3|9054.4|9018.2|9054.4|9018.2|9019.3|8983.3|0
1645576500000|2022-02-23 00:35:00|9053.4|9017.2|9056.7|9020.5|9057.6|9021.4|9047.9|9011.7|0
1645576800000|2022-02-23 00:40:00|9052.1|9015.9|9054.4|9018.2|9056.9|9020.7|9049.5|9013.3|0
1645577100000|2022-02-23 00:45:00|9056.1|9019.9|9050|9013.8|9057.1|9020.9|9050|9013.8|0
1645577400000|2022-02-23 00:50:00|9055|9018.8|9060.3|9024.1|9060.3|9024.1|9054.4|9018.2|0
1645577700000|2022-02-23 00:55:00|9059.4|9023.2|9049.1|9012.9|9060.8|9024.6|9049.1|9012.9|0
1645578000000|2022-02-23 01:00:00|9050.8|9014.6|9064.8|9028.6|9064.8|9028.6|9043.4|9007.2|0
1645578300000|2022-02-23 01:05:00|9063.4|9027.2|9086.2|9050|9086.2|9050|9063.4|9027.2|0
1645578600000|2022-02-23 01:10:00|9087.9|9051.7|9073.1|9036.9|9087.9|9051.7|9068|9031.8|0
1645578900000|2022-02-23 01:15:00|9072.9|9036.7|9065.3|9029.1|9072.9|9036.7|9064.5|9028.3|0
1645579200000|2022-02-23 01:20:00|9063.5|9027.3|9072.3|9036.1|9076|9039.8|9060.6|9024.4|0
1645579500000|2022-02-23 01:25:00|9070|9033.8|9060.6|9024.4|9070|9033.8|9058.2|9022|0
1645579800000|2022-02-23 01:30:00|9058.6|9022.4|9050.7|9014.5|9058.6|9022.4|9045.3|9009.1|0
1645580100000|2022-02-23 01:35:00|9051.4|9015.2|9064.1|9027.9|9064.1|9027.9|9050.2|9014|0
1645580400000|2022-02-23 01:40:00|9063.7|9027.5|9041.4|9005.4|9063.7|9027.5|9039.8|9003.8|0
1645580700000|2022-02-23 01:45:00|9041.9|9005.9|9024.9|8988.9|9041.9|9005.9|9022.7|8986.7|0
1645581000000|2022-02-23 01:50:00|9025.2|8989.2|9026.6|8990.6|9028.5|8992.5|9021.8|8985.8|0
1645581300000|2022-02-23 01:55:00|9028.8|8992.8|9027.9|8991.9|9035.5|8999.5|9027.7|8991.7|0
1645581600000|2022-02-23 02:00:00|9029.4|8993.4|9032.8|8996.8|9033.6|8997.6|9029.4|8993.4|0
1645581900000|2022-02-23 02:05:00|9030.2|8994.2|9016.7|8980.7|9030.2|8994.2|9016.7|8980.7|0
1645582200000|2022-02-23 02:10:00|9013.9|8977.9|9012.3|8976.3|9018|8982|9012.3|8976.3|0
1645582500000|2022-02-23 02:15:00|9011.6|8975.6|9012.1|8976.1|9012.1|8976.1|9005.9|8969.9|0
1645582800000|2022-02-23 02:20:00|9013.3|8977.3|9009.7|8973.7|9014.5|8978.5|9009.1|8973.1|0
1645583100000|2022-02-23 02:25:00|9008.6|8972.6|8999.6|8963.6|9010.6|8974.6|8999.6|8963.6|0
1645583400000|2022-02-23 02:30:00|9001.4|8965.4|9008.2|8972.2|9009.9|8973.9|8997.2|8961.2|0
1645583700000|2022-02-23 02:35:00|9006.8|8970.8|9003|8967|9008.7|8972.7|9002.3|8966.3|0
1645584000000|2022-02-23 02:40:00|9004.7|8968.7|9009.3|8973.3|9009.3|8973.3|9002.7|8966.7|0
1645584300000|2022-02-23 02:45:00|9012.2|8976.2|9013.7|8977.7|9017.5|8981.5|9012.2|8976.2|0
1645584600000|2022-02-23 02:50:00|9017.5|8981.5|9019.2|8983.2|9024.1|8988.1|9015.1|8979.1|0
1645584900000|2022-02-23 02:55:00|9021.4|8985.4|9022.6|8986.6|9022.6|8986.6|9015.9|8979.9|0
1645585200000|2022-02-23 03:00:00|9020.4|8984.4|9023.2|8987.2|9023.2|8987.2|9016.4|8980.4|0
1645585500000|2022-02-23 03:05:00|9023.9|8987.9|9020.3|8984.3|9025.3|8989.3|9020.3|8984.3|0
1645585800000|2022-02-23 03:10:00|9020.4|8984.4|9017.4|8981.4|9022.8|8986.8|9015.3|8979.3|0
1645586100000|2022-02-23 03:15:00|9018.5|8982.5|9035.4|8999.4|9035.4|8999.4|9018.5|8982.5|0
1645586400000|2022-02-23 03:20:00|9036.5|9000.5|9049.7|9013.5|9049.7|9013.5|9036.5|9000.5|0
1645586700000|2022-02-23 03:25:00|9052.2|9016|9049.4|9013.2|9052.2|9016|9047.6|9011.4|0
1645587000000|2022-02-23 03:30:00|9049.1|9012.9|9049.2|9013|9050.7|9014.5|9046.6|9010.4|0
1645587300000|2022-02-23 03:35:00|9050.1|9013.9|9061.9|9025.7|9064.4|9028.2|9050.1|9013.9|0
1645587600000|2022-02-23 03:40:00|9063.3|9027.1|9058.3|9022.1|9065.5|9029.3|9057.5|9021.3|0
1645587900000|2022-02-23 03:45:00|9058.8|9022.6|9060.8|9024.6|9060.8|9024.6|9054.6|9018.4|0
1645588200000|2022-02-23 03:50:00|9061.9|9025.7|9050.8|9014.6|9064.1|9027.9|9050.7|9014.5|0
1645588500000|2022-02-23 03:55:00|9062.2|9026|9064.2|9028|9068|9031.8|9061.1|9024.9|0
1645588800000|2022-02-23 04:00:00|9063.1|9026.9|9061.2|9025|9067.3|9031.1|9052.9|9016.7|0
1645589100000|2022-02-23 04:05:00|9058.4|9022.2|9059.5|9023.3|9062.6|9026.4|9053.7|9017.5|0
1645589400000|2022-02-23 04:10:00|9056.6|9020.4|9059.1|9022.9|9062.6|9026.4|9055.6|9019.4|0
1645589700000|2022-02-23 04:15:00|9056.5|9020.3|9067.1|9030.9|9068.7|9032.5|9056.5|9020.3|0
1645590000000|2022-02-23 04:20:00|9062.9|9026.7|9072.5|9036.3|9072.5|9036.3|9062.3|9026.1|0
1645590300000|2022-02-23 04:25:00|9067.6|9031.4|9059.2|9023|9070|9033.8|9059.2|9023|0
1645590600000|2022-02-23 04:30:00|9059.5|9023.3|9062.7|9026.5|9067|9030.8|9059.5|9023.3|0
1645590900000|2022-02-23 04:35:00|9065.3|9029.1|9064.9|9028.7|9068.3|9032.1|9064.9|9028.7|0
1645591200000|2022-02-23 04:40:00|9066.6|9030.4|9066.9|9030.7|9070.7|9034.5|9065.6|9029.4|0
1645591500000|2022-02-23 04:45:00|9066.1|9029.9|9066.4|9030.2|9072|9035.8|9063.3|9027.1|0
1645591800000|2022-02-23 04:50:00|9062.3|9026.1|9069.8|9033.6|9071.2|9035|9062.3|9026.1|0
1645592100000|2022-02-23 04:55:00|9066.5|9030.3|9070.9|9034.7|9070.9|9034.7|9063.6|9027.4|0
1645657800000|2022-02-23 23:10:00|8844.1|8808.7|8856.3|8820.9|8876.3|8840.9|8843.9|8808.5|0
1645658100000|2022-02-23 23:15:00|8846.5|8811.1|8820.4|8785.2|8851.5|8816.1|8820.4|8785.2|0
1645658400000|2022-02-23 23:20:00|8806.2|8771|8778.9|8743.9|8806.2|8771|8778.9|8743.9|0
1645658700000|2022-02-23 23:25:00|8782.5|8747.5|8810.1|8774.9|8817.3|8782.1|8782.5|8747.5|0
1645659000000|2022-02-23 23:30:00|8817.8|8782.6|8807.7|8772.5|8817.8|8782.6|8803|8767.8|0
1645659300000|2022-02-23 23:35:00|8808.9|8773.7|8806.1|8770.9|8815.6|8780.4|8802.9|8767.7|0
1645659600000|2022-02-23 23:40:00|8809.3|8774.1|8806.2|8771|8809.3|8774.1|8793.9|8758.7|0
1645659900000|2022-02-23 23:45:00|8805.5|8770.3|8828.1|8792.9|8828.1|8792.9|8805.5|8770.3|0
1645660200000|2022-02-23 23:50:00|8826.2|8791|8823.2|8788|8826.2|8791|8817.9|8782.7|0
1645660500000|2022-02-23 23:55:00|8819.3|8784.1|8818.2|8783|8820.4|8785.2|8814.6|8779.4|0
1645660800000|2022-02-24 00:00:00|8819.8|8784.6|8801.7|8766.5|8829.1|8793.9|8801.7|8766.5|0
1645661100000|2022-02-24 00:05:00|8806.7|8771.5|8783.8|8748.8|8806.7|8771.5|8777.2|8742.2|0
1645661400000|2022-02-24 00:10:00|8792|8757|8804.6|8769.4|8815.1|8779.9|8792|8757|0
1645661700000|2022-02-24 00:15:00|8800|8764.8|8790.2|8755.2|8802.2|8767|8785.3|8750.3|0
1645662000000|2022-02-24 00:20:00|8793.5|8758.3|8782.6|8747.6|8794.1|8758.9|8782.6|8747.6|0
1645662300000|2022-02-24 00:25:00|8781.7|8746.7|8769.4|8734.4|8781.7|8746.7|8754.1|8719.1|0
1645662600000|2022-02-24 00:30:00|8768.8|8733.8|8741.9|8707.1|8768.8|8733.8|8741.9|8707.1|0
1645662900000|2022-02-24 00:35:00|8739.3|8704.5|8760.3|8725.3|8760.6|8725.6|8739.3|8704.5|0
1645663200000|2022-02-24 00:40:00|8759.2|8724.2|8759.5|8724.5|8763.8|8728.8|8755.2|8720.2|0
1645663500000|2022-02-24 00:45:00|8761.4|8726.4|8743|8708|8766.9|8731.9|8737.7|8702.9|0
1645663800000|2022-02-24 00:50:00|8743.8|8708.8|8733.9|8699.1|8744.1|8709.1|8733.9|8699.1|0
1645664100000|2022-02-24 00:55:00|8723.3|8688.5|8731.1|8696.3|8738.7|8703.9|8716.9|8682.1|0
1645664400000|2022-02-24 01:00:00|8724.4|8689.6|8719.5|8684.7|8724.4|8689.6|8718.2|8683.4|0
1645664700000|2022-02-24 01:05:00|8712.5|8677.7|8716.2|8681.4|8719.5|8684.7|8703.5|8668.7|0
1645665000000|2022-02-24 01:10:00|8720.8|8686|8713.6|8678.8|8732.1|8697.3|8713.6|8678.8|0
1645665300000|2022-02-24 01:15:00|8714.7|8679.9|8712|8677.2|8729.1|8694.3|8709.4|8674.6|0
1645665600000|2022-02-24 01:20:00|8715.6|8680.8|8732.7|8697.9|8732.7|8697.9|8713.3|8678.5|0
1645665900000|2022-02-24 01:25:00|8737|8702.2|8724.1|8689.3|8737.4|8702.6|8723.8|8689|0
1645666200000|2022-02-24 01:30:00|8722.6|8687.8|8732.8|8698|8733.1|8698.3|8705.3|8670.5|0
1645666500000|2022-02-24 01:35:00|8733|8698.2|8728.5|8693.7|8733|8698.2|8722.8|8688|0
1645666800000|2022-02-24 01:40:00|8726.2|8691.4|8728.8|8694|8731.7|8696.9|8718.6|8683.8|0
1645667100000|2022-02-24 01:45:00|8721.8|8687|8725.5|8690.7|8731|8696.2|8721.5|8686.7|0
1645667400000|2022-02-24 01:50:00|8728.8|8694|8748.6|8713.6|8757|8722|8728.8|8694|0
1645667700000|2022-02-24 01:55:00|8741.9|8707.1|8750.7|8715.7|8755.4|8720.4|8739.3|8704.5|0
1645668000000|2022-02-24 02:00:00|8754.2|8719.2|8732.8|8698|8758.8|8723.8|8728.6|8693.8|0
1645668300000|2022-02-24 02:05:00|8729|8694.2|8734.8|8700|8741.6|8706.8|8717.8|8683|0
1645668600000|2022-02-24 02:10:00|8732.5|8697.7|8766.4|8731.4|8766.4|8731.4|8730.6|8695.8|0
1645668900000|2022-02-24 02:15:00|8765.1|8730.1|8776.4|8741.4|8776.9|8741.9|8764.1|8729.1|0
1645669200000|2022-02-24 02:20:00|8773.7|8738.7|8771|8736|8773.7|8738.7|8760.2|8725.2|0
1645669500000|2022-02-24 02:25:00|8772.1|8737.1|8751.4|8716.4|8773.8|8738.8|8750.6|8715.6|0
1645669800000|2022-02-24 02:30:00|8750|8715|8756.9|8721.9|8758.6|8723.6|8748.3|8713.3|0
1645670100000|2022-02-24 02:35:00|8763.1|8728.1|8766.2|8731.2|8770.2|8735.2|8755.9|8720.9|0
1645670400000|2022-02-24 02:40:00|8767.6|8732.6|8758.6|8723.6|8767.6|8732.6|8758.6|8723.6|0
1645670700000|2022-02-24 02:45:00|8761.4|8726.4|8763.2|8728.2|8766.8|8731.8|8761.4|8726.4|0
1645671000000|2022-02-24 02:50:00|8756.7|8721.7|8746|8711|8756.7|8721.7|8742.8|8707.8|0
1645671300000|2022-02-24 02:55:00|8738.7|8703.9|8741.7|8706.9|8747.1|8712.1|8738.7|8703.9|0
1645671600000|2022-02-24 03:00:00|8745.3|8710.3|8775.8|8740.8|8775.8|8740.8|8744.7|8709.7|0
1645671900000|2022-02-24 03:05:00|8782.5|8747.5|8751|8716|8789.1|8754.1|8751|8716|0
1645672200000|2022-02-24 03:10:00|8751.4|8716.4|8763.4|8728.4|8763.4|8728.4|8746.4|8711.4|0
1645672500000|2022-02-24 03:15:00|8764.5|8729.5|8791.9|8756.9|8793|8757.8|8764.5|8729.5|0
1645672800000|2022-02-24 03:20:00|8794.2|8759|8830.4|8795.2|8830.4|8795.2|8794.2|8759|0
1645673100000|2022-02-24 03:25:00|8823.1|8787.9|8832.9|8797.7|8833.3|8798.1|8813.9|8778.7|0
1645673400000|2022-02-24 03:30:00|8837.6|8802.4|8830.8|8795.6|8837.6|8802.4|8820.8|8785.6|0
1645673700000|2022-02-24 03:35:00|8857.5|8822.1|8877.6|8842.2|8893.6|8858|8857.5|8822.1|0
1645674000000|2022-02-24 03:40:00|8866.4|8831|8876.1|8840.7|8878.1|8842.7|8852.3|8816.9|0
1645674300000|2022-02-24 03:45:00|8876.6|8841.2|8870.8|8835.4|8894.1|8858.5|8861.7|8826.3|0
1645674600000|2022-02-24 03:50:00|8872.9|8837.5|8878.8|8843.4|8878.8|8843.4|8859.5|8824.1|0
1645674900000|2022-02-24 03:55:00|8882.5|8847.1|8913.6|8878|8913.6|8878|8870.7|8835.3|0
1645675200000|2022-02-24 04:00:00|8911.7|8876.1|8914.4|8878.8|8919.4|8883.8|8904.2|8868.6|0
1645675500000|2022-02-24 04:05:00|8928.9|8893.3|8926.5|8890.9|8936.3|8900.7|8924|8888.4|0
1645675800000|2022-02-24 04:10:00|8919.7|8884.1|8899.6|8864|8919.7|8884.1|8899.6|8864|0
1645676100000|2022-02-24 04:15:00|8903.3|8867.7|8902.5|8866.9|8914.2|8878.6|8889.9|8854.5|0
1645676400000|2022-02-24 04:20:00|8894|8858.4|8932|8896.4|8932|8896.4|8894|8858.4|0
1645676700000|2022-02-24 04:25:00|8930.8|8895.2|8953.3|8917.5|8953.3|8917.5|8930.8|8895.2|0
1645677000000|2022-02-24 04:30:00|8945.4|8909.6|8950|8914.2|8962.7|8926.9|8939.7|8904.1|0
1645677300000|2022-02-24 04:35:00|8946|8910.2|8940.6|8905|8946|8910.2|8923.3|8887.7|0
1645677600000|2022-02-24 04:40:00|8936.7|8901.1|8932.5|8896.9|8936.7|8901.1|8930.7|8895.1|0
1645677900000|2022-02-24 04:45:00|8937|8901.4|8933.6|8898|8937|8901.4|8925.2|8889.6|0
1645678200000|2022-02-24 04:50:00|8938.9|8903.3|8930.1|8894.5|8942|8906.4|8930.1|8894.5|0
1645678500000|2022-02-24 04:55:00|8931.1|8895.5|8924.8|8889.2|8931.1|8895.5|8920|8884.4|0
1645744200000|2022-02-24 23:10:00|8836.7|8801.5|8847.4|8812|8851.6|8816.2|8745.6|8710.6|0
1645744500000|2022-02-24 23:15:00|8831.1|8795.9|8853|8817.6|8853|8817.6|8823.1|8787.9|0
1645744800000|2022-02-24 23:20:00|8856.5|8821.1|8821.7|8786.5|8864.1|8828.7|8821.7|8786.5|0
1645745100000|2022-02-24 23:25:00|8813.8|8778.6|8795.4|8760.2|8836.2|8801|8795.4|8760.2|0
1645745400000|2022-02-24 23:30:00|8800.9|8765.7|8803.4|8768.2|8819.8|8784.6|8800.9|8765.7|0
1645745700000|2022-02-24 23:35:00|8802.2|8767|8799.5|8764.3|8810.4|8775.2|8790.7|8755.7|0
1645746000000|2022-02-24 23:40:00|8807.7|8772.5|8812|8776.8|8821.9|8786.7|8806.2|8771|0
1645746300000|2022-02-24 23:45:00|8814.4|8779.2|8808.4|8773.2|8815.1|8779.9|8806.9|8771.7|0
1645746600000|2022-02-24 23:50:00|8812.9|8777.7|8825.1|8789.9|8825.6|8790.4|8808|8772.8|0
1645746900000|2022-02-24 23:55:00|8829.9|8794.7|8845.1|8809.7|8845.1|8809.7|8811.9|8776.7|0
1645747200000|2022-02-25 00:00:00|8841.1|8805.9|8826.9|8791.7|8855|8819.6|8826.9|8791.7|0
1645747500000|2022-02-25 00:05:00|8816.3|8781.1|8810.2|8775|8825.3|8790.1|8810.2|8775|0
1645747800000|2022-02-25 00:10:00|8812.2|8777|8817.1|8781.9|8824.8|8789.6|8812.1|8776.9|0
1645748100000|2022-02-25 00:15:00|8827.8|8792.6|8823.3|8788.1|8827.8|8792.6|8818|8782.8|0
1645748400000|2022-02-25 00:20:00|8828.5|8793.3|8825.2|8790|8833.1|8797.9|8822.5|8787.3|0
1645748700000|2022-02-25 00:25:00|8827|8791.8|8825.3|8790.1|8832.2|8797|8825.3|8790.1|0
1645749000000|2022-02-25 00:30:00|8825|8789.8|8823.4|8788.2|8825.8|8790.6|8821.4|8786.2|0
1645749300000|2022-02-25 00:35:00|8816.6|8781.4|8793.1|8757.9|8816.6|8781.4|8793.1|8757.9|0
1645749600000|2022-02-25 00:40:00|8791.8|8756.8|8793.9|8758.7|8801.7|8766.5|8791.8|8756.8|0
1645749900000|2022-02-25 00:45:00|8794.7|8759.5|8798|8762.8|8801.2|8766|8794.7|8759.5|0
1645750200000|2022-02-25 00:50:00|8799.2|8764|8795.6|8760.4|8799.2|8764|8788.3|8753.3|0
1645750500000|2022-02-25 00:55:00|8797.8|8762.6|8808.4|8773.2|8812.4|8777.2|8797.2|8762|0
1645750800000|2022-02-25 01:00:00|8809.3|8774.1|8817.1|8781.9|8818.3|8783.1|8809.3|8774.1|0
1645751100000|2022-02-25 01:05:00|8806|8770.8|8838.5|8803.3|8838.5|8803.3|8806|8770.8|0
1645751400000|2022-02-25 01:10:00|8830.6|8795.4|8816.9|8781.7|8830.6|8795.4|8810.4|8775.2|0
1645751700000|2022-02-25 01:15:00|8824.6|8789.4|8836.2|8801|8849.2|8813.8|8824.6|8789.4|0
1645752000000|2022-02-25 01:20:00|8839.5|8804.3|8860.3|8824.9|8864.1|8828.7|8839.5|8804.3|0
1645752300000|2022-02-25 01:25:00|8861.3|8825.9|8857.8|8822.4|8862.7|8827.3|8853.4|8818|0
1645752600000|2022-02-25 01:30:00|8857.5|8822.1|8879.2|8843.8|8885.1|8849.7|8857.5|8822.1|0
1645752900000|2022-02-25 01:35:00|8886.2|8850.8|8865.7|8830.3|8888.7|8853.3|8865.7|8830.3|0
1645753200000|2022-02-25 01:40:00|8865.3|8829.9|8864.3|8828.9|8873.4|8838|8861.5|8826.1|0
1645753500000|2022-02-25 01:45:00|8866.7|8831.3|8850.6|8815.2|8866.7|8831.3|8850.6|8815.2|0
1645753800000|2022-02-25 01:50:00|8856.4|8821|8833.2|8798|8856.4|8821|8831.4|8796.2|0
1645754100000|2022-02-25 01:55:00|8833.6|8798.4|8832.3|8797.1|8836.7|8801.5|8827.2|8792|0
1645754400000|2022-02-25 02:00:00|8836.3|8801.1|8836.8|8801.6|8844.5|8809.1|8836.3|8801.1|0
1645754700000|2022-02-25 02:05:00|8839.3|8804.1|8839.5|8804.3|8847|8811.6|8837.8|8802.6|0
1645755000000|2022-02-25 02:10:00|8838.8|8803.6|8841.7|8806.5|8841.7|8806.5|8837.2|8802|0
1645755300000|2022-02-25 02:15:00|8844.1|8808.7|8851.2|8815.8|8853.4|8818|8837.6|8802.4|0
1645755600000|2022-02-25 02:20:00|8849.8|8814.4|8848.9|8813.5|8854.4|8819|8845.8|8810.4|0
1645755900000|2022-02-25 02:25:00|8847.2|8811.8|8834.3|8799.1|8847.2|8811.8|8834.3|8799.1|0
1645756200000|2022-02-25 02:30:00|8835.8|8800.6|8846.9|8811.5|8847.7|8812.3|8835.8|8800.6|0
1645756500000|2022-02-25 02:35:00|8844.1|8808.7|8843.2|8807.8|8850.5|8815.1|8841|8805.8|0
1645756800000|2022-02-25 02:40:00|8850.4|8815|8853.1|8817.7|8855.1|8819.7|8850|8814.6|0
1645757100000|2022-02-25 02:45:00|8853.2|8817.8|8862.3|8826.9|8869.9|8834.5|8849.7|8814.3|0
1645757400000|2022-02-25 02:50:00|8864.1|8828.7|8869.7|8834.3|8870.8|8835.4|8863.8|8828.4|0
1645757700000|2022-02-25 02:55:00|8869|8833.6|8872.9|8837.5|8872.9|8837.5|8864.8|8829.4|0
1645758000000|2022-02-25 03:00:00|8876.2|8840.8|8884.2|8848.8|8884.2|8848.8|8872.8|8837.4|0
1645758300000|2022-02-25 03:05:00|8887.2|8851.8|8885.3|8849.9|8890.8|8855.4|8884.9|8849.5|0
1645758600000|2022-02-25 03:10:00|8884.3|8848.9|8882.6|8847.2|8890.1|8854.7|8879.9|8844.5|0
1645758900000|2022-02-25 03:15:00|8882.9|8847.5|8885.3|8849.9|8889.9|8854.5|8881.5|8846.1|0
1645759200000|2022-02-25 03:20:00|8883.7|8848.3|8889.4|8854|8889.4|8854|8879.5|8844.1|0
1645759500000|2022-02-25 03:25:00|8888.8|8853.4|8895.5|8859.9|8900.6|8865|8888.8|8853.4|0
1645759800000|2022-02-25 03:30:00|8896.5|8860.9|8881.9|8846.5|8896.5|8860.9|8877.4|8842|0
1645760100000|2022-02-25 03:35:00|8882.8|8847.4|8907|8871.4|8907|8871.4|8882.6|8847.2|0
1645760400000|2022-02-25 03:40:00|8902.8|8867.2|8898.7|8863.1|8906.8|8871.2|8896.9|8861.3|0
1645760700000|2022-02-25 03:45:00|8900.2|8864.6|8906.6|8871|8909.3|8873.7|8899.5|8863.9|0
1645761000000|2022-02-25 03:50:00|8907.1|8871.5|8921.4|8885.8|8921.4|8885.8|8907.1|8871.5|0
1645761300000|2022-02-25 03:55:00|8925.9|8890.3|8922.6|8887|8925.9|8890.3|8919|8883.4|0
1645761600000|2022-02-25 04:00:00|8918.3|8882.7|8935|8899.4|8935|8899.4|8918.3|8882.7|0
1645761900000|2022-02-25 04:05:00|8937.6|8902|8942.3|8906.7|8944.6|8908.8|8929.7|8894.1|0
1645762200000|2022-02-25 04:10:00|8942|8906.4|8938.6|8903|8944.8|8909|8937.3|8901.7|0
1645762500000|2022-02-25 04:15:00|8941.7|8906.1|8937.7|8902.1|8941.7|8906.1|8934.6|8899|0
1645762800000|2022-02-25 04:20:00|8935.8|8900.2|8937.9|8902.3|8939.4|8903.8|8932.3|8896.7|0
1645763100000|2022-02-25 04:25:00|8936.3|8900.7|8928.3|8892.7|8936.3|8900.7|8921|8885.4|0
1645763400000|2022-02-25 04:30:00|8926.5|8890.9|8923.3|8887.7|8928.6|8893|8922.3|8886.7|0
1645763700000|2022-02-25 04:35:00|8918.4|8882.8|8913.7|8878.1|8918.4|8882.8|8913.7|8878.1|0
1645764000000|2022-02-25 04:40:00|8915.1|8879.5|8915.2|8879.6|8916.6|8881|8908.9|8873.3|0
1645764300000|2022-02-25 04:45:00|8914.3|8878.7|8920.6|8885|8921.3|8885.7|8911.4|8875.8|0
1645764600000|2022-02-25 04:50:00|8915.2|8879.6|8924.9|8889.3|8926.8|8891.2|8915.2|8879.6|0
1645764900000|2022-02-25 04:55:00|8924.4|8888.8|8910.7|8875.1|8926.9|8891.3|8904.6|8869|0
1646003400000|2022-02-27 23:10:00|9060.7|9024.5|9065.6|9029.4|9109|9072.6|9060.7|9024.5|0
1646003700000|2022-02-27 23:15:00|9057|9020.8|9057|9020.8|9057|9020.8|9032.3|8996.3|0
1646004000000|2022-02-27 23:20:00|9058.3|9022.1|9100.2|9063.8|9101.7|9065.3|9058.3|9022.1|0
1646004300000|2022-02-27 23:25:00|9104.9|9068.5|9090.8|9054.6|9109.9|9073.5|9082.9|9046.7|0
1646004600000|2022-02-27 23:30:00|9086.5|9050.3|9068.7|9032.5|9099.9|9063.5|9068.7|9032.5|0
1646004900000|2022-02-27 23:35:00|9070|9033.8|9061.1|9024.9|9070|9033.8|9056.5|9020.3|0
1646005200000|2022-02-27 23:40:00|9059|9022.8|9066.7|9030.5|9066.7|9030.5|9056|9019.8|0
1646005500000|2022-02-27 23:45:00|9071.9|9035.7|9089.9|9053.7|9096.7|9060.3|9071.9|9035.7|0
1646005800000|2022-02-27 23:50:00|9082.3|9046.1|9066.9|9030.7|9082.3|9046.1|9058.9|9022.7|0
1646006100000|2022-02-27 23:55:00|9071.7|9035.5|9047.7|9011.5|9075.6|9039.4|9047.7|9011.5|0
1646006400000|2022-02-28 00:00:00|9049.5|9013.3|9047.7|9011.5|9055.3|9019.1|9042.4|9006.4|0
1646006700000|2022-02-28 00:05:00|9048.9|9012.7|9041.1|9005.1|9048.9|9012.7|9036.2|9000.2|0
1646007000000|2022-02-28 00:10:00|9040.1|9004.1|9048.4|9012.2|9048.4|9012.2|9037.4|9001.4|0
1646007300000|2022-02-28 00:15:00|9044.6|9008.4|9027.1|8991.1|9044.6|9008.4|9022|8986|0
1646007600000|2022-02-28 00:20:00|9027.6|8991.6|9040.1|9004.1|9041.5|9005.5|9027.6|8991.6|0
1646007900000|2022-02-28 00:25:00|9041.8|9005.8|9027.4|8991.4|9045.7|9009.5|9027.4|8991.4|0
1646008200000|2022-02-28 00:30:00|9031.1|8995.1|9040.1|9004.1|9041.3|9005.3|9031.1|8995.1|0
1646008500000|2022-02-28 00:35:00|9038.1|9002.1|9040.7|9004.7|9040.7|9004.7|9034.7|8998.7|0
1646008800000|2022-02-28 00:40:00|9042|9006|9038.8|9002.8|9045.6|9009.4|9037.4|9001.4|0
1646009100000|2022-02-28 00:45:00|9045.5|9009.3|9048.1|9011.9|9049|9012.8|9042.3|9006.3|0
1646009400000|2022-02-28 00:50:00|9048.5|9012.3|9048.4|9012.2|9050.6|9014.4|9046|9009.8|0
1646009700000|2022-02-28 00:55:00|9038.5|9002.5|9038.7|9002.7|9038.7|9002.7|9027.5|8991.5|0
1646010000000|2022-02-28 01:00:00|9037.2|9001.2|9034.4|8998.4|9041.8|9005.8|9033.1|8997.1|0
1646010300000|2022-02-28 01:05:00|9037|9001|9042.9|9006.9|9046.1|9009.9|9036.4|9000.4|0
1646010600000|2022-02-28 01:10:00|9050.2|9014|9045.4|9009.2|9052.9|9016.7|9042.6|9006.6|0
1646010900000|2022-02-28 01:15:00|9040.9|9004.9|9035.3|8999.3|9041.9|9005.9|9033.9|8997.9|0
1646011200000|2022-02-28 01:20:00|9034.7|8998.7|9036.2|9000.2|9036.2|9000.2|9027.7|8991.7|0
1646011500000|2022-02-28 01:25:00|9034.6|8998.6|9029.4|8993.4|9035.1|8999.1|9028.2|8992.2|0
1646011800000|2022-02-28 01:30:00|9031.6|8995.6|9026.7|8990.7|9034.5|8998.5|9026.7|8990.7|0
1646012100000|2022-02-28 01:35:00|9026.6|8990.6|9025.6|8989.6|9031|8995|9022.6|8986.6|0
1646012400000|2022-02-28 01:40:00|9024|8988|9038.9|9002.9|9038.9|9002.9|9021.6|8985.6|0
1646012700000|2022-02-28 01:45:00|9043.4|9007.2|9047.7|9011.5|9050|9013.8|9040.9|9004.9|0
1646013000000|2022-02-28 01:50:00|9049.6|9013.4|9039.5|9003.5|9056.5|9020.3|9039.5|9003.5|0
1646013300000|2022-02-28 01:55:00|9045.8|9009.6|9026.4|8990.4|9046.2|9010|9026.4|8990.4|0
1646013600000|2022-02-28 02:00:00|9028.8|8992.8|9028.5|8992.5|9031|8995|9024.5|8988.5|0
1646013900000|2022-02-28 02:05:00|9026.7|8990.7|9019.3|8983.3|9030.5|8994.5|9019.3|8983.3|0
1646014200000|2022-02-28 02:10:00|9017.1|8981.1|9011.2|8975.2|9017.1|8981.1|9011.2|8975.2|0
1646014500000|2022-02-28 02:15:00|9013.6|8977.6|9012.7|8976.7|9013.6|8977.6|9009.2|8973.2|0
1646014800000|2022-02-28 02:20:00|9013.9|8977.9|9011.3|8975.3|9017.6|8981.6|9009.3|8973.3|0
1646015100000|2022-02-28 02:25:00|9009.1|8973.1|9001|8965|9011.5|8975.5|9001|8965|0
1646015400000|2022-02-28 02:30:00|8999.7|8963.7|8990.1|8954.3|8999.7|8963.7|8989.9|8954.1|0
1646015700000|2022-02-28 02:35:00|8988.4|8952.6|8997.5|8961.5|8997.5|8961.5|8988.4|8952.6|0
1646016000000|2022-02-28 02:40:00|8995.1|8959.1|8978.4|8942.6|8995.1|8959.1|8978.4|8942.6|0
1646016300000|2022-02-28 02:45:00|8990.3|8954.5|8971.6|8935.8|8990.3|8954.5|8971.6|8935.8|0
1646016600000|2022-02-28 02:50:00|8972.1|8936.3|8961|8925.2|8972.1|8936.3|8959.7|8923.9|0
1646016900000|2022-02-28 02:55:00|8965.4|8929.6|8947.9|8912.1|8966.5|8930.7|8947.9|8912.1|0
1646017200000|2022-02-28 03:00:00|8945.5|8909.7|8949.5|8913.7|8952.6|8916.8|8945.2|8909.4|0
1646017500000|2022-02-28 03:05:00|8954.7|8918.9|8970.8|8935|8970.8|8935|8949.9|8914.1|0
1646017800000|2022-02-28 03:10:00|8969.5|8933.7|8970.1|8934.3|8973.4|8937.6|8963|8927.2|0
1646018100000|2022-02-28 03:15:00|8964.8|8929|8985.1|8949.3|8988.5|8952.7|8964.1|8928.3|0
1646018400000|2022-02-28 03:20:00|8986.4|8950.6|8990.3|8954.5|8990.3|8954.5|8981.6|8945.8|0
1646018700000|2022-02-28 03:25:00|8991.7|8955.9|8976.6|8940.8|8993|8957.1|8976.6|8940.8|0
1646019000000|2022-02-28 03:30:00|8977.4|8941.6|8985|8949.2|8988.3|8952.5|8977.4|8941.6|0
1646019300000|2022-02-28 03:35:00|8981.6|8945.8|8990.3|8954.5|9000.6|8964.6|8981.6|8945.8|0
1646019600000|2022-02-28 03:40:00|8992.7|8956.9|8991.3|8955.5|8994.9|8958.9|8987.1|8951.3|0
1646019900000|2022-02-28 03:45:00|8995.1|8959.1|8992.7|8956.9|8999|8963|8992.7|8956.9|0
1646020200000|2022-02-28 03:50:00|8994.5|8958.5|9002.9|8966.9|9005.3|8969.3|8994.5|8958.5|0
1646020500000|2022-02-28 03:55:00|8999.1|8963.1|9008.9|8972.9|9008.9|8972.9|8998|8962|0
1646020800000|2022-02-28 04:00:00|9014.5|8978.5|9028|8992|9033.7|8997.7|9014.5|8978.5|0
1646021100000|2022-02-28 04:05:00|9029.4|8993.4|9030.9|8994.9|9031.4|8995.4|9027|8991|0
1646021400000|2022-02-28 04:10:00|9027.7|8991.7|9028.2|8992.2|9030.7|8994.7|9025.2|8989.2|0
1646021700000|2022-02-28 04:15:00|9032.5|8996.5|9038.7|9002.7|9038.7|9002.7|9032.5|8996.5|0
1646022000000|2022-02-28 04:20:00|9038|9002|9045.9|9009.7|9046.4|9010.2|9037.9|9001.9|0
1646022300000|2022-02-28 04:25:00|9050.5|9014.3|9053.8|9017.6|9053.8|9017.6|9043.3|9007.1|0
1646022600000|2022-02-28 04:30:00|9048.3|9012.1|9051.8|9015.6|9052.2|9016|9044.9|9008.7|0
1646022900000|2022-02-28 04:35:00|9049.9|9013.7|9059.2|9023|9059.2|9023|9048.2|9012|0
1646023200000|2022-02-28 04:40:00|9047.6|9011.4|9047.7|9011.5|9050.8|9014.6|9044.5|9008.3|0
1646023500000|2022-02-28 04:45:00|9050.2|9014|9033.7|8997.7|9050.2|9014|9032.5|8996.5|0
1646023800000|2022-02-28 04:50:00|9032.3|8996.3|9016.2|8980.2|9032.3|8996.3|9012.6|8976.6|0
1646024100000|2022-02-28 04:55:00|9010|8974|9016.8|8980.8|9019|8983|9008|8972|0
1646089800000|2022-02-28 23:10:00|9178.2|9141.6|9154.6|9118|9178.2|9141.6|9148.1|9111.5|0
1646090100000|2022-02-28 23:15:00|9156.2|9119.6|9128.8|9092.4|9156.2|9119.6|9117.2|9080.8|0
1646090400000|2022-02-28 23:20:00|9126.9|9090.5|9142.6|9106.2|9145.2|9108.6|9126.3|9089.9|0
1646090700000|2022-02-28 23:25:00|9143|9106.6|9143.5|9106.9|9143.5|9106.9|9134.4|9098|0
1646091000000|2022-02-28 23:30:00|9143.9|9107.3|9175.2|9138.6|9176.6|9140|9138.8|9102.4|0
1646091300000|2022-02-28 23:35:00|9176.9|9140.3|9156.5|9119.9|9177.9|9141.3|9156.1|9119.5|0
1646091600000|2022-02-28 23:40:00|9159.9|9123.3|9141.7|9105.3|9168|9131.4|9141.7|9105.3|0
1646091900000|2022-02-28 23:45:00|9145.4|9108.8|9164.4|9127.8|9164.5|9127.9|9145.4|9108.8|0
1646092200000|2022-02-28 23:50:00|9164.9|9128.3|9169.7|9133.1|9169.7|9133.1|9163|9126.4|0
1646092500000|2022-02-28 23:55:00|9168.1|9131.5|9165.7|9129.1|9168.1|9131.5|9152.7|9116.1|0
1646092800000|2022-03-01 00:00:00|9162|9125.4|9161.4|9124.8|9172.2|9135.6|9156|9119.4|0
1646093100000|2022-03-01 00:05:00|9159|9122.4|9168.2|9131.6|9168.2|9131.6|9153.4|9116.8|0
1646093400000|2022-03-01 00:10:00|9174|9137.4|9183.2|9146.6|9185.6|9149|9174|9137.4|0
1646093700000|2022-03-01 00:15:00|9181.2|9144.6|9158.4|9121.8|9181.2|9144.6|9158.4|9121.8|0
1646094000000|2022-03-01 00:20:00|9170.4|9133.8|9183.8|9147.2|9183.8|9147.2|9166.9|9130.3|0
1646094300000|2022-03-01 00:25:00|9187.6|9151|9188.4|9151.8|9193.2|9156.6|9185|9148.4|0
1646094600000|2022-03-01 00:30:00|9188.1|9151.5|9186.2|9149.6|9190.2|9153.6|9173.1|9136.5|0
1646094900000|2022-03-01 00:35:00|9186.3|9149.7|9189.5|9152.9|9190.9|9154.3|9184.1|9147.5|0
1646095200000|2022-03-01 00:40:00|9185.7|9149.1|9183.9|9147.3|9189|9152.4|9182.6|9146|0
1646095500000|2022-03-01 00:45:00|9183|9146.4|9179.4|9142.8|9186.4|9149.8|9179.4|9142.8|0
1646095800000|2022-03-01 00:50:00|9170.3|9133.7|9180|9143.4|9180|9143.4|9167|9130.4|0
1646096100000|2022-03-01 00:55:00|9181.9|9145.3|9182.6|9146|9187.8|9151.2|9181.1|9144.5|0
1646096400000|2022-03-01 01:00:00|9178.7|9142.1|9164.5|9127.9|9180.3|9143.7|9164.5|9127.9|0
1646096700000|2022-03-01 01:05:00|9168.9|9132.3|9166.9|9130.3|9169.9|9133.3|9164.1|9127.5|0
1646097000000|2022-03-01 01:10:00|9163.8|9127.2|9168|9131.4|9171.7|9135.1|9163.8|9127.2|0
1646097300000|2022-03-01 01:15:00|9165.7|9129.1|9159.8|9123.2|9167.6|9131|9158.6|9122|0
1646097600000|2022-03-01 01:20:00|9156.8|9120.2|9161|9124.4|9163.6|9127|9146.5|9109.9|0
1646097900000|2022-03-01 01:25:00|9161.6|9125|9163.3|9126.7|9167.2|9130.6|9161.2|9124.6|0
1646098200000|2022-03-01 01:30:00|9163.9|9127.3|9190.9|9154.3|9191.8|9155.2|9163.2|9126.6|0
1646098500000|2022-03-01 01:35:00|9198.9|9162.1|9186.8|9150.2|9198.9|9162.1|9186.8|9150.2|0
1646098800000|2022-03-01 01:40:00|9188.5|9151.9|9197.7|9160.9|9198.5|9161.7|9188.5|9151.9|0
1646099100000|2022-03-01 01:45:00|9198.1|9161.3|9191.5|9154.9|9198.1|9161.3|9186.6|9150|0
1646099400000|2022-03-01 01:50:00|9189.3|9152.7|9195.8|9159|9195.8|9159|9188.7|9152.1|0
1646099700000|2022-03-01 01:55:00|9190.6|9154|9179.7|9143.1|9192.4|9155.8|9179.7|9143.1|0
1646100000000|2022-03-01 02:00:00|9180.1|9143.5|9189.3|9152.7|9189.3|9152.7|9179.7|9143.1|0
1646100300000|2022-03-01 02:05:00|9187.7|9151.1|9186|9149.4|9190.4|9153.8|9181.9|9145.3|0
1646100600000|2022-03-01 02:10:00|9191.4|9154.8|9175.1|9138.5|9191.4|9154.8|9175.1|9138.5|0
1646100900000|2022-03-01 02:15:00|9167.9|9131.3|9165.5|9128.9|9167.9|9131.3|9157.2|9120.6|0
1646101200000|2022-03-01 02:20:00|9166.5|9129.9|9160.2|9123.6|9170.4|9133.8|9158.8|9122.2|0
1646101500000|2022-03-01 02:25:00|9160.1|9123.5|9162.3|9125.7|9163.5|9126.9|9158.9|9122.3|0
1646101800000|2022-03-01 02:30:00|9161.5|9124.9|9163|9126.4|9168.7|9132.1|9161|9124.4|0
1646102100000|2022-03-01 02:35:00|9164|9127.4|9174.4|9137.8|9183.6|9147|9162.9|9126.3|0
1646102400000|2022-03-01 02:40:00|9178.8|9142.2|9166.8|9130.2|9178.8|9142.2|9165.1|9128.5|0
1646102700000|2022-03-01 02:45:00|9168.8|9132.2|9179.7|9143.1|9179.7|9143.1|9168.8|9132.2|0
1646103000000|2022-03-01 02:50:00|9175.2|9138.6|9172|9135.4|9177.3|9140.7|9169|9132.4|0
1646103300000|2022-03-01 02:55:00|9171.5|9134.9|9152.3|9115.7|9171.8|9135.2|9152.3|9115.7|0
1646103600000|2022-03-01 03:00:00|9152.2|9115.6|9147.8|9111.2|9155.8|9119.2|9146.8|9110.2|0
1646103900000|2022-03-01 03:05:00|9138.3|9101.9|9147.1|9110.5|9147.1|9110.5|9137|9100.6|0
1646104200000|2022-03-01 03:10:00|9152.7|9116.1|9143.3|9106.8|9152.7|9116.1|9143.3|9106.8|0
1646104500000|2022-03-01 03:15:00|9150.9|9114.3|9150.1|9113.5|9154.7|9118.1|9149|9112.4|0
1646104800000|2022-03-01 03:20:00|9152.3|9115.7|9151.3|9114.7|9154.7|9118.1|9149.6|9113|0
1646105100000|2022-03-01 03:25:00|9156.4|9119.8|9154.1|9117.5|9156.4|9119.8|9150.6|9114|0
1646105400000|2022-03-01 03:30:00|9152.6|9116|9150.8|9114.2|9154.5|9117.9|9146.7|9110.1|0
1646105700000|2022-03-01 03:35:00|9148.7|9112.1|9155.3|9118.7|9157.1|9120.5|9148.1|9111.5|0
1646106000000|2022-03-01 03:40:00|9155.8|9119.2|9131.3|9094.9|9157.8|9121.2|9131.1|9094.7|0
1646106300000|2022-03-01 03:45:00|9128.5|9092.1|9138.7|9102.3|9139.3|9102.9|9128.5|9092.1|0
1646106600000|2022-03-01 03:50:00|9136.1|9099.7|9146|9109.4|9146|9109.4|9136.1|9099.7|0
1646106900000|2022-03-01 03:55:00|9145.6|9109|9146.1|9109.5|9146.1|9109.5|9135.2|9098.8|0
1646107200000|2022-03-01 04:00:00|9143.6|9107|9141.2|9104.8|9148.2|9111.6|9138.6|9102.2|0
1646107500000|2022-03-01 04:05:00|9142.8|9106.4|9147.8|9111.2|9153.3|9116.7|9142.8|9106.4|0
1646107800000|2022-03-01 04:10:00|9149.7|9113.1|9138.5|9102.1|9153.4|9116.8|9138.5|9102.1|0
1646108100000|2022-03-01 04:15:00|9139.2|9102.8|9137.1|9100.7|9139.6|9103.2|9135.4|9099|0
1646108400000|2022-03-01 04:20:00|9134.6|9098.2|9130.5|9094.1|9134.6|9098.2|9123.5|9087.1|0
1646108700000|2022-03-01 04:25:00|9132.1|9095.7|9138.5|9102.1|9140.5|9104.1|9128.2|9091.8|0
1646109000000|2022-03-01 04:30:00|9137.9|9101.5|9132.7|9096.3|9144.4|9107.8|9132.7|9096.3|0
1646109300000|2022-03-01 04:35:00|9136.4|9100|9132.1|9095.7|9136.4|9100|9131.3|9094.9|0
1646109600000|2022-03-01 04:40:00|9131.9|9095.5|9142.9|9106.5|9144.9|9108.3|9131.5|9095.1|0
1646109900000|2022-03-01 04:45:00|9144.4|9107.8|9140.4|9104|9146.4|9109.8|9139.4|9103|0
1646110200000|2022-03-01 04:50:00|9143.4|9106.8|9129|9092.6|9143.4|9106.8|9124.6|9088.2|0
1646110500000|2022-03-01 04:55:00|9126.4|9090|9117.8|9081.4|9126.4|9090|9117.8|9081.4|0
1646176200000|2022-03-01 23:10:00|9240.3|9203.5|9287.6|9250.6|9287.6|9250.6|9240.3|9203.5|0
1646176500000|2022-03-01 23:15:00|9280|9243|9274.7|9237.7|9285.4|9248.4|9266.5|9229.5|0
1646176800000|2022-03-01 23:20:00|9279.3|9242.3|9261.8|9224.8|9296.6|9259.4|9261.8|9224.8|0
1646177100000|2022-03-01 23:25:00|9261.3|9224.3|9226.5|9189.7|9263|9226|9226.5|9189.7|0
1646177400000|2022-03-01 23:30:00|9222.3|9185.5|9248.9|9211.9|9248.9|9211.9|9222.3|9185.5|0
1646177700000|2022-03-01 23:35:00|9252.2|9215.2|9251.2|9214.2|9252.8|9215.8|9243.8|9206.8|0
1646178000000|2022-03-01 23:40:00|9247.7|9210.7|9255|9218|9266.4|9229.4|9246.5|9209.5|0
1646178300000|2022-03-01 23:45:00|9253|9216|9229.1|9192.3|9253|9216|9217.9|9181.1|0
1646178600000|2022-03-01 23:50:00|9234.2|9197.4|9264|9227|9264|9227|9234.2|9197.4|0
1646178900000|2022-03-01 23:55:00|9269.5|9232.5|9269.2|9232.2|9275.1|9238.1|9268.2|9231.2|0
1646179200000|2022-03-02 00:00:00|9268.2|9231.2|9267.9|9230.9|9275.7|9238.7|9267.3|9230.3|0
1646179500000|2022-03-02 00:05:00|9272.7|9235.7|9277.7|9240.7|9277.7|9240.7|9270.7|9233.7|0
1646179800000|2022-03-02 00:10:00|9277.3|9240.3|9287|9250|9287|9250|9274.2|9237.2|0
1646180100000|2022-03-02 00:15:00|9292.9|9255.9|9294.9|9257.7|9297.7|9260.5|9290.9|9253.9|0
1646180400000|2022-03-02 00:20:00|9297.7|9260.5|9292.8|9255.8|9297.7|9260.5|9282.9|9245.9|0
1646180700000|2022-03-02 00:25:00|9291.4|9254.4|9316.8|9279.6|9316.8|9279.6|9291.4|9254.4|0
1646181000000|2022-03-02 00:30:00|9315.3|9278.1|9320.9|9283.7|9327.7|9290.5|9314|9276.8|0
1646181300000|2022-03-02 00:35:00|9322.7|9285.5|9333.9|9296.7|9338.2|9301|9318.1|9280.9|0
1646181600000|2022-03-02 00:40:00|9337.4|9300.2|9352.1|9314.7|9352.7|9315.3|9337.4|9300.2|0
1646181900000|2022-03-02 00:45:00|9351.2|9313.8|9372.1|9334.7|9373.5|9336.1|9349.6|9312.2|0
1646182200000|2022-03-02 00:50:00|9370.1|9332.7|9370.6|9333.2|9373.8|9336.4|9368.4|9331|0
1646182500000|2022-03-02 00:55:00|9371.9|9334.5|9357.2|9319.8|9371.9|9334.5|9356.2|9318.8|0
1646182800000|2022-03-02 01:00:00|9358.8|9321.4|9367.9|9330.5|9370.5|9333.1|9352.8|9315.4|0
1646183100000|2022-03-02 01:05:00|9369.9|9332.5|9378|9340.6|9378|9340.6|9366.8|9329.4|0
1646183400000|2022-03-02 01:10:00|9376.9|9339.5|9377.2|9339.8|9377.2|9339.8|9374.4|9337|0
1646183700000|2022-03-02 01:15:00|9388.5|9351.1|9409.3|9371.7|9409.3|9371.7|9388.5|9351.1|0
1646184000000|2022-03-02 01:20:00|9409.8|9372.2|9407.6|9370|9417.5|9379.9|9407.6|9370|0
1646184300000|2022-03-02 01:25:00|9407.8|9370.2|9421.3|9383.7|9421.3|9383.7|9400.1|9362.5|0
1646184600000|2022-03-02 01:30:00|9421|9383.4|9425.2|9387.6|9428.1|9390.5|9415.5|9377.9|0
1646184900000|2022-03-02 01:35:00|9433.8|9396.2|9457|9419.2|9457|9419.2|9431.7|9394.1|0
1646185200000|2022-03-02 01:40:00|9454|9416.2|9450.1|9412.3|9454|9416.2|9441.7|9404.1|0
1646185500000|2022-03-02 01:45:00|9437.8|9400.2|9443.5|9405.9|9451|9413.2|9437.3|9399.7|0
1646185800000|2022-03-02 01:50:00|9448|9410.2|9461.2|9423.4|9474.1|9436.3|9448|9410.2|0
1646186100000|2022-03-02 01:55:00|9462.4|9424.6|9460.1|9422.3|9466|9428.2|9457.7|9419.9|0
1646186400000|2022-03-02 02:00:00|9459.6|9421.8|9463.3|9425.5|9468.4|9430.6|9452|9414.2|0
1646186700000|2022-03-02 02:05:00|9462.8|9425|9482.6|9444.8|9482.8|9445|9462.8|9425|0
1646187000000|2022-03-02 02:10:00|9478.8|9441|9494|9456.1|9494|9456.1|9478.8|9441|0
1646187300000|2022-03-02 02:15:00|9488|9450.2|9490|9452.2|9493.3|9455.5|9485.9|9448.1|0
1646187600000|2022-03-02 02:20:00|9496|9458|9492.1|9454.3|9501.1|9463.1|9492.1|9454.3|0
1646187900000|2022-03-02 02:25:00|9491.6|9453.8|9494.8|9456.8|9494.8|9456.8|9483.1|9445.3|0
1646188200000|2022-03-02 02:30:00|9491.3|9453.5|9506.7|9468.7|9506.7|9468.7|9484|9446.2|0
1646188500000|2022-03-02 02:35:00|9502.3|9464.3|9494.9|9456.9|9505.2|9467.2|9490.9|9453.1|0
1646188800000|2022-03-02 02:40:00|9491.4|9453.6|9496.5|9458.5|9498.3|9460.3|9488.7|9450.9|0
1646189100000|2022-03-02 02:45:00|9491.6|9453.8|9507.2|9469.2|9516.3|9478.3|9491.6|9453.8|0
1646189400000|2022-03-02 02:50:00|9506.6|9468.6|9499.9|9461.9|9506.6|9468.6|9498.8|9460.8|0
1646189700000|2022-03-02 02:55:00|9493.3|9455.5|9505.7|9467.7|9505.7|9467.7|9490.2|9452.4|0
1646190000000|2022-03-02 03:00:00|9501.7|9463.7|9511.2|9473.2|9511.2|9473.2|9495.1|9457.1|0
1646190300000|2022-03-02 03:05:00|9517.1|9479.1|9523.3|9485.3|9528|9490|9517.1|9479.1|0
1646190600000|2022-03-02 03:10:00|9522.3|9484.3|9526.4|9488.4|9528.1|9490.1|9519.4|9481.4|0
1646190900000|2022-03-02 03:15:00|9526.8|9488.8|9537.2|9499.2|9537.2|9499.2|9524.9|9486.9|0
1646191200000|2022-03-02 03:20:00|9536.5|9498.5|9532.3|9494.3|9543.2|9505.2|9529.8|9491.8|0
1646191500000|2022-03-02 03:25:00|9534.5|9496.5|9532.1|9494.1|9534.5|9496.5|9530|9492|0
1646191800000|2022-03-02 03:30:00|9533.3|9495.3|9541.1|9503.1|9541.1|9503.1|9529.3|9491.3|0
1646192100000|2022-03-02 03:35:00|9540.1|9502.1|9541.9|9503.9|9543.8|9505.8|9537.6|9499.6|0
1646192400000|2022-03-02 03:40:00|9542.9|9504.9|9538.1|9500.1|9543.7|9505.7|9534.3|9496.3|0
1646192700000|2022-03-02 03:45:00|9535.7|9497.7|9550.1|9511.9|9550.1|9511.9|9535.7|9497.7|0
1646193000000|2022-03-02 03:50:00|9553.3|9515.1|9544.9|9506.7|9554.9|9516.7|9543|9505|0
1646193300000|2022-03-02 03:55:00|9540.5|9502.5|9547|9508.8|9554.2|9516|9540.5|9502.5|0
1646193600000|2022-03-02 04:00:00|9546.6|9508.4|9534.1|9496.1|9549.5|9511.3|9533.1|9495.1|0
1646193900000|2022-03-02 04:05:00|9532.7|9494.7|9514|9476|9532.7|9494.7|9504.4|9466.4|0
1646194200000|2022-03-02 04:10:00|9521.4|9483.4|9509.8|9471.8|9523.1|9485.1|9509.2|9471.2|0
1646194500000|2022-03-02 04:15:00|9503.5|9465.5|9512.9|9474.9|9514.5|9476.5|9503.5|9465.5|0
1646194800000|2022-03-02 04:20:00|9513.9|9475.9|9516.5|9478.5|9517.2|9479.2|9513.3|9475.3|0
1646195100000|2022-03-02 04:25:00|9516.3|9478.3|9525.9|9487.9|9527.5|9489.5|9516.3|9478.3|0
1646195400000|2022-03-02 04:30:00|9524.7|9486.7|9532.7|9494.7|9532.7|9494.7|9518.7|9480.7|0
1646195700000|2022-03-02 04:35:00|9530.1|9492.1|9536.3|9498.3|9541.7|9503.7|9528.3|9490.3|0
1646196000000|2022-03-02 04:40:00|9540.3|9502.3|9546.8|9508.6|9549.4|9511.2|9538.9|9500.9|0
1646196300000|2022-03-02 04:45:00|9548.9|9510.7|9523.8|9485.8|9548.9|9510.7|9523.2|9485.2|0
1646196600000|2022-03-02 04:50:00|9526.6|9488.6|9544.1|9506|9544.1|9506|9526.6|9488.6|0
1646196900000|2022-03-02 04:55:00|9549.1|9510.9|9563.5|9525.3|9563.5|9525.3|9546|9507.8|0
1646262600000|2022-03-02 23:10:00|9938.3|9898.7|9874|9834.6|9938.3|9898.7|9859.3|9819.9|0
1646262900000|2022-03-02 23:15:00|9866|9826.6|9876.4|9837|9913.9|9874.3|9861.2|9821.8|0
1646263200000|2022-03-02 23:20:00|9854.9|9815.5|9891.4|9852|9905.5|9865.9|9854.9|9815.5|0
1646263500000|2022-03-02 23:25:00|9890.1|9850.7|9900.8|9861.2|9900.8|9861.2|9879.5|9840.1|0
1646263800000|2022-03-02 23:30:00|9910.9|9871.3|9874.8|9835.4|9911.9|9872.3|9869.2|9829.8|0
1646264100000|2022-03-02 23:35:00|9863.6|9824.2|9847|9807.6|9863.6|9824.2|9828.5|9789.3|0
1646264400000|2022-03-02 23:40:00|9845.8|9806.4|9829.1|9789.9|9852.9|9813.5|9829.1|9789.9|0
1646264700000|2022-03-02 23:45:00|9846.8|9807.4|9843.9|9804.7|9852.1|9812.7|9836.6|9797.4|0
1646265000000|2022-03-02 23:50:00|9841.5|9802.3|9858|9818.6|9859.6|9820.2|9841.5|9802.3|0
1646265300000|2022-03-02 23:55:00|9874.4|9835|9878.8|9839.4|9879.1|9839.7|9869.4|9830|0
1646265600000|2022-03-03 00:00:00|9879|9839.6|9865.5|9826.1|9880.2|9840.8|9860.4|9821|0
1646265900000|2022-03-03 00:05:00|9862.4|9823|9848.4|9809|9862.6|9823.2|9844|9804.8|0
1646266200000|2022-03-03 00:10:00|9857.4|9818|9847|9807.6|9857.4|9818|9833.9|9794.7|0
1646266500000|2022-03-03 00:15:00|9844.1|9804.9|9826.6|9787.4|9852.5|9813.1|9826.6|9787.4|0
1646266800000|2022-03-03 00:20:00|9825.5|9786.3|9838.9|9799.7|9848|9808.6|9825.5|9786.3|0
1646267100000|2022-03-03 00:25:00|9840.3|9801.1|9825.9|9786.7|9842.2|9803|9825.9|9786.7|0
1646267400000|2022-03-03 00:30:00|9822|9782.8|9844.9|9805.5|9844.9|9805.5|9809.4|9770.2|0
1646267700000|2022-03-03 00:35:00|9845.6|9806.2|9805.8|9766.6|9845.6|9806.2|9805.8|9766.6|0
1646268000000|2022-03-03 00:40:00|9802.1|9762.9|9805.3|9766.1|9817.8|9778.6|9800.3|9761.1|0
1646268300000|2022-03-03 00:45:00|9807.9|9768.7|9797.7|9758.5|9812.4|9773.2|9797.7|9758.5|0
1646268600000|2022-03-03 00:50:00|9793.1|9754.1|9816|9776.8|9816|9776.8|9793.1|9754.1|0
1646268900000|2022-03-03 00:55:00|9826.7|9787.5|9822.8|9783.6|9844.4|9805.2|9822.8|9783.6|0
1646269200000|2022-03-03 01:00:00|9816.2|9777|9851.2|9811.8|9867.8|9828.4|9814.1|9774.9|0
1646269500000|2022-03-03 01:05:00|9852.1|9812.7|9823.6|9784.4|9852.8|9813.4|9816.7|9777.5|0
1646269800000|2022-03-03 01:10:00|9824.8|9785.6|9830.8|9791.6|9836.8|9797.6|9815.2|9776|0
1646270100000|2022-03-03 01:15:00|9837.4|9798.2|9862.2|9822.8|9862.2|9822.8|9837.4|9798.2|0
1646270400000|2022-03-03 01:20:00|9866.1|9826.7|9862.7|9823.3|9878.9|9839.5|9854.8|9815.4|0
1646270700000|2022-03-03 01:25:00|9859.9|9820.5|9843.1|9803.9|9865.7|9826.3|9843.1|9803.9|0
1646271000000|2022-03-03 01:30:00|9855.6|9816.2|9853.8|9814.4|9855.6|9816.2|9839.1|9799.9|0
1646271300000|2022-03-03 01:35:00|9860.8|9821.4|9878.5|9839.1|9887.9|9848.5|9860.8|9821.4|0
1646271600000|2022-03-03 01:40:00|9885.3|9845.9|9898.7|9859.1|9901.5|9861.9|9880.5|9841.1|0
1646271900000|2022-03-03 01:45:00|9891.5|9852.1|9899.5|9859.9|9899.5|9859.9|9884.9|9845.5|0
1646272200000|2022-03-03 01:50:00|9898.3|9858.7|9889.2|9849.8|9898.3|9858.7|9884.2|9844.8|0
1646272500000|2022-03-03 01:55:00|9886.1|9846.7|9892.8|9853.4|9892.8|9853.4|9885.1|9845.7|0
1646272800000|2022-03-03 02:00:00|9890.9|9851.5|9885.8|9846.4|9897.5|9857.9|9885.8|9846.4|0
1646273100000|2022-03-03 02:05:00|9886.5|9847.1|9880.7|9841.3|9892.4|9853|9880.7|9841.3|0
1646273400000|2022-03-03 02:10:00|9875|9835.6|9856.7|9817.3|9875|9835.6|9856.7|9817.3|0
1646273700000|2022-03-03 02:15:00|9856.9|9817.5|9861.7|9822.3|9861.7|9822.3|9846.5|9807.1|0
1646274000000|2022-03-03 02:20:00|9856.6|9817.2|9843.7|9804.5|9861.2|9821.8|9843.1|9803.9|0
1646274300000|2022-03-03 02:25:00|9843.1|9803.9|9839.3|9800.1|9845.4|9806|9837.9|9798.7|0
1646274600000|2022-03-03 02:30:00|9840.2|9801|9848.5|9809.1|9851.1|9811.7|9838.3|9799.1|0
1646274900000|2022-03-03 02:35:00|9849.7|9810.3|9848.2|9808.8|9856.4|9817|9848.2|9808.8|0
1646275200000|2022-03-03 02:40:00|9847.3|9807.9|9848.6|9809.2|9851.3|9811.9|9839.8|9800.6|0
1646275500000|2022-03-03 02:45:00|9847.9|9808.5|9854.8|9815.4|9858.9|9819.5|9847.9|9808.5|0
1646275800000|2022-03-03 02:50:00|9850.4|9811|9855.3|9815.9|9858.9|9819.5|9848.7|9809.3|0
1646276100000|2022-03-03 02:55:00|9850.9|9811.5|9856.5|9817.1|9858.9|9819.5|9850.1|9810.7|0
1646276400000|2022-03-03 03:00:00|9858.4|9819|9860.9|9821.5|9863|9823.6|9853.5|9814.1|0
1646276700000|2022-03-03 03:05:00|9862.6|9823.2|9843.9|9804.7|9862.6|9823.2|9843.5|9804.3|0
1646277000000|2022-03-03 03:10:00|9843.5|9804.3|9844|9804.8|9844.5|9805.3|9839.8|9800.6|0
1646277300000|2022-03-03 03:15:00|9845.9|9806.5|9834.6|9795.4|9845.9|9806.5|9830.3|9791.1|0
1646277600000|2022-03-03 03:20:00|9831.5|9792.3|9825.6|9786.4|9832.1|9792.9|9821.8|9782.6|0
1646277900000|2022-03-03 03:25:00|9834.6|9795.4|9842|9802.8|9842.5|9803.3|9827.2|9788|0
1646278200000|2022-03-03 03:30:00|9840.6|9801.4|9823.8|9784.6|9841.9|9802.7|9823.8|9784.6|0
1646278500000|2022-03-03 03:35:00|9827|9787.8|9821.8|9782.6|9836.7|9797.5|9821.8|9782.6|0
1646278800000|2022-03-03 03:40:00|9822.6|9783.4|9827.6|9788.4|9832.4|9793.2|9822.6|9783.4|0
1646279100000|2022-03-03 03:45:00|9827.2|9788|9825.8|9786.6|9827.6|9788.4|9823.2|9784|0
1646279400000|2022-03-03 03:50:00|9825.4|9786.2|9820.4|9781.2|9829.4|9790.2|9811.1|9771.9|0
1646279700000|2022-03-03 03:55:00|9815.2|9776|9806|9766.8|9816.9|9777.7|9806|9766.8|0
1646280000000|2022-03-03 04:00:00|9807.1|9767.9|9817.3|9778.1|9823.2|9784|9807.1|9767.9|0
1646280300000|2022-03-03 04:05:00|9823.2|9784|9805.5|9766.3|9823.2|9784|9805.5|9766.3|0
1646280600000|2022-03-03 04:10:00|9815.1|9775.9|9815.2|9776|9821.2|9782|9814.7|9775.5|0
1646280900000|2022-03-03 04:15:00|9814|9774.8|9810|9770.8|9814|9774.8|9808.1|9768.9|0
1646281200000|2022-03-03 04:20:00|9811.5|9772.3|9816.2|9777|9822.5|9783.3|9811.5|9772.3|0
1646281500000|2022-03-03 04:25:00|9819|9779.8|9819.1|9779.9|9823.1|9783.9|9813.4|9774.2|0
1646281800000|2022-03-03 04:30:00|9824.8|9785.6|9814.9|9775.7|9824.8|9785.6|9811.8|9772.6|0
1646282100000|2022-03-03 04:35:00|9815.2|9776|9819.2|9780|9820.8|9781.6|9810.5|9771.3|0
1646282400000|2022-03-03 04:40:00|9812.5|9773.3|9822.6|9783.4|9831.2|9792|9812.5|9773.3|0
1646282700000|2022-03-03 04:45:00|9825.1|9785.9|9806.2|9767|9825.1|9785.9|9806.2|9767|0
1646283000000|2022-03-03 04:50:00|9811.2|9772|9815.2|9776|9819.1|9779.9|9809.8|9770.6|0
1646283300000|2022-03-03 04:55:00|9817.6|9778.4|9812.8|9773.6|9817.6|9778.4|9805.3|9766.1|0
1646349000000|2022-03-03 23:10:00|9644.3|9605.8|9696.7|9657.9|9696.7|9657.9|9629.9|9591.5|0
1646349300000|2022-03-03 23:15:00|9691.8|9653.2|9688.4|9649.8|9698.5|9659.7|9683.7|9645.1|0
1646349600000|2022-03-03 23:20:00|9693.3|9654.7|9696.1|9657.3|9713.4|9674.6|9691.7|9653.1|0
1646349900000|2022-03-03 23:25:00|9689.8|9651.2|9654.5|9615.9|9694.2|9655.6|9645.3|9606.7|0
1646350200000|2022-03-03 23:30:00|9655.9|9617.3|9662.6|9624|9662.6|9624|9652.4|9613.8|0
1646350500000|2022-03-03 23:35:00|9674.8|9636.2|9660.4|9621.8|9687.7|9649.1|9651.4|9612.8|0
1646350800000|2022-03-03 23:40:00|9664.4|9625.8|9658.7|9620.1|9664.4|9625.8|9649.4|9610.8|0
1646351100000|2022-03-03 23:45:00|9663.8|9625.2|9670.5|9631.9|9674.8|9636.2|9656.4|9617.8|0
1646351400000|2022-03-03 23:50:00|9672.3|9633.7|9651.4|9612.8|9672.5|9633.9|9651.4|9612.8|0
1646351700000|2022-03-03 23:55:00|9653.2|9614.6|9668.8|9630.2|9669.7|9631.1|9651.6|9613|0
1646352000000|2022-03-04 00:00:00|9674|9635.4|9673.8|9635.2|9681.4|9642.8|9667.4|9628.8|0
1646352300000|2022-03-04 00:05:00|9671.1|9632.5|9669|9630.4|9676.2|9637.6|9665.8|9627.2|0
1646352600000|2022-03-04 00:10:00|9663.4|9624.8|9651.3|9612.7|9670.1|9631.5|9644.9|9606.3|0
1646352900000|2022-03-04 00:15:00|9657.9|9619.3|9630.2|9591.8|9657.9|9619.3|9624.5|9586.1|0
1646353200000|2022-03-04 00:20:00|9625.6|9587.2|9642|9603.6|9642|9603.6|9615.5|9577.1|0
1646353500000|2022-03-04 00:25:00|9648.8|9610.2|9665.2|9626.6|9665.2|9626.6|9648.8|9610.2|0
1646353800000|2022-03-04 00:30:00|9667.7|9629.1|9668.5|9629.9|9670.9|9632.3|9645|9606.4|0
1646354100000|2022-03-04 00:35:00|9673.9|9635.3|9661.1|9622.5|9678|9639.4|9650.4|9611.8|0
1646354400000|2022-03-04 00:40:00|9665.7|9627.1|9649.1|9610.5|9665.7|9627.1|9644.6|9606|0
1646354700000|2022-03-04 00:45:00|9645.3|9606.7|9628.7|9590.3|9649.7|9611.1|9625.1|9586.7|0
1646355000000|2022-03-04 00:50:00|9634.4|9596|9645|9606.4|9653|9614.4|9626|9587.6|0
1646355300000|2022-03-04 00:55:00|9633.9|9595.5|9610.7|9572.3|9633.9|9595.5|9602.8|9564.4|0
1646355600000|2022-03-04 01:00:00|9617|9578.6|9629.4|9591|9632.2|9593.8|9609.3|9570.9|0
1646355900000|2022-03-04 01:05:00|9643.1|9604.7|9625.2|9586.8|9643.7|9605.3|9622.8|9584.4|0
1646356200000|2022-03-04 01:10:00|9632.6|9594.2|9631|9592.6|9642.3|9603.9|9616.4|9578|0
1646356500000|2022-03-04 01:15:00|9632.8|9594.4|9617.8|9579.4|9632.8|9594.4|9617.4|9579|0
1646356800000|2022-03-04 01:20:00|9617.4|9579|9617.3|9578.9|9622.2|9583.8|9610.7|9572.3|0
1646357100000|2022-03-04 01:25:00|9617.5|9579.1|9607|9568.6|9617.5|9579.1|9604.6|9566.2|0
1646357400000|2022-03-04 01:30:00|9606.5|9568.1|9587.6|9549.4|9607.5|9569.1|9584|9545.8|0
1646357700000|2022-03-04 01:35:00|9584.8|9546.6|9585.1|9546.9|9595.9|9557.5|9584.4|9546.2|0
1646358000000|2022-03-04 01:40:00|9582.3|9544.1|9583.5|9545.3|9583.5|9545.3|9573.7|9535.5|0
1646358300000|2022-03-04 01:45:00|9584.6|9546.4|9611.3|9572.9|9611.3|9572.9|9584.6|9546.4|0
1646358600000|2022-03-04 01:50:00|9612.5|9574.1|9626|9587.6|9640|9601.6|9612.3|9573.9|0
1646358900000|2022-03-04 01:55:00|9625.5|9587.1|9640.2|9601.8|9640.2|9601.8|9623.3|9584.9|0
1646359200000|2022-03-04 02:00:00|9633.1|9594.7|9619.3|9580.9|9633.1|9594.7|9619.3|9580.9|0
1646359500000|2022-03-04 02:05:00|9625.9|9587.5|9639.8|9601.4|9639.8|9601.4|9625.3|9586.9|0
1646359800000|2022-03-04 02:10:00|9638.3|9599.9|9652.2|9613.6|9652.2|9613.6|9633.2|9594.8|0
1646360100000|2022-03-04 02:15:00|9656.6|9618|9665.8|9627.2|9673|9634.4|9653.4|9614.8|0
1646360400000|2022-03-04 02:20:00|9668.2|9629.6|9663.4|9624.8|9671.1|9632.5|9659.6|9621|0
1646360700000|2022-03-04 02:25:00|9665.8|9627.2|9648.8|9610.2|9665.8|9627.2|9648.8|9610.2|0
1646361000000|2022-03-04 02:30:00|9645.5|9606.9|9655.4|9616.8|9664.3|9625.7|9645.5|9606.9|0
1646361300000|2022-03-04 02:35:00|9654.4|9615.8|9661|9622.4|9665|9626.4|9650.5|9611.9|0
1646361600000|2022-03-04 02:40:00|9660.4|9621.8|9662.1|9623.5|9665.7|9627.1|9660.1|9621.5|0
1646361900000|2022-03-04 02:45:00|9665.1|9626.5|9659.7|9621.1|9669.8|9631.2|9659.7|9621.1|0
1646362200000|2022-03-04 02:50:00|9662.9|9624.3|9664.3|9625.7|9664.3|9625.7|9658.5|9619.9|0
1646362500000|2022-03-04 02:55:00|9666.2|9627.6|9684.8|9646.2|9684.8|9646.2|9666.2|9627.6|0
1646362800000|2022-03-04 03:00:00|9683.3|9644.7|9699|9660.2|9701.1|9662.3|9683.3|9644.7|0
1646363100000|2022-03-04 03:05:00|9701.6|9662.8|9693.8|9655.2|9701.6|9662.8|9684.2|9645.6|0
1646363400000|2022-03-04 03:10:00|9692.7|9654.1|9684|9645.4|9692.7|9654.1|9684|9645.4|0
1646363700000|2022-03-04 03:15:00|9693.8|9655.2|9681.7|9643.1|9694.4|9655.7|9679.2|9640.6|0
1646364000000|2022-03-04 03:20:00|9673.2|9634.6|9681.5|9642.9|9682.9|9644.3|9673.2|9634.6|0
1646364300000|2022-03-04 03:25:00|9681.6|9643|9681.1|9642.5|9694.9|9656.1|9681.1|9642.5|0
1646364600000|2022-03-04 03:30:00|9686|9647.4|9681.2|9642.6|9686|9647.4|9672.7|9634.1|0
1646364900000|2022-03-04 03:35:00|9683.8|9645.2|9689.5|9650.9|9689.5|9650.9|9678.9|9640.3|0
1646365200000|2022-03-04 03:40:00|9687.4|9648.8|9682.1|9643.5|9688.1|9649.5|9681.7|9643.1|0
1646365500000|2022-03-04 03:45:00|9682.7|9644.1|9665.3|9626.7|9683.5|9644.9|9665.3|9626.7|0
1646365800000|2022-03-04 03:50:00|9666.6|9628|9686.6|9648|9686.6|9648|9662.6|9624|0
1646366100000|2022-03-04 03:55:00|9688.7|9650.1|9677.4|9638.8|9690.6|9652|9677.4|9638.8|0
1646366400000|2022-03-04 04:00:00|9675.4|9636.8|9687.8|9649.2|9687.8|9649.2|9675|9636.4|0
1646366700000|2022-03-04 04:05:00|9688.8|9650.2|9684.8|9646.2|9688.8|9650.2|9678.3|9639.7|0
1646367000000|2022-03-04 04:10:00|9684.2|9645.6|9677.9|9639.3|9686.6|9648|9674.5|9635.9|0
1646367300000|2022-03-04 04:15:00|9675|9636.4|9690.7|9652.1|9695.8|9657|9675|9636.4|0
1646367600000|2022-03-04 04:20:00|9697.2|9658.4|9701.7|9662.9|9701.7|9662.9|9693.7|9655.1|0
1646367900000|2022-03-04 04:25:00|9702.8|9664|9708.6|9669.8|9709.7|9670.9|9700|9661.2|0
1646368200000|2022-03-04 04:30:00|9710.5|9671.7|9701|9662.2|9710.5|9671.7|9695.1|9656.3|0
1646368500000|2022-03-04 04:35:00|9703.6|9664.8|9703.5|9664.7|9705.3|9666.5|9698.4|9659.6|0
1646368800000|2022-03-04 04:40:00|9708.1|9669.3|9708.3|9669.5|9712.1|9673.3|9702.8|9664|0
1646369100000|2022-03-04 04:45:00|9705.7|9666.9|9700|9661.2|9705.7|9666.9|9699|9660.2|0
1646369400000|2022-03-04 04:50:00|9700.3|9661.5|9692|9653.4|9700.3|9661.5|9687.6|9649|0
1646369700000|2022-03-04 04:55:00|9697.4|9658.6|9691.8|9653.2|9697.4|9658.6|9691.3|9652.7|0
1646608200000|2022-03-06 23:10:00|10279.6|10238.6|10207.4|10166.6|10318.7|10277.5|10183.3|10142.7|0
1646608500000|2022-03-06 23:15:00|10180.2|10139.6|10194.2|10153.6|10220.6|10179.8|10174.8|10134.2|0
1646608800000|2022-03-06 23:20:00|10205.4|10164.6|10185.2|10144.6|10224.6|10183.8|10185.2|10144.6|0
1646609100000|2022-03-06 23:25:00|10177.5|10136.9|10156.5|10115.9|10180.4|10139.8|10155.4|10114.8|0
1646609400000|2022-03-06 23:30:00|10143.7|10103.3|10185.6|10145|10215.2|10174.4|10143.7|10103.3|0
1646609700000|2022-03-06 23:35:00|10185.8|10145.2|10155.3|10114.7|10192.2|10151.6|10136.2|10095.8|0
1646610000000|2022-03-06 23:40:00|10174.9|10134.3|10156.6|10116|10177.3|10136.7|10147|10106.4|0
1646610300000|2022-03-06 23:45:00|10164.6|10124|10162.5|10121.9|10174.4|10133.8|10162.5|10121.9|0
1646610600000|2022-03-06 23:50:00|10164.2|10123.6|10140.3|10099.9|10164.2|10123.6|10128.8|10088.4|0
1646610900000|2022-03-06 23:55:00|10146.6|10106|10174.1|10133.5|10174.1|10133.5|10144.3|10103.9|0
1646611200000|2022-03-07 00:00:00|10192.2|10151.6|10175.7|10135.1|10209.2|10168.4|10175.7|10135.1|0
1646611500000|2022-03-07 00:05:00|10174.5|10133.9|10146.2|10105.6|10197.2|10156.4|10146.2|10105.6|0
1646611800000|2022-03-07 00:10:00|10136.9|10096.5|10145.5|10104.9|10147.3|10106.7|10128.1|10087.7|0
1646612100000|2022-03-07 00:15:00|10159.8|10119.2|10137|10096.6|10178.2|10137.6|10137|10096.6|0
1646612400000|2022-03-07 00:20:00|10140.6|10100.2|10134.6|10094.2|10157.1|10116.5|10129.8|10089.4|0
1646612700000|2022-03-07 00:25:00|10131.2|10090.8|10127.6|10087.2|10138.9|10098.5|10113.4|10073|0
1646613000000|2022-03-07 00:30:00|10117|10076.6|10111.3|10070.9|10117|10076.6|10098.6|10058.2|0
1646613300000|2022-03-07 00:35:00|10129.3|10088.9|10115.3|10074.9|10129.3|10088.9|10101.4|10061|0
1646613600000|2022-03-07 00:40:00|10120.3|10079.9|10096.4|10056|10122.2|10081.8|10095.3|10054.9|0
1646613900000|2022-03-07 00:45:00|10096.6|10056.2|10092|10051.8|10101.1|10060.7|10087|10046.8|0
1646614200000|2022-03-07 00:50:00|10101.4|10061|10126|10085.6|10126|10085.6|10101.4|10061|0
1646614500000|2022-03-07 00:55:00|10131.2|10090.8|10152.3|10111.7|10165.6|10125|10131.2|10090.8|0
1646614800000|2022-03-07 01:00:00|10163|10122.4|10174|10133.4|10178.4|10137.8|10163|10122.4|0
1646615100000|2022-03-07 01:05:00|10178|10137.4|10174.9|10134.3|10182.2|10141.6|10171.7|10131.1|0
1646615400000|2022-03-07 01:10:00|10172.1|10131.5|10178.8|10138.2|10179.4|10138.8|10169.4|10128.8|0
1646615700000|2022-03-07 01:15:00|10171.9|10131.3|10167.1|10126.5|10175.3|10134.7|10163.6|10123|0
1646616000000|2022-03-07 01:20:00|10169.1|10128.5|10166|10125.4|10181.9|10141.3|10165.5|10124.9|0
1646616300000|2022-03-07 01:25:00|10172.9|10132.3|10159.7|10119.1|10177.2|10136.6|10159.7|10119.1|0
1646616600000|2022-03-07 01:30:00|10167|10126.4|10192.1|10151.5|10192.1|10151.5|10167|10126.4|0
1646616900000|2022-03-07 01:35:00|10186.4|10145.8|10199.8|10159|10199.8|10159|10180.3|10139.7|0
1646617200000|2022-03-07 01:40:00|10202.9|10162.1|10188.6|10148|10211.3|10170.5|10184.7|10144.1|0
1646617500000|2022-03-07 01:45:00|10187.9|10147.3|10211.4|10170.6|10215.7|10174.9|10182.7|10142.1|0
1646617800000|2022-03-07 01:50:00|10218.2|10177.4|10244.5|10203.7|10247.6|10206.6|10218.2|10177.4|0
1646618100000|2022-03-07 01:55:00|10248.1|10207.1|10238.8|10198|10257.5|10216.5|10230.4|10189.6|0
1646618400000|2022-03-07 02:00:00|10237.7|10196.9|10236.9|10196.1|10250|10209|10236.9|10196.1|0
1646618700000|2022-03-07 02:05:00|10229.1|10188.3|10233.6|10192.8|10233.6|10192.8|10222.8|10182|0
1646619000000|2022-03-07 02:10:00|10230.8|10190|10207.2|10166.4|10230.8|10190|10207.2|10166.4|0
1646619300000|2022-03-07 02:15:00|10215.5|10174.7|10219.3|10178.5|10221.4|10180.6|10214.4|10173.6|0
1646619600000|2022-03-07 02:20:00|10220|10179.2|10212.5|10171.7|10220|10179.2|10211.6|10170.8|0
1646619900000|2022-03-07 02:25:00|10211.9|10171.1|10237.7|10196.9|10238.5|10197.7|10208.2|10167.4|0
1646620200000|2022-03-07 02:30:00|10235.6|10194.8|10221.1|10180.3|10235.6|10194.8|10217.9|10177.1|0
1646620500000|2022-03-07 02:35:00|10214.1|10173.3|10197.1|10156.3|10214.1|10173.3|10197.1|10156.3|0
1646620800000|2022-03-07 02:40:00|10188|10147.4|10188.8|10148.2|10193.7|10153.1|10182.9|10142.3|0
1646621100000|2022-03-07 02:45:00|10189.9|10149.3|10186.9|10146.3|10189.9|10149.3|10181.9|10141.3|0
1646621400000|2022-03-07 02:50:00|10184.6|10144|10190.6|10150|10196.5|10155.7|10184.6|10144|0
1646621700000|2022-03-07 02:55:00|10190.8|10150.2|10190.2|10149.6|10194.9|10154.3|10188.8|10148.2|0
1646622000000|2022-03-07 03:00:00|10191.4|10150.8|10181.9|10141.3|10194.5|10153.9|10181.5|10140.9|0
1646622300000|2022-03-07 03:05:00|10183.6|10143|10188.6|10148|10188.6|10148|10175.8|10135.2|0
1646622600000|2022-03-07 03:10:00|10193.1|10152.5|10173.8|10133.2|10193.1|10152.5|10173.8|10133.2|0
1646622900000|2022-03-07 03:15:00|10173.2|10132.6|10179.7|10139.1|10184.2|10143.6|10173.2|10132.6|0
1646623200000|2022-03-07 03:20:00|10189.1|10148.5|10210.2|10169.4|10212|10171.2|10188.9|10148.3|0
1646623500000|2022-03-07 03:25:00|10209.3|10168.5|10203.1|10162.3|10211.7|10170.9|10193.6|10153|0
1646623800000|2022-03-07 03:30:00|10206.3|10165.5|10205.3|10164.5|10206.3|10165.5|10196.7|10155.9|0
1646624100000|2022-03-07 03:35:00|10208.4|10167.6|10198|10157.2|10215|10174.2|10195|10154.4|0
1646624400000|2022-03-07 03:40:00|10198.6|10157.8|10201.6|10160.8|10202|10161.2|10194.9|10154.3|0
1646624700000|2022-03-07 03:45:00|10201.8|10161|10198|10157.2|10201.8|10161|10193.8|10153.2|0
1646625000000|2022-03-07 03:50:00|10191.8|10151.2|10195.6|10154.8|10195.8|10155|10191.8|10151.2|0
1646625300000|2022-03-07 03:55:00|10196.9|10156.1|10166.7|10126.1|10196.9|10156.1|10164.7|10124.1|0
1646625600000|2022-03-07 04:00:00|10167.8|10127.2|10163.8|10123.2|10174.1|10133.5|10153.1|10112.5|0
1646625900000|2022-03-07 04:05:00|10163.6|10123|10169.1|10128.5|10171.5|10130.9|10155.6|10115|0
1646626200000|2022-03-07 04:10:00|10170.1|10129.5|10169.3|10128.7|10172.6|10132|10162.6|10122|0
1646626500000|2022-03-07 04:15:00|10171.2|10130.6|10177.7|10137.1|10178|10137.4|10169.2|10128.6|0
1646626800000|2022-03-07 04:20:00|10175|10134.4|10182.3|10141.7|10185.2|10144.6|10173.8|10133.2|0
1646627100000|2022-03-07 04:25:00|10183.6|10143|10172.2|10131.6|10183.6|10143|10170.5|10129.9|0
1646627400000|2022-03-07 04:30:00|10173.5|10132.9|10177.1|10136.5|10177.1|10136.5|10162.4|10121.8|0
1646627700000|2022-03-07 04:35:00|10171.6|10131|10171.7|10131.1|10178|10137.4|10171.6|10131|0
1646628000000|2022-03-07 04:40:00|10168.7|10128.1|10180.8|10140.2|10181.4|10140.8|10168.7|10128.1|0
1646628300000|2022-03-07 04:45:00|10181.5|10140.9|10192.6|10152|10194|10153.4|10180.3|10139.7|0
1646628600000|2022-03-07 04:50:00|10189.1|10148.5|10200.5|10159.7|10200.5|10159.7|10187.2|10146.6|0
1646628900000|2022-03-07 04:55:00|10202.9|10162.1|10200.5|10159.7|10202.9|10162.1|10192.8|10152.2|0
1646694600000|2022-03-07 23:10:00|10072.6|10032.4|10028.1|9988.1|10072.6|10032.4|10022.5|9982.5|0
1646694900000|2022-03-07 23:15:00|10014.8|9974.8|10038.1|9998.1|10057.4|10017.2|10006.4|9966.4|0
1646695200000|2022-03-07 23:20:00|10040.3|10000.3|9979.6|9939.8|10040.3|10000.3|9979.6|9939.8|0
1646695500000|2022-03-07 23:25:00|9976.1|9936.3|10018.1|9978.1|10021.2|9981.2|9976.1|9936.3|0
1646695800000|2022-03-07 23:30:00|9983.8|9944|10013.8|9973.8|10013.8|9973.8|9980.5|9940.7|0
1646696100000|2022-03-07 23:35:00|10008.3|9968.3|10049.3|10009.1|10049.3|10009.1|10008.1|9968.1|0
1646696400000|2022-03-07 23:40:00|10048.8|10008.6|10024.7|9984.7|10048.8|10008.6|10021.8|9981.8|0
1646696700000|2022-03-07 23:45:00|10023.8|9983.8|10027.7|9987.7|10038.5|9998.5|10017.1|9977.1|0
1646697000000|2022-03-07 23:50:00|10028|9988|10001.7|9961.7|10031.2|9991.2|9994.3|9954.5|0
1646697300000|2022-03-07 23:55:00|9999.2|9959.2|9983.3|9943.5|10010.4|9970.4|9981.8|9942|0
1646697600000|2022-03-08 00:00:00|9998.4|9958.4|9970.1|9930.3|10015.4|9975.4|9970.1|9930.3|0
1646697900000|2022-03-08 00:05:00|9978|9938.2|9946.7|9906.9|9978|9938.2|9944.1|9904.5|0
1646698200000|2022-03-08 00:10:00|9943.6|9904|9946.7|9906.9|9946.7|9906.9|9932.5|9892.9|0
1646698500000|2022-03-08 00:15:00|9939.4|9899.8|9962.6|9922.8|9962.6|9922.8|9934.2|9894.6|0
1646698800000|2022-03-08 00:20:00|9948.5|9908.7|9956.5|9916.7|9956.5|9916.7|9942.3|9902.7|0
1646699100000|2022-03-08 00:25:00|9947.1|9907.3|9984|9944.2|9990.5|9950.7|9947.1|9907.3|0
1646699400000|2022-03-08 00:30:00|9986.4|9946.6|9969.4|9929.6|9986.4|9946.6|9957.5|9917.7|0
1646699700000|2022-03-08 00:35:00|9970.4|9930.6|9980.5|9940.7|9988.8|9949|9970.4|9930.6|0
1646700000000|2022-03-08 00:40:00|9979.5|9939.7|9977.5|9937.7|9986.5|9946.7|9970.8|9931|0
1646700300000|2022-03-08 00:45:00|9980.9|9941.1|9976.7|9936.9|9996.2|9956.2|9976.7|9936.9|0
1646700600000|2022-03-08 00:50:00|9982.3|9942.5|9997.4|9957.4|9997.4|9957.4|9981.7|9941.9|0
1646700900000|2022-03-08 00:55:00|9990.8|9951|9991.3|9951.5|9996.5|9956.5|9990.7|9950.9|0
1646701200000|2022-03-08 01:00:00|9989.2|9949.4|9994.8|9955|10013.4|9973.4|9989.2|9949.4|0
1646701500000|2022-03-08 01:05:00|10000.7|9960.7|10015.8|9975.8|10015.8|9975.8|9996.8|9956.8|0
1646701800000|2022-03-08 01:10:00|10013|9973|9995|9955.1|10013|9973|9991.2|9951.4|0
1646702100000|2022-03-08 01:15:00|9992.6|9952.8|9945.9|9906.1|9992.6|9952.8|9945.9|9906.1|0
1646702400000|2022-03-08 01:20:00|9954.1|9914.3|9931.2|9891.6|9964.2|9924.4|9931.2|9891.6|0
1646702700000|2022-03-08 01:25:00|9947.8|9908|9939.4|9899.8|9955.8|9916|9939.4|9899.8|0
1646703000000|2022-03-08 01:30:00|9948.3|9908.5|9951.6|9911.8|9957.8|9918|9943.9|9904.3|0
1646703300000|2022-03-08 01:35:00|9948.6|9908.8|9932.2|9892.6|9948.6|9908.8|9931.2|9891.6|0
1646703600000|2022-03-08 01:40:00|9933.1|9893.5|9950.7|9910.9|9956.6|9916.8|9933.1|9893.5|0
1646703900000|2022-03-08 01:45:00|9954|9914.2|9933.4|9893.8|9954|9914.2|9933.4|9893.8|0
1646704200000|2022-03-08 01:50:00|9931.7|9892.1|9931.2|9891.6|9937.9|9898.3|9928.7|9889.1|0
1646704500000|2022-03-08 01:55:00|9926.8|9887.2|9895.3|9855.7|9935.3|9895.7|9895.3|9855.7|0
1646704800000|2022-03-08 02:00:00|9898.5|9858.9|9888.4|9849|9898.5|9858.9|9880.6|9841.2|0
1646705100000|2022-03-08 02:05:00|9889.4|9850|9895.8|9856.2|9898.1|9858.5|9888.5|9849.1|0
1646705400000|2022-03-08 02:10:00|9895.3|9855.7|9914.6|9875|9918.5|9878.9|9895.3|9855.7|0
1646705700000|2022-03-08 02:15:00|9903.8|9864.2|9908.1|9868.5|9910.4|9870.8|9900.3|9860.7|0
1646706000000|2022-03-08 02:20:00|9906.5|9866.9|9923.3|9883.7|9923.7|9884.1|9897|9857.4|0
1646706300000|2022-03-08 02:25:00|9921.5|9881.9|9918.7|9879.1|9923.7|9884.1|9913.6|9874|0
1646706600000|2022-03-08 02:30:00|9918.4|9878.8|9925|9885.4|9930.4|9890.8|9918.4|9878.8|0
1646706900000|2022-03-08 02:35:00|9925.1|9885.5|9912.2|9872.6|9927.3|9887.7|9912.2|9872.6|0
1646707200000|2022-03-08 02:40:00|9912.4|9872.8|9927.5|9887.9|9927.5|9887.9|9910.1|9870.5|0
1646707500000|2022-03-08 02:45:00|9930|9890.4|9908.8|9869.2|9930|9890.4|9908.7|9869.1|0
1646707800000|2022-03-08 02:50:00|9910.2|9870.6|9909.8|9870.2|9920.1|9880.5|9908.7|9869.1|0
1646708100000|2022-03-08 02:55:00|9912.2|9872.6|9941.1|9901.5|9942.5|9902.9|9912.2|9872.6|0
1646708400000|2022-03-08 03:00:00|9947.4|9907.6|9956.2|9916.4|9957.4|9917.6|9946.7|9906.9|0
1646708700000|2022-03-08 03:05:00|9959|9919.2|9958.7|9918.9|9962.8|9923|9956.6|9916.8|0
1646709000000|2022-03-08 03:10:00|9953.5|9913.7|9951.9|9912.1|9956.4|9916.6|9947.8|9908|0
1646709300000|2022-03-08 03:15:00|9952.7|9912.9|9973.8|9934|9973.8|9934|9948.3|9908.5|0
1646709600000|2022-03-08 03:20:00|9975.1|9935.3|9966.2|9926.4|9977|9937.2|9965.9|9926.1|0
1646709900000|2022-03-08 03:25:00|9968.7|9928.9|9980.4|9940.6|9980.4|9940.6|9968.7|9928.9|0
1646710200000|2022-03-08 03:30:00|9972.4|9932.6|9962.6|9922.8|9972.4|9932.6|9955.4|9915.6|0
1646710500000|2022-03-08 03:35:00|9963.6|9923.8|9944.5|9904.9|9967.2|9927.4|9944.5|9904.9|0
1646710800000|2022-03-08 03:40:00|9937.6|9898|9922|9882.4|9938|9898.4|9922|9882.4|0
1646711100000|2022-03-08 03:45:00|9913.4|9873.8|9904.7|9865.1|9920.2|9880.6|9901.8|9862.2|0
1646711400000|2022-03-08 03:50:00|9908|9868.4|9891|9851.6|9913.3|9873.7|9887.8|9848.4|0
1646711700000|2022-03-08 03:55:00|9888.3|9848.9|9881.5|9842.1|9890.8|9851.4|9875.6|9836.2|0
1646712000000|2022-03-08 04:00:00|9882|9842.6|9874.3|9834.9|9882|9842.6|9867.9|9828.5|0
1646712300000|2022-03-08 04:05:00|9878.3|9838.9|9860.3|9820.9|9878.3|9838.9|9853.5|9814.1|0
1646712600000|2022-03-08 04:10:00|9860.9|9821.5|9864.3|9824.9|9864.3|9824.9|9857.1|9817.7|0
1646712900000|2022-03-08 04:15:00|9864.9|9825.5|9851.4|9812|9865.2|9825.8|9851.4|9812|0
1646713200000|2022-03-08 04:20:00|9845.8|9806.4|9844|9804.8|9850.1|9810.7|9843.3|9804.1|0
1646713500000|2022-03-08 04:25:00|9842.7|9803.5|9877.3|9837.9|9877.3|9837.9|9842.7|9803.5|0
1646713800000|2022-03-08 04:30:00|9877|9837.6|9868.8|9829.4|9881.9|9842.5|9868.8|9829.4|0
1646714100000|2022-03-08 04:35:00|9866.3|9826.9|9878|9838.6|9883.2|9843.8|9866.3|9826.9|0
1646714400000|2022-03-08 04:40:00|9875.9|9836.5|9881.5|9842.1|9882.3|9842.9|9869.8|9830.4|0
1646714700000|2022-03-08 04:45:00|9881.3|9841.9|9864.4|9825|9881.3|9841.9|9859.3|9819.9|0
1646715000000|2022-03-08 04:50:00|9851.8|9812.4|9856.1|9816.7|9857.8|9818.4|9851.8|9812.4|0
1646715300000|2022-03-08 04:55:00|9863.5|9824.1|9866.2|9826.8|9869.9|9830.5|9857.8|9818.4|0
1646781000000|2022-03-08 23:10:00|10019.1|9979.1|10036.2|9996.2|10036.2|9996.2|10004.9|9964.9|0
1646781300000|2022-03-08 23:15:00|10023.2|9983.2|10012.5|9972.5|10025.1|9985.1|10006.5|9966.5|0
1646781600000|2022-03-08 23:20:00|10002.6|9962.6|10013.6|9973.6|10026.2|9986.2|10002.6|9962.6|0
1646781900000|2022-03-08 23:25:00|10008.6|9968.6|10024.9|9984.9|10031.2|9991.2|9996.3|9956.3|0
1646782200000|2022-03-08 23:30:00|10022.7|9982.7|9999.5|9959.5|10022.7|9982.7|9998.9|9958.9|0
1646782500000|2022-03-08 23:35:00|9981.8|9942|9986.5|9946.7|9990.3|9950.5|9974.6|9934.8|0
1646782800000|2022-03-08 23:40:00|9993.8|9954|10002|9962|10014.3|9974.3|9991|9951.2|0
1646783100000|2022-03-08 23:45:00|10000.7|9960.7|10014.4|9974.4|10014.6|9974.6|9997.3|9957.3|0
1646783400000|2022-03-08 23:50:00|10010.2|9970.2|10014.8|9974.8|10017.9|9977.9|10006.6|9966.6|0
1646783700000|2022-03-08 23:55:00|10014.4|9974.4|10024|9984|10024|9984|10007.1|9967.1|0
1646784000000|2022-03-09 00:00:00|10012.3|9972.3|10031|9991|10038.3|9998.3|10012.3|9972.3|0
1646784300000|2022-03-09 00:05:00|10031.6|9991.6|10044.2|10004.2|10045.4|10005.2|10031.6|9991.6|0
1646784600000|2022-03-09 00:10:00|10041.8|10001.8|10047.1|10006.9|10050.6|10010.4|10036|9996|0
1646784900000|2022-03-09 00:15:00|10042.6|10002.6|10011.3|9971.3|10042.6|10002.6|10010.1|9970.1|0
1646785200000|2022-03-09 00:20:00|10016.8|9976.8|9999.5|9959.5|10016.8|9976.8|9999.5|9959.5|0
1646785500000|2022-03-09 00:25:00|9996.4|9956.4|9987.8|9948|10000.1|9960.1|9983.9|9944.1|0
1646785800000|2022-03-09 00:30:00|9979.1|9939.3|9963|9923.2|9979.1|9939.3|9961.6|9921.8|0
1646786100000|2022-03-09 00:35:00|9964.5|9924.7|9972|9932.2|9979.2|9939.4|9964.5|9924.7|0
1646786400000|2022-03-09 00:40:00|9962|9922.2|9971.7|9931.9|9971.7|9931.9|9962|9922.2|0
1646786700000|2022-03-09 00:45:00|9969.2|9929.4|9981.5|9941.7|9987.4|9947.6|9967.2|9927.4|0
1646787000000|2022-03-09 00:50:00|9974.7|9934.9|9975.9|9936.1|9978.3|9938.5|9967.6|9927.8|0
1646787300000|2022-03-09 00:55:00|9981.1|9941.3|9950.4|9910.6|9981.1|9941.3|9948.5|9908.7|0
1646787600000|2022-03-09 01:00:00|9944.3|9904.7|9966.7|9926.9|9966.7|9926.9|9944.3|9904.7|0
1646787900000|2022-03-09 01:05:00|9963.4|9923.6|9949.4|9909.6|9963.7|9923.9|9949.4|9909.6|0
1646788200000|2022-03-09 01:10:00|9945.3|9905.5|9947.8|9908|9952.1|9912.3|9940.2|9900.6|0
1646788500000|2022-03-09 01:15:00|9933.6|9894|9929|9889.4|9942.2|9902.6|9928.1|9888.5|0
1646788800000|2022-03-09 01:20:00|9921.1|9881.5|9914.3|9874.7|9925.6|9886|9914.3|9874.7|0
1646789100000|2022-03-09 01:25:00|9916.1|9876.5|9911.9|9872.3|9916.7|9877.1|9907|9867.4|0
1646789400000|2022-03-09 01:30:00|9909.6|9870|9948.4|9908.6|9948.4|9908.6|9906.5|9866.9|0
1646789700000|2022-03-09 01:35:00|9949.8|9910|9933.1|9893.5|9960.6|9920.8|9930.2|9890.6|0
1646790000000|2022-03-09 01:40:00|9934.5|9894.9|9944|9904.4|9944|9904.4|9919.6|9880|0
1646790300000|2022-03-09 01:45:00|9938.6|9899|9930.5|9890.9|9938.6|9899|9929.8|9890.2|0
1646790600000|2022-03-09 01:50:00|9926.5|9886.9|9904.5|9864.9|9930.9|9891.3|9903.9|9864.3|0
1646790900000|2022-03-09 01:55:00|9905.6|9866|9922|9882.4|9922|9882.4|9895.1|9855.5|0
1646791200000|2022-03-09 02:00:00|9928.2|9888.6|9937.6|9898|9944.5|9904.9|9928.2|9888.6|0
1646791500000|2022-03-09 02:05:00|9939.7|9900.1|9910.4|9870.8|9939.7|9900.1|9910.4|9870.8|0
1646791800000|2022-03-09 02:10:00|9910.5|9870.9|9918.2|9878.6|9921.7|9882.1|9910.5|9870.9|0
1646792100000|2022-03-09 02:15:00|9921|9881.4|9923.6|9884|9930.2|9890.6|9919.8|9880.2|0
1646792400000|2022-03-09 02:20:00|9926.5|9886.9|9924.4|9884.8|9935.6|9896|9921|9881.4|0
1646792700000|2022-03-09 02:25:00|9918.4|9878.8|9923.2|9883.6|9935.6|9896|9918.4|9878.8|0
1646793000000|2022-03-09 02:30:00|9929.2|9889.6|9935.6|9896|9935.9|9896.3|9927.8|9888.2|0
1646793300000|2022-03-09 02:35:00|9933.8|9894.2|9937.6|9898|9942.6|9903|9933.8|9894.2|0
1646793600000|2022-03-09 02:40:00|9938.6|9899|9934.7|9895.1|9940.1|9900.5|9933.6|9894|0
1646793900000|2022-03-09 02:45:00|9934.3|9894.7|9927.7|9888.1|9935.2|9895.6|9927.7|9888.1|0
1646794200000|2022-03-09 02:50:00|9925.7|9886.1|9919.4|9879.8|9925.7|9886.1|9919.4|9879.8|0
1646794500000|2022-03-09 02:55:00|9920.9|9881.3|9940.5|9900.9|9948.5|9908.7|9920.9|9881.3|0
1646794800000|2022-03-09 03:00:00|9945.6|9905.8|9940.5|9900.9|9954.8|9915|9935.9|9896.3|0
1646795100000|2022-03-09 03:05:00|9934.7|9895.1|9932.9|9893.3|9938.5|9898.9|9931.3|9891.7|0
1646795400000|2022-03-09 03:10:00|9933|9893.4|9913.9|9874.3|9935.3|9895.7|9909.4|9869.8|0
1646795700000|2022-03-09 03:15:00|9913.4|9873.8|9898.8|9859.2|9915.7|9876.1|9898.8|9859.2|0
1646796000000|2022-03-09 03:20:00|9897.3|9857.7|9890.2|9850.8|9902|9862.4|9885.2|9845.8|0
1646796300000|2022-03-09 03:25:00|9893.8|9854.4|9892|9852.6|9893.8|9854.4|9875.8|9836.4|0
1646796600000|2022-03-09 03:30:00|9887.4|9848|9905.6|9866|9913.4|9873.8|9887.4|9848|0
1646796900000|2022-03-09 03:35:00|9912.4|9872.8|9894|9854.6|9914.2|9874.6|9893.8|9854.4|0
1646797200000|2022-03-09 03:40:00|9894.2|9854.8|9898.7|9859.1|9903|9863.4|9887.1|9847.7|0
1646797500000|2022-03-09 03:45:00|9898.2|9858.6|9883.3|9843.9|9900.2|9860.6|9880.9|9841.5|0
1646797800000|2022-03-09 03:50:00|9885.8|9846.4|9887.8|9848.4|9893.6|9854.2|9885.8|9846.4|0
1646798100000|2022-03-09 03:55:00|9881.6|9842.2|9882.2|9842.8|9888.8|9849.4|9877.8|9838.4|0
1646798400000|2022-03-09 04:00:00|9881.4|9842|9880|9840.6|9884.2|9844.8|9874.7|9835.3|0
1646798700000|2022-03-09 04:05:00|9880.4|9841|9876.8|9837.4|9884.3|9844.9|9876.8|9837.4|0
1646799000000|2022-03-09 04:10:00|9876.4|9837|9866.9|9827.5|9876.4|9837|9866.9|9827.5|0
1646799300000|2022-03-09 04:15:00|9871.7|9832.3|9866.4|9827|9871.7|9832.3|9863|9823.6|0
1646799600000|2022-03-09 04:20:00|9868.1|9828.7|9869.6|9830.2|9873|9833.6|9867.6|9828.2|0
1646799900000|2022-03-09 04:25:00|9872.4|9833|9887.5|9848.1|9887.5|9848.1|9864.6|9825.2|0
1646800200000|2022-03-09 04:30:00|9891|9851.6|9883.5|9844.1|9891|9851.6|9882.1|9842.7|0
1646800500000|2022-03-09 04:35:00|9886.2|9846.8|9889.8|9850.4|9890.6|9851.2|9886.2|9846.8|0
1646800800000|2022-03-09 04:40:00|9889|9849.6|9886.8|9847.4|9892.8|9853.4|9884.8|9845.4|0
1646801100000|2022-03-09 04:45:00|9882.5|9843.1|9886.9|9847.5|9893.2|9853.8|9874.5|9835.1|0
1646801400000|2022-03-09 04:50:00|9887.7|9848.3|9879.2|9839.8|9888|9848.6|9879.2|9839.8|0
1646801700000|2022-03-09 04:55:00|9882|9842.6|9866.1|9826.7|9885.6|9846.2|9861.6|9822.2|0
1646867400000|2022-03-09 23:10:00|9450.8|9413|9496.1|9458.1|9504.4|9466.4|9450.8|9413|0
1646867700000|2022-03-09 23:15:00|9499.3|9461.3|9449|9411.2|9499.3|9461.3|9446.3|9408.5|0
1646868000000|2022-03-09 23:20:00|9457.3|9419.5|9498.4|9460.4|9511.1|9473.1|9453.5|9415.7|0
1646868300000|2022-03-09 23:25:00|9498.6|9460.6|9510.8|9472.8|9510.8|9472.8|9494.8|9456.8|0
1646868600000|2022-03-09 23:30:00|9519.1|9481.1|9532.9|9494.9|9547.3|9509.1|9519.1|9481.1|0
1646868900000|2022-03-09 23:35:00|9539.3|9501.3|9529.6|9491.6|9547.6|9509.4|9515.6|9477.6|0
1646869200000|2022-03-09 23:40:00|9516|9478|9529.5|9491.5|9541.6|9503.6|9516|9478|0
1646869500000|2022-03-09 23:45:00|9521.1|9483.1|9531.5|9493.5|9534.9|9496.9|9517.7|9479.7|0
1646869800000|2022-03-09 23:50:00|9530.8|9492.8|9573.2|9535|9573.2|9535|9530.8|9492.8|0
1646870100000|2022-03-09 23:55:00|9569.7|9531.5|9551.9|9513.7|9569.7|9531.5|9541.7|9503.7|0
1646870400000|2022-03-10 00:00:00|9547.8|9509.6|9560.9|9522.7|9560.9|9522.7|9539.5|9501.5|0
1646870700000|2022-03-10 00:05:00|9564.7|9526.5|9546.9|9508.7|9564.7|9526.5|9546.9|9508.7|0
1646871000000|2022-03-10 00:10:00|9552.8|9514.6|9551.2|9513|9556.7|9518.5|9543.6|9505.6|0
1646871300000|2022-03-10 00:15:00|9556.6|9518.4|9583|9544.8|9590.4|9552.2|9556.6|9518.4|0
1646871600000|2022-03-10 00:20:00|9580|9541.8|9601.5|9563.1|9605.2|9566.8|9578.2|9540|0
1646871900000|2022-03-10 00:25:00|9609.5|9571.1|9616.8|9578.4|9635.2|9596.8|9609.5|9571.1|0
1646872200000|2022-03-10 00:30:00|9622.4|9584|9623.8|9585.4|9629.7|9591.3|9614.2|9575.8|0
1646872500000|2022-03-10 00:35:00|9624.7|9586.3|9634.9|9596.5|9634.9|9596.5|9622.1|9583.7|0
1646872800000|2022-03-10 00:40:00|9634.3|9595.9|9590.4|9552.2|9634.3|9595.9|9588.6|9550.4|0
1646873100000|2022-03-10 00:45:00|9591.3|9553.1|9582.7|9544.5|9591.3|9553.1|9575.5|9537.3|0
1646873400000|2022-03-10 00:50:00|9581|9542.8|9601.5|9563.1|9611|9572.6|9578.8|9540.6|0
1646873700000|2022-03-10 00:55:00|9600.9|9562.5|9588.2|9550|9609.5|9571.1|9588.2|9550|0
1646874000000|2022-03-10 01:00:00|9588.8|9550.6|9586.2|9548|9602.4|9564|9586.2|9548|0
1646874300000|2022-03-10 01:05:00|9587.3|9549.1|9600.3|9561.9|9600.3|9561.9|9583.2|9545|0
1646874600000|2022-03-10 01:10:00|9588|9549.8|9576.1|9537.9|9589.1|9550.9|9576.1|9537.9|0
1646874900000|2022-03-10 01:15:00|9574|9535.8|9578.5|9540.3|9583.3|9545.1|9571.2|9533|0
1646875200000|2022-03-10 01:20:00|9582.7|9544.5|9613.1|9574.7|9613.1|9574.7|9577.8|9539.6|0
1646875500000|2022-03-10 01:25:00|9605.5|9567.1|9625.8|9587.4|9625.8|9587.4|9605.5|9567.1|0
1646875800000|2022-03-10 01:30:00|9625.5|9587.1|9611.2|9572.8|9630.4|9592|9611.2|9572.8|0
1646876100000|2022-03-10 01:35:00|9616.8|9578.4|9610.5|9572.1|9622.8|9584.4|9590|9551.8|0
1646876400000|2022-03-10 01:40:00|9608.2|9569.8|9623.9|9585.5|9626.6|9588.2|9608.2|9569.8|0
1646876700000|2022-03-10 01:45:00|9621.4|9583|9633.5|9595.1|9633.5|9595.1|9620.6|9582.2|0
1646877000000|2022-03-10 01:50:00|9630.8|9592.4|9643.1|9604.7|9643.1|9604.7|9629.5|9591.1|0
1646877300000|2022-03-10 01:55:00|9638.9|9600.5|9642.8|9604.4|9648.3|9609.7|9638.9|9600.5|0
1646877600000|2022-03-10 02:00:00|9642.1|9603.7|9646.1|9607.5|9654.5|9615.9|9640.6|9602.2|0
1646877900000|2022-03-10 02:05:00|9651.4|9612.8|9648.1|9609.5|9654.9|9616.3|9644.8|9606.2|0
1646878200000|2022-03-10 02:10:00|9652.5|9613.9|9628.7|9590.3|9652.5|9613.9|9628.7|9590.3|0
1646878500000|2022-03-10 02:15:00|9626.6|9588.2|9637.1|9598.7|9646.1|9607.5|9625.4|9587|0
1646878800000|2022-03-10 02:20:00|9647|9608.4|9630.4|9592|9647|9608.4|9623.3|9584.9|0
1646879100000|2022-03-10 02:25:00|9633|9594.6|9650.5|9611.9|9650.5|9611.9|9629.8|9591.4|0
1646879400000|2022-03-10 02:30:00|9649.8|9611.2|9657.3|9618.7|9657.3|9618.7|9640.9|9602.5|0
1646879700000|2022-03-10 02:35:00|9651.3|9612.7|9674.6|9636|9680.4|9641.8|9647.2|9608.6|0
1646880000000|2022-03-10 02:40:00|9678.7|9640.1|9656.5|9617.9|9685.8|9647.2|9656.5|9617.9|0
1646880300000|2022-03-10 02:45:00|9663.8|9625.2|9658.4|9619.8|9663.8|9625.2|9654.6|9616|0
1646880600000|2022-03-10 02:50:00|9657.8|9619.2|9652|9613.4|9657.8|9619.2|9649.5|9610.9|0
1646880900000|2022-03-10 02:55:00|9657|9618.4|9647.3|9608.7|9661.1|9622.5|9647.3|9608.7|0
1646881200000|2022-03-10 03:00:00|9646.6|9608|9641|9602.6|9647.9|9609.3|9641|9602.6|0
1646881500000|2022-03-10 03:05:00|9639|9600.6|9631.6|9593.2|9647.4|9608.8|9627.8|9589.4|0
1646881800000|2022-03-10 03:10:00|9632.2|9593.8|9633.8|9595.4|9635.1|9596.7|9630.3|9591.9|0
1646882100000|2022-03-10 03:15:00|9633.6|9595.2|9648.1|9609.5|9648.1|9609.5|9633.6|9595.2|0
1646882400000|2022-03-10 03:20:00|9649.6|9611|9659|9620.4|9668.2|9629.6|9649.6|9611|0
1646882700000|2022-03-10 03:25:00|9666.9|9628.3|9638.2|9599.8|9666.9|9628.3|9638.2|9599.8|0
1646883000000|2022-03-10 03:30:00|9639.9|9601.5|9637.2|9598.8|9641.5|9603.1|9628.1|9589.7|0
1646883300000|2022-03-10 03:35:00|9639|9600.6|9624.5|9586.1|9642.2|9603.8|9624.5|9586.1|0
1646883600000|2022-03-10 03:40:00|9624.3|9585.9|9619.1|9580.7|9630.7|9592.3|9619.1|9580.7|0
1646883900000|2022-03-10 03:45:00|9618.6|9580.2|9626.3|9587.9|9631.5|9593.1|9615.3|9576.9|0
1646884200000|2022-03-10 03:50:00|9623.8|9585.4|9639.8|9601.4|9642.3|9603.9|9623.8|9585.4|0
1646884500000|2022-03-10 03:55:00|9641|9602.6|9649.4|9610.8|9649.4|9610.8|9638.7|9600.3|0
1646884800000|2022-03-10 04:00:00|9650.9|9612.3|9666.2|9627.6|9666.2|9627.6|9644.5|9605.9|0
1646885100000|2022-03-10 04:05:00|9655.8|9617.2|9659.4|9620.8|9659.4|9620.8|9653|9614.4|0
1646885400000|2022-03-10 04:10:00|9656|9617.4|9651.7|9613.1|9663.1|9624.5|9651.7|9613.1|0
1646885700000|2022-03-10 04:15:00|9652.5|9613.9|9644.4|9605.8|9654.7|9616.1|9644.4|9605.8|0
1646886000000|2022-03-10 04:20:00|9640.6|9602.2|9650.9|9612.3|9651.1|9612.5|9640.6|9602.2|0
1646886300000|2022-03-10 04:25:00|9645.1|9606.5|9637.4|9599|9647.6|9609|9637.4|9599|0
1646886600000|2022-03-10 04:30:00|9642.2|9603.8|9635.4|9597|9642.2|9603.8|9632.8|9594.4|0
1646886900000|2022-03-10 04:35:00|9635.1|9596.7|9643.9|9605.5|9649.7|9611.1|9635.1|9596.7|0
1646887200000|2022-03-10 04:40:00|9647.9|9609.3|9639.8|9601.4|9655.4|9616.8|9639.8|9601.4|0
1646887500000|2022-03-10 04:45:00|9641.8|9603.4|9641.2|9602.8|9646.2|9607.6|9639.9|9601.5|0
1646887800000|2022-03-10 04:50:00|9644.6|9606|9644.6|9606|9646.2|9607.6|9637.7|9599.3|0
1646888100000|2022-03-10 04:55:00|9645.7|9607.1|9618.5|9580.1|9646.5|9607.9|9607.3|9568.9|0
1646953800000|2022-03-10 23:10:00|9606.5|9568.1|9628.7|9590.3|9652.6|9614|9606.5|9568.1|0
1646954100000|2022-03-10 23:15:00|9633.3|9594.9|9640.5|9602.1|9641.1|9602.7|9630.1|9591.7|0
1646954400000|2022-03-10 23:20:00|9640.8|9602.4|9620.9|9582.5|9640.8|9602.4|9620.9|9582.5|0
1646954700000|2022-03-10 23:25:00|9609|9570.6|9582.5|9544.3|9609|9570.6|9582.5|9544.3|0
1646955000000|2022-03-10 23:30:00|9574.8|9536.6|9565.5|9527.3|9579.7|9541.5|9562.1|9523.9|0
1646955300000|2022-03-10 23:35:00|9568.8|9530.6|9559.5|9521.3|9579.6|9541.4|9557.3|9519.1|0
1646955600000|2022-03-10 23:40:00|9562.4|9524.2|9546|9507.8|9562.4|9524.2|9539.4|9501.4|0
1646955900000|2022-03-10 23:45:00|9547.5|9509.3|9563.2|9525|9569.6|9531.4|9547.5|9509.3|0
1646956200000|2022-03-10 23:50:00|9555.3|9517.1|9529.1|9491.1|9555.3|9517.1|9529.1|9491.1|0
1646956500000|2022-03-10 23:55:00|9527.8|9489.8|9541.9|9503.9|9553.5|9515.3|9526.8|9488.8|0
1646956800000|2022-03-11 00:00:00|9544.1|9506|9538.6|9500.6|9546|9507.8|9528.3|9490.3|0
1646957100000|2022-03-11 00:05:00|9541.2|9503.2|9531.6|9493.6|9542.4|9504.4|9527.7|9489.7|0
1646957400000|2022-03-11 00:10:00|9534.2|9496.2|9553.1|9514.9|9554.3|9516.1|9534.2|9496.2|0
1646957700000|2022-03-11 00:15:00|9546.2|9508|9585|9546.8|9585|9546.8|9546.2|9508|0
1646958000000|2022-03-11 00:20:00|9580.6|9542.4|9603|9564.6|9603|9564.6|9580.6|9542.4|0
1646958300000|2022-03-11 00:25:00|9609.3|9570.9|9611.7|9573.3|9617.2|9578.8|9601.7|9563.3|0
1646958600000|2022-03-11 00:30:00|9615.4|9577|9638.8|9600.4|9638.8|9600.4|9615.4|9577|0
1646958900000|2022-03-11 00:35:00|9638.7|9600.3|9609.3|9570.9|9650.3|9611.7|9604.1|9565.7|0
1646959200000|2022-03-11 00:40:00|9607.4|9569|9612.3|9573.9|9616.6|9578.2|9603|9564.6|0
1646959500000|2022-03-11 00:45:00|9612|9573.6|9629.6|9591.2|9630.6|9592.2|9608|9569.6|0
1646959800000|2022-03-11 00:50:00|9632|9593.6|9592.3|9554.1|9634.2|9595.8|9592.1|9553.9|0
1646960100000|2022-03-11 00:55:00|9592.5|9554.3|9588.3|9550.1|9602.4|9564|9587.1|9548.9|0
1646960400000|2022-03-11 01:00:00|9587.3|9549.1|9594.7|9556.3|9596.6|9558.2|9581.4|9543.2|0
1646960700000|2022-03-11 01:05:00|9593.8|9555.6|9600.8|9562.4|9608.2|9569.8|9593.8|9555.6|0
1646961000000|2022-03-11 01:10:00|9599.5|9561.1|9618.9|9580.5|9621.2|9582.8|9599.5|9561.1|0
1646961300000|2022-03-11 01:15:00|9631.8|9593.4|9646.1|9607.5|9647.4|9608.8|9623|9584.6|0
1646961600000|2022-03-11 01:20:00|9641.3|9602.9|9626.8|9588.4|9650.9|9612.3|9626.8|9588.4|0
1646961900000|2022-03-11 01:25:00|9623.4|9585|9625.3|9586.9|9627.7|9589.3|9618.6|9580.2|0
1646962200000|2022-03-11 01:30:00|9627.7|9589.3|9598.1|9559.7|9627.7|9589.3|9598.1|9559.7|0
1646962500000|2022-03-11 01:35:00|9604|9565.6|9610.6|9572.2|9618.8|9580.4|9604|9565.6|0
1646962800000|2022-03-11 01:40:00|9614|9575.6|9607.6|9569.2|9616.5|9578.1|9592.3|9554.1|0
1646963100000|2022-03-11 01:45:00|9611.6|9573.2|9623.1|9584.7|9626.4|9588|9611.6|9573.2|0
1646963400000|2022-03-11 01:50:00|9619.5|9581.1|9626.9|9588.5|9626.9|9588.5|9616.6|9578.2|0
1646963700000|2022-03-11 01:55:00|9630.1|9591.7|9639.5|9601.1|9642.3|9603.9|9630.1|9591.7|0
1646964000000|2022-03-11 02:00:00|9633.9|9595.5|9619.4|9581|9636.4|9598|9619.4|9581|0
1646964300000|2022-03-11 02:05:00|9622.4|9584|9626.8|9588.4|9626.8|9588.4|9616.7|9578.3|0
1646964600000|2022-03-11 02:10:00|9621.3|9582.9|9638.3|9599.9|9638.3|9599.9|9621.3|9582.9|0
1646964900000|2022-03-11 02:15:00|9642.4|9604|9636.4|9598|9645.8|9607.2|9634.3|9595.9|0
1646965200000|2022-03-11 02:20:00|9639|9600.6|9632.4|9594|9639|9600.6|9622.2|9583.8|0
1646965500000|2022-03-11 02:25:00|9630|9591.6|9631.8|9593.4|9632|9593.6|9617.9|9579.5|0
1646965800000|2022-03-11 02:30:00|9632.9|9594.5|9626.9|9588.5|9632.9|9594.5|9622.3|9583.9|0
1646966100000|2022-03-11 02:35:00|9634.6|9596.2|9651.4|9612.8|9651.4|9612.8|9625|9586.6|0
1646966400000|2022-03-11 02:40:00|9653.4|9614.8|9637.4|9599|9656.6|9618|9637.4|9599|0
1646966700000|2022-03-11 02:45:00|9642|9603.6|9652.6|9614|9658.4|9619.8|9641|9602.6|0
1646967000000|2022-03-11 02:50:00|9648|9609.4|9656.3|9617.7|9656.3|9617.7|9637.3|9598.9|0
1646967300000|2022-03-11 02:55:00|9656.6|9618|9651.4|9612.8|9663.4|9624.8|9651.4|9612.8|0
1646967600000|2022-03-11 03:00:00|9652.5|9613.9|9664|9625.4|9664|9625.4|9649.5|9610.9|0
1646967900000|2022-03-11 03:05:00|9662.8|9624.2|9666.8|9628.2|9668.3|9629.7|9658.8|9620.2|0
1646968200000|2022-03-11 03:10:00|9669.2|9630.6|9660.9|9622.3|9669.9|9631.3|9660.9|9622.3|0
1646968500000|2022-03-11 03:15:00|9659.8|9621.2|9671.5|9632.9|9674.8|9636.2|9656.3|9617.7|0
1646968800000|2022-03-11 03:20:00|9671.2|9632.6|9653.7|9615.1|9671.2|9632.6|9653.7|9615.1|0
1646969100000|2022-03-11 03:25:00|9652.5|9613.9|9649.9|9611.3|9655.5|9616.9|9646.7|9608.1|0
1646969400000|2022-03-11 03:30:00|9653.6|9615|9661.1|9622.5|9661.3|9622.7|9649.8|9611.2|0
1646969700000|2022-03-11 03:35:00|9654.6|9616|9658.3|9619.7|9665.9|9627.3|9654.6|9616|0
1646970000000|2022-03-11 03:40:00|9656|9617.4|9662.7|9624.1|9664.8|9626.2|9656|9617.4|0
1646970300000|2022-03-11 03:45:00|9660.3|9621.7|9654.8|9616.2|9664.6|9626|9654.8|9616.2|0
1646970600000|2022-03-11 03:50:00|9653.4|9614.8|9650.3|9611.7|9653.4|9614.8|9642|9603.6|0
1646970900000|2022-03-11 03:55:00|9650.2|9611.6|9657|9618.4|9660.4|9621.8|9648.2|9609.6|0
1646971200000|2022-03-11 04:00:00|9658.9|9620.3|9657.4|9618.8|9660.2|9621.6|9652.7|9614.1|0
1646971500000|2022-03-11 04:05:00|9654.3|9615.7|9657|9618.4|9662.8|9624.2|9653.3|9614.7|0
1646971800000|2022-03-11 04:10:00|9655.7|9617.1|9652.7|9614.1|9655.7|9617.1|9650.4|9611.8|0
1646972100000|2022-03-11 04:15:00|9651.1|9612.5|9650|9611.4|9657.7|9619.1|9646.2|9607.6|0
1646972400000|2022-03-11 04:20:00|9651.7|9613.1|9659|9620.4|9661.2|9622.6|9651.7|9613.1|0
1646972700000|2022-03-11 04:25:00|9665.7|9627.1|9672.2|9633.6|9673.1|9634.5|9660|9621.4|0
1646973000000|2022-03-11 04:30:00|9674.7|9636.1|9678.6|9640|9678.6|9640|9674.7|9636.1|0
1646973300000|2022-03-11 04:35:00|9673.9|9635.3|9667.4|9628.8|9673.9|9635.3|9667.3|9628.7|0
1646973600000|2022-03-11 04:40:00|9667.6|9629|9669.9|9631.3|9672.1|9633.5|9662.4|9623.8|0
1646973900000|2022-03-11 04:45:00|9668.4|9629.8|9672.3|9633.7|9674.3|9635.7|9668.4|9629.8|0
1646974200000|2022-03-11 04:50:00|9668.9|9630.3|9667.2|9628.6|9668.9|9630.3|9663.5|9624.9|0
1646974500000|2022-03-11 04:55:00|9660.9|9622.3|9656.6|9618|9660.9|9622.3|9647.4|9608.8|0
1647213000000|2022-03-13 23:10:00|9691.2|9652.6|9759|9720|9759|9720|9689.1|9650.5|0
1647213300000|2022-03-13 23:15:00|9766.4|9727.4|9789.6|9750.6|9795.3|9756.1|9766.4|9727.4|0
1647213600000|2022-03-13 23:20:00|9786|9747|9765.8|9726.8|9796|9756.8|9765.2|9726.2|0
1647213900000|2022-03-13 23:25:00|9762.9|9723.9|9770.6|9731.6|9785.3|9746.3|9762.9|9723.9|0
1647214200000|2022-03-13 23:30:00|9764.3|9725.3|9741.7|9702.9|9764.3|9725.3|9741.7|9702.9|0
1647214500000|2022-03-13 23:35:00|9739.8|9701|9739.9|9701.1|9746.9|9707.9|9736.6|9697.8|0
1647214800000|2022-03-13 23:40:00|9737.4|9698.6|9686.9|9648.3|9740.8|9702|9686.9|9648.3|0
1647215100000|2022-03-13 23:45:00|9690.9|9652.3|9680.5|9641.9|9703.7|9664.9|9680.5|9641.9|0
1647215400000|2022-03-13 23:50:00|9675.2|9636.6|9658.3|9619.7|9675.2|9636.6|9655.1|9616.5|0
1647215700000|2022-03-13 23:55:00|9658.9|9620.3|9661.8|9623.2|9669.5|9630.9|9655.7|9617.1|0
1647216000000|2022-03-14 00:00:00|9658.7|9620.1|9664.4|9625.8|9677.4|9638.8|9658.7|9620.1|0
1647216300000|2022-03-14 00:05:00|9671.2|9632.6|9663.9|9625.3|9683.2|9644.6|9658.3|9619.7|0
1647216600000|2022-03-14 00:10:00|9666.4|9627.8|9681.5|9642.9|9688.3|9649.7|9666.4|9627.8|0
1647216900000|2022-03-14 00:15:00|9679.2|9640.6|9690|9651.4|9699|9660.2|9679.2|9640.6|0
1647217200000|2022-03-14 00:20:00|9693|9654.4|9665.4|9626.8|9693.1|9654.5|9665.4|9626.8|0
1647217500000|2022-03-14 00:25:00|9662.1|9623.5|9674.3|9635.7|9674.3|9635.7|9651.8|9613.2|0
1647217800000|2022-03-14 00:30:00|9667.5|9628.9|9647|9608.4|9671.6|9633|9647|9608.4|0
1647218100000|2022-03-14 00:35:00|9643.5|9605.1|9637.7|9599.3|9643.5|9605.1|9635|9596.6|0
1647218400000|2022-03-14 00:40:00|9637.9|9599.5|9637.3|9598.9|9646.7|9608.1|9635.8|9597.4|0
1647218700000|2022-03-14 00:45:00|9638.4|9600|9651.2|9612.6|9651.2|9612.6|9630.1|9591.7|0
1647219000000|2022-03-14 00:50:00|9652.1|9613.5|9668.3|9629.7|9669.5|9630.9|9648.4|9609.8|0
1647219300000|2022-03-14 00:55:00|9672.5|9633.9|9671.7|9633.1|9675.2|9636.6|9670.3|9631.7|0
1647219600000|2022-03-14 01:00:00|9672.5|9633.9|9669.7|9631.1|9679.6|9641|9669.7|9631.1|0
1647219900000|2022-03-14 01:05:00|9668.6|9630|9672.2|9633.6|9678.4|9639.8|9662.3|9623.7|0
1647220200000|2022-03-14 01:10:00|9671.4|9632.8|9678.2|9639.6|9684.8|9646.2|9671.4|9632.8|0
1647220500000|2022-03-14 01:15:00|9679.3|9640.7|9700.4|9661.6|9700.4|9661.6|9673.9|9635.3|0
1647220800000|2022-03-14 01:20:00|9700.8|9662|9688.6|9650|9706|9667.2|9688.6|9650|0
1647221100000|2022-03-14 01:25:00|9689.6|9651|9672.9|9634.3|9689.6|9651|9672.9|9634.3|0
1647221400000|2022-03-14 01:30:00|9669.5|9630.9|9670.4|9631.8|9677.1|9638.5|9669.5|9630.9|0
1647221700000|2022-03-14 01:35:00|9670.9|9632.3|9670.8|9632.2|9683|9644.4|9668.1|9629.5|0
1647222000000|2022-03-14 01:40:00|9671.1|9632.5|9669.2|9630.6|9677|9638.4|9669.1|9630.5|0
1647222300000|2022-03-14 01:45:00|9673.5|9634.9|9656.4|9617.8|9673.5|9634.9|9653.9|9615.3|0
1647222600000|2022-03-14 01:50:00|9649.5|9610.9|9662|9623.4|9662|9623.4|9649.3|9610.7|0
1647222900000|2022-03-14 01:55:00|9669.3|9630.7|9658.6|9620|9669.3|9630.7|9658.6|9620|0
1647223200000|2022-03-14 02:00:00|9657.1|9618.5|9669.2|9630.6|9669.2|9630.6|9657.1|9618.5|0
1647223500000|2022-03-14 02:05:00|9666.1|9627.5|9672.9|9634.3|9672.9|9634.3|9662.1|9623.5|0
1647223800000|2022-03-14 02:10:00|9674|9635.4|9673.5|9634.9|9674|9635.4|9671.1|9632.5|0
1647224100000|2022-03-14 02:15:00|9674.3|9635.7|9665.5|9626.9|9674.3|9635.7|9657.5|9618.9|0
1647224400000|2022-03-14 02:20:00|9665.7|9627.1|9669.6|9631|9670.6|9632|9661.9|9623.3|0
1647224700000|2022-03-14 02:25:00|9667.4|9628.8|9654|9615.4|9667.4|9628.8|9652.4|9613.8|0
1647225000000|2022-03-14 02:30:00|9653.7|9615.1|9655.7|9617.1|9659.9|9621.3|9653.7|9615.1|0
1647225300000|2022-03-14 02:35:00|9657|9618.4|9672.3|9633.7|9675|9636.4|9655.9|9617.3|0
1647225600000|2022-03-14 02:40:00|9670.5|9631.9|9668.7|9630.1|9676.5|9637.9|9668.2|9629.6|0
1647225900000|2022-03-14 02:45:00|9670.1|9631.5|9671.1|9632.5|9682.6|9644|9666.5|9627.9|0
1647226200000|2022-03-14 02:50:00|9667.5|9628.9|9658.7|9620.1|9669.6|9631|9651.2|9612.6|0
1647226500000|2022-03-14 02:55:00|9659|9620.4|9636.5|9598.1|9661.5|9622.9|9636.5|9598.1|0
1647226800000|2022-03-14 03:00:00|9642.6|9604.2|9643.7|9605.3|9647.6|9609|9638.7|9600.3|0
1647227100000|2022-03-14 03:05:00|9646.1|9607.5|9646.4|9607.8|9654.6|9616|9644.8|9606.2|0
1647227400000|2022-03-14 03:10:00|9647.9|9609.3|9645.7|9607.1|9647.9|9609.3|9644.1|9605.7|0
1647227700000|2022-03-14 03:15:00|9650.3|9611.7|9641.9|9603.5|9652.2|9613.6|9641.9|9603.5|0
1647228000000|2022-03-14 03:20:00|9644.4|9605.8|9651.1|9612.5|9651.1|9612.5|9644.3|9605.8|0
1647228300000|2022-03-14 03:25:00|9649.6|9611|9648.6|9610|9654|9615.4|9646.8|9608.2|0
1647228600000|2022-03-14 03:30:00|9652.3|9613.7|9639.6|9601.2|9652.3|9613.7|9637.9|9599.5|0
1647228900000|2022-03-14 03:35:00|9637.1|9598.7|9625.5|9587.1|9637.1|9598.7|9625.5|9587.1|0
1647229200000|2022-03-14 03:40:00|9625.6|9587.2|9630.7|9592.3|9632.4|9594|9623.8|9585.4|0
1647229500000|2022-03-14 03:45:00|9633.7|9595.3|9627.7|9589.3|9633.7|9595.3|9625.7|9587.3|0
1647229800000|2022-03-14 03:50:00|9628.1|9589.7|9628|9589.6|9630.1|9591.7|9626.2|9587.8|0
1647230100000|2022-03-14 03:55:00|9627.6|9589.2|9638|9599.6|9638|9599.6|9626.5|9588.1|0
1647230400000|2022-03-14 04:00:00|9634.5|9596.1|9646|9607.4|9646.9|9608.3|9634.5|9596.1|0
1647230700000|2022-03-14 04:05:00|9647|9608.4|9651.6|9613|9651.6|9613|9645|9606.4|0
1647231000000|2022-03-14 04:10:00|9649.3|9610.7|9651.5|9612.9|9651.5|9612.9|9645|9606.4|0
1647231300000|2022-03-14 04:15:00|9648.8|9610.2|9650.3|9611.7|9655.1|9616.5|9648.8|9610.2|0
1647231600000|2022-03-14 04:20:00|9649.2|9610.6|9652.1|9613.5|9652.1|9613.5|9640.4|9602|0
1647231900000|2022-03-14 04:25:00|9656.1|9617.5|9653.5|9614.9|9664.2|9625.6|9653.5|9614.9|0
1647232200000|2022-03-14 04:30:00|9651.2|9612.6|9660.1|9621.5|9662.4|9623.8|9648.8|9610.2|0
1647232500000|2022-03-14 04:35:00|9663.3|9624.7|9662.1|9623.5|9666.4|9627.8|9660.6|9622|0
1647232800000|2022-03-14 04:40:00|9662.2|9623.6|9652.5|9613.9|9663.3|9624.7|9648.9|9610.3|0
1647233100000|2022-03-14 04:45:00|9651.6|9613|9657.4|9618.8|9657.9|9619.3|9650.2|9611.6|0
1647233400000|2022-03-14 04:50:00|9651.4|9612.8|9651.2|9612.6|9653.7|9615.1|9650|9611.4|0
1647233700000|2022-03-14 04:55:00|9654.1|9615.5|9651.8|9613.2|9654.1|9615.5|9647.4|9608.8|0
1647299400000|2022-03-14 23:10:00|9354.9|9317.5|9365|9327.6|9366.4|9329|9321.1|9283.9|0
1647299700000|2022-03-14 23:15:00|9377.3|9339.9|9382.8|9345.4|9389.4|9352|9371.3|9333.9|0
1647300000000|2022-03-14 23:20:00|9394.8|9357.2|9423.1|9385.5|9423.1|9385.5|9385|9347.6|0
1647300300000|2022-03-14 23:25:00|9425.1|9387.5|9405.1|9367.5|9427.6|9390|9405.1|9367.5|0
1647300600000|2022-03-14 23:30:00|9401.4|9363.8|9403.3|9365.7|9406.9|9369.3|9393|9355.6|0
1647300900000|2022-03-14 23:35:00|9409.2|9371.6|9355|9317.6|9412|9374.4|9355|9317.6|0
1647301200000|2022-03-14 23:40:00|9355.4|9318|9362|9324.6|9367.4|9330|9355.4|9318|0
1647301500000|2022-03-14 23:45:00|9354|9316.6|9359.1|9321.7|9367.8|9330.4|9354|9316.6|0
1647301800000|2022-03-14 23:50:00|9358.9|9321.5|9352.2|9314.8|9358.9|9321.5|9341.3|9304.1|0
1647302100000|2022-03-14 23:55:00|9350.6|9313.2|9373.7|9336.3|9387.5|9350.1|9350.6|9313.2|0
1647302400000|2022-03-15 00:00:00|9377.5|9340.1|9398.6|9361|9399.1|9361.5|9377.5|9340.1|0
1647302700000|2022-03-15 00:05:00|9391.5|9354.1|9391.2|9353.8|9405.2|9367.6|9391.2|9353.8|0
1647303000000|2022-03-15 00:10:00|9394.6|9357|9376.8|9339.4|9401.2|9363.6|9363.9|9326.5|0
1647303300000|2022-03-15 00:15:00|9378.9|9341.5|9382.9|9345.5|9385|9347.6|9372.2|9334.8|0
1647303600000|2022-03-15 00:20:00|9383.3|9345.9|9378.7|9341.3|9384.2|9346.8|9375.6|9338.2|0
1647303900000|2022-03-15 00:25:00|9378.1|9340.7|9369.5|9332.1|9379.2|9341.8|9369.5|9332.1|0
1647304200000|2022-03-15 00:30:00|9364.8|9327.4|9377.6|9340.2|9377.6|9340.2|9364.8|9327.4|0
1647304500000|2022-03-15 00:35:00|9377.8|9340.4|9377.4|9340|9377.8|9340.4|9365.7|9328.3|0
1647304800000|2022-03-15 00:40:00|9377|9339.6|9394.5|9356.9|9396.9|9359.3|9377|9339.6|0
1647305100000|2022-03-15 00:45:00|9408.6|9371|9401.3|9363.7|9408.6|9371|9401|9363.4|0
1647305400000|2022-03-15 00:50:00|9400.7|9363.1|9411.1|9373.5|9411.4|9373.8|9400.7|9363.1|0
1647305700000|2022-03-15 00:55:00|9410.1|9372.5|9408.9|9371.3|9418.8|9381.2|9405.1|9367.5|0
1647306000000|2022-03-15 01:00:00|9409.2|9371.6|9408.8|9371.2|9416.5|9378.9|9406|9368.4|0
1647306300000|2022-03-15 01:05:00|9416.3|9378.7|9408.4|9370.8|9416.3|9378.7|9403.5|9365.9|0
1647306600000|2022-03-15 01:10:00|9409.8|9372.2|9407|9369.4|9417.2|9379.6|9402.3|9364.7|0
1647306900000|2022-03-15 01:15:00|9404.1|9366.5|9394.7|9357.1|9412.1|9374.5|9394.7|9357.1|0
1647307200000|2022-03-15 01:20:00|9378.2|9340.8|9382.6|9345.2|9388.1|9350.7|9377.2|9339.8|0
1647307500000|2022-03-15 01:25:00|9379.2|9341.8|9360.2|9322.8|9381.7|9344.3|9360.2|9322.8|0
1647307800000|2022-03-15 01:30:00|9364.7|9327.3|9349.2|9311.8|9364.7|9327.3|9345.4|9308|0
1647308100000|2022-03-15 01:35:00|9347.1|9309.7|9309.5|9272.3|9347.1|9309.7|9307.2|9270|0
1647308400000|2022-03-15 01:40:00|9306.3|9269.1|9301.2|9264|9310.9|9273.7|9295.9|9258.7|0
1647308700000|2022-03-15 01:45:00|9302.3|9265.1|9323.2|9286|9323.2|9286|9302.3|9265.1|0
1647309000000|2022-03-15 01:50:00|9317.8|9280.6|9292.6|9255.6|9317.8|9280.6|9292.6|9255.6|0
1647309300000|2022-03-15 01:55:00|9296.7|9259.5|9291.9|9254.9|9296.7|9259.5|9284.5|9247.5|0
1647309600000|2022-03-15 02:00:00|9295.7|9258.5|9307.9|9270.7|9314.8|9277.6|9295.7|9258.5|0
1647309900000|2022-03-15 02:05:00|9307.2|9270|9316.7|9279.5|9319|9281.8|9307.2|9270|0
1647310200000|2022-03-15 02:10:00|9319.4|9282.2|9336.9|9299.7|9336.9|9299.7|9315.6|9278.4|0
1647310500000|2022-03-15 02:15:00|9334.8|9297.6|9338.6|9301.4|9345.6|9308.2|9334.2|9297|0
1647310800000|2022-03-15 02:20:00|9340.6|9303.4|9327.6|9290.4|9342.4|9305.2|9323.1|9285.9|0
1647311100000|2022-03-15 02:25:00|9326.2|9289|9324.5|9287.3|9326.4|9289.2|9320.4|9283.2|0
1647311400000|2022-03-15 02:30:00|9322.8|9285.6|9345.4|9308|9345.4|9308|9322.8|9285.6|0
1647311700000|2022-03-15 02:35:00|9342.7|9305.5|9350.9|9313.5|9353.2|9315.8|9342.7|9305.5|0
1647312000000|2022-03-15 02:40:00|9351.2|9313.8|9354.9|9317.5|9355.5|9318.1|9349.8|9312.4|0
1647312300000|2022-03-15 02:45:00|9352.9|9315.5|9356.6|9319.2|9360|9322.6|9350.1|9312.7|0
1647312600000|2022-03-15 02:50:00|9351.9|9314.5|9353.5|9316.1|9354|9316.6|9348.8|9311.4|0
1647312900000|2022-03-15 02:55:00|9352.6|9315.2|9357.2|9319.8|9360.5|9323.1|9352.6|9315.2|0
1647313200000|2022-03-15 03:00:00|9365.1|9327.7|9397.3|9359.7|9397.3|9359.7|9365.1|9327.7|0
1647313500000|2022-03-15 03:05:00|9417.5|9379.9|9419.8|9382.2|9429.3|9391.7|9415.3|9377.7|0
1647313800000|2022-03-15 03:10:00|9416.9|9379.3|9427|9389.4|9427|9389.4|9416.9|9379.3|0
1647314100000|2022-03-15 03:15:00|9436.6|9399|9416.6|9379|9436.6|9399|9415.2|9377.6|0
1647314400000|2022-03-15 03:20:00|9416.4|9378.8|9408.3|9370.7|9416.4|9378.8|9408.3|9370.7|0
1647314700000|2022-03-15 03:25:00|9411.9|9374.3|9402.6|9365|9411.9|9374.3|9399.6|9362|0
1647315000000|2022-03-15 03:30:00|9401.9|9364.3|9398.5|9360.9|9405.7|9368.1|9389.9|9352.5|0
1647315300000|2022-03-15 03:35:00|9396.9|9359.3|9404.8|9367.2|9405|9367.4|9394|9356.4|0
1647315600000|2022-03-15 03:40:00|9405.9|9368.3|9401.8|9364.2|9407.5|9369.9|9393.3|9355.9|0
1647315900000|2022-03-15 03:45:00|9401.3|9363.7|9412.7|9375.1|9413.8|9376.2|9401.3|9363.7|0
1647316200000|2022-03-15 03:50:00|9411.7|9374.1|9412.2|9374.6|9417.6|9380|9403.5|9365.9|0
1647316500000|2022-03-15 03:55:00|9411.7|9374.1|9414|9376.4|9419.9|9382.3|9411.7|9374.1|0
1647316800000|2022-03-15 04:00:00|9419|9381.4|9419.4|9381.8|9423.8|9386.2|9418.3|9380.7|0
1647317100000|2022-03-15 04:05:00|9415.4|9377.8|9426.9|9389.3|9434.6|9397|9415.4|9377.8|0
1647317400000|2022-03-15 04:10:00|9422.8|9385.2|9421.8|9384.2|9422.8|9385.2|9415.6|9378|0
1647317700000|2022-03-15 04:15:00|9423.1|9385.5|9412.2|9374.6|9423.1|9385.5|9411.3|9373.7|0
1647318000000|2022-03-15 04:20:00|9409.8|9372.2|9422|9384.4|9425|9387.4|9406.2|9368.6|0
1647318300000|2022-03-15 04:25:00|9419.5|9381.9|9411.7|9374.1|9421.6|9384|9410|9372.4|0
1647318600000|2022-03-15 04:30:00|9405|9367.4|9416.3|9378.7|9421.4|9383.8|9405|9367.4|0
1647318900000|2022-03-15 04:35:00|9420.2|9382.6|9406|9368.4|9420.2|9382.6|9406|9368.4|0
1647319200000|2022-03-15 04:40:00|9409.4|9371.8|9410|9372.4|9416.1|9378.5|9409.4|9371.8|0
1647319500000|2022-03-15 04:45:00|9413.4|9375.8|9415.4|9377.8|9415.5|9377.9|9408.4|9370.8|0
1647319800000|2022-03-15 04:50:00|9414.4|9376.8|9415.1|9377.5|9421.5|9383.9|9413.4|9375.8|0
1647320100000|2022-03-15 04:55:00|9419.3|9381.7|9413.2|9375.6|9419.3|9381.7|9400.4|9362.8|0
1647385800000|2022-03-15 23:10:00|9333.6|9296.4|9326.8|9289.6|9354.5|9317.1|9323.4|9286.2|0
1647386100000|2022-03-15 23:15:00|9328.1|9290.9|9322.4|9285.2|9334.5|9297.3|9311.5|9274.3|0
1647386400000|2022-03-15 23:20:00|9321.4|9284.2|9311.2|9274|9337.6|9300.4|9311.2|9274|0
1647386700000|2022-03-15 23:25:00|9304.6|9267.4|9309.7|9272.5|9313|9275.8|9304.6|9267.4|0
1647387000000|2022-03-15 23:30:00|9308.7|9271.5|9297.6|9260.4|9310|9272.8|9288.8|9251.8|0
1647387300000|2022-03-15 23:35:00|9297.1|9259.9|9354.9|9317.5|9354.9|9317.5|9294|9256.8|0
1647387600000|2022-03-15 23:40:00|9356|9318.6|9360.9|9323.5|9368.4|9331|9341.4|9304.2|0
1647387900000|2022-03-15 23:45:00|9362.9|9325.5|9355.4|9318|9362.9|9325.5|9354|9316.6|0
1647388200000|2022-03-15 23:50:00|9352.6|9315.2|9345.1|9307.7|9354.7|9317.3|9332.7|9295.5|0
1647388500000|2022-03-15 23:55:00|9348.6|9311.2|9342.2|9305|9360|9322.6|9339|9301.8|0
1647388800000|2022-03-16 00:00:00|9348.2|9310.8|9358.2|9320.8|9369.6|9332.2|9348.2|9310.8|0
1647389100000|2022-03-16 00:05:00|9360.5|9323.1|9343.9|9306.5|9366.4|9329|9343.9|9306.5|0
1647389400000|2022-03-16 00:10:00|9343.5|9306.3|9372.5|9335.1|9375.4|9338|9343.5|9306.3|0
1647389700000|2022-03-16 00:15:00|9373.5|9336.1|9385.5|9348.1|9385.5|9348.1|9369.6|9332.2|0
1647390000000|2022-03-16 00:20:00|9387.9|9350.5|9399.5|9361.9|9399.5|9361.9|9385.7|9348.3|0
1647390300000|2022-03-16 00:25:00|9401.4|9363.8|9420.6|9383|9422.3|9384.7|9401.4|9363.8|0
1647390600000|2022-03-16 00:30:00|9422|9384.4|9412.8|9375.2|9422.2|9384.6|9412.8|9375.2|0
1647390900000|2022-03-16 00:35:00|9412.6|9375|9399.5|9361.9|9412.6|9375|9399.5|9361.9|0
1647391200000|2022-03-16 00:40:00|9399.3|9361.7|9409.1|9371.5|9415.2|9377.6|9394.9|9357.3|0
1647391500000|2022-03-16 00:45:00|9407.2|9369.6|9416.8|9379.2|9425.2|9387.6|9407.2|9369.6|0
1647391800000|2022-03-16 00:50:00|9417.2|9379.6|9416.9|9379.3|9420.1|9382.5|9414.9|9377.3|0
1647392100000|2022-03-16 00:55:00|9427.8|9390.2|9417.8|9380.2|9430.7|9393.1|9416.9|9379.3|0
1647392400000|2022-03-16 01:00:00|9415.9|9378.3|9428.6|9391|9428.6|9391|9415.4|9377.8|0
1647392700000|2022-03-16 01:05:00|9428.3|9390.7|9423.9|9386.3|9429.2|9391.6|9419.8|9382.2|0
1647393000000|2022-03-16 01:10:00|9422.8|9385.2|9426.4|9388.8|9430.2|9392.6|9421.5|9383.9|0
1647393300000|2022-03-16 01:15:00|9428.8|9391.2|9449.5|9411.7|9449.5|9411.7|9428.8|9391.2|0
1647393600000|2022-03-16 01:20:00|9454|9416.2|9461.8|9424|9461.8|9424|9448.5|9410.7|0
1647393900000|2022-03-16 01:25:00|9465.9|9428.1|9455.8|9418|9465.9|9428.1|9454.9|9417.1|0
1647394200000|2022-03-16 01:30:00|9453.7|9415.9|9446.5|9408.7|9453.7|9415.9|9446.5|9408.7|0
1647394500000|2022-03-16 01:35:00|9445.7|9407.9|9444.5|9406.7|9448.1|9410.3|9442.5|9404.9|0
1647394800000|2022-03-16 01:40:00|9450.3|9412.5|9453.2|9415.4|9453.7|9415.9|9448.3|9410.5|0
1647395100000|2022-03-16 01:45:00|9451.4|9413.6|9454.6|9416.8|9456.5|9418.7|9451.4|9413.6|0
1647395400000|2022-03-16 01:50:00|9457.1|9419.3|9455.4|9417.6|9457.1|9419.3|9445.2|9407.4|0
1647395700000|2022-03-16 01:55:00|9454.9|9417.1|9457.5|9419.7|9458.8|9421|9454.3|9416.5|0
1647396000000|2022-03-16 02:00:00|9454.2|9416.4|9446.9|9409.1|9454.2|9416.4|9446.2|9408.4|0
1647396300000|2022-03-16 02:05:00|9450.8|9413|9467.4|9429.6|9467.4|9429.6|9450.8|9413|0
1647396600000|2022-03-16 02:10:00|9466.9|9429.1|9474.6|9436.8|9477.9|9440.1|9466.9|9429.1|0
1647396900000|2022-03-16 02:15:00|9475.7|9437.9|9473.6|9435.8|9480.7|9442.9|9473|9435.2|0
1647397200000|2022-03-16 02:20:00|9474.6|9436.8|9483.1|9445.3|9484|9446.2|9471.9|9434.1|0
1647397500000|2022-03-16 02:25:00|9484|9446.2|9482.3|9444.5|9484|9446.2|9473.8|9436|0
1647397800000|2022-03-16 02:30:00|9480.6|9442.8|9478.1|9440.3|9480.6|9442.8|9470.7|9432.9|0
1647398100000|2022-03-16 02:35:00|9476.2|9438.4|9477.8|9440|9479.2|9441.4|9474.7|9436.9|0
1647398400000|2022-03-16 02:40:00|9481|9443.2|9487.8|9450|9493.2|9455.4|9481|9443.2|0
1647398700000|2022-03-16 02:45:00|9481.5|9443.7|9476.9|9439.1|9481.5|9443.7|9474.5|9436.7|0
1647399000000|2022-03-16 02:50:00|9480.8|9443|9476.3|9438.5|9480.8|9443|9473.1|9435.3|0
1647399300000|2022-03-16 02:55:00|9475.1|9437.3|9470.3|9432.5|9480.6|9442.8|9469.7|9431.9|0
1647399600000|2022-03-16 03:00:00|9472.2|9434.4|9469.4|9431.6|9472.3|9434.5|9467.3|9429.5|0
1647399900000|2022-03-16 03:05:00|9474|9436.2|9470.3|9432.5|9474|9436.2|9468.7|9430.9|0
1647400200000|2022-03-16 03:10:00|9470.4|9432.6|9476.1|9438.3|9476.1|9438.3|9466.9|9429.1|0
1647400500000|2022-03-16 03:15:00|9481|9443.2|9489.8|9452|9490.4|9452.6|9479.2|9441.4|0
1647400800000|2022-03-16 03:20:00|9490.1|9452.3|9482.6|9444.8|9493.6|9455.8|9482.6|9444.8|0
1647401100000|2022-03-16 03:25:00|9483.9|9446.1|9480.5|9442.7|9488.2|9450.4|9480.5|9442.7|0
1647401400000|2022-03-16 03:30:00|9480.3|9442.5|9477.3|9439.5|9483.8|9446|9477.3|9439.5|0
1647401700000|2022-03-16 03:35:00|9479|9441.2|9490.4|9452.6|9492.8|9455|9479|9441.2|0
1647402000000|2022-03-16 03:40:00|9491.5|9453.7|9483.5|9445.7|9493|9455.2|9483.5|9445.7|0
1647402300000|2022-03-16 03:45:00|9484.8|9447|9485.5|9447.7|9487.4|9449.6|9482.8|9445|0
1647402600000|2022-03-16 03:50:00|9484.8|9447|9480.8|9443|9484.8|9447|9476.8|9439|0
1647402900000|2022-03-16 03:55:00|9476.2|9438.4|9483.5|9445.7|9483.8|9446|9475.4|9437.6|0
1647403200000|2022-03-16 04:00:00|9481.6|9443.8|9482|9444.2|9483.6|9445.8|9479.4|9441.6|0
1647403500000|2022-03-16 04:05:00|9484.5|9446.7|9481.6|9443.8|9488.7|9450.9|9480.1|9442.3|0
1647403800000|2022-03-16 04:10:00|9484.6|9446.8|9481.5|9443.7|9487.8|9450|9480.7|9442.9|0
1647404100000|2022-03-16 04:15:00|9478.5|9440.7|9455.9|9418.1|9478.5|9440.7|9454.7|9416.9|0
1647404400000|2022-03-16 04:20:00|9456.6|9418.8|9457.4|9419.6|9461.3|9423.5|9451.1|9413.3|0
1647404700000|2022-03-16 04:25:00|9454.8|9417|9455.8|9418|9455.8|9418|9446.9|9409.1|0
1647405000000|2022-03-16 04:30:00|9452|9414.2|9450.1|9412.3|9460.2|9422.4|9450.1|9412.3|0
1647405300000|2022-03-16 04:35:00|9450.6|9412.8|9433.6|9396|9450.6|9412.8|9433.6|9396|0
1647405600000|2022-03-16 04:40:00|9433.1|9395.5|9429.6|9392|9440.9|9403.3|9429.6|9392|0
1647405900000|2022-03-16 04:45:00|9433.4|9395.8|9422.4|9384.8|9435.4|9397.8|9422.4|9384.8|0
1647406200000|2022-03-16 04:50:00|9423.7|9386.1|9422.6|9385|9423.7|9386.1|9415|9377.4|0
1647406500000|2022-03-16 04:55:00|9422.4|9384.8|9421.1|9383.5|9423.4|9385.8|9419.1|9381.5|0
1647472500000|2022-03-16 23:15:00|9420.8|9383.2|9419.7|9382.1|9431|9393.4|9412.1|9374.5|0
1647472800000|2022-03-16 23:20:00|9428.6|9391|9439.6|9402|9439.6|9402|9411.1|9373.5|0
1647473100000|2022-03-16 23:25:00|9425.3|9387.7|9425.4|9387.8|9435.7|9398.1|9425.3|9387.7|0
1647473400000|2022-03-16 23:30:00|9427.9|9390.3|9414.5|9376.9|9427.9|9390.3|9394.1|9356.5|0
1647473700000|2022-03-16 23:35:00|9414.3|9376.7|9404.3|9366.7|9419.5|9381.9|9401|9363.4|0
1647474000000|2022-03-16 23:40:00|9405.9|9368.3|9410.6|9373|9410.6|9373|9395.9|9358.3|0
1647474300000|2022-03-16 23:45:00|9411.2|9373.6|9397.7|9360.1|9412.9|9375.3|9397.7|9360.1|0
1647474600000|2022-03-16 23:50:00|9399.7|9362.1|9420|9382.4|9420|9382.4|9399.7|9362.1|0
1647474900000|2022-03-16 23:55:00|9418.8|9381.2|9396.9|9359.3|9423.5|9385.9|9396.9|9359.3|0
1647475200000|2022-03-17 00:00:00|9397.5|9359.9|9408.1|9370.5|9409.8|9372.2|9389.1|9351.7|0
1647475500000|2022-03-17 00:05:00|9406.1|9368.5|9412.6|9375|9412.6|9375|9402.5|9364.9|0
1647475800000|2022-03-17 00:10:00|9419.4|9381.8|9406.3|9368.7|9424.9|9387.3|9405.7|9368.1|0
1647476100000|2022-03-17 00:15:00|9404.9|9367.3|9396.5|9358.9|9405.3|9367.7|9396.5|9358.9|0
1647476400000|2022-03-17 00:20:00|9397.9|9360.3|9392.4|9355|9401.3|9363.7|9392.3|9354.9|0
1647476700000|2022-03-17 00:25:00|9400.5|9362.9|9394.1|9356.5|9404|9366.4|9393.8|9356.3|0
1647477000000|2022-03-17 00:30:00|9394|9356.4|9385.1|9347.7|9394|9356.4|9384.4|9347|0
1647477300000|2022-03-17 00:35:00|9394.8|9357.2|9383.5|9346.1|9394.8|9357.2|9382.3|9344.9|0
1647477600000|2022-03-17 00:40:00|9381.1|9343.7|9398.6|9361|9398.6|9361|9381.1|9343.7|0
1647477900000|2022-03-17 00:45:00|9394.3|9356.7|9409.9|9372.3|9409.9|9372.3|9391.5|9354.1|0
1647478200000|2022-03-17 00:50:00|9405.3|9367.7|9393.5|9356.1|9408.2|9370.6|9393.5|9356.1|0
1647478500000|2022-03-17 00:55:00|9386.6|9349.2|9392.2|9354.8|9392.2|9354.8|9382.8|9345.4|0
1647478800000|2022-03-17 01:00:00|9391.6|9354.2|9388.1|9350.7|9394.5|9356.9|9386.4|9349|0
1647479100000|2022-03-17 01:05:00|9393.2|9355.8|9413.6|9376|9413.6|9376|9393.2|9355.8|0
1647479400000|2022-03-17 01:10:00|9412.2|9374.6|9415|9377.4|9415|9377.4|9402.5|9364.9|0
1647479700000|2022-03-17 01:15:00|9414.7|9377.1|9422.6|9385|9425.6|9388|9413.5|9375.9|0
1647480000000|2022-03-17 01:20:00|9421.2|9383.6|9416.4|9378.8|9423.3|9385.7|9416.2|9378.6|0
1647480300000|2022-03-17 01:25:00|9416.1|9378.5|9408.9|9371.3|9416.1|9378.5|9405.5|9367.9|0
1647480600000|2022-03-17 01:30:00|9407|9369.4|9409.1|9371.5|9413.9|9376.3|9405|9367.4|0
1647480900000|2022-03-17 01:35:00|9408|9370.4|9403.2|9365.6|9411.5|9373.9|9403.2|9365.6|0
1647481200000|2022-03-17 01:40:00|9403|9365.4|9395.1|9357.5|9404.9|9367.3|9390.2|9352.8|0
1647481500000|2022-03-17 01:45:00|9395.2|9357.6|9394.6|9357|9398.3|9360.7|9393.1|9355.7|0
1647481800000|2022-03-17 01:50:00|9394.1|9356.5|9391.3|9353.9|9394.1|9356.5|9388.7|9351.3|0
1647482100000|2022-03-17 01:55:00|9388.1|9350.7|9393|9355.6|9395.5|9357.9|9388.1|9350.7|0
1647482400000|2022-03-17 02:00:00|9394.8|9357.2|9394.2|9356.6|9394.8|9357.2|9384.5|9347.1|0
1647482700000|2022-03-17 02:05:00|9395.3|9357.7|9390.3|9352.9|9397.6|9360|9387.1|9349.7|0
1647483000000|2022-03-17 02:10:00|9389.3|9351.9|9390.8|9353.4|9393.3|9355.9|9387.6|9350.2|0
1647483300000|2022-03-17 02:15:00|9396.6|9359|9390.8|9353.4|9396.6|9359|9387.6|9350.2|0
1647483600000|2022-03-17 02:20:00|9392.6|9355.2|9390.4|9353|9392.6|9355.2|9385.9|9348.5|0
1647483900000|2022-03-17 02:25:00|9389.6|9352.2|9411.2|9373.6|9413.2|9375.6|9389.2|9351.8|0
1647484200000|2022-03-17 02:30:00|9411.1|9373.5|9409.8|9372.2|9411.1|9373.5|9403.6|9366|0
1647484500000|2022-03-17 02:35:00|9406.7|9369.1|9395.4|9357.8|9409.5|9371.9|9395.4|9357.8|0
1647484800000|2022-03-17 02:40:00|9397.1|9359.5|9393.8|9356.3|9399.7|9362.1|9393.8|9356.3|0
1647485100000|2022-03-17 02:45:00|9398.8|9361.2|9385.3|9347.9|9398.8|9361.2|9385.3|9347.9|0
1647485400000|2022-03-17 02:50:00|9384.7|9347.3|9385.2|9347.8|9389.4|9352|9384.2|9346.8|0
1647485700000|2022-03-17 02:55:00|9387.5|9350.1|9387.1|9349.7|9389.2|9351.8|9383.1|9345.7|0
1647486000000|2022-03-17 03:00:00|9381|9343.6|9383.9|9346.5|9383.9|9346.5|9374.6|9337.2|0
1647486300000|2022-03-17 03:05:00|9381.6|9344.2|9377|9339.6|9381.6|9344.2|9373.9|9336.5|0
1647486600000|2022-03-17 03:10:00|9376.1|9338.7|9380.8|9343.4|9388.7|9351.3|9375.6|9338.2|0
1647486900000|2022-03-17 03:15:00|9382.9|9345.5|9377.9|9340.5|9384.2|9346.8|9373.3|9335.9|0
1647487200000|2022-03-17 03:20:00|9377.7|9340.3|9385.5|9348.1|9385.5|9348.1|9376.8|9339.4|0
1647487500000|2022-03-17 03:25:00|9380.8|9343.4|9382.9|9345.5|9383.1|9345.7|9379.6|9342.2|0
1647487800000|2022-03-17 03:30:00|9386.6|9349.2|9397.3|9359.7|9397.4|9359.8|9383.4|9346|0
1647488100000|2022-03-17 03:35:00|9397.7|9360.1|9414.9|9377.3|9415.7|9378.1|9397.7|9360.1|0
1647488400000|2022-03-17 03:40:00|9413.4|9375.8|9414.5|9376.9|9419.2|9381.6|9412|9374.4|0
1647488700000|2022-03-17 03:45:00|9407.8|9370.2|9403.8|9366.2|9417.9|9380.3|9403.8|9366.2|0
1647489000000|2022-03-17 03:50:00|9404.3|9366.7|9413.5|9375.9|9413.5|9375.9|9402|9364.4|0
1647489300000|2022-03-17 03:55:00|9413.8|9376.2|9419.4|9381.8|9420.2|9382.6|9408.6|9371|0
1647489600000|2022-03-17 04:00:00|9420.6|9383|9422.9|9385.3|9427.6|9390|9420.4|9382.8|0
1647489900000|2022-03-17 04:05:00|9427|9389.4|9442.6|9405|9442.6|9405|9424.5|9386.9|0
1647490200000|2022-03-17 04:10:00|9438.1|9400.5|9442.2|9404.6|9442.2|9404.6|9438.1|9400.5|0
1647490500000|2022-03-17 04:15:00|9444.6|9406.8|9458.5|9420.7|9458.5|9420.7|9443.3|9405.7|0
1647490800000|2022-03-17 04:20:00|9456.4|9418.6|9449.3|9411.5|9456.4|9418.6|9445.9|9408.1|0
1647491100000|2022-03-17 04:25:00|9448.7|9410.9|9462.9|9425.1|9463.5|9425.7|9448.7|9410.9|0
1647491400000|2022-03-17 04:30:00|9463.3|9425.5|9468.8|9431|9476.1|9438.3|9462.9|9425.1|0
1647491700000|2022-03-17 04:35:00|9469.1|9431.3|9464.9|9427.1|9480.6|9442.8|9464.5|9426.7|0
1647492000000|2022-03-17 04:40:00|9465|9427.2|9460.2|9422.4|9466.9|9429.1|9452.4|9414.6|0
1647492300000|2022-03-17 04:45:00|9467.3|9429.5|9462.5|9424.7|9467.3|9429.5|9457.9|9420.1|0
1647492600000|2022-03-17 04:50:00|9467.6|9429.8|9445.9|9408.1|9471.6|9433.8|9445.9|9408.1|0
1647492900000|2022-03-17 04:55:00|9444.5|9406.7|9458.6|9420.8|9464|9426.2|9439.9|9402.3|0
1647558600000|2022-03-17 23:10:00|9692.9|9654.3|9672.9|9634.3|9722|9683.2|9670.7|9632.1|0
1647558900000|2022-03-17 23:15:00|9676.4|9637.8|9676.8|9638.2|9686.8|9648.2|9666.5|9627.9|0
1647559200000|2022-03-17 23:20:00|9681.4|9642.8|9667.3|9628.7|9681.4|9642.8|9666.8|9628.2|0
1647559500000|2022-03-17 23:25:00|9662.9|9624.3|9662.6|9624|9669.1|9630.5|9656.2|9617.6|0
1647559800000|2022-03-17 23:30:00|9672.4|9633.8|9672.9|9634.3|9684.7|9646.1|9671.1|9632.5|0
1647560100000|2022-03-17 23:35:00|9675.9|9637.3|9687.9|9649.3|9693.2|9654.6|9675.9|9637.3|0
1647560400000|2022-03-17 23:40:00|9683.1|9644.5|9681.6|9643|9685.4|9646.8|9678.7|9640.1|0
1647560700000|2022-03-17 23:45:00|9681.7|9643.1|9680.3|9641.7|9681.7|9643.1|9670.1|9631.5|0
1647561000000|2022-03-17 23:50:00|9683.3|9644.7|9694.2|9655.6|9699.8|9661|9683.3|9644.7|0
1647561300000|2022-03-17 23:55:00|9695.4|9656.6|9691.5|9652.9|9706.5|9667.7|9687.5|9648.9|0
1647561600000|2022-03-18 00:00:00|9682.5|9643.9|9679.6|9641|9686.9|9648.3|9675.9|9637.3|0
1647561900000|2022-03-18 00:05:00|9674.4|9635.8|9708.8|9670|9708.8|9670|9674.4|9635.8|0
1647562200000|2022-03-18 00:10:00|9702.7|9663.9|9686.5|9647.9|9702.7|9663.9|9684.3|9645.7|0
1647562500000|2022-03-18 00:15:00|9678.4|9639.8|9673.4|9634.8|9685.3|9646.7|9673.4|9634.8|0
1647562800000|2022-03-18 00:20:00|9672.1|9633.5|9656.9|9618.3|9672.1|9633.5|9656.1|9617.5|0
1647563100000|2022-03-18 00:25:00|9652.8|9614.2|9655.2|9616.6|9657.3|9618.7|9652.8|9614.2|0
1647563400000|2022-03-18 00:30:00|9653.6|9615|9647.6|9609|9659.8|9621.2|9647.6|9609|0
1647563700000|2022-03-18 00:35:00|9637.2|9598.8|9641.7|9603.3|9648.7|9610.1|9637.2|9598.8|0
1647564000000|2022-03-18 00:40:00|9638.2|9599.8|9635|9596.6|9643.2|9604.8|9629.6|9591.2|0
1647564300000|2022-03-18 00:45:00|9636.1|9597.7|9648.5|9609.9|9648.5|9609.9|9636.1|9597.7|0
1647564600000|2022-03-18 00:50:00|9651.2|9612.6|9647|9608.4|9653.7|9615.1|9641|9602.6|0
1647564900000|2022-03-18 00:55:00|9644.8|9606.2|9624.1|9585.7|9644.8|9606.2|9623|9584.6|0
1647565200000|2022-03-18 01:00:00|9628.5|9590.1|9632.7|9594.3|9636|9597.6|9626.1|9587.7|0
1647565500000|2022-03-18 01:05:00|9636|9597.6|9631.5|9593.1|9637.8|9599.4|9621.4|9583|0
1647565800000|2022-03-18 01:10:00|9627.7|9589.3|9628.9|9590.5|9629.5|9591.1|9625.3|9586.9|0
1647566100000|2022-03-18 01:15:00|9625.9|9587.5|9638.4|9600|9639.8|9601.4|9625.9|9587.5|0
1647566400000|2022-03-18 01:20:00|9639|9600.6|9647.8|9609.2|9647.8|9609.2|9634|9595.6|0
1647566700000|2022-03-18 01:25:00|9646.5|9607.9|9626.4|9588|9649.2|9610.6|9624.5|9586.1|0
1647567000000|2022-03-18 01:30:00|9632.8|9594.4|9646.9|9608.3|9648.3|9609.7|9630.5|9592.1|0
1647567300000|2022-03-18 01:35:00|9653.5|9614.9|9662.3|9623.7|9662.3|9623.7|9653.5|9614.9|0
1647567600000|2022-03-18 01:40:00|9664.8|9626.2|9652.6|9614|9664.8|9626.2|9651.9|9613.3|0
1647567900000|2022-03-18 01:45:00|9652|9613.4|9658.5|9619.9|9660.7|9622.1|9651.2|9612.6|0
1647568200000|2022-03-18 01:50:00|9660.4|9621.8|9649.9|9611.3|9660.4|9621.8|9649.9|9611.3|0
1647568500000|2022-03-18 01:55:00|9655.5|9616.9|9669.5|9630.9|9670.6|9632|9655.5|9616.9|0
1647568800000|2022-03-18 02:00:00|9678.1|9639.5|9680.5|9641.9|9680.7|9642.1|9674.4|9635.8|0
1647569100000|2022-03-18 02:05:00|9681.6|9643|9664.3|9625.7|9681.6|9643|9660.3|9621.7|0
1647569400000|2022-03-18 02:10:00|9666.4|9627.8|9656.3|9617.7|9666.4|9627.8|9652.8|9614.2|0
1647569700000|2022-03-18 02:15:00|9654.3|9615.7|9630.3|9591.9|9654.3|9615.7|9630.2|9591.8|0
1647570000000|2022-03-18 02:20:00|9628.7|9590.3|9626.7|9588.3|9632.6|9594.2|9621|9582.6|0
1647570300000|2022-03-18 02:25:00|9626.6|9588.2|9630.5|9592.1|9634.8|9596.4|9626.6|9588.2|0
1647570600000|2022-03-18 02:30:00|9627.3|9588.9|9629|9590.6|9636.9|9598.5|9627.3|9588.9|0
1647570900000|2022-03-18 02:35:00|9630.2|9591.8|9641.1|9602.7|9646.5|9607.9|9630.2|9591.8|0
1647571200000|2022-03-18 02:40:00|9645.2|9606.6|9652|9613.4|9654.3|9615.7|9645.2|9606.6|0
1647571500000|2022-03-18 02:45:00|9655.5|9616.9|9657.3|9618.7|9660.3|9621.7|9650.5|9611.9|0
1647571800000|2022-03-18 02:50:00|9653.7|9615.1|9656.7|9618.1|9662.4|9623.8|9652.8|9614.2|0
1647572100000|2022-03-18 02:55:00|9659.5|9620.9|9663|9624.4|9664.7|9626.1|9657.7|9619.1|0
1647572400000|2022-03-18 03:00:00|9663.2|9624.6|9668.4|9629.8|9670.6|9632|9663.2|9624.6|0
1647572700000|2022-03-18 03:05:00|9668.9|9630.3|9675.7|9637.1|9677.4|9638.8|9668|9629.4|0
1647573000000|2022-03-18 03:10:00|9674.8|9636.2|9678|9639.4|9678.6|9640|9671.3|9632.7|0
1647573300000|2022-03-18 03:15:00|9677.9|9639.3|9678.7|9640.1|9681.8|9643.2|9675.8|9637.2|0
1647573600000|2022-03-18 03:20:00|9676.7|9638.1|9686.2|9647.6|9686.2|9647.6|9676.7|9638.1|0
1647573900000|2022-03-18 03:25:00|9677|9638.4|9679.8|9641.2|9684.3|9645.7|9677|9638.4|0
1647574200000|2022-03-18 03:30:00|9678.9|9640.3|9670.8|9632.2|9680|9641.4|9670.8|9632.2|0
1647574500000|2022-03-18 03:35:00|9674.9|9636.3|9668.5|9629.9|9679.3|9640.7|9668.5|9629.9|0
1647574800000|2022-03-18 03:40:00|9669|9630.4|9668.9|9630.3|9673.6|9635|9666.1|9627.5|0
1647575100000|2022-03-18 03:45:00|9668|9629.4|9666.4|9627.8|9672.4|9633.8|9664.6|9626|0
1647575400000|2022-03-18 03:50:00|9669.8|9631.2|9669|9630.4|9675.3|9636.7|9669|9630.4|0
1647575700000|2022-03-18 03:55:00|9669.9|9631.3|9670.4|9631.8|9674|9635.4|9669.9|9631.3|0
1647576000000|2022-03-18 04:00:00|9671.8|9633.2|9673|9634.4|9677|9638.4|9671.8|9633.2|0
1647576300000|2022-03-18 04:05:00|9672.1|9633.5|9663.3|9624.7|9673.8|9635.2|9661.3|9622.7|0
1647576600000|2022-03-18 04:10:00|9663.9|9625.3|9662.9|9624.3|9663.9|9625.3|9660.3|9621.7|0
1647576900000|2022-03-18 04:15:00|9660.9|9622.3|9669.2|9630.6|9669.2|9630.6|9658.7|9620.1|0
1647577200000|2022-03-18 04:20:00|9665.4|9626.8|9664.6|9626|9667.4|9628.8|9662.7|9624.1|0
1647577500000|2022-03-18 04:25:00|9664|9625.4|9661.3|9622.7|9665|9626.4|9655.6|9617|0
1647577800000|2022-03-18 04:30:00|9657.3|9618.7|9658.1|9619.5|9663.5|9624.9|9657.3|9618.7|0
1647578100000|2022-03-18 04:35:00|9654.9|9616.3|9646.5|9607.9|9659.7|9621.1|9645.3|9606.7|0
1647578400000|2022-03-18 04:40:00|9644.8|9606.2|9645.4|9606.8|9648.1|9609.5|9643.3|9604.9|0
1647578700000|2022-03-18 04:45:00|9645.8|9607.2|9620.8|9582.4|9645.8|9607.2|9620.8|9582.4|0
1647579000000|2022-03-18 04:50:00|9621.3|9582.9|9605.9|9567.5|9624.2|9585.8|9605.9|9567.5|0
1647579300000|2022-03-18 04:55:00|9605.4|9567|9602.3|9563.9|9607.7|9569.3|9592.9|9554.7|0
1647817800000|2022-03-20 23:10:00|9559.4|9521.2|9586.4|9548.2|9594.3|9555.9|9559.4|9521.2|0
1647818100000|2022-03-20 23:15:00|9587.8|9549.6|9587.2|9549|9599.1|9560.7|9582.4|9544.2|0
1647818400000|2022-03-20 23:20:00|9589.2|9551|9587.5|9549.3|9592.3|9554.1|9576.3|9538.1|0
1647818700000|2022-03-20 23:25:00|9589.1|9550.9|9592.2|9554|9592.6|9554.4|9581.7|9543.5|0
1647819000000|2022-03-20 23:30:00|9587.1|9548.9|9582.7|9544.5|9591.9|9553.7|9569.7|9531.5|0
1647819300000|2022-03-20 23:35:00|9584.1|9545.9|9613.8|9575.4|9613.8|9575.4|9584.1|9545.9|0
1647819600000|2022-03-20 23:40:00|9613.1|9574.7|9604.5|9566.1|9613.1|9574.7|9602.2|9563.8|0
1647819900000|2022-03-20 23:45:00|9602.2|9563.8|9608.5|9570.1|9614.1|9575.7|9601.4|9563|0
1647820200000|2022-03-20 23:50:00|9610.3|9571.9|9620.8|9582.4|9621.4|9583|9610.3|9571.9|0
1647820500000|2022-03-20 23:55:00|9630.9|9592.5|9632.8|9594.4|9634.8|9596.4|9623|9584.6|0
1647820800000|2022-03-21 00:00:00|9628.3|9589.9|9631.7|9593.3|9631.7|9593.3|9615.3|9576.9|0
1647821100000|2022-03-21 00:05:00|9630.3|9591.9|9628.4|9590|9636.2|9597.8|9627.6|9589.2|0
1647821400000|2022-03-21 00:10:00|9628.8|9590.4|9626.6|9588.2|9633|9594.6|9626.6|9588.2|0
1647821700000|2022-03-21 00:15:00|9625.7|9587.3|9607.6|9569.2|9631.8|9593.4|9607.6|9569.2|0
1647822000000|2022-03-21 00:20:00|9603.3|9564.9|9604.4|9566|9608.8|9570.4|9597|9558.6|0
1647822300000|2022-03-21 00:25:00|9601.1|9562.7|9617.4|9579|9617.4|9579|9601.1|9562.7|0
1647822600000|2022-03-21 00:30:00|9618.6|9580.2|9608.3|9569.9|9622.8|9584.4|9607.2|9568.8|0
1647822900000|2022-03-21 00:35:00|9610.2|9571.8|9601.2|9562.8|9611.2|9572.8|9601.2|9562.8|0
1647823200000|2022-03-21 00:40:00|9602.5|9564.1|9609.4|9571|9618.1|9579.7|9602.5|9564.1|0
1647823500000|2022-03-21 00:45:00|9610.1|9571.7|9618.4|9580|9619.2|9580.8|9608.8|9570.4|0
1647823800000|2022-03-21 00:50:00|9616.8|9578.4|9618.2|9579.8|9618.4|9580|9614.1|9575.7|0
1647824100000|2022-03-21 00:55:00|9616.5|9578.1|9634|9595.6|9634|9595.6|9616.5|9578.1|0
1647824400000|2022-03-21 01:00:00|9633.8|9595.4|9630.4|9592|9641.3|9602.9|9630.2|9591.8|0
1647824700000|2022-03-21 01:05:00|9627.3|9588.9|9630.4|9592|9630.6|9592.2|9626.8|9588.4|0
1647825000000|2022-03-21 01:10:00|9630.6|9592.2|9650.5|9611.9|9650.5|9611.9|9626.6|9588.2|0
1647825300000|2022-03-21 01:15:00|9649.2|9610.6|9641.1|9602.7|9649.2|9610.6|9637.4|9599|0
1647825600000|2022-03-21 01:20:00|9636.4|9598|9642.7|9604.3|9642.7|9604.3|9634|9595.6|0
1647825900000|2022-03-21 01:25:00|9640.6|9602.2|9642.6|9604.2|9649.8|9611.2|9640.6|9602.2|0
1647826200000|2022-03-21 01:30:00|9647|9608.4|9637.3|9598.9|9650.8|9612.2|9633.3|9594.9|0
1647826500000|2022-03-21 01:35:00|9632.4|9594|9634|9595.6|9634.9|9596.5|9629.8|9591.4|0
1647826800000|2022-03-21 01:40:00|9629.4|9591|9634.2|9595.8|9634.2|9595.8|9624.1|9585.7|0
1647827100000|2022-03-21 01:45:00|9638.3|9599.9|9640.4|9602|9642.2|9603.8|9635.1|9596.7|0
1647827400000|2022-03-21 01:50:00|9642.1|9603.7|9662.1|9623.5|9662.1|9623.5|9634.7|9596.3|0
1647827700000|2022-03-21 01:55:00|9656.1|9617.5|9658.8|9620.2|9661.4|9622.8|9655.6|9617|0
1647828000000|2022-03-21 02:00:00|9661.3|9622.7|9665.6|9627|9666.1|9627.5|9660.5|9621.9|0
1647828300000|2022-03-21 02:05:00|9665.2|9626.6|9660.1|9621.5|9668.7|9630.1|9660.1|9621.5|0
1647828600000|2022-03-21 02:10:00|9659.2|9620.6|9654.8|9616.2|9659.2|9620.6|9649.1|9610.5|0
1647828900000|2022-03-21 02:15:00|9658.2|9619.6|9666.2|9627.6|9666.2|9627.6|9656.7|9618.1|0
1647829200000|2022-03-21 02:20:00|9666|9627.4|9683|9644.4|9683|9644.4|9666|9627.4|0
1647829500000|2022-03-21 02:25:00|9686.8|9648.2|9685.4|9646.8|9687|9648.4|9681.3|9642.7|0
1647829800000|2022-03-21 02:30:00|9682.1|9643.5|9674.4|9635.8|9682.1|9643.5|9674|9635.4|0
1647830100000|2022-03-21 02:35:00|9674.7|9636.1|9693.7|9655.1|9694.9|9656.1|9673.2|9634.6|0
1647830400000|2022-03-21 02:40:00|9691|9652.4|9696.1|9657.3|9702.2|9663.4|9691|9652.4|0
1647830700000|2022-03-21 02:45:00|9696.6|9657.8|9689.4|9650.8|9702.7|9663.9|9689.4|9650.8|0
1647831000000|2022-03-21 02:50:00|9684.2|9645.6|9681|9642.4|9685.5|9646.9|9681|9642.4|0
1647831300000|2022-03-21 02:55:00|9680.8|9642.2|9691.1|9652.5|9693.2|9654.6|9680.8|9642.2|0
1647831600000|2022-03-21 03:00:00|9692.2|9653.6|9684.6|9646|9694|9655.4|9684.6|9646|0
1647831900000|2022-03-21 03:05:00|9679.9|9641.3|9680.4|9641.8|9688.3|9649.7|9679.4|9640.8|0
1647832200000|2022-03-21 03:10:00|9682.2|9643.6|9676.9|9638.3|9682.7|9644.1|9674.4|9635.8|0
1647832500000|2022-03-21 03:15:00|9679|9640.4|9682.9|9644.3|9682.9|9644.3|9679|9640.4|0
1647832800000|2022-03-21 03:20:00|9687.5|9648.9|9688.4|9649.8|9689.8|9651.2|9684.1|9645.5|0
1647833100000|2022-03-21 03:25:00|9690|9651.4|9687.8|9649.2|9694.6|9655.8|9686.1|9647.5|0
1647833400000|2022-03-21 03:30:00|9689.2|9650.6|9702.1|9663.3|9702.1|9663.3|9688.9|9650.3|0
1647833700000|2022-03-21 03:35:00|9703|9664.2|9706.3|9667.5|9706.3|9667.5|9702.7|9663.9|0
1647834000000|2022-03-21 03:40:00|9705.8|9667|9701.4|9662.6|9707.6|9668.8|9698.9|9660.1|0
1647834300000|2022-03-21 03:45:00|9702.6|9663.8|9696.3|9657.5|9707.5|9668.7|9696.3|9657.5|0
1647834600000|2022-03-21 03:50:00|9697.2|9658.4|9702.8|9664|9702.8|9664|9690.6|9652|0
1647834900000|2022-03-21 03:55:00|9702.2|9663.4|9710.3|9671.5|9710.3|9671.5|9702.2|9663.4|0
1647835200000|2022-03-21 04:00:00|9710.4|9671.6|9718.1|9679.3|9718.9|9680.1|9710.4|9671.6|0
1647835500000|2022-03-21 04:05:00|9720|9681.2|9722.7|9683.9|9723.7|9684.9|9720|9681.2|0
1647835800000|2022-03-21 04:10:00|9720.8|9682|9721.7|9682.9|9725.5|9686.7|9718.8|9680|0
1647836100000|2022-03-21 04:15:00|9722|9683.2|9710.1|9671.3|9723|9684.2|9710.1|9671.3|0
1647836400000|2022-03-21 04:20:00|9710.7|9671.9|9726|9687.2|9726|9687.2|9710.7|9671.9|0
1647836700000|2022-03-21 04:25:00|9728.5|9689.7|9725.5|9686.7|9728.5|9689.7|9720.6|9681.8|0
1647837000000|2022-03-21 04:30:00|9726.8|9688|9718.9|9680.1|9726.8|9688|9712.7|9673.9|0
1647837300000|2022-03-21 04:35:00|9719.9|9681.1|9722.1|9683.3|9722.1|9683.3|9716.4|9677.6|0
1647837600000|2022-03-21 04:40:00|9722.2|9683.4|9720|9681.2|9725.6|9686.8|9720|9681.2|0
1647837900000|2022-03-21 04:45:00|9724.1|9685.3|9718.8|9680|9724.1|9685.3|9718|9679.2|0
1647838200000|2022-03-21 04:50:00|9715.2|9676.4|9705.9|9667.1|9715.2|9676.4|9705.9|9667.1|0
1647838500000|2022-03-21 04:55:00|9706|9667.2|9701|9662.2|9707.2|9668.4|9693.4|9654.8|0
1647904200000|2022-03-21 23:10:00|9969.3|9929.5|9974.4|9934.6|9979.2|9939.4|9969.3|9929.5|0
1647904500000|2022-03-21 23:15:00|9970.4|9930.6|9975.9|9936.1|9979|9939.2|9969.4|9929.6|0
1647904800000|2022-03-21 23:20:00|9986.2|9946.4|10003.2|9963.2|10003.2|9963.2|9986.2|9946.4|0
1647905100000|2022-03-21 23:25:00|10007|9967|9991.1|9951.3|10007.7|9967.7|9991.1|9951.3|0
1647905400000|2022-03-21 23:30:00|9992.5|9952.7|9983.1|9943.3|10004.3|9964.3|9983.1|9943.3|0
1647905700000|2022-03-21 23:35:00|9982.9|9943.1|9972.3|9932.5|9982.9|9943.1|9972.3|9932.5|0
1647906000000|2022-03-21 23:40:00|9978.3|9938.5|9975.7|9935.9|9979.8|9940|9970.7|9930.9|0
1647906300000|2022-03-21 23:45:00|9973.1|9933.3|9987.5|9947.7|9987.5|9947.7|9967.2|9927.4|0
1647906600000|2022-03-21 23:50:00|9985.8|9946|9977.9|9938.1|9988.9|9949.1|9971.5|9931.7|0
1647906900000|2022-03-21 23:55:00|9976.5|9936.7|9944.3|9904.7|9976.5|9936.7|9943.8|9904.2|0
1647907200000|2022-03-22 00:00:00|9942.9|9903.3|9926.6|9887|9942.9|9903.3|9914.2|9874.6|0
1647907500000|2022-03-22 00:05:00|9927.4|9887.8|9925.4|9885.8|9931.5|9891.9|9917.7|9878.1|0
1647907800000|2022-03-22 00:10:00|9930.9|9891.3|9924.5|9884.9|9933.7|9894.1|9918.6|9879|0
1647908100000|2022-03-22 00:15:00|9917.9|9878.3|9907.5|9867.9|9918.7|9879.1|9893|9853.6|0
1647908400000|2022-03-22 00:20:00|9911.7|9872.1|9916.3|9876.7|9931.6|9892|9911.7|9872.1|0
1647908700000|2022-03-22 00:25:00|9915.9|9876.3|9922.8|9883.2|9922.8|9883.2|9914.8|9875.2|0
1647909000000|2022-03-22 00:30:00|9919.1|9879.5|9921|9881.4|9924.1|9884.5|9908.8|9869.2|0
1647909300000|2022-03-22 00:35:00|9924.2|9884.6|9908.3|9868.7|9924.6|9885|9908.3|9868.7|0
1647909600000|2022-03-22 00:40:00|9906.9|9867.3|9913.3|9873.7|9915.8|9876.2|9906.9|9867.3|0
1647909900000|2022-03-22 00:45:00|9913.8|9874.2|9912.4|9872.8|9913.8|9874.2|9906.7|9867.1|0
1647910200000|2022-03-22 00:50:00|9905.8|9866.2|9905.7|9866.1|9913.5|9873.9|9902.5|9862.9|0
1647910500000|2022-03-22 00:55:00|9900.1|9860.5|9891.7|9852.3|9900.1|9860.5|9891.1|9851.7|0
1647910800000|2022-03-22 01:00:00|9882.9|9843.5|9877.7|9838.3|9882.9|9843.5|9865.6|9826.2|0
1647911100000|2022-03-22 01:05:00|9876.7|9837.3|9875.9|9836.5|9884|9844.6|9875.9|9836.5|0
1647911400000|2022-03-22 01:10:00|9873|9833.6|9886.7|9847.3|9886.7|9847.3|9869.7|9830.3|0
1647911700000|2022-03-22 01:15:00|9885.8|9846.4|9878.6|9839.2|9892.5|9853.1|9878.6|9839.2|0
1647912000000|2022-03-22 01:20:00|9870.4|9831|9876.3|9836.9|9877.3|9837.9|9865.7|9826.3|0
1647912300000|2022-03-22 01:25:00|9880|9840.6|9869.8|9830.4|9882.7|9843.3|9869.8|9830.4|0
1647912600000|2022-03-22 01:30:00|9865.4|9826|9884.9|9845.5|9886.9|9847.5|9865.4|9826|0
1647912900000|2022-03-22 01:35:00|9884.6|9845.2|9891|9851.6|9891.6|9852.2|9884.6|9845.2|0
1647913200000|2022-03-22 01:40:00|9896.1|9856.5|9908.7|9869.1|9914.4|9874.8|9895.7|9856.1|0
1647913500000|2022-03-22 01:45:00|9904.8|9865.2|9915.2|9875.6|9919.5|9879.9|9904.8|9865.2|0
1647913800000|2022-03-22 01:50:00|9916.5|9876.9|9920|9880.4|9921.8|9882.2|9914.9|9875.3|0
1647914100000|2022-03-22 01:55:00|9918.6|9879|9911.5|9871.9|9918.6|9879|9911.5|9871.9|0
1647914400000|2022-03-22 02:00:00|9915.2|9875.6|9916.6|9877|9916.6|9877|9910.2|9870.6|0
1647914700000|2022-03-22 02:05:00|9913|9873.4|9897.9|9858.3|9913|9873.4|9894.2|9854.8|0
1647915000000|2022-03-22 02:10:00|9896.1|9856.5|9885.6|9846.2|9896.1|9856.5|9883.5|9844.1|0
1647915300000|2022-03-22 02:15:00|9887.3|9847.9|9885.4|9846|9887.3|9847.9|9880.6|9841.2|0
1647915600000|2022-03-22 02:20:00|9886.5|9847.1|9893.7|9854.3|9893.7|9854.3|9882.9|9843.5|0
1647915900000|2022-03-22 02:25:00|9892.5|9853.1|9877.3|9837.9|9892.5|9853.1|9877.3|9837.9|0
1647916200000|2022-03-22 02:30:00|9881.2|9841.8|9897.5|9857.9|9897.5|9857.9|9880.5|9841.1|0
1647916500000|2022-03-22 02:35:00|9897.4|9857.8|9897.1|9857.5|9897.4|9857.8|9892.5|9853.1|0
1647916800000|2022-03-22 02:40:00|9897|9857.4|9901.7|9862.1|9901.7|9862.1|9896.3|9856.7|0
1647917100000|2022-03-22 02:45:00|9901.8|9862.2|9894.2|9854.8|9901.8|9862.2|9890.5|9851.1|0
1647917400000|2022-03-22 02:50:00|9894.1|9854.7|9900.7|9861.1|9907.3|9867.7|9894.1|9854.7|0
1647917700000|2022-03-22 02:55:00|9901.3|9861.7|9898.6|9859|9903.3|9863.7|9896.9|9857.3|0
1647918000000|2022-03-22 03:00:00|9900.6|9861|9898.1|9858.5|9904|9864.4|9897.3|9857.7|0
1647918300000|2022-03-22 03:05:00|9900.9|9861.3|9893.6|9854.2|9903.1|9863.5|9893.6|9854.2|0
1647918600000|2022-03-22 03:10:00|9893.5|9854.1|9898|9858.4|9898|9858.4|9892.3|9852.9|0
1647918900000|2022-03-22 03:15:00|9896.4|9856.8|9903.5|9863.9|9910.8|9871.2|9896.3|9856.7|0
1647919200000|2022-03-22 03:20:00|9902|9862.4|9904.5|9864.9|9906.1|9866.5|9900.9|9861.3|0
1647919500000|2022-03-22 03:25:00|9902.4|9862.8|9901.2|9861.6|9905.1|9865.5|9899|9859.4|0
1647919800000|2022-03-22 03:30:00|9900.7|9861.1|9903.6|9864|9903.6|9864|9900.2|9860.6|0
1647920100000|2022-03-22 03:35:00|9904|9864.4|9911.3|9871.7|9914.1|9874.5|9904|9864.4|0
1647920400000|2022-03-22 03:40:00|9909.5|9869.9|9921.1|9881.5|9925.9|9886.3|9909.5|9869.9|0
1647920700000|2022-03-22 03:45:00|9922.4|9882.8|9927.3|9887.7|9927.3|9887.7|9918.8|9879.2|0
1647921000000|2022-03-22 03:50:00|9927.6|9888|9929.4|9889.8|9931.9|9892.3|9926.4|9886.8|0
1647921300000|2022-03-22 03:55:00|9933.1|9893.5|9920.6|9881|9933.1|9893.5|9918.5|9878.9|0
1647921600000|2022-03-22 04:00:00|9915.7|9876.1|9912.4|9872.8|9922.4|9882.8|9912.4|9872.8|0
1647921900000|2022-03-22 04:05:00|9911|9871.4|9905.1|9865.5|9914.8|9875.2|9905.1|9865.5|0
1647922200000|2022-03-22 04:10:00|9906.4|9866.8|9915|9875.4|9915|9875.4|9904.6|9865|0
1647922500000|2022-03-22 04:15:00|9908.9|9869.3|9903|9863.4|9908.9|9869.3|9899.9|9860.3|0
1647922800000|2022-03-22 04:20:00|9904.3|9864.7|9902.3|9862.7|9907|9867.4|9900.3|9860.7|0
1647923100000|2022-03-22 04:25:00|9901.7|9862.1|9879.5|9840.1|9901.7|9862.1|9878|9838.6|0
1647923400000|2022-03-22 04:30:00|9874.7|9835.3|9876.6|9837.2|9884.1|9844.7|9874.7|9835.3|0
1647923700000|2022-03-22 04:35:00|9876.1|9836.7|9862.9|9823.5|9878.2|9838.8|9862.9|9823.5|0
1647924000000|2022-03-22 04:40:00|9865.7|9826.3|9867.9|9828.5|9874|9834.6|9865.5|9826.1|0
1647924300000|2022-03-22 04:45:00|9866.3|9826.9|9860.4|9821|9868.5|9829.1|9858.4|9819|0
1647924600000|2022-03-22 04:50:00|9856.6|9817.2|9845.1|9805.7|9860.5|9821.1|9845.1|9805.7|0
1647924900000|2022-03-22 04:55:00|9844.1|9804.9|9847.2|9807.8|9848.2|9808.8|9839.4|9800.2|0
1647990600000|2022-03-22 23:10:00|9872.3|9832.9|9880.4|9841|9889.4|9850|9866.4|9827|0
1647990900000|2022-03-22 23:15:00|9885.8|9846.4|9872|9832.6|9885.8|9846.4|9870.5|9831.1|0
1647991200000|2022-03-22 23:20:00|9866.2|9826.8|9851.6|9812.2|9866.2|9826.8|9851.6|9812.2|0
1647991500000|2022-03-22 23:25:00|9850.3|9810.9|9815.4|9776.2|9850.3|9810.9|9815.4|9776.2|0
1647991800000|2022-03-22 23:30:00|9821.7|9782.5|9821.8|9782.6|9829.7|9790.5|9817.1|9777.9|0
1647992100000|2022-03-22 23:35:00|9823.5|9784.3|9812.2|9773|9832|9792.8|9811.5|9772.3|0
1647992400000|2022-03-22 23:40:00|9811.7|9772.5|9805.7|9766.5|9817.1|9777.9|9805.7|9766.5|0
1647992700000|2022-03-22 23:45:00|9813.4|9774.2|9819.9|9780.7|9821.1|9781.9|9810.1|9770.9|0
1647993000000|2022-03-22 23:50:00|9821.6|9782.4|9822.1|9782.9|9822.1|9782.9|9808.7|9769.5|0
1647993300000|2022-03-22 23:55:00|9817.5|9778.3|9847.2|9807.8|9847.2|9807.8|9817.5|9778.3|0
1647993600000|2022-03-23 00:00:00|9849.4|9810|9856.5|9817.1|9864.8|9825.4|9848.1|9808.7|0
1647993900000|2022-03-23 00:05:00|9847.7|9808.3|9853.2|9813.8|9853.2|9813.8|9847.7|9808.3|0
1647994200000|2022-03-23 00:10:00|9850.1|9810.7|9842.9|9803.7|9853.7|9814.3|9842.9|9803.7|0
1647994500000|2022-03-23 00:15:00|9842.6|9803.4|9811.1|9771.9|9842.6|9803.4|9803.4|9764.2|0
1647994800000|2022-03-23 00:20:00|9808.4|9769.2|9831.1|9791.9|9832.4|9793.2|9808.4|9769.2|0
1647995100000|2022-03-23 00:25:00|9826.4|9787.2|9841.7|9802.5|9854.6|9815.2|9824.6|9785.4|0
1647995400000|2022-03-23 00:30:00|9841|9801.8|9840.4|9801.2|9844.1|9804.9|9837.4|9798.2|0
1647995700000|2022-03-23 00:35:00|9837.7|9798.5|9847|9807.6|9847.1|9807.7|9837.6|9798.4|0
1647996000000|2022-03-23 00:40:00|9841.3|9802.1|9851.5|9812.1|9851.5|9812.1|9841.3|9802.1|0
1647996300000|2022-03-23 00:45:00|9851.6|9812.2|9847.8|9808.4|9853.7|9814.3|9847.8|9808.4|0
1647996600000|2022-03-23 00:50:00|9844.8|9805.4|9850.7|9811.3|9851|9811.6|9844|9804.8|0
1647996900000|2022-03-23 00:55:00|9851.6|9812.2|9857.1|9817.7|9857.6|9818.2|9851.6|9812.2|0
1647997200000|2022-03-23 01:00:00|9856.9|9817.5|9862.3|9822.9|9870.8|9831.4|9856.2|9816.8|0
1647997500000|2022-03-23 01:05:00|9861.1|9821.7|9858.6|9819.2|9861.1|9821.7|9856.5|9817.1|0
1647997800000|2022-03-23 01:10:00|9862.6|9823.2|9860.2|9820.8|9864.8|9825.4|9847.3|9807.9|0
1647998100000|2022-03-23 01:15:00|9858.9|9819.5|9864.8|9825.4|9864.8|9825.4|9856.5|9817.1|0
1647998400000|2022-03-23 01:20:00|9863.4|9824|9860.5|9821.1|9869.2|9829.8|9860.5|9821.1|0
1647998700000|2022-03-23 01:25:00|9859.9|9820.5|9864.1|9824.7|9864.1|9824.7|9856.9|9817.5|0
1647999000000|2022-03-23 01:30:00|9861.4|9822|9868.2|9828.8|9868.2|9828.8|9858|9818.6|0
1647999300000|2022-03-23 01:35:00|9869.7|9830.3|9859.2|9819.8|9869.7|9830.3|9859.2|9819.8|0
1647999600000|2022-03-23 01:40:00|9861.1|9821.7|9870.5|9831.1|9871.9|9832.5|9859|9819.6|0
1647999900000|2022-03-23 01:45:00|9869.7|9830.3|9868.9|9829.5|9873.2|9833.8|9867|9827.6|0
1648000200000|2022-03-23 01:50:00|9869.6|9830.2|9865.9|9826.5|9871.7|9832.3|9862.7|9823.3|0
1648000500000|2022-03-23 01:55:00|9867.8|9828.4|9870.3|9830.9|9870.6|9831.2|9867.1|9827.7|0
1648000800000|2022-03-23 02:00:00|9867.8|9828.4|9866.6|9827.2|9869.2|9829.8|9865.4|9826|0
1648001100000|2022-03-23 02:05:00|9865.2|9825.8|9868.9|9829.5|9868.9|9829.5|9861.3|9821.9|0
1648001400000|2022-03-23 02:10:00|9869|9829.6|9874|9834.6|9874|9834.6|9867.3|9827.9|0
1648001700000|2022-03-23 02:15:00|9874.1|9834.7|9866.3|9826.9|9874.1|9834.7|9866.3|9826.9|0
1648002000000|2022-03-23 02:20:00|9863.6|9824.2|9862.7|9823.3|9866.5|9827.1|9862.2|9822.8|0
1648002300000|2022-03-23 02:25:00|9864.9|9825.5|9862.5|9823.1|9864.9|9825.5|9862.5|9823.1|0
1648002600000|2022-03-23 02:30:00|9859.7|9820.3|9860.2|9820.8|9863.9|9824.5|9858.9|9819.5|0
1648002900000|2022-03-23 02:35:00|9859.8|9820.4|9857.9|9818.5|9860.5|9821.1|9855.7|9816.3|0
1648003200000|2022-03-23 02:40:00|9857.3|9817.9|9853.3|9813.9|9859.2|9819.8|9853.3|9813.9|0
1648003500000|2022-03-23 02:45:00|9853.1|9813.7|9850.9|9811.5|9855.1|9815.7|9847.7|9808.3|0
1648003800000|2022-03-23 02:50:00|9848.4|9809|9852.5|9813.1|9852.5|9813.1|9845.1|9805.7|0
1648004100000|2022-03-23 02:55:00|9851.8|9812.4|9873.5|9834.1|9873.5|9834.1|9851.4|9812|0
1648004400000|2022-03-23 03:00:00|9873.6|9834.2|9879.5|9840.1|9886.4|9847|9871.5|9832.1|0
1648004700000|2022-03-23 03:05:00|9881.9|9842.5|9893.4|9854|9893.8|9854.4|9881.9|9842.5|0
1648005000000|2022-03-23 03:10:00|9892.8|9853.4|9877.3|9837.9|9892.8|9853.4|9877.3|9837.9|0
1648005300000|2022-03-23 03:15:00|9879.3|9839.9|9884.7|9845.3|9884.7|9845.3|9878.3|9838.9|0
1648005600000|2022-03-23 03:20:00|9885.2|9845.8|9878.9|9839.5|9885.2|9845.8|9871.7|9832.3|0
1648005900000|2022-03-23 03:25:00|9878.7|9839.3|9869.7|9830.3|9879.7|9840.3|9868.9|9829.5|0
1648006200000|2022-03-23 03:30:00|9868|9828.6|9875.5|9836.1|9880.5|9841.1|9868|9828.6|0
1648006500000|2022-03-23 03:35:00|9876.6|9837.2|9890.1|9850.7|9890.1|9850.7|9875.2|9835.8|0
1648006800000|2022-03-23 03:40:00|9887|9847.6|9893.2|9853.8|9893.9|9854.5|9887|9847.6|0
1648007100000|2022-03-23 03:45:00|9890.9|9851.5|9892.3|9852.9|9893.1|9853.7|9887.9|9848.5|0
1648007400000|2022-03-23 03:50:00|9892|9852.6|9883|9843.6|9892.3|9852.9|9877.1|9837.7|0
1648007700000|2022-03-23 03:55:00|9881.5|9842.1|9881.7|9842.3|9883.5|9844.1|9877.6|9838.2|0
1648008000000|2022-03-23 04:00:00|9881.5|9842.1|9884.4|9845|9885.9|9846.5|9880.5|9841.1|0
1648008300000|2022-03-23 04:05:00|9879.8|9840.4|9868.9|9829.5|9884.8|9845.4|9868.9|9829.5|0
1648008600000|2022-03-23 04:10:00|9870.9|9831.5|9871|9831.6|9878|9838.6|9870.9|9831.5|0
1648008900000|2022-03-23 04:15:00|9872.5|9833.1|9880|9840.6|9882.5|9843.1|9872.2|9832.8|0
1648009200000|2022-03-23 04:20:00|9879.3|9839.9|9878|9838.6|9885|9845.6|9874|9834.6|0
1648009500000|2022-03-23 04:25:00|9875.4|9836|9876.9|9837.5|9883.2|9843.8|9875.4|9836|0
1648009800000|2022-03-23 04:30:00|9882|9842.6|9878.7|9839.3|9882|9842.6|9875.3|9835.9|0
1648010100000|2022-03-23 04:35:00|9877.9|9838.5|9872.4|9833|9884.9|9845.5|9872.4|9833|0
1648010400000|2022-03-23 04:40:00|9873.5|9834.1|9877.8|9838.4|9877.8|9838.4|9866.7|9827.3|0
1648010700000|2022-03-23 04:45:00|9876.8|9837.4|9863.7|9824.3|9876.8|9837.4|9861.5|9822.1|0
1648011000000|2022-03-23 04:50:00|9862.1|9822.7|9864.4|9825|9865.4|9826|9861.7|9822.3|0
1648011300000|2022-03-23 04:55:00|9864.2|9824.8|9862.7|9823.3|9868.1|9828.7|9859.9|9820.5|0
1648077000000|2022-03-23 23:10:00|10050.6|10010.4|10009.1|9969.1|10058.7|10018.5|10008.9|9968.9|0
1648077300000|2022-03-23 23:15:00|10013.5|9973.5|10022.5|9982.5|10024.9|9984.9|10010.4|9970.4|0
1648077600000|2022-03-23 23:20:00|10021|9981|10019.2|9979.2|10021|9981|10000.8|9960.8|0
1648077900000|2022-03-23 23:25:00|10017.6|9977.6|10013.6|9973.6|10021.7|9981.7|10008|9968|0
1648078200000|2022-03-23 23:30:00|10013.4|9973.4|10031.8|9991.8|10034.2|9994.2|10013.4|9973.4|0
1648078500000|2022-03-23 23:35:00|10032.7|9992.7|10014.2|9974.2|10032.7|9992.7|10014.2|9974.2|0
1648078800000|2022-03-23 23:40:00|10004.7|9964.7|10028.7|9988.7|10028.7|9988.7|9999.2|9959.2|0
1648079100000|2022-03-23 23:45:00|10029.9|9989.9|10027.2|9987.2|10035.1|9995.1|10023.6|9983.6|0
1648079400000|2022-03-23 23:50:00|10020.5|9980.5|10026.5|9986.5|10028.1|9988.1|10020.5|9980.5|0
1648079700000|2022-03-23 23:55:00|10020.2|9980.2|10023.7|9983.7|10027.5|9987.5|10020.2|9980.2|0
1648080000000|2022-03-24 00:00:00|10026.8|9986.8|10012.4|9972.4|10027.3|9987.3|10007.6|9967.6|0
1648080300000|2022-03-24 00:05:00|10017.8|9977.8|10025.2|9985.2|10030.9|9990.9|10016.2|9976.2|0
1648080600000|2022-03-24 00:10:00|10026.9|9986.9|10028.6|9988.6|10030.3|9990.3|10023|9983|0
1648080900000|2022-03-24 00:15:00|10030.2|9990.2|10031.8|9991.8|10039.3|9999.3|10029.9|9989.9|0
1648081200000|2022-03-24 00:20:00|10034|9994|10020.8|9980.8|10034|9994|10016.2|9976.2|0
1648081500000|2022-03-24 00:25:00|10024.3|9984.3|10021.2|9981.2|10025.7|9985.7|10021.2|9981.2|0
1648081800000|2022-03-24 00:30:00|10027.8|9987.8|10022.7|9982.7|10028.7|9988.7|10021.9|9981.9|0
1648082100000|2022-03-24 00:35:00|10022.4|9982.4|10022.6|9982.6|10029.1|9989.1|10022|9982|0
1648082400000|2022-03-24 00:40:00|10026.6|9986.6|10038.3|9998.3|10038.3|9998.3|10026.6|9986.6|0
1648082700000|2022-03-24 00:45:00|10038.7|9998.7|10043.7|10003.7|10049|10008.8|10038.7|9998.7|0
1648083000000|2022-03-24 00:50:00|10047.8|10007.6|10047.6|10007.4|10048.1|10007.9|10042.9|10002.9|0
1648083300000|2022-03-24 00:55:00|10049.2|10009|10053.8|10013.6|10056.1|10015.9|10046.3|10006.1|0
1648083600000|2022-03-24 01:00:00|10059.7|10019.5|10062.6|10022.4|10064.7|10024.5|10056.8|10016.6|0
1648083900000|2022-03-24 01:05:00|10064.7|10024.5|10056.7|10016.5|10066.5|10026.3|10056.2|10016|0
1648084200000|2022-03-24 01:10:00|10054.6|10014.4|10057.7|10017.5|10057.7|10017.5|10049|10008.8|0
1648084500000|2022-03-24 01:15:00|10058.3|10018.1|10054.9|10014.7|10062.9|10022.7|10053.9|10013.7|0
1648084800000|2022-03-24 01:20:00|10052.5|10012.3|10043.3|10003.3|10059.8|10019.6|10043.3|10003.3|0
1648085100000|2022-03-24 01:25:00|10041.2|10001.2|10052.9|10012.7|10053.8|10013.6|10041.2|10001.2|0
1648085400000|2022-03-24 01:30:00|10051.3|10011.1|10083|10042.8|10088.8|10048.6|10051.3|10011.1|0
1648085700000|2022-03-24 01:35:00|10086.4|10046.2|10102.3|10061.9|10103.4|10063|10086.4|10046.2|0
1648086000000|2022-03-24 01:40:00|10105.9|10065.5|10098.7|10058.3|10105.9|10065.5|10097.9|10057.5|0
1648086300000|2022-03-24 01:45:00|10100.3|10059.9|10101.2|10060.8|10105.7|10065.3|10097.4|10057|0
1648086600000|2022-03-24 01:50:00|10100.6|10060.2|10098.2|10057.8|10102.5|10062.1|10097.9|10057.5|0
1648086900000|2022-03-24 01:55:00|10097.7|10057.3|10094|10053.8|10099.6|10059.2|10094|10053.8|0
1648087200000|2022-03-24 02:00:00|10097.6|10057.2|10091.9|10051.7|10097.6|10057.2|10087.4|10047.2|0
1648087500000|2022-03-24 02:05:00|10088.9|10048.7|10096.3|10055.9|10096.7|10056.3|10088.6|10048.4|0
1648087800000|2022-03-24 02:10:00|10092.9|10052.7|10093.2|10053|10100.6|10060.2|10092.9|10052.7|0
1648088100000|2022-03-24 02:15:00|10093.4|10053.2|10104.8|10064.4|10104.8|10064.4|10092.6|10052.4|0
1648088400000|2022-03-24 02:20:00|10104.2|10063.8|10102|10061.6|10104.5|10064.1|10097.6|10057.2|0
1648088700000|2022-03-24 02:25:00|10103.8|10063.4|10098.2|10057.8|10103.8|10063.4|10095.5|10055.1|0
1648089000000|2022-03-24 02:30:00|10095.7|10055.3|10104.5|10064.1|10105.6|10065.2|10093.1|10052.9|0
1648089300000|2022-03-24 02:35:00|10100|10059.6|10097.1|10056.7|10101.9|10061.5|10097.1|10056.7|0
1648089600000|2022-03-24 02:40:00|10099.5|10059.1|10090.5|10050.3|10099.5|10059.1|10088.4|10048.2|0
1648089900000|2022-03-24 02:45:00|10092.8|10052.6|10098.5|10058.1|10099.2|10058.8|10092.3|10052.1|0
1648090200000|2022-03-24 02:50:00|10098.3|10057.9|10103.3|10062.9|10103.3|10062.9|10097.7|10057.3|0
1648090500000|2022-03-24 02:55:00|10101.6|10061.2|10099.5|10059.1|10102.4|10062|10095.7|10055.3|0
1648090800000|2022-03-24 03:00:00|10094.9|10054.7|10091.1|10050.9|10098.1|10057.7|10091|10050.8|0
1648091100000|2022-03-24 03:05:00|10092.6|10052.4|10091.2|10051|10093.8|10053.6|10087.9|10047.7|0
1648091400000|2022-03-24 03:10:00|10094.4|10054.2|10088.3|10048.1|10094.4|10054.2|10088.3|10048.1|0
1648091700000|2022-03-24 03:15:00|10084.2|10044|10087.4|10047.2|10089.8|10049.6|10084.2|10044|0
1648092000000|2022-03-24 03:20:00|10077.4|10037.2|10074.9|10034.7|10079.9|10039.7|10071.9|10031.7|0
1648092300000|2022-03-24 03:25:00|10072.7|10032.5|10065.7|10025.5|10074.1|10033.9|10065.7|10025.5|0
1648092600000|2022-03-24 03:30:00|10069.2|10029|10067.8|10027.6|10070.8|10030.6|10067.2|10027|0
1648092900000|2022-03-24 03:35:00|10065.9|10025.7|10056.2|10016|10068.4|10028.2|10055.5|10015.3|0
1648093200000|2022-03-24 03:40:00|10057.4|10017.2|10040.5|10000.5|10060.2|10020|10039.8|9999.8|0
1648093500000|2022-03-24 03:45:00|10039.8|9999.8|10054.9|10014.7|10054.9|10014.7|10038.6|9998.6|0
1648093800000|2022-03-24 03:50:00|10058.6|10018.4|10070.1|10029.9|10073.5|10033.3|10058.6|10018.4|0
1648094100000|2022-03-24 03:55:00|10067.4|10027.2|10063.7|10023.5|10073.1|10032.9|10062|10021.8|0
1648094400000|2022-03-24 04:00:00|10068.4|10028.2|10068.7|10028.5|10072.4|10032.2|10068|10027.8|0
1648094700000|2022-03-24 04:05:00|10070|10029.8|10061.6|10021.4|10070|10029.8|10060.8|10020.6|0
1648095000000|2022-03-24 04:10:00|10067.1|10026.9|10068|10027.8|10068|10027.8|10061.5|10021.3|0
1648095300000|2022-03-24 04:15:00|10067.4|10027.2|10069.6|10029.4|10076.5|10036.3|10067.1|10026.9|0
1648095600000|2022-03-24 04:20:00|10071.4|10031.2|10077.3|10037.1|10078.3|10038.1|10069|10028.8|0
1648095900000|2022-03-24 04:25:00|10075.4|10035.2|10083.4|10043.2|10083.4|10043.2|10074.3|10034.1|0
1648096200000|2022-03-24 04:30:00|10084.5|10044.3|10082.6|10042.4|10087|10046.8|10081.1|10040.9|0
1648096500000|2022-03-24 04:35:00|10081.1|10040.9|10083.7|10043.5|10083.9|10043.7|10077.5|10037.3|0
1648096800000|2022-03-24 04:40:00|10082.3|10042.1|10085.6|10045.4|10085.6|10045.4|10078.5|10038.3|0
1648097100000|2022-03-24 04:45:00|10082.9|10042.7|10089|10048.8|10090.1|10049.9|10082.9|10042.7|0
1648097400000|2022-03-24 04:50:00|10085.1|10044.9|10099.9|10059.5|10099.9|10059.5|10085.1|10044.9|0
1648097700000|2022-03-24 04:55:00|10102.2|10061.8|10100.2|10059.8|10108.3|10067.9|10096.2|10055.8|0
1648163400000|2022-03-24 23:10:00|10037.4|9997.4|10011.3|9971.3|10037.4|9997.4|10000.2|9960.2|0
1648163700000|2022-03-24 23:15:00|10008.2|9968.2|10019.3|9979.3|10025.7|9985.7|10008.2|9968.2|0
1648164000000|2022-03-24 23:20:00|10016.4|9976.4|10002.2|9962.2|10019.4|9979.4|10002.2|9962.2|0
1648164300000|2022-03-24 23:25:00|9995|9955.1|10010.6|9970.6|10012.1|9972.1|9995|9955.1|0
1648164600000|2022-03-24 23:30:00|10014.7|9974.7|10008.4|9968.4|10026.6|9986.6|10008.4|9968.4|0
1648164900000|2022-03-24 23:35:00|10015.4|9975.4|10030|9990|10030|9990|10012.6|9972.6|0
1648165200000|2022-03-24 23:40:00|10031.9|9991.9|10031.6|9991.6|10038.9|9998.9|10031.6|9991.6|0
1648165500000|2022-03-24 23:45:00|10027.8|9987.8|10014.2|9974.2|10027.8|9987.8|10011.2|9971.2|0
1648165800000|2022-03-24 23:50:00|10009.7|9969.7|10022.8|9982.8|10022.8|9982.8|10007.2|9967.2|0
1648166100000|2022-03-24 23:55:00|10021.8|9981.8|10024.8|9984.8|10027.6|9987.6|10009|9969|0
1648166400000|2022-03-25 00:00:00|10025.3|9985.3|10010.6|9970.6|10032.1|9992.1|10010|9970|0
1648166700000|2022-03-25 00:05:00|10007.2|9967.2|10005.5|9965.5|10011.9|9971.9|9993.6|9953.8|0
1648167000000|2022-03-25 00:10:00|10001.3|9961.3|10004.3|9964.3|10006.5|9966.5|9998.8|9958.8|0
1648167300000|2022-03-25 00:15:00|10013.5|9973.5|10048|10007.8|10048|10007.8|10013.5|9973.5|0
1648167600000|2022-03-25 00:20:00|10051.2|10011|10045.3|10005.1|10052.8|10012.6|10045.3|10005.1|0
1648167900000|2022-03-25 00:25:00|10046.4|10006.2|10047.6|10007.4|10053|10012.8|10039.7|9999.7|0
1648168200000|2022-03-25 00:30:00|10053.4|10013.2|10070.9|10030.7|10070.9|10030.7|10053.4|10013.2|0
1648168500000|2022-03-25 00:35:00|10069.3|10029.1|10080.9|10040.7|10080.9|10040.7|10066.3|10026.1|0
1648168800000|2022-03-25 00:40:00|10080.3|10040.1|10093.7|10053.5|10093.7|10053.5|10080.3|10040.1|0
1648169100000|2022-03-25 00:45:00|10089.7|10049.5|10099.7|10059.3|10102.2|10061.8|10089.7|10049.5|0
1648169400000|2022-03-25 00:50:00|10097.9|10057.5|10110.7|10070.3|10110.7|10070.3|10097.4|10057|0
1648169700000|2022-03-25 00:55:00|10114.6|10074.2|10111.9|10071.5|10115.4|10075|10107.8|10067.4|0
1648170000000|2022-03-25 01:00:00|10111.5|10071.1|10114.1|10073.7|10117.6|10077.2|10111.5|10071.1|0
1648170300000|2022-03-25 01:05:00|10118.9|10078.5|10112.2|10071.8|10118.9|10078.5|10102.2|10061.8|0
1648170600000|2022-03-25 01:10:00|10110.3|10069.9|10118.6|10078.2|10118.6|10078.2|10109.5|10069.1|0
1648170900000|2022-03-25 01:15:00|10122|10081.6|10111.5|10071.1|10128.5|10088.1|10111.5|10071.1|0
1648171200000|2022-03-25 01:20:00|10113.8|10073.4|10113.4|10073|10117.9|10077.5|10109.5|10069.1|0
1648171500000|2022-03-25 01:25:00|10111.4|10071|10117.3|10076.9|10119.6|10079.2|10108.1|10067.7|0
1648171800000|2022-03-25 01:30:00|10115|10074.6|10110|10069.6|10118.9|10078.5|10110|10069.6|0
1648172100000|2022-03-25 01:35:00|10111.9|10071.5|10113.8|10073.4|10117.2|10076.8|10110.6|10070.2|0
1648172400000|2022-03-25 01:40:00|10112.5|10072.1|10113.3|10072.9|10119.3|10078.9|10112.5|10072.1|0
1648172700000|2022-03-25 01:45:00|10116.7|10076.3|10125.6|10085.2|10127.5|10087.1|10111.6|10071.2|0
1648173000000|2022-03-25 01:50:00|10125.9|10085.5|10128.9|10088.5|10128.9|10088.5|10118.6|10078.2|0
1648173300000|2022-03-25 01:55:00|10125.5|10085.1|10102.7|10062.3|10125.5|10085.1|10102.7|10062.3|0
1648173600000|2022-03-25 02:00:00|10108.1|10067.7|10100.4|10060|10108.1|10067.7|10095.4|10055|0
1648173900000|2022-03-25 02:05:00|10102.2|10061.8|10105|10064.6|10107.2|10066.8|10100.8|10060.4|0
1648174200000|2022-03-25 02:10:00|10104.3|10063.9|10090.9|10050.7|10104.3|10063.9|10090.9|10050.7|0
1648174500000|2022-03-25 02:15:00|10091.8|10051.6|10085.9|10045.7|10091.8|10051.6|10084.8|10044.6|0
1648174800000|2022-03-25 02:20:00|10084.2|10044|10053.3|10013.1|10084.2|10044|10053.3|10013.1|0
1648175100000|2022-03-25 02:25:00|10052|10011.8|10058.3|10018.1|10058.3|10018.1|10046.3|10006.1|0
1648175400000|2022-03-25 02:30:00|10053.4|10013.2|10047.1|10006.9|10056.9|10016.7|10046.1|10005.9|0
1648175700000|2022-03-25 02:35:00|10045.8|10005.6|10060.3|10020.1|10060.3|10020.1|10044.4|10004.4|0
1648176000000|2022-03-25 02:40:00|10062.2|10022|10069|10028.8|10070.2|10030|10062.2|10022|0
1648176300000|2022-03-25 02:45:00|10067.3|10027.1|10067.7|10027.5|10069.3|10029.1|10063.1|10022.9|0
1648176600000|2022-03-25 02:50:00|10062.4|10022.2|10061.2|10021|10063.9|10023.7|10058.3|10018.1|0
1648176900000|2022-03-25 02:55:00|10065.2|10025|10073.9|10033.7|10073.9|10033.7|10063.5|10023.3|0
1648177200000|2022-03-25 03:00:00|10071.6|10031.4|10073.4|10033.2|10074.5|10034.3|10071.6|10031.4|0
1648177500000|2022-03-25 03:05:00|10073.3|10033.1|10082.9|10042.7|10083.8|10043.6|10072.8|10032.6|0
1648177800000|2022-03-25 03:10:00|10078.1|10037.9|10072|10031.8|10079.4|10039.2|10072|10031.8|0
1648178100000|2022-03-25 03:15:00|10075.9|10035.7|10091.2|10051|10091.2|10051|10075.9|10035.7|0
1648178400000|2022-03-25 03:20:00|10092.5|10052.3|10095.4|10055|10098.7|10058.3|10092.5|10052.3|0
1648178700000|2022-03-25 03:25:00|10096.1|10055.7|10095.2|10054.9|10096.1|10055.7|10089.1|10048.9|0
1648179000000|2022-03-25 03:30:00|10098.8|10058.4|10103.5|10063.1|10103.5|10063.1|10096.1|10055.7|0
1648179300000|2022-03-25 03:35:00|10099.9|10059.5|10102.4|10062|10105.8|10065.4|10098.7|10058.3|0
1648179600000|2022-03-25 03:40:00|10103.2|10062.8|10104.7|10064.3|10104.7|10064.3|10099.6|10059.2|0
1648179900000|2022-03-25 03:45:00|10106.6|10066.2|10102.6|10062.2|10106.6|10066.2|10100.1|10059.7|0
1648180200000|2022-03-25 03:50:00|10102.2|10061.8|10097.1|10056.7|10102.2|10061.8|10089.7|10049.5|0
1648180500000|2022-03-25 03:55:00|10099.9|10059.5|10113.8|10073.4|10113.8|10073.4|10099.9|10059.5|0
1648180800000|2022-03-25 04:00:00|10112.5|10072.1|10102.4|10062|10112.5|10072.1|10101.6|10061.2|0
1648181100000|2022-03-25 04:05:00|10104.3|10063.9|10100.9|10060.5|10108.4|10068|10100.9|10060.5|0
1648181400000|2022-03-25 04:10:00|10100.4|10060|10106.7|10066.3|10107.9|10067.5|10100.4|10060|0
1648181700000|2022-03-25 04:15:00|10107.2|10066.8|10106.9|10066.5|10107.5|10067.1|10101|10060.6|0
1648182000000|2022-03-25 04:20:00|10103|10062.6|10112.4|10072|10112.4|10072|10102.9|10062.5|0
1648182300000|2022-03-25 04:25:00|10112.3|10071.9|10119.4|10079|10122.1|10081.7|10112.3|10071.9|0
1648182600000|2022-03-25 04:30:00|10118.2|10077.8|10128|10087.6|10128|10087.6|10114.2|10073.8|0
1648182900000|2022-03-25 04:35:00|10119.3|10078.9|10123.3|10082.9|10125.5|10085.1|10119.3|10078.9|0
1648183200000|2022-03-25 04:40:00|10124.3|10083.9|10130.9|10090.5|10130.9|10090.5|10120.3|10079.9|0
1648183500000|2022-03-25 04:45:00|10129.6|10089.2|10148.4|10107.8|10148.4|10107.8|10129.6|10089.2|0
1648183800000|2022-03-25 04:50:00|10146.6|10106|10150.9|10110.3|10150.9|10110.3|10145.9|10105.3|0
1648184100000|2022-03-25 04:55:00|10149|10108.4|10156.3|10115.7|10158.9|10118.3|10147.8|10107.2|0
1648422600000|2022-03-27 23:10:00|10167.7|10127.1|10196|10155.2|10196|10155.2|10152.2|10111.6|0
1648422900000|2022-03-27 23:15:00|10206.1|10165.3|10193.9|10153.3|10210|10169.2|10183.5|10142.9|0
1648423200000|2022-03-27 23:20:00|10190|10149.4|10159.3|10118.7|10190|10149.4|10159.3|10118.7|0
1648423500000|2022-03-27 23:25:00|10165.2|10124.6|10158.6|10118|10170.7|10130.1|10158.6|10118|0
1648423800000|2022-03-27 23:30:00|10162.1|10121.5|10174.1|10133.5|10174.1|10133.5|10162.1|10121.5|0
1648424100000|2022-03-27 23:35:00|10164.1|10123.5|10172.8|10132.2|10175.7|10135.1|10164.1|10123.5|0
1648424400000|2022-03-27 23:40:00|10170.5|10129.9|10175.4|10134.8|10175.4|10134.8|10165.4|10124.8|0
1648424700000|2022-03-27 23:45:00|10181.8|10141.2|10190.7|10150.1|10190.7|10150.1|10181.8|10141.2|0
1648425000000|2022-03-27 23:50:00|10188.2|10147.6|10173.6|10133|10188.2|10147.6|10171.4|10130.8|0
1648425300000|2022-03-27 23:55:00|10173.4|10132.8|10154.9|10114.3|10174.5|10133.9|10153.7|10113.1|0
1648425600000|2022-03-28 00:00:00|10154.4|10113.8|10183.5|10142.9|10183.5|10142.9|10154.4|10113.8|0
1648425900000|2022-03-28 00:05:00|10181.6|10141|10162.9|10122.3|10181.6|10141|10162.9|10122.3|0
1648426200000|2022-03-28 00:10:00|10161.7|10121.1|10162.4|10121.8|10167.2|10126.6|10156|10115.4|0
1648426500000|2022-03-28 00:15:00|10162.3|10121.7|10172.5|10131.9|10174.5|10133.9|10162.3|10121.7|0
1648426800000|2022-03-28 00:20:00|10178.7|10138.1|10176.9|10136.3|10183.7|10143.1|10173.8|10133.2|0
1648427100000|2022-03-28 00:25:00|10170|10129.4|10172.6|10132|10173.1|10132.5|10170|10129.4|0
1648427400000|2022-03-28 00:30:00|10173.6|10133|10151.9|10111.3|10173.6|10133|10150.6|10110|0
1648427700000|2022-03-28 00:35:00|10150.1|10109.5|10168.4|10127.8|10168.8|10128.2|10150.1|10109.5|0
1648428000000|2022-03-28 00:40:00|10167.2|10126.6|10178.7|10138.1|10183.6|10143|10167.2|10126.6|0
1648428300000|2022-03-28 00:45:00|10180.9|10140.3|10167.6|10127|10180.9|10140.3|10166.9|10126.3|0
1648428600000|2022-03-28 00:50:00|10169.1|10128.5|10180|10139.4|10180|10139.4|10169.1|10128.5|0
1648428900000|2022-03-28 00:55:00|10177|10136.4|10175.3|10134.7|10178.1|10137.5|10172.4|10131.8|0
1648429200000|2022-03-28 01:00:00|10174.5|10133.9|10174.6|10134|10180.1|10139.5|10170.6|10130|0
1648429500000|2022-03-28 01:05:00|10177.5|10136.9|10181.2|10140.6|10187.6|10147|10176.1|10135.5|0
1648429800000|2022-03-28 01:10:00|10182.1|10141.5|10187.6|10147|10190.4|10149.8|10182.1|10141.5|0
1648430100000|2022-03-28 01:15:00|10186.4|10145.8|10180.7|10140.1|10188.9|10148.3|10180.7|10140.1|0
1648430400000|2022-03-28 01:20:00|10178.4|10137.8|10180|10139.4|10183.1|10142.5|10178.4|10137.8|0
1648430700000|2022-03-28 01:25:00|10181.7|10141.1|10187.2|10146.6|10190.2|10149.6|10181.7|10141.1|0
1648431000000|2022-03-28 01:30:00|10189.6|10149|10197.3|10156.5|10197.3|10156.5|10188|10147.4|0
1648431300000|2022-03-28 01:35:00|10199.3|10158.5|10202.5|10161.7|10204.2|10163.4|10197.6|10156.8|0
1648431600000|2022-03-28 01:40:00|10206.6|10165.8|10197.3|10156.5|10206.6|10165.8|10192.1|10151.5|0
1648431900000|2022-03-28 01:45:00|10199.9|10159.1|10204.8|10164|10208.3|10167.5|10199.9|10159.1|0
1648432200000|2022-03-28 01:50:00|10200.9|10160.1|10202.4|10161.6|10203.9|10163.1|10200.9|10160.1|0
1648432500000|2022-03-28 01:55:00|10198.5|10157.7|10195.9|10155.1|10198.5|10157.7|10191.3|10150.7|0
1648432800000|2022-03-28 02:00:00|10198.2|10157.4|10201.5|10160.7|10204.1|10163.3|10198.2|10157.4|0
1648433100000|2022-03-28 02:05:00|10202.6|10161.8|10205.6|10164.8|10213.5|10172.7|10202.6|10161.8|0
1648433400000|2022-03-28 02:10:00|10209.1|10168.3|10216.3|10175.5|10216.3|10175.5|10207.7|10166.9|0
1648433700000|2022-03-28 02:15:00|10212.4|10171.6|10203.5|10162.7|10213.5|10172.7|10203.5|10162.7|0
1648434000000|2022-03-28 02:20:00|10203.7|10162.9|10211.1|10170.3|10211.1|10170.3|10203.7|10162.9|0
1648434300000|2022-03-28 02:25:00|10212.1|10171.3|10212.8|10172|10215.9|10175.1|10209.6|10168.8|0
1648434600000|2022-03-28 02:30:00|10212.5|10171.7|10216.7|10175.9|10218.4|10177.6|10212.5|10171.7|0
1648434900000|2022-03-28 02:35:00|10218.1|10177.3|10216.8|10176|10220.1|10179.3|10214.5|10173.7|0
1648435200000|2022-03-28 02:40:00|10216.2|10175.4|10218.1|10177.3|10220.5|10179.7|10216.2|10175.4|0
1648435500000|2022-03-28 02:45:00|10219.5|10178.7|10220.9|10180.1|10223.8|10183|10219.5|10178.7|0
1648435800000|2022-03-28 02:50:00|10227.5|10186.7|10228.7|10187.9|10228.7|10187.9|10223.3|10182.5|0
1648436100000|2022-03-28 02:55:00|10227.6|10186.8|10222|10181.2|10228.2|10187.4|10222|10181.2|0
1648436400000|2022-03-28 03:00:00|10214.8|10174|10215.8|10175|10218.8|10178|10214|10173.2|0
1648436700000|2022-03-28 03:05:00|10214|10173.2|10215.8|10175|10215.8|10175|10212.4|10171.6|0
1648437000000|2022-03-28 03:10:00|10215.1|10174.3|10205.3|10164.5|10215.4|10174.6|10201.3|10160.5|0
1648437300000|2022-03-28 03:15:00|10209.3|10168.5|10204.3|10163.5|10214.2|10173.4|10204.3|10163.5|0
1648437600000|2022-03-28 03:20:00|10202|10161.2|10200.5|10159.7|10202.1|10161.3|10197.6|10156.8|0
1648437900000|2022-03-28 03:25:00|10196.8|10156|10194.5|10153.9|10199.2|10158.4|10192.8|10152.2|0
1648438200000|2022-03-28 03:30:00|10197.7|10156.9|10180.2|10139.6|10197.7|10156.9|10175.8|10135.2|0
1648438500000|2022-03-28 03:35:00|10177.5|10136.9|10178.5|10137.9|10181.3|10140.7|10175|10134.4|0
1648438800000|2022-03-28 03:40:00|10178.9|10138.3|10170.1|10129.5|10179|10138.4|10165.7|10125.1|0
1648439100000|2022-03-28 03:45:00|10172.6|10132|10176.3|10135.7|10181.3|10140.7|10170.4|10129.8|0
1648439400000|2022-03-28 03:50:00|10176.5|10135.9|10169.5|10128.9|10179.2|10138.6|10168.2|10127.6|0
1648439700000|2022-03-28 03:55:00|10174.2|10133.6|10175.2|10134.6|10175.2|10134.6|10171.3|10130.7|0
1648440000000|2022-03-28 04:00:00|10173.3|10132.7|10167.7|10127.1|10174.3|10133.7|10165.2|10124.6|0
1648440300000|2022-03-28 04:05:00|10164.6|10124|10163.3|10122.7|10165.3|10124.7|10156.1|10115.5|0
1648440600000|2022-03-28 04:10:00|10168.3|10127.7|10169.9|10129.3|10170.5|10129.9|10165|10124.4|0
1648440900000|2022-03-28 04:15:00|10173.3|10132.7|10171.4|10130.8|10177.3|10136.7|10171.4|10130.8|0
1648441200000|2022-03-28 04:20:00|10172.2|10131.6|10158.7|10118.1|10173.3|10132.7|10158.7|10118.1|0
1648441500000|2022-03-28 04:25:00|10157.9|10117.3|10156.1|10115.5|10158.5|10117.9|10154.8|10114.2|0
1648441800000|2022-03-28 04:30:00|10156.3|10115.7|10155.9|10115.3|10158.7|10118.1|10154.7|10114.1|0
1648442100000|2022-03-28 04:35:00|10154.5|10113.9|10162.5|10121.9|10162.5|10121.9|10154.5|10113.9|0
1648442400000|2022-03-28 04:40:00|10159.7|10119.1|10150|10109.4|10159.7|10119.1|10150|10109.4|0
1648442700000|2022-03-28 04:45:00|10151|10110.4|10147.2|10106.6|10151|10110.4|10146.3|10105.7|0
1648443000000|2022-03-28 04:50:00|10146.9|10106.3|10143.8|10103.4|10146.9|10106.3|10142.6|10102.2|0
1648443300000|2022-03-28 04:55:00|10144.5|10104.1|10145.7|10105.1|10148.2|10107.6|10141.6|10101.2|0
1648509000000|2022-03-28 23:10:00|10006.2|9966.2|9984.9|9945.1|10006.2|9966.2|9980.9|9941.1|0
1648509300000|2022-03-28 23:15:00|9965.1|9925.3|9956.4|9916.6|9976.4|9936.6|9956.4|9916.6|0
1648509600000|2022-03-28 23:20:00|9955.3|9915.5|9970.7|9930.9|9970.7|9930.9|9955.3|9915.5|0
1648509900000|2022-03-28 23:25:00|9971.3|9931.5|9990.2|9950.4|9990.2|9950.4|9963.6|9923.8|0
1648510200000|2022-03-28 23:30:00|9987.7|9947.9|10006.3|9966.3|10006.3|9966.3|9980.5|9940.7|0
1648510500000|2022-03-28 23:35:00|10007.4|9967.4|10019.3|9979.3|10019.9|9979.9|10007.4|9967.4|0
1648510800000|2022-03-28 23:40:00|10018.4|9978.4|10011.6|9971.6|10021.7|9981.7|10011.6|9971.6|0
1648511100000|2022-03-28 23:45:00|10015.6|9975.6|10011.2|9971.2|10015.6|9975.6|9995.1|9955.1|0
1648511400000|2022-03-28 23:50:00|10016.7|9976.7|10010.1|9970.1|10026.5|9986.5|10010.1|9970.1|0
1648511700000|2022-03-28 23:55:00|10008.4|9968.4|10012.1|9972.1|10012.6|9972.6|10004.7|9964.7|0
1648512000000|2022-03-29 00:00:00|10015|9975|10036.8|9996.8|10036.8|9996.8|10015|9975|0
1648512300000|2022-03-29 00:05:00|10037.9|9997.9|10035.1|9995.1|10044.8|10004.8|10029.5|9989.5|0
1648512600000|2022-03-29 00:10:00|10030.7|9990.7|10048.8|10008.6|10053.8|10013.6|10030.7|9990.7|0
1648512900000|2022-03-29 00:15:00|10045.6|10005.4|10049.6|10009.4|10050.9|10010.7|10045.6|10005.4|0
1648513200000|2022-03-29 00:20:00|10053.5|10013.3|10059.1|10018.9|10062.8|10022.6|10050.7|10010.5|0
1648513500000|2022-03-29 00:25:00|10061.9|10021.7|10053.8|10013.6|10061.9|10021.7|10040.8|10000.8|0
1648513800000|2022-03-29 00:30:00|10046.8|10006.6|10058.5|10018.3|10060.4|10020.2|10046.8|10006.6|0
1648514100000|2022-03-29 00:35:00|10058|10017.8|10073.2|10033|10073.2|10033|10056.5|10016.3|0
1648514400000|2022-03-29 00:40:00|10073.5|10033.3|10090.3|10050.1|10090.3|10050.1|10073.5|10033.3|0
1648514700000|2022-03-29 00:45:00|10090.9|10050.7|10092.7|10052.5|10096.6|10056.2|10084.5|10044.3|0
1648515000000|2022-03-29 00:50:00|10095.7|10055.3|10105.8|10065.4|10107.1|10066.7|10095.7|10055.3|0
1648515300000|2022-03-29 00:55:00|10102.8|10062.4|10079.1|10038.9|10102.8|10062.4|10076.7|10036.5|0
1648515600000|2022-03-29 01:00:00|10078.3|10038.1|10093.2|10053|10093.2|10053|10075.7|10035.5|0
1648515900000|2022-03-29 01:05:00|10091.8|10051.6|10102.4|10062|10103.9|10063.5|10090.3|10050.1|0
1648516200000|2022-03-29 01:10:00|10103.3|10062.9|10104.5|10064.1|10106.7|10066.3|10099.2|10058.8|0
1648516500000|2022-03-29 01:15:00|10102.8|10062.4|10100.1|10059.7|10103.8|10063.4|10100.1|10059.7|0
1648516800000|2022-03-29 01:20:00|10102.7|10062.3|10109.2|10068.8|10109.2|10068.8|10100.1|10059.7|0
1648517100000|2022-03-29 01:25:00|10107.8|10067.4|10100.8|10060.4|10107.8|10067.4|10093.9|10053.7|0
1648517400000|2022-03-29 01:30:00|10100.3|10059.9|10097.9|10057.5|10101.5|10061.1|10094.2|10054|0
1648517700000|2022-03-29 01:35:00|10098.9|10058.5|10109|10068.6|10109.3|10068.9|10093.2|10053|0
1648518000000|2022-03-29 01:40:00|10111.4|10071|10110.1|10069.7|10113.3|10072.9|10107.6|10067.2|0
1648518300000|2022-03-29 01:45:00|10109.9|10069.5|10090.6|10050.4|10110.9|10070.5|10090.6|10050.4|0
1648518600000|2022-03-29 01:50:00|10087.8|10047.6|10085.1|10044.9|10092.1|10051.9|10085.1|10044.9|0
1648518900000|2022-03-29 01:55:00|10087.5|10047.3|10089|10048.8|10090.3|10050.1|10086.1|10045.9|0
1648519200000|2022-03-29 02:00:00|10087.3|10047.1|10089.2|10049|10089.2|10049|10085.5|10045.3|0
1648519500000|2022-03-29 02:05:00|10087.4|10047.2|10085.3|10045.1|10088.7|10048.5|10084.8|10044.6|0
1648519800000|2022-03-29 02:10:00|10088.4|10048.2|10084.3|10044.1|10088.4|10048.2|10080.3|10040.1|0
1648520100000|2022-03-29 02:15:00|10085|10044.8|10087.6|10047.4|10088.9|10048.7|10085|10044.8|0
1648520400000|2022-03-29 02:20:00|10088.2|10048|10091.4|10051.2|10093.6|10053.4|10088.2|10048|0
1648520700000|2022-03-29 02:25:00|10092.4|10052.2|10092.4|10052.2|10094.7|10054.5|10085.7|10045.5|0
1648521000000|2022-03-29 02:30:00|10090.2|10050|10097.1|10056.7|10099.2|10058.8|10090.2|10050|0
1648521300000|2022-03-29 02:35:00|10098.7|10058.3|10092.2|10052|10101|10060.6|10087.6|10047.4|0
1648521600000|2022-03-29 02:40:00|10096.4|10056|10094.9|10054.7|10100.4|10060|10094.9|10054.7|0
1648521900000|2022-03-29 02:45:00|10086.5|10046.3|10081|10040.8|10086.5|10046.3|10078.5|10038.3|0
1648522200000|2022-03-29 02:50:00|10081.9|10041.7|10079.7|10039.5|10083.6|10043.4|10075.5|10035.3|0
1648522500000|2022-03-29 02:55:00|10081.1|10040.9|10086.2|10046|10086.2|10046|10073.5|10033.3|0
1648522800000|2022-03-29 03:00:00|10084|10043.8|10095.4|10055|10096|10055.6|10084|10043.8|0
1648523100000|2022-03-29 03:05:00|10093.7|10053.5|10094.9|10054.7|10094.9|10054.7|10089.8|10049.6|0
1648523400000|2022-03-29 03:10:00|10089.6|10049.4|10098|10057.6|10098|10057.6|10089.6|10049.4|0
1648523700000|2022-03-29 03:15:00|10100.5|10060.1|10091.7|10051.5|10101.3|10060.9|10091.7|10051.5|0
1648524000000|2022-03-29 03:20:00|10092.9|10052.7|10098.6|10058.2|10099.2|10058.8|10092.8|10052.6|0
1648524300000|2022-03-29 03:25:00|10091.8|10051.6|10093.7|10053.5|10098.2|10057.8|10091.8|10051.6|0
1648524600000|2022-03-29 03:30:00|10094.5|10054.3|10095.7|10055.3|10096.6|10056.2|10090.6|10050.4|0
1648524900000|2022-03-29 03:35:00|10095.6|10055.2|10088.1|10047.9|10097.1|10056.7|10088.1|10047.9|0
1648525200000|2022-03-29 03:40:00|10088.7|10048.5|10089.1|10048.9|10090.8|10050.6|10084.7|10044.5|0
1648525500000|2022-03-29 03:45:00|10088.2|10048|10092.2|10052|10097.3|10056.9|10088.2|10048|0
1648525800000|2022-03-29 03:50:00|10089.2|10049|10084.9|10044.7|10089.2|10049|10081.7|10041.5|0
1648526100000|2022-03-29 03:55:00|10087.6|10047.4|10088.1|10047.9|10090.1|10049.9|10085.7|10045.5|0
1648526400000|2022-03-29 04:00:00|10086.5|10046.3|10085.5|10045.3|10089.4|10049.2|10081.8|10041.6|0
1648526700000|2022-03-29 04:05:00|10084.2|10044|10091.8|10051.6|10091.8|10051.6|10084.2|10044|0
1648527000000|2022-03-29 04:10:00|10093|10052.8|10093|10052.8|10093.3|10053.1|10085|10044.8|0
1648527300000|2022-03-29 04:15:00|10094.6|10054.4|10102.6|10062.2|10102.6|10062.2|10092.5|10052.3|0
1648527600000|2022-03-29 04:20:00|10104.7|10064.3|10103.5|10063.1|10104.7|10064.3|10098.5|10058.1|0
1648527900000|2022-03-29 04:25:00|10105.9|10065.5|10104.3|10063.9|10107.9|10067.5|10101.8|10061.4|0
1648528200000|2022-03-29 04:30:00|10097.6|10057.2|10081.8|10041.6|10098.4|10058|10078.2|10038|0
1648528500000|2022-03-29 04:35:00|10082.3|10042.1|10070.1|10029.9|10082.3|10042.1|10070.1|10029.9|0
1648528800000|2022-03-29 04:40:00|10068.5|10028.3|10081.9|10041.7|10081.9|10041.7|10068.5|10028.3|0
1648529100000|2022-03-29 04:45:00|10080.4|10040.2|10076.2|10036|10080.8|10040.6|10074.5|10034.3|0
1648529400000|2022-03-29 04:50:00|10074.9|10034.7|10074.3|10034.1|10078.5|10038.3|10068.9|10028.7|0
1648529700000|2022-03-29 04:55:00|10077.8|10037.6|10081.6|10041.4|10086.8|10046.6|10075|10034.8|0
1648595400000|2022-03-29 23:10:00|10087.2|10047|10032.4|9992.4|10087.2|10047|10011.3|9971.3|0
1648595700000|2022-03-29 23:15:00|10043.3|10003.3|10037.7|9997.7|10043.3|10003.3|10028.4|9988.4|0
1648596000000|2022-03-29 23:20:00|10029.3|9989.3|10055.3|10015.1|10064.7|10024.5|10029.3|9989.3|0
1648596300000|2022-03-29 23:25:00|10060.3|10020.1|10081.1|10040.9|10081.1|10040.9|10060.3|10020.1|0
1648596600000|2022-03-29 23:30:00|10082.4|10042.2|10093.2|10053|10093.2|10053|10072.8|10032.6|0
1648596900000|2022-03-29 23:35:00|10092.2|10052|10078.2|10038|10092.2|10052|10078.2|10038|0
1648597200000|2022-03-29 23:40:00|10083.4|10043.2|10084.4|10044.2|10091.1|10050.9|10077.8|10037.6|0
1648597500000|2022-03-29 23:45:00|10080|10039.8|10083.9|10043.7|10086.6|10046.4|10080|10039.8|0
1648597800000|2022-03-29 23:50:00|10085.1|10044.9|10083.5|10043.3|10092|10051.8|10082.8|10042.6|0
1648598100000|2022-03-29 23:55:00|10080.2|10040|10077.1|10036.9|10083.5|10043.3|10076.3|10036.1|0
1648598400000|2022-03-30 00:00:00|10072.8|10032.6|10058.3|10018.1|10072.8|10032.6|10057.7|10017.5|0
1648598700000|2022-03-30 00:05:00|10058.9|10018.7|10059.2|10019|10062.9|10022.7|10054.1|10013.9|0
1648599000000|2022-03-30 00:10:00|10060.2|10020|10071.6|10031.4|10071.6|10031.4|10051.5|10011.3|0
1648599300000|2022-03-30 00:15:00|10066.8|10026.6|10074.9|10034.7|10075.9|10035.7|10066.3|10026.1|0
1648599600000|2022-03-30 00:20:00|10075|10034.8|10066.7|10026.5|10078.4|10038.2|10066.7|10026.5|0
1648599900000|2022-03-30 00:25:00|10067.9|10027.7|10060|10019.8|10069.4|10029.2|10060|10019.8|0
1648600200000|2022-03-30 00:30:00|10058.6|10018.4|10061.1|10020.9|10068.7|10028.5|10058.6|10018.4|0
1648600500000|2022-03-30 00:35:00|10058.2|10018|10050|10009.8|10059.4|10019.2|10048.2|10008|0
1648600800000|2022-03-30 00:40:00|10046.6|10006.4|10041.8|10001.8|10046.6|10006.4|10041.7|10001.7|0
1648601100000|2022-03-30 00:45:00|10039.5|9999.5|10044.7|10004.7|10045.1|10005|10029.3|9989.3|0
1648601400000|2022-03-30 00:50:00|10047.4|10007.2|10034|9994|10047.4|10007.2|10034|9994|0
1648601700000|2022-03-30 00:55:00|10036.9|9996.9|10034|9994|10040.4|10000.4|10033.2|9993.2|0
1648602000000|2022-03-30 01:00:00|10033.4|9993.4|10023.4|9983.4|10033.4|9993.4|10023.4|9983.4|0
1648602300000|2022-03-30 01:05:00|10021.2|9981.2|10023.6|9983.6|10028.5|9988.5|10018.4|9978.4|0
1648602600000|2022-03-30 01:10:00|10025.3|9985.3|10023.6|9983.6|10027.4|9987.4|10020.3|9980.3|0
1648602900000|2022-03-30 01:15:00|10025.4|9985.4|10019.8|9979.8|10025.4|9985.4|10015.9|9975.9|0
1648603200000|2022-03-30 01:20:00|10020.2|9980.2|10018.8|9978.8|10023.8|9983.8|10017.2|9977.2|0
1648603500000|2022-03-30 01:25:00|10018.2|9978.2|10021.2|9981.2|10032.6|9992.6|10013.9|9973.9|0
1648603800000|2022-03-30 01:30:00|10021.1|9981.1|10004.9|9964.9|10023.3|9983.3|10004.9|9964.9|0
1648604100000|2022-03-30 01:35:00|10009|9969|9983.5|9943.7|10009|9969|9983.5|9943.7|0
1648604400000|2022-03-30 01:40:00|9981.7|9941.9|9975.3|9935.5|9981.7|9941.9|9975.3|9935.5|0
1648604700000|2022-03-30 01:45:00|9974.7|9934.9|9965.5|9925.7|9978.6|9938.8|9965.5|9925.7|0
1648605000000|2022-03-30 01:50:00|9962.7|9922.9|9961.6|9921.8|9962.7|9922.9|9953.9|9914.1|0
1648605300000|2022-03-30 01:55:00|9963.1|9923.3|9970.9|9931.1|9970.9|9931.1|9961.4|9921.6|0
1648605600000|2022-03-30 02:00:00|9968.6|9928.8|9961.4|9921.6|9968.6|9928.8|9953.2|9913.4|0
1648605900000|2022-03-30 02:05:00|9952.9|9913.1|9957.4|9917.6|9967|9927.2|9952.9|9913.1|0
1648606200000|2022-03-30 02:10:00|9961.1|9921.3|9971.1|9931.3|9971.1|9931.3|9961.1|9921.3|0
1648606500000|2022-03-30 02:15:00|9966.3|9926.5|9964.2|9924.4|9972.4|9932.6|9963.8|9924|0
1648606800000|2022-03-30 02:20:00|9964.6|9924.8|9980.7|9940.9|9983|9943.2|9964.6|9924.8|0
1648607100000|2022-03-30 02:25:00|9978.1|9938.3|9975.9|9936.1|9984.4|9944.6|9974|9934.2|0
1648607400000|2022-03-30 02:30:00|9975.6|9935.8|9973.7|9933.9|9980.6|9940.8|9967.9|9928.1|0
1648607700000|2022-03-30 02:35:00|9974.4|9934.6|9975.1|9935.3|9975.1|9935.3|9968.9|9929.1|0
1648608000000|2022-03-30 02:40:00|9974.3|9934.5|9970.3|9930.5|9977.3|9937.5|9970.3|9930.5|0
1648608300000|2022-03-30 02:45:00|9973.2|9933.4|9980.4|9940.6|9980.4|9940.6|9971.8|9932|0
1648608600000|2022-03-30 02:50:00|9977.4|9937.6|9973.1|9933.3|9977.4|9937.6|9972.7|9932.9|0
1648608900000|2022-03-30 02:55:00|9977.2|9937.4|9976.6|9936.8|9979|9939.2|9975|9935.2|0
1648609200000|2022-03-30 03:00:00|9974.5|9934.7|9976.6|9936.8|9979|9939.2|9971.8|9932|0
1648609500000|2022-03-30 03:05:00|9977.1|9937.3|9981.9|9942.1|9981.9|9942.1|9976.3|9936.5|0
1648609800000|2022-03-30 03:10:00|9991.4|9951.6|9992.8|9953|9995.5|9955.5|9986.8|9947|0
1648610100000|2022-03-30 03:15:00|9991.6|9951.8|10000.8|9960.8|10002.5|9962.5|9991.6|9951.8|0
1648610400000|2022-03-30 03:20:00|10002.9|9962.9|10002.7|9962.7|10006|9966|9999.2|9959.2|0
1648610700000|2022-03-30 03:25:00|10005.5|9965.5|10002|9962|10005.5|9965.5|9992.6|9952.8|0
1648611000000|2022-03-30 03:30:00|10003.4|9963.4|9997.4|9957.4|10004.3|9964.3|9996.6|9956.6|0
1648611300000|2022-03-30 03:35:00|9999.9|9959.9|9998.6|9958.6|9999.9|9959.9|9994.3|9954.5|0
1648611600000|2022-03-30 03:40:00|10002.4|9962.4|10010.4|9970.4|10013.5|9973.5|10002.4|9962.4|0
1648611900000|2022-03-30 03:45:00|10014.6|9974.6|10010.4|9970.4|10014.6|9974.6|10008|9968|0
1648612200000|2022-03-30 03:50:00|10009.3|9969.3|10009|9969|10013.5|9973.5|10003.7|9963.7|0
1648612500000|2022-03-30 03:55:00|10008.4|9968.4|10002.7|9962.7|10009.8|9969.8|10002.7|9962.7|0
1648612800000|2022-03-30 04:00:00|10002.4|9962.4|9995.8|9955.8|10002.4|9962.4|9990.8|9951|0
1648613100000|2022-03-30 04:05:00|9998.2|9958.2|9991.8|9952|10001.2|9961.2|9990.6|9950.8|0
1648613400000|2022-03-30 04:10:00|9991.6|9951.8|10000.9|9960.9|10001.3|9961.3|9990.5|9950.7|0
1648613700000|2022-03-30 04:15:00|10001.6|9961.6|9994.4|9954.6|10001.6|9961.6|9991|9951.2|0
1648614000000|2022-03-30 04:20:00|9990.8|9951|9993.4|9953.6|9999.2|9959.2|9990.8|9951|0
1648614300000|2022-03-30 04:25:00|9994.6|9954.8|10008|9968|10010.5|9970.5|9994.6|9954.8|0
1648614600000|2022-03-30 04:30:00|10011.2|9971.2|10007.2|9967.2|10011.2|9971.2|10001.4|9961.4|0
1648614900000|2022-03-30 04:35:00|10009.8|9969.8|10009.5|9969.5|10015.5|9975.5|10009.5|9969.5|0
1648615200000|2022-03-30 04:40:00|10011.2|9971.2|10015.7|9975.7|10021.1|9981.1|10010.7|9970.7|0
1648615500000|2022-03-30 04:45:00|10013.3|9973.3|10014.7|9974.7|10028|9988|10013.1|9973.1|0
1648615800000|2022-03-30 04:50:00|10008.7|9968.7|10015.3|9975.3|10020.1|9980.1|10008.7|9968.7|0
1648616100000|2022-03-30 04:55:00|10017.7|9977.7|10014.7|9974.7|10022.6|9982.6|10014.4|9974.4|0
1648681800000|2022-03-30 23:10:00|10142.2|10101.8|10169|10128.4|10169|10128.4|10135|10094.6|0
1648682100000|2022-03-30 23:15:00|10169.5|10128.9|10171.4|10130.8|10183.1|10142.5|10163.3|10122.7|0
1648682400000|2022-03-30 23:20:00|10173.2|10132.6|10146.8|10106.2|10173.2|10132.6|10146.8|10106.2|0
1648682700000|2022-03-30 23:25:00|10144.6|10104.2|10134.4|10094|10144.6|10104.2|10130.5|10090.1|0
1648683000000|2022-03-30 23:30:00|10137.9|10097.5|10169.1|10128.5|10169.1|10128.5|10135|10094.6|0
1648683300000|2022-03-30 23:35:00|10164.1|10123.5|10149|10108.4|10164.8|10124.2|10132|10091.6|0
1648683600000|2022-03-30 23:40:00|10150.2|10109.6|10137.4|10097|10151.5|10110.9|10133.5|10093.1|0
1648683900000|2022-03-30 23:45:00|10139.3|10098.9|10121.7|10081.3|10139.3|10098.9|10115.9|10075.5|0
1648684200000|2022-03-30 23:50:00|10118.5|10078.1|10120.4|10080|10124.8|10084.4|10116.8|10076.4|0
1648684500000|2022-03-30 23:55:00|10120.3|10079.9|10108.5|10068.1|10120.4|10080|10104.9|10064.5|0
1648684800000|2022-03-31 00:00:00|10111.7|10071.3|10093.3|10053.1|10111.7|10071.3|10093.3|10053.1|0
1648685100000|2022-03-31 00:05:00|10091.9|10051.7|10089.3|10049.1|10097.9|10057.5|10089.3|10049.1|0
1648685400000|2022-03-31 00:10:00|10095|10054.8|10012.6|9972.6|10095|10054.8|10012.6|9972.6|0
1648685700000|2022-03-31 00:15:00|9994.7|9954.9|10013.9|9973.9|10019.6|9979.6|9994.7|9954.9|0
1648686000000|2022-03-31 00:20:00|10011.6|9971.6|10005.7|9965.7|10011.6|9971.6|9994.3|9954.5|0
1648686300000|2022-03-31 00:25:00|10001.9|9961.9|9967.9|9928.1|10001.9|9961.9|9960.2|9920.4|0
1648686600000|2022-03-31 00:30:00|9979.3|9939.5|9986.1|9946.3|9986.1|9946.3|9971.3|9931.5|0
1648686900000|2022-03-31 00:35:00|9977.3|9937.5|9971.9|9932.1|9979.6|9939.8|9952.6|9912.8|0
1648687200000|2022-03-31 00:40:00|9975.5|9935.7|9968.9|9929.1|9976.2|9936.4|9964.9|9925.1|0
1648687500000|2022-03-31 00:45:00|9977.2|9937.4|9984.8|9945|9984.8|9945|9971.1|9931.3|0
1648687800000|2022-03-31 00:50:00|9986.4|9946.6|9967.2|9927.4|9986.4|9946.6|9966.5|9926.7|0
1648688100000|2022-03-31 00:55:00|9965.9|9926.1|9926.4|9886.8|9965.9|9926.1|9926.4|9886.8|0
1648688400000|2022-03-31 01:00:00|9931.9|9892.3|9937.8|9898.2|9941|9901.4|9929.8|9890.2|0
1648688700000|2022-03-31 01:05:00|9934|9894.4|9952.8|9913|9954.3|9914.5|9928.3|9888.7|0
1648689000000|2022-03-31 01:10:00|9959.5|9919.7|9965.9|9926.1|9969.3|9929.5|9957.2|9917.4|0
1648689300000|2022-03-31 01:15:00|9963.4|9923.6|9946.1|9906.3|9963.7|9923.9|9946.1|9906.3|0
1648689600000|2022-03-31 01:20:00|9947.2|9907.4|9954.3|9914.5|9954.3|9914.5|9942.5|9902.9|0
1648689900000|2022-03-31 01:25:00|9952.1|9912.3|9938.6|9899|9952.1|9912.3|9938.6|9899|0
1648690200000|2022-03-31 01:30:00|9940.7|9901.1|9941.9|9902.3|9941.9|9902.3|9933.8|9894.2|0
1648690500000|2022-03-31 01:35:00|9943.1|9903.5|9929.1|9889.5|9943.1|9903.5|9925.7|9886.1|0
1648690800000|2022-03-31 01:40:00|9918.7|9879.1|9921.5|9881.9|9924.1|9884.5|9918.2|9878.6|0
1648691100000|2022-03-31 01:45:00|9923.5|9883.9|9916.8|9877.2|9923.5|9883.9|9916.8|9877.2|0
1648691400000|2022-03-31 01:50:00|9915.2|9875.6|9928.6|9889|9928.6|9889|9914.8|9875.2|0
1648691700000|2022-03-31 01:55:00|9928|9888.4|9937.2|9897.6|9944.7|9905.1|9928|9888.4|0
1648692000000|2022-03-31 02:00:00|9939|9899.4|9942.5|9902.9|9942.5|9902.9|9932.3|9892.7|0
1648692300000|2022-03-31 02:05:00|9940.2|9900.6|9938.3|9898.7|9944.4|9904.8|9938.3|9898.7|0
1648692600000|2022-03-31 02:10:00|9939.9|9900.3|9928.4|9888.8|9942.1|9902.5|9928.4|9888.8|0
1648692900000|2022-03-31 02:15:00|9927.8|9888.2|9920.1|9880.5|9927.8|9888.2|9919.6|9880|0
1648693200000|2022-03-31 02:20:00|9919.7|9880.1|9916.4|9876.8|9922.8|9883.2|9916.4|9876.8|0
1648693500000|2022-03-31 02:25:00|9920.3|9880.7|9935.7|9896.1|9938.6|9899|9920.3|9880.7|0
1648693800000|2022-03-31 02:30:00|9930|9890.4|9941|9901.4|9941.6|9902|9928.2|9888.6|0
1648694100000|2022-03-31 02:35:00|9943.8|9904.2|9942.4|9902.8|9943.8|9904.2|9937.7|9898.1|0
1648694400000|2022-03-31 02:40:00|9940.9|9901.3|9941.2|9901.6|9941.2|9901.6|9937.3|9897.7|0
1648694700000|2022-03-31 02:45:00|9940.7|9901.1|9929.2|9889.6|9940.7|9901.1|9925.5|9885.9|0
1648695000000|2022-03-31 02:50:00|9929|9889.4|9932.9|9893.3|9935.4|9895.8|9929|9889.4|0
1648695300000|2022-03-31 02:55:00|9933.6|9894|9919.1|9879.5|9933.6|9894|9918.5|9878.9|0
1648695600000|2022-03-31 03:00:00|9913.9|9874.3|9915.7|9876.1|9915.7|9876.1|9912.7|9873.1|0
1648695900000|2022-03-31 03:05:00|9914.6|9875|9914.5|9874.9|9915.8|9876.2|9912.4|9872.8|0
1648696200000|2022-03-31 03:10:00|9916.6|9877|9909.6|9870|9917|9877.4|9902.3|9862.7|0
1648696500000|2022-03-31 03:15:00|9904.6|9865|9916.9|9877.3|9916.9|9877.3|9904.6|9865|0
1648696800000|2022-03-31 03:20:00|9914.5|9874.9|9913|9873.4|9915.3|9875.7|9912.2|9872.6|0
1648697100000|2022-03-31 03:25:00|9914.3|9874.7|9916.6|9877|9922.9|9883.3|9914.3|9874.7|0
1648697400000|2022-03-31 03:30:00|9920.1|9880.5|9934.8|9895.2|9934.8|9895.2|9919|9879.4|0
1648697700000|2022-03-31 03:35:00|9934.1|9894.5|9935|9895.4|9937.4|9897.8|9927.7|9888.1|0
1648698000000|2022-03-31 03:40:00|9932.5|9892.9|9932|9892.4|9938.5|9898.9|9932|9892.4|0
1648698300000|2022-03-31 03:45:00|9934|9894.4|9935|9895.4|9935.5|9895.9|9927.8|9888.2|0
1648698600000|2022-03-31 03:50:00|9931.9|9892.3|9942.6|9903|9942.6|9903|9930|9890.4|0
1648698900000|2022-03-31 03:55:00|9942.7|9903.1|9934.2|9894.6|9944.7|9905.1|9931.8|9892.2|0
1648699200000|2022-03-31 04:00:00|9934.6|9895|9939.6|9900|9944.2|9904.6|9934.6|9895|0
1648699500000|2022-03-31 04:05:00|9940.2|9900.6|9934.4|9894.8|9944.2|9904.6|9932.3|9892.7|0
1648699800000|2022-03-31 04:10:00|9934.3|9894.7|9936.2|9896.6|9936.9|9897.3|9932.1|9892.5|0
1648700100000|2022-03-31 04:15:00|9940.2|9900.6|9946|9906.2|9946.1|9906.3|9937.7|9898.1|0
1648700400000|2022-03-31 04:20:00|9948.2|9908.4|9936.4|9896.8|9952.9|9913.1|9936.4|9896.8|0
1648700700000|2022-03-31 04:25:00|9937.7|9898.1|9943|9903.4|9948.7|9908.9|9934.5|9894.9|0
1648701000000|2022-03-31 04:30:00|9946.6|9906.8|9934|9894.4|9949.4|9909.6|9933.2|9893.6|0
1648701300000|2022-03-31 04:35:00|9934.6|9895|9933|9893.4|9941.8|9902.2|9933|9893.4|0
1648701600000|2022-03-31 04:40:00|9934.1|9894.5|9948.4|9908.6|9951.4|9911.6|9934.1|9894.5|0
1648701900000|2022-03-31 04:45:00|9946.9|9907.1|9946.9|9907.1|9959.4|9919.6|9946.9|9907.1|0
1648702200000|2022-03-31 04:50:00|9950.5|9910.7|9931.3|9891.7|9950.5|9910.7|9928.9|9889.3|0
1648702500000|2022-03-31 04:55:00|9931.4|9891.8|9929.7|9890.1|9937.8|9898.2|9925.8|9886.2|0
1648768200000|2022-03-31 23:10:00|9884|9844.6|9878.8|9839.4|9886.6|9847.2|9861.5|9822.1|0
1648768500000|2022-03-31 23:15:00|9873.3|9833.9|9890.3|9850.9|9893.9|9854.5|9854.3|9814.9|0
1648768800000|2022-03-31 23:20:00|9889.9|9850.5|9874.5|9835.1|9889.9|9850.5|9862.1|9822.7|0
1648769100000|2022-03-31 23:25:00|9874.9|9835.5|9874.2|9834.8|9875|9835.6|9868.5|9829.1|0
1648769400000|2022-03-31 23:30:00|9875.8|9836.4|9882.1|9842.7|9889.4|9850|9871.9|9832.5|0
1648769700000|2022-03-31 23:35:00|9874.3|9834.9|9903.5|9863.9|9917.9|9878.3|9872.8|9833.4|0
1648770000000|2022-03-31 23:40:00|9907.5|9867.9|9926.5|9886.9|9931.6|9892|9907.5|9867.9|0
1648770300000|2022-03-31 23:45:00|9931.2|9891.6|9918.1|9878.5|9931.2|9891.6|9918.1|9878.5|0
1648770600000|2022-03-31 23:50:00|9916.3|9876.7|9907.1|9867.5|9922.1|9882.5|9907.1|9867.5|0
1648770900000|2022-03-31 23:55:00|9900.7|9861.1|9906.8|9867.2|9921.6|9882|9900.7|9861.1|0
1648771200000|2022-04-01 00:00:00|9911.2|9871.6|9886.9|9847.5|9911.2|9871.6|9886.9|9847.5|0
1648771500000|2022-04-01 00:05:00|9885.3|9845.9|9877|9837.6|9889.6|9850.2|9877|9837.6|0
1648771800000|2022-04-01 00:10:00|9876.4|9837|9893.3|9853.9|9894.4|9855|9876.4|9837|0
1648772100000|2022-04-01 00:15:00|9898.4|9858.8|9900.3|9860.7|9903.6|9864|9898.4|9858.8|0
1648772400000|2022-04-01 00:20:00|9902.5|9862.9|9905.7|9866.1|9910|9870.4|9900.9|9861.3|0
1648772700000|2022-04-01 00:25:00|9904.9|9865.3|9923|9883.4|9926.8|9887.2|9904.9|9865.3|0
1648773000000|2022-04-01 00:30:00|9924.7|9885.1|9919.4|9879.8|9929.1|9889.5|9915.8|9876.2|0
1648773300000|2022-04-01 00:35:00|9916.4|9876.8|9929.3|9889.7|9929.3|9889.7|9915.2|9875.6|0
1648773600000|2022-04-01 00:40:00|9926.8|9887.2|9923.7|9884.1|9926.8|9887.2|9922.7|9883.1|0
1648773900000|2022-04-01 00:45:00|9921|9881.4|9937.7|9898.1|9947.1|9907.3|9921|9881.4|0
1648774200000|2022-04-01 00:50:00|9939.3|9899.7|9933.6|9894|9942.6|9903|9933.6|9894|0
1648774500000|2022-04-01 00:55:00|9933.3|9893.7|9928.5|9888.9|9937|9897.4|9926.7|9887.1|0
1648774800000|2022-04-01 01:00:00|9933.9|9894.3|9934.5|9894.9|9935.8|9896.2|9927.8|9888.2|0
1648775100000|2022-04-01 01:05:00|9938.1|9898.5|9954.3|9914.5|9959.5|9919.7|9938.1|9898.5|0
1648775400000|2022-04-01 01:10:00|9957.3|9917.5|9975.1|9935.3|9975.9|9936.1|9957.3|9917.5|0
1648775700000|2022-04-01 01:15:00|9973.8|9934|9979.1|9939.3|9980.8|9941|9970.6|9930.8|0
1648776000000|2022-04-01 01:20:00|9978.3|9938.5|9985.1|9945.3|9987.9|9948.1|9978.3|9938.5|0
1648776300000|2022-04-01 01:25:00|9985.4|9945.6|9981.1|9941.3|9985.4|9945.6|9978.5|9938.7|0
1648776600000|2022-04-01 01:30:00|9980.1|9940.3|9980.4|9940.6|9982.4|9942.6|9976.8|9937|0
1648776900000|2022-04-01 01:35:00|9978.7|9938.9|9974.1|9934.3|9981.3|9941.5|9974.1|9934.3|0
1648777200000|2022-04-01 01:40:00|9979.7|9939.9|9978|9938.2|9983.6|9943.8|9977.2|9937.4|0
1648777500000|2022-04-01 01:45:00|9979.9|9940.1|9971.5|9931.7|9980.4|9940.6|9971.5|9931.7|0
1648777800000|2022-04-01 01:50:00|9975.7|9935.9|9974.7|9934.9|9981|9941.2|9974|9934.2|0
1648778100000|2022-04-01 01:55:00|9973.9|9934.1|9981.1|9941.3|9981.1|9941.3|9973.6|9933.8|0
1648778400000|2022-04-01 02:00:00|9977.7|9937.9|9983.7|9943.9|9983.8|9944|9975.5|9935.7|0
1648778700000|2022-04-01 02:05:00|9982.7|9942.9|9989.5|9949.7|9990.1|9950.3|9982.7|9942.9|0
1648779000000|2022-04-01 02:10:00|9989.2|9949.4|10000.9|9960.9|10006.4|9966.4|9988.2|9948.4|0
1648779300000|2022-04-01 02:15:00|10001.8|9961.8|10005.6|9965.6|10008.8|9968.8|10001.1|9961.1|0
1648779600000|2022-04-01 02:20:00|10005.9|9965.9|10005.8|9965.8|10010.5|9970.5|10002.6|9962.6|0
1648779900000|2022-04-01 02:25:00|10003.3|9963.3|10005.1|9965.1|10008.4|9968.4|9999.2|9959.2|0
1648780200000|2022-04-01 02:30:00|10006.5|9966.5|10016.7|9976.7|10016.7|9976.7|10004.8|9964.8|0
1648780500000|2022-04-01 02:35:00|10016.9|9976.9|10023.9|9983.9|10026|9986|10016.9|9976.9|0
1648780800000|2022-04-01 02:40:00|10024.7|9984.7|10027.2|9987.2|10029.1|9989.1|10021.4|9981.4|0
1648781100000|2022-04-01 02:45:00|10020.5|9980.5|10019.8|9979.8|10023.9|9983.9|10019.8|9979.8|0
1648781400000|2022-04-01 02:50:00|10020.4|9980.4|10013.1|9973.1|10023.5|9983.5|10011.2|9971.2|0
1648781700000|2022-04-01 02:55:00|10008.4|9968.4|10010.4|9970.4|10011.1|9971.1|10007.9|9967.9|0
1648782000000|2022-04-01 03:00:00|10011.5|9971.5|10003.7|9963.7|10012.5|9972.5|10003.7|9963.7|0
1648782300000|2022-04-01 03:05:00|10005.2|9965.2|10003.9|9963.9|10005.2|9965.2|9998.9|9958.9|0
1648782600000|2022-04-01 03:10:00|10005.8|9965.8|10009.2|9969.2|10009.8|9969.8|10004.2|9964.2|0
1648782900000|2022-04-01 03:15:00|10011|9971|10013.6|9973.6|10013.6|9973.6|10007.7|9967.7|0
1648783200000|2022-04-01 03:20:00|10012|9972|10016.6|9976.6|10016.6|9976.6|10010.1|9970.1|0
1648783500000|2022-04-01 03:25:00|10016.1|9976.1|10017.5|9977.5|10019.1|9979.1|10014.1|9974.1|0
1648783800000|2022-04-01 03:30:00|10018.5|9978.5|10015.5|9975.5|10022.2|9982.2|10014.4|9974.4|0
1648784100000|2022-04-01 03:35:00|10014.7|9974.7|10019.5|9979.5|10019.5|9979.5|10012.5|9972.5|0
1648784400000|2022-04-01 03:40:00|10017.5|9977.5|10014.2|9974.2|10017.5|9977.5|10012.7|9972.7|0
1648784700000|2022-04-01 03:45:00|10013.9|9973.9|10018.6|9978.6|10019.5|9979.5|10013.9|9973.9|0
1648785000000|2022-04-01 03:50:00|10018.3|9978.3|10022.7|9982.7|10025.6|9985.6|10017.9|9977.9|0
1648785300000|2022-04-01 03:55:00|10023.3|9983.3|10017.6|9977.6|10023.3|9983.3|10017.6|9977.6|0
1648785600000|2022-04-01 04:00:00|10017|9977|10019.1|9979.1|10021.4|9981.4|10017|9977|0
1648785900000|2022-04-01 04:05:00|10020.8|9980.8|10015|9975|10023.1|9983.1|10015|9975|0
1648786200000|2022-04-01 04:10:00|10016.8|9976.8|10012.9|9972.9|10017.6|9977.6|10011.7|9971.7|0
1648786500000|2022-04-01 04:15:00|10016.1|9976.1|10022.7|9982.7|10023.8|9983.8|10015.4|9975.4|0
1648786800000|2022-04-01 04:20:00|10021.9|9981.9|10022.6|9982.6|10023.5|9983.5|10020.7|9980.7|0
1648787100000|2022-04-01 04:25:00|10025.6|9985.6|10023.2|9983.2|10028.5|9988.5|10022.9|9982.9|0
1648787400000|2022-04-01 04:30:00|10022.9|9982.9|10026.9|9986.9|10028.7|9988.7|10022.9|9982.9|0
1648787700000|2022-04-01 04:35:00|10025.7|9985.7|10037.2|9997.2|10037.2|9997.2|10025.4|9985.4|0
1648788000000|2022-04-01 04:40:00|10038.4|9998.4|10027.8|9987.8|10038.6|9998.6|10027.8|9987.8|0
1648788300000|2022-04-01 04:45:00|10021.5|9981.5|10036.6|9996.6|10038.3|9998.3|10021.5|9981.5|0
1648788600000|2022-04-01 04:50:00|10036.5|9996.5|10038.3|9998.3|10038.3|9998.3|10029.9|9989.9|0
1648788900000|2022-04-01 04:55:00|10039.5|9999.5|10034.8|9994.8|10040|10000|10034.2|9994.2|0
1649031000000|2022-04-04 00:10:00|10064.9|10024.7|10039|9999|10068.1|10027.9|10039|9999|0
1649031300000|2022-04-04 00:15:00|10047.1|10006.9|10042.8|10002.8|10047.1|10006.9|10032.6|9992.6|0
1649031600000|2022-04-04 00:20:00|10040.7|10000.7|10043|10003|10043|10003|10038.5|9998.5|0
1649031900000|2022-04-04 00:25:00|10040.9|10000.9|10048|10007.8|10048|10007.8|10039.3|9999.3|0
1649032200000|2022-04-04 00:30:00|10045.1|10005|10027.7|9987.7|10045.1|10005|10027.7|9987.7|0
1649032500000|2022-04-04 00:35:00|10029.8|9989.8|10051.1|10010.9|10051.1|10010.9|10029.5|9989.5|0
1649032800000|2022-04-04 00:40:00|10050.8|10010.6|10057.3|10017.1|10060|10019.8|10050.2|10010|0
1649033100000|2022-04-04 00:45:00|10063.8|10023.6|10080.1|10039.9|10085.2|10045|10063.8|10023.6|0
1649033400000|2022-04-04 00:50:00|10079|10038.8|10080.8|10040.6|10080.8|10040.6|10070.3|10030.1|0
1649033700000|2022-04-04 00:55:00|10080.1|10039.9|10086.7|10046.5|10087.5|10047.3|10073.1|10032.9|0
1649034000000|2022-04-04 01:00:00|10089.5|10049.3|10087.6|10047.4|10097.9|10057.5|10086.2|10046|0
1649034300000|2022-04-04 01:05:00|10085|10044.8|10070.7|10030.5|10085|10044.8|10070.7|10030.5|0
1649034600000|2022-04-04 01:10:00|10071.1|10030.9|10058.6|10018.4|10076.5|10036.3|10058.6|10018.4|0
1649034900000|2022-04-04 01:15:00|10058.2|10018|10060.3|10020.1|10060.3|10020.1|10053.3|10013.1|0
1649035200000|2022-04-04 01:20:00|10059.9|10019.7|10059.4|10019.2|10063.8|10023.6|10051.1|10010.9|0
1649035500000|2022-04-04 01:25:00|10058.2|10018|10047.2|10007|10058.2|10018|10047.2|10007|0
1649035800000|2022-04-04 01:30:00|10047.3|10007.1|10058.7|10018.5|10065|10024.8|10036.3|9996.3|0
1649036100000|2022-04-04 01:35:00|10059.5|10019.3|10055.1|10014.9|10061.9|10021.7|10051.1|10010.9|0
1649036400000|2022-04-04 01:40:00|10052.8|10012.6|10056.3|10016.1|10057.8|10017.6|10042.2|10002.2|0
1649036700000|2022-04-04 01:45:00|10054.9|10014.7|10071|10030.8|10071|10030.8|10054.9|10014.7|0
1649037000000|2022-04-04 01:50:00|10069.5|10029.3|10066.6|10026.4|10071.9|10031.7|10058.6|10018.4|0
1649037300000|2022-04-04 01:55:00|10065.1|10024.9|10072.4|10032.2|10072.9|10032.7|10065.1|10024.9|0
1649037600000|2022-04-04 02:00:00|10073.3|10033.1|10071.1|10030.9|10073.3|10033.1|10068.5|10028.3|0
1649037900000|2022-04-04 02:05:00|10065.1|10024.9|10060.5|10020.3|10065.1|10024.9|10058.1|10017.9|0
1649038200000|2022-04-04 02:10:00|10059.9|10019.7|10061.9|10021.7|10066.3|10026.1|10059.6|10019.4|0
1649038500000|2022-04-04 02:15:00|10064.8|10024.6|10070.2|10030|10073.7|10033.5|10064.8|10024.6|0
1649038800000|2022-04-04 02:20:00|10068.9|10028.7|10058.8|10018.6|10068.9|10028.7|10058.8|10018.6|0
1649039100000|2022-04-04 02:25:00|10058.5|10018.3|10060.6|10020.4|10060.6|10020.4|10056.2|10016|0
1649039400000|2022-04-04 02:30:00|10059.4|10019.2|10057.3|10017.1|10060.7|10020.5|10056.9|10016.7|0
1649039700000|2022-04-04 02:35:00|10064|10023.8|10084.3|10044.1|10084.9|10044.7|10064|10023.8|0
1649040000000|2022-04-04 02:40:00|10089.5|10049.3|10086.5|10046.3|10092.4|10052.2|10086.4|10046.2|0
1649040300000|2022-04-04 02:45:00|10086.8|10046.6|10086.6|10046.4|10088.1|10047.9|10083.8|10043.6|0
1649040600000|2022-04-04 02:50:00|10086.2|10046|10096.8|10056.4|10098.3|10057.9|10086.2|10046|0
1649040900000|2022-04-04 02:55:00|10095.3|10054.9|10098.6|10058.2|10102.5|10062.1|10095|10054.8|0
1649041200000|2022-04-04 03:00:00|10098.3|10057.9|10106.5|10066.1|10106.5|10066.1|10098.3|10057.9|0
1649041500000|2022-04-04 03:05:00|10103.7|10063.3|10104.5|10064.1|10108|10067.6|10103.7|10063.3|0
1649041800000|2022-04-04 03:10:00|10111|10070.6|10107.2|10066.8|10115.3|10074.9|10106.9|10066.5|0
1649042100000|2022-04-04 03:15:00|10109.5|10069.1|10106.4|10066|10111.8|10071.4|10106.4|10066|0
1649042400000|2022-04-04 03:20:00|10111|10070.6|10096.8|10056.4|10111|10070.6|10095.3|10054.9|0
1649042700000|2022-04-04 03:25:00|10092.7|10052.5|10098.6|10058.2|10099.3|10058.9|10091.7|10051.5|0
1649043000000|2022-04-04 03:30:00|10100|10059.6|10095.7|10055.3|10100|10059.6|10091.3|10051.1|0
1649043300000|2022-04-04 03:35:00|10092.1|10051.9|10105.4|10065|10105.4|10065|10092.1|10051.9|0
1649043600000|2022-04-04 03:40:00|10106|10065.6|10096.2|10055.8|10106.1|10065.7|10096.1|10055.7|0
1649043900000|2022-04-04 03:45:00|10093.4|10053.2|10100.6|10060.2|10100.8|10060.4|10093.4|10053.2|0
1649044200000|2022-04-04 03:50:00|10098.8|10058.4|10099.8|10059.4|10107.5|10067.1|10098.8|10058.4|0
1649044500000|2022-04-04 03:55:00|10100|10059.6|10101.4|10061|10104.2|10063.8|10099.7|10059.3|0
1649044800000|2022-04-04 04:00:00|10102.2|10061.8|10102.1|10061.7|10104.8|10064.4|10098.5|10058.1|0
1649045100000|2022-04-04 04:05:00|10104.8|10064.4|10100.6|10060.2|10107.3|10066.9|10100.6|10060.2|0
1649045400000|2022-04-04 04:10:00|10101.5|10061.1|10102.9|10062.5|10106.4|10066|10101.5|10061.1|0
1649045700000|2022-04-04 04:15:00|10103.2|10062.8|10106.7|10066.3|10107.6|10067.2|10103.2|10062.8|0
1649046000000|2022-04-04 04:20:00|10106.3|10065.9|10107.7|10067.3|10110.5|10070.1|10104.6|10064.2|0
1649046300000|2022-04-04 04:25:00|10110.6|10070.2|10105.4|10065|10110.6|10070.2|10101.6|10061.2|0
1649046600000|2022-04-04 04:30:00|10106.1|10065.7|10105.7|10065.3|10109.3|10068.9|10104.2|10063.8|0
1649046900000|2022-04-04 04:35:00|10105.5|10065.1|10103.5|10063.1|10110.1|10069.7|10101.5|10061.1|0
1649047200000|2022-04-04 04:40:00|10102.3|10061.9|10106.1|10065.7|10108.6|10068.2|10102.3|10061.9|0
1649047500000|2022-04-04 04:45:00|10104.9|10064.5|10103.9|10063.5|10108.2|10067.8|10101.5|10061.1|0
1649047800000|2022-04-04 04:50:00|10101.6|10061.2|10107.6|10067.2|10112.3|10071.9|10101.6|10061.2|0
1649048100000|2022-04-04 04:55:00|10107.4|10067|10118.1|10077.7|10118.7|10078.3|10106.6|10066.2|0
1649048400000|2022-04-04 05:00:00|10116.2|10075.8|10109.3|10068.9|10116.2|10075.8|10109.3|10068.9|0
1649048700000|2022-04-04 05:05:00|10112.7|10072.3|10113.4|10073|10116.1|10075.7|10110|10069.6|0
1649049000000|2022-04-04 05:10:00|10113.1|10072.7|10115.8|10075.4|10115.8|10075.4|10107.3|10066.9|0
1649049300000|2022-04-04 05:15:00|10114.5|10074.1|10106.1|10065.7|10114.5|10074.1|10106.1|10065.7|0
1649049600000|2022-04-04 05:20:00|10109.2|10068.8|10106.1|10065.7|10109.2|10068.8|10103.7|10063.3|0
1649049900000|2022-04-04 05:25:00|10107.2|10066.8|10083|10042.8|10107.2|10066.8|10083|10042.8|0
1649050200000|2022-04-04 05:30:00|10085.1|10044.9|10085.8|10045.6|10089|10048.8|10082.5|10042.3|0
1649050500000|2022-04-04 05:35:00|10084.7|10044.5|10088|10047.8|10089|10048.8|10078.7|10038.5|0
1649050800000|2022-04-04 05:40:00|10087.3|10047.1|10092.9|10052.7|10093.1|10052.9|10082.8|10042.6|0
1649051100000|2022-04-04 05:45:00|10093.4|10053.2|10092.9|10052.7|10094.5|10054.3|10089.1|10048.9|0
1649051400000|2022-04-04 05:50:00|10088.9|10048.7|10092.1|10051.9|10093.9|10053.7|10087.6|10047.4|0
1649051700000|2022-04-04 05:55:00|10089.9|10049.7|10083.6|10043.4|10095.2|10054.9|10083.6|10043.4|0
1649117400000|2022-04-05 00:10:00|10196.4|10155.6|10194.1|10153.5|10203.2|10162.4|10183|10142.4|0
1649117700000|2022-04-05 00:15:00|10205.2|10164.4|10241.3|10200.5|10241.3|10200.5|10205.2|10164.4|0
1649118000000|2022-04-05 00:20:00|10243.2|10202.4|10250.8|10209.8|10254.8|10213.8|10234.1|10193.3|0
1649118300000|2022-04-05 00:25:00|10250.4|10209.4|10259.6|10218.6|10259.8|10218.8|10246.2|10205.2|0
1649118600000|2022-04-05 00:30:00|10257.4|10216.4|10270.7|10229.7|10270.7|10229.7|10257.4|10216.4|0
1649118900000|2022-04-05 00:35:00|10276.7|10235.7|10279.7|10238.7|10294.2|10253.2|10276.7|10235.7|0
1649119200000|2022-04-05 00:40:00|10281.5|10240.5|10299.5|10258.3|10303.9|10262.7|10281.5|10240.5|0
1649119500000|2022-04-05 00:45:00|10303|10261.8|10313.6|10272.4|10313.6|10272.4|10296.6|10255.4|0
1649119800000|2022-04-05 00:50:00|10314.9|10273.7|10339.1|10297.9|10339.1|10297.9|10314.9|10273.7|0
1649120100000|2022-04-05 00:55:00|10345.2|10304|10369.3|10327.9|10377.8|10336.4|10345.2|10304|0
1649120400000|2022-04-05 01:00:00|10363.8|10322.4|10381.3|10339.9|10381.3|10339.9|10363.8|10322.4|0
1649120700000|2022-04-05 01:05:00|10382.6|10341.2|10355|10313.6|10382.6|10341.2|10355|10313.6|0
1649121000000|2022-04-05 01:10:00|10364.5|10323.1|10323.3|10282.1|10364.5|10323.1|10323.3|10282.1|0
1649121300000|2022-04-05 01:15:00|10319.7|10278.5|10317.1|10275.9|10321.9|10280.7|10301.8|10260.6|0
1649121600000|2022-04-05 01:20:00|10312.3|10271.1|10313.9|10272.7|10318.1|10276.9|10309.9|10268.7|0
1649121900000|2022-04-05 01:25:00|10314.4|10273.2|10334.1|10292.9|10334.5|10293.3|10311|10269.8|0
1649122200000|2022-04-05 01:30:00|10338.9|10297.7|10321.8|10280.6|10338.9|10297.7|10320.4|10279.2|0
1649122500000|2022-04-05 01:35:00|10323.8|10282.6|10320.6|10279.4|10323.8|10282.6|10315.9|10274.7|0
1649122800000|2022-04-05 01:40:00|10320.3|10279.1|10316.1|10274.9|10321|10279.8|10312.5|10271.3|0
1649123100000|2022-04-05 01:45:00|10321.4|10280.2|10323.1|10281.9|10329.7|10288.5|10321.4|10280.2|0
1649123400000|2022-04-05 01:50:00|10319.5|10278.3|10305.6|10264.4|10320.8|10279.6|10303.4|10262.2|0
1649123700000|2022-04-05 01:55:00|10320.2|10279|10326.3|10285.1|10331.8|10290.6|10320.2|10279|0
1649124000000|2022-04-05 02:00:00|10324.8|10283.6|10334.9|10293.7|10334.9|10293.7|10317.5|10276.3|0
1649124300000|2022-04-05 02:05:00|10341.3|10300.1|10332.5|10291.3|10341.3|10300.1|10332.1|10290.9|0
1649124600000|2022-04-05 02:10:00|10331.6|10290.4|10335.4|10294.2|10335.6|10294.4|10324.6|10283.4|0
1649124900000|2022-04-05 02:15:00|10331.7|10290.5|10335.6|10294.4|10339.5|10298.3|10327.7|10286.5|0
1649125200000|2022-04-05 02:20:00|10336.3|10295.1|10342.1|10300.9|10343.3|10302.1|10333.5|10292.3|0
1649125500000|2022-04-05 02:25:00|10341.4|10300.2|10335.7|10294.5|10341.4|10300.2|10332.5|10291.3|0
1649125800000|2022-04-05 02:30:00|10337.1|10295.9|10326.2|10285|10337.1|10295.9|10323.3|10282.1|0
1649126100000|2022-04-05 02:35:00|10329.4|10288.2|10330.6|10289.4|10330.6|10289.4|10327.1|10285.9|0
1649126400000|2022-04-05 02:40:00|10333.8|10292.6|10332.3|10291.1|10341.4|10300.2|10331.2|10290|0
1649126700000|2022-04-05 02:45:00|10331.5|10290.3|10352.8|10311.4|10352.8|10311.4|10331.5|10290.3|0
1649127000000|2022-04-05 02:50:00|10349.3|10307.9|10337.9|10296.7|10349.3|10307.9|10333.6|10292.4|0
1649127300000|2022-04-05 02:55:00|10339.9|10298.7|10333.2|10292|10339.9|10298.7|10332.2|10291|0
1649127600000|2022-04-05 03:00:00|10336.4|10295.2|10342.2|10301|10342.2|10301|10336.2|10295|0
1649127900000|2022-04-05 03:05:00|10342|10300.8|10331.3|10290.1|10342|10300.8|10329.2|10288|0
1649128200000|2022-04-05 03:10:00|10333|10291.8|10340.2|10299|10340.2|10299|10330.7|10289.5|0
1649128500000|2022-04-05 03:15:00|10339.8|10298.6|10338.3|10297.1|10340.9|10299.7|10336.9|10295.7|0
1649128800000|2022-04-05 03:20:00|10337.9|10296.7|10337.7|10296.5|10344.3|10303.1|10335.4|10294.2|0
1649129100000|2022-04-05 03:25:00|10334.8|10293.6|10315.8|10274.6|10335.1|10293.9|10315.8|10274.6|0
1649129400000|2022-04-05 03:30:00|10318.1|10276.9|10319.3|10278.1|10321.6|10280.4|10311.5|10270.3|0
1649129700000|2022-04-05 03:35:00|10319|10277.8|10313.9|10272.7|10319.1|10277.9|10313.9|10272.7|0
1649130000000|2022-04-05 03:40:00|10315.9|10274.7|10316|10274.8|10317.8|10276.6|10312.4|10271.2|0
1649130300000|2022-04-05 03:45:00|10317.9|10276.7|10300.9|10259.7|10317.9|10276.7|10300.1|10258.9|0
1649130600000|2022-04-05 03:50:00|10297.9|10256.7|10295.9|10254.7|10297.9|10256.7|10291.7|10250.7|0
1649130900000|2022-04-05 03:55:00|10292.4|10251.4|10300.8|10259.6|10301.6|10260.4|10288.9|10247.9|0
1649131200000|2022-04-05 04:00:00|10303.8|10262.6|10308.1|10266.9|10308.8|10267.6|10303.6|10262.4|0
1649131500000|2022-04-05 04:05:00|10308.9|10267.7|10316.6|10275.4|10316.6|10275.4|10306|10264.8|0
1649131800000|2022-04-05 04:10:00|10315.4|10274.2|10314.6|10273.4|10317.1|10275.9|10314.6|10273.4|0
1649132100000|2022-04-05 04:15:00|10311.1|10269.9|10312.4|10271.2|10314.2|10273|10310.1|10268.9|0
1649132400000|2022-04-05 04:20:00|10311.3|10270.1|10321.3|10280.1|10321.3|10280.1|10307|10265.8|0
1649132700000|2022-04-05 04:25:00|10316.8|10275.6|10316.4|10275.2|10319.2|10278|10316.4|10275.2|0
1649133000000|2022-04-05 04:30:00|10319.9|10278.7|10302.6|10261.4|10319.9|10278.7|10302.6|10261.4|0
1649133300000|2022-04-05 04:35:00|10302|10260.8|10307.4|10266.2|10307.4|10266.2|10291.5|10250.5|0
1649133600000|2022-04-05 04:40:00|10304.5|10263.3|10303.7|10262.5|10310.2|10269|10303.1|10261.9|0
1649133900000|2022-04-05 04:45:00|10299.5|10258.3|10294.2|10253.2|10305.1|10263.9|10293.6|10252.6|0
1649134200000|2022-04-05 04:50:00|10293.6|10252.6|10294.3|10253.3|10300.4|10259.2|10291.1|10250.1|0
1649134500000|2022-04-05 04:55:00|10294.5|10253.5|10289.4|10248.4|10300.5|10259.3|10289.4|10248.4|0
1649134800000|2022-04-05 05:00:00|10290.2|10249.2|10312.5|10271.3|10312.5|10271.3|10290.2|10249.2|0
1649135100000|2022-04-05 05:05:00|10307.7|10266.5|10310.7|10269.5|10310.7|10269.5|10304.9|10263.7|0
1649135400000|2022-04-05 05:10:00|10312.2|10271|10306.8|10265.6|10312.2|10271|10306.8|10265.6|0
1649135700000|2022-04-05 05:15:00|10309.5|10268.3|10305.7|10264.5|10310.9|10269.7|10303.3|10262.1|0
1649136000000|2022-04-05 05:20:00|10305.6|10264.4|10306.3|10265.1|10307.5|10266.3|10302.9|10261.7|0
1649136300000|2022-04-05 05:25:00|10308.3|10267.1|10299.8|10258.6|10310.4|10269.2|10299.8|10258.6|0
1649136600000|2022-04-05 05:30:00|10302.4|10261.2|10302.8|10261.6|10310.3|10269.1|10301.7|10260.5|0
1649136900000|2022-04-05 05:35:00|10304.3|10263.1|10300.7|10259.5|10305.1|10263.9|10300|10258.8|0
1649137200000|2022-04-05 05:40:00|10300.6|10259.4|10295.6|10254.5|10304.2|10263|10294.7|10253.7|0
1649137500000|2022-04-05 05:45:00|10295.7|10253|10289.5|10248.5|10297.3|10256.1|10289.5|10248.5|0
1649137800000|2022-04-05 05:50:00|10289.9|10248.9|10291.7|10250.7|10291.7|10250.7|10287.1|10246.1|0
1649138100000|2022-04-05 05:55:00|10288.9|10247.9|10300.1|10258.9|10300.1|10258.9|10288.1|10247.1|0
1649203800000|2022-04-06 00:10:00|10237.9|10197.1|10200.6|10159.8|10237.9|10197.1|10195.7|10154.9|0
1649204100000|2022-04-06 00:15:00|10203.4|10162.6|10174.2|10133.6|10203.4|10162.6|10174.2|10133.6|0
1649204400000|2022-04-06 00:20:00|10176.8|10136.2|10185.6|10145|10192.2|10151.6|10176.8|10136.2|0
1649204700000|2022-04-06 00:25:00|10183.9|10143.3|10184.1|10143.5|10191.2|10150.6|10180.9|10140.3|0
1649205000000|2022-04-06 00:30:00|10179.3|10138.7|10187|10146.4|10192.6|10152|10179.3|10138.7|0
1649205300000|2022-04-06 00:35:00|10191.6|10151|10194.4|10153.8|10195.9|10155.1|10184|10143.4|0
1649205600000|2022-04-06 00:40:00|10193.4|10152.8|10164.4|10123.8|10193.4|10152.8|10160.5|10119.9|0
1649205900000|2022-04-06 00:45:00|10166.4|10125.8|10175.9|10135.3|10180.7|10140.1|10162.1|10121.5|0
1649206200000|2022-04-06 00:50:00|10176.7|10136.1|10186|10145.4|10187.6|10147|10176.7|10136.1|0
1649206500000|2022-04-06 00:55:00|10182|10141.4|10202.7|10161.9|10202.7|10161.9|10182|10141.4|0
1649206800000|2022-04-06 01:00:00|10200.7|10159.9|10189.6|10149|10200.7|10159.9|10189.6|10149|0
1649207100000|2022-04-06 01:05:00|10187.6|10147|10189.4|10148.8|10189.4|10148.8|10177|10136.4|0
1649207400000|2022-04-06 01:10:00|10188|10147.4|10187.7|10147.1|10193.9|10153.3|10183.6|10143|0
1649207700000|2022-04-06 01:15:00|10190.6|10150|10230.9|10190.1|10230.9|10190.1|10190.6|10150|0
1649208000000|2022-04-06 01:20:00|10226|10185.2|10239.5|10198.7|10239.5|10198.7|10223.1|10182.3|0
1649208300000|2022-04-06 01:25:00|10236.7|10195.9|10241.3|10200.5|10247.3|10206.3|10236.7|10195.9|0
1649208600000|2022-04-06 01:30:00|10238.1|10197.3|10237.7|10196.9|10244.6|10203.8|10236.5|10195.7|0
1649208900000|2022-04-06 01:35:00|10235.6|10194.8|10234.6|10193.8|10235.6|10194.8|10224|10183.2|0
1649209200000|2022-04-06 01:40:00|10237.2|10196.4|10235.2|10194.4|10237.2|10196.4|10220|10179.2|0
1649209500000|2022-04-06 01:45:00|10233.5|10192.7|10229.4|10188.6|10236.1|10195.3|10229.4|10188.6|0
1649209800000|2022-04-06 01:50:00|10227.1|10186.3|10245|10204.2|10245|10204.2|10227.1|10186.3|0
1649210100000|2022-04-06 01:55:00|10248.8|10207.8|10249.4|10208.4|10257.7|10216.7|10248.2|10207.2|0
1649210400000|2022-04-06 02:00:00|10247.1|10206.1|10244.7|10203.9|10248.2|10207.2|10242.7|10201.9|0
1649210700000|2022-04-06 02:05:00|10239.2|10198.4|10242.3|10201.5|10251.2|10210.2|10239.2|10198.4|0
1649211000000|2022-04-06 02:10:00|10242.2|10201.4|10243.8|10203|10243.8|10203|10229.2|10188.4|0
1649211300000|2022-04-06 02:15:00|10241.1|10200.3|10238|10197.2|10241.1|10200.3|10237.4|10196.6|0
1649211600000|2022-04-06 02:20:00|10241.7|10200.9|10236.3|10195.5|10243.8|10203|10232.7|10191.9|0
1649211900000|2022-04-06 02:25:00|10236.8|10196|10239.5|10198.7|10242.8|10202|10233.9|10193.1|0
1649212200000|2022-04-06 02:30:00|10237.5|10196.7|10224.5|10183.7|10242.4|10201.6|10221.8|10181|0
1649212500000|2022-04-06 02:35:00|10221.9|10181.1|10233.4|10192.6|10233.4|10192.6|10218.1|10177.3|0
1649212800000|2022-04-06 02:40:00|10240.9|10200.1|10237|10196.2|10245.1|10204.3|10234.6|10193.8|0
1649213100000|2022-04-06 02:45:00|10242.8|10202|10239.8|10199|10250.7|10209.7|10239.8|10199|0
1649213400000|2022-04-06 02:50:00|10241.5|10200.7|10245.9|10204.9|10249.8|10208.8|10241.5|10200.7|0
1649213700000|2022-04-06 02:55:00|10252|10211|10241.6|10200.8|10252.1|10211.1|10241.5|10200.7|0
1649214000000|2022-04-06 03:00:00|10241.7|10200.9|10235.1|10194.3|10241.7|10200.9|10235.1|10194.3|0
1649214300000|2022-04-06 03:05:00|10234.4|10193.6|10235.5|10194.7|10235.5|10194.7|10228.1|10187.3|0
1649214600000|2022-04-06 03:10:00|10237.5|10196.7|10238.3|10197.5|10239.7|10198.9|10235.1|10194.3|0
1649214900000|2022-04-06 03:15:00|10242.3|10201.5|10241.9|10201.1|10242.6|10201.8|10237.7|10196.9|0
1649215200000|2022-04-06 03:20:00|10237.6|10196.8|10232.8|10192|10238.1|10197.3|10231.8|10191|0
1649215500000|2022-04-06 03:25:00|10232.7|10191.9|10233.6|10192.8|10237.8|10197|10232.7|10191.9|0
1649215800000|2022-04-06 03:30:00|10235.3|10194.5|10236.7|10195.9|10237.9|10197.1|10233.8|10193|0
1649216100000|2022-04-06 03:35:00|10236.3|10195.5|10239.9|10199.1|10242.6|10201.8|10236.3|10195.5|0
1649216400000|2022-04-06 03:40:00|10238.2|10197.4|10232.4|10191.6|10238.7|10197.9|10232.2|10191.4|0
1649216700000|2022-04-06 03:45:00|10231.6|10190.8|10236.3|10195.5|10239.6|10198.8|10231.6|10190.8|0
1649217000000|2022-04-06 03:50:00|10237.1|10196.3|10251.9|10210.9|10251.9|10210.9|10234.8|10194|0
1649217300000|2022-04-06 03:55:00|10250.3|10209.3|10255.2|10214.2|10255.2|10214.2|10249.2|10208.2|0
1649217600000|2022-04-06 04:00:00|10259.1|10218.1|10256.2|10215.2|10260.6|10219.6|10253.4|10212.4|0
1649217900000|2022-04-06 04:05:00|10259.3|10218.3|10268.8|10227.8|10268.8|10227.8|10255.6|10214.6|0
1649218200000|2022-04-06 04:10:00|10265.9|10224.9|10259.8|10218.8|10270.9|10229.9|10259.8|10218.8|0
1649218500000|2022-04-06 04:15:00|10257.1|10216.1|10255|10214|10259.7|10218.7|10255|10214|0
1649218800000|2022-04-06 04:20:00|10252.9|10211.9|10255.8|10214.8|10258.8|10217.8|10252.3|10211.3|0
1649219100000|2022-04-06 04:25:00|10254.4|10213.4|10256.1|10215.1|10259.4|10218.4|10253.7|10212.7|0
1649219400000|2022-04-06 04:30:00|10259.5|10218.5|10251.7|10210.7|10259.5|10218.5|10251.7|10210.7|0
1649219700000|2022-04-06 04:35:00|10248.5|10207.5|10248.1|10207.1|10248.5|10207.5|10243.5|10202.7|0
1649220000000|2022-04-06 04:40:00|10246.3|10205.3|10245.7|10204.7|10246.5|10205.5|10241.2|10200.4|0
1649220300000|2022-04-06 04:45:00|10244.3|10203.5|10247.6|10206.6|10251.6|10210.6|10244.3|10203.5|0
1649220600000|2022-04-06 04:50:00|10248.5|10207.5|10251.2|10210.2|10251.6|10210.6|10248.5|10207.5|0
1649220900000|2022-04-06 04:55:00|10250.5|10209.5|10246.6|10205.6|10251|10210|10246.6|10205.6|0
1649221200000|2022-04-06 05:00:00|10250.6|10209.6|10259|10218|10259|10218|10250|10209|0
1649221500000|2022-04-06 05:05:00|10257.8|10216.8|10258.2|10217.2|10262.8|10221.8|10257.8|10216.8|0
1649221800000|2022-04-06 05:10:00|10263.1|10222.1|10277.4|10236.4|10280.4|10239.4|10263.1|10222.1|0
1649222100000|2022-04-06 05:15:00|10276.5|10235.5|10277.9|10236.9|10277.9|10236.9|10273.2|10232.2|0
1649222400000|2022-04-06 05:20:00|10272.3|10231.3|10270.8|10229.8|10276|10235|10270.8|10229.8|0
1649222700000|2022-04-06 05:25:00|10276.5|10235.5|10271.1|10230.1|10278|10237|10268.6|10227.6|0
1649223000000|2022-04-06 05:30:00|10263.8|10222.8|10260.1|10219.1|10265.6|10224.6|10258|10217|0
1649223300000|2022-04-06 05:35:00|10260.8|10219.8|10258.7|10217.7|10261.3|10220.3|10254.3|10213.3|0
1649223600000|2022-04-06 05:40:00|10258.4|10217.4|10256.2|10215.2|10266|10225|10256|10215|0
1649223900000|2022-04-06 05:45:00|10260|10219|10261.4|10220.4|10262.4|10221.4|10259.2|10218.2|0
1649224200000|2022-04-06 05:50:00|10261.7|10220.7|10267.1|10226.1|10267.1|10226.1|10261.7|10220.7|0
1649224500000|2022-04-06 05:55:00|10263.4|10222.4|10248.7|10207.7|10265.1|10224.1|10248.7|10207.7|0
1649290200000|2022-04-07 00:10:00|10210.3|10169.5|10190.6|10150|10225.2|10184.4|10190.6|10150|0
1649290500000|2022-04-07 00:15:00|10192|10151.4|10190.6|10150|10207.6|10166.8|10190.6|10150|0
1649290800000|2022-04-07 00:20:00|10187.3|10146.7|10195.4|10154.7|10197.1|10156.3|10187.3|10146.7|0
1649291100000|2022-04-07 00:25:00|10190.4|10149.8|10208.1|10167.3|10208.7|10167.9|10186.6|10146|0
1649291400000|2022-04-07 00:30:00|10215.9|10175.1|10228|10187.2|10237.8|10197|10215.9|10175.1|0
1649291700000|2022-04-07 00:35:00|10229.1|10188.3|10246.1|10205.1|10246.1|10205.1|10229.1|10188.3|0
1649292000000|2022-04-07 00:40:00|10244.8|10204|10243.5|10202.7|10246.7|10205.7|10237|10196.2|0
1649292300000|2022-04-07 00:45:00|10236.3|10195.5|10237|10196.2|10246.1|10205.1|10236.3|10195.5|0
1649292600000|2022-04-07 00:50:00|10232.2|10191.4|10231.2|10190.4|10234.1|10193.3|10221.1|10180.3|0
1649292900000|2022-04-07 00:55:00|10230.7|10189.9|10229.6|10188.8|10232.7|10191.9|10219.9|10179.1|0
1649293200000|2022-04-07 01:00:00|10233.7|10192.9|10251.4|10210.4|10251.4|10210.4|10233.7|10192.9|0
1649293500000|2022-04-07 01:05:00|10246.3|10205.3|10271.6|10230.6|10271.6|10230.6|10245.3|10204.5|0
1649293800000|2022-04-07 01:10:00|10272.5|10231.5|10269.4|10228.4|10272.5|10231.5|10268.7|10227.7|0
1649294100000|2022-04-07 01:15:00|10275.7|10234.7|10253.7|10212.7|10275.7|10234.7|10251.2|10210.2|0
1649294400000|2022-04-07 01:20:00|10251.2|10210.2|10242.4|10201.6|10252.9|10211.9|10240.7|10199.9|0
1649294700000|2022-04-07 01:25:00|10242|10201.2|10228.8|10188|10242|10201.2|10228.8|10188|0
1649295000000|2022-04-07 01:30:00|10232.4|10191.6|10239.9|10199.1|10239.9|10199.1|10226|10185.2|0
1649295300000|2022-04-07 01:35:00|10242.2|10201.4|10245.5|10204.6|10250.6|10209.6|10241.8|10201|0
1649295600000|2022-04-07 01:40:00|10249.4|10208.4|10261.5|10220.5|10264.1|10223.1|10249.4|10208.4|0
1649295900000|2022-04-07 01:45:00|10262.2|10221.2|10252.8|10211.8|10262.3|10221.3|10251.4|10210.4|0
1649296200000|2022-04-07 01:50:00|10254.4|10213.4|10241.7|10200.9|10258.7|10217.7|10241.7|10200.9|0
1649296500000|2022-04-07 01:55:00|10243.8|10203|10240.4|10199.6|10249.3|10208.3|10240.4|10199.6|0
1649296800000|2022-04-07 02:00:00|10240.8|10200|10229.6|10188.8|10244|10203.2|10229.6|10188.8|0
1649297100000|2022-04-07 02:05:00|10228.2|10187.4|10221.5|10180.7|10230.1|10189.3|10221.5|10180.7|0
1649297400000|2022-04-07 02:10:00|10219.8|10179|10212.2|10171.4|10222.7|10181.9|10212.2|10171.4|0
1649297700000|2022-04-07 02:15:00|10214.7|10173.9|10217.3|10176.5|10217.3|10176.5|10211.6|10170.8|0
1649298000000|2022-04-07 02:20:00|10215.8|10175|10210.6|10169.8|10216.8|10176|10208.6|10167.8|0
1649298300000|2022-04-07 02:25:00|10215.4|10174.6|10209.6|10168.8|10215.4|10174.6|10209.6|10168.8|0
1649298600000|2022-04-07 02:30:00|10210.8|10170|10203.2|10162.4|10211.4|10170.6|10203.2|10162.4|0
1649298900000|2022-04-07 02:35:00|10201.5|10160.7|10202.6|10161.8|10202.6|10161.8|10186.4|10145.8|0
1649299200000|2022-04-07 02:40:00|10198.9|10158.1|10196|10155.2|10198.9|10158.1|10189.9|10149.3|0
1649299500000|2022-04-07 02:45:00|10191.8|10151.2|10189.6|10149|10192.5|10151.9|10185.2|10144.6|0
1649299800000|2022-04-07 02:50:00|10187.6|10147|10206.6|10165.8|10206.6|10165.8|10187.6|10147|0
1649300100000|2022-04-07 02:55:00|10198.9|10158.1|10198.3|10157.5|10203.1|10162.3|10193.9|10153.3|0
1649300400000|2022-04-07 03:00:00|10198.5|10157.7|10214.5|10173.7|10214.5|10173.7|10198.5|10157.7|0
1649300700000|2022-04-07 03:05:00|10214.4|10173.6|10212.3|10171.5|10215.7|10174.9|10208.4|10167.6|0
1649301000000|2022-04-07 03:10:00|10210.7|10169.9|10231.1|10190.3|10231.1|10190.3|10208.6|10167.8|0
1649301300000|2022-04-07 03:15:00|10229.8|10189|10211.6|10170.8|10230.1|10189.3|10211.5|10170.7|0
1649301600000|2022-04-07 03:20:00|10210.9|10170.1|10218.5|10177.7|10218.5|10177.7|10210.9|10170.1|0
1649301900000|2022-04-07 03:25:00|10217.9|10177.1|10209.8|10169|10218|10177.2|10207.4|10166.6|0
1649302200000|2022-04-07 03:30:00|10207.7|10166.9|10199.9|10159.1|10210.2|10169.4|10196.4|10155.6|0
1649302500000|2022-04-07 03:35:00|10197|10156.2|10199.9|10159.1|10199.9|10159.1|10194.5|10153.9|0
1649302800000|2022-04-07 03:40:00|10196.2|10155.4|10198.7|10157.9|10201|10160.2|10194.7|10154.1|0
1649303100000|2022-04-07 03:45:00|10194.9|10154.3|10199.9|10159.1|10199.9|10159.1|10194.9|10154.3|0
1649303400000|2022-04-07 03:50:00|10203.7|10162.9|10204.8|10164|10205.4|10164.6|10201.7|10160.9|0
1649303700000|2022-04-07 03:55:00|10204.4|10163.6|10189.7|10149.1|10205.1|10164.3|10189|10148.4|0
1649304000000|2022-04-07 04:00:00|10190.8|10150.2|10200.7|10159.9|10203.2|10162.4|10190.3|10149.7|0
1649304300000|2022-04-07 04:05:00|10201.5|10160.7|10202.4|10161.6|10202.4|10161.6|10196.5|10155.7|0
1649304600000|2022-04-07 04:10:00|10196.5|10155.7|10198.9|10158.1|10200.6|10159.8|10196.4|10155.6|0
1649304900000|2022-04-07 04:15:00|10197.4|10156.6|10200.3|10159.5|10203.2|10162.4|10196.1|10155.3|0
1649305200000|2022-04-07 04:20:00|10207.7|10166.9|10201.2|10160.4|10207.7|10166.9|10197.5|10156.7|0
1649305500000|2022-04-07 04:25:00|10201.5|10160.7|10196.3|10155.5|10201.5|10160.7|10191.8|10151.2|0
1649305800000|2022-04-07 04:30:00|10195.1|10154.5|10179.6|10139|10198.9|10158.1|10175.5|10134.9|0
1649306100000|2022-04-07 04:35:00|10177.3|10136.7|10174|10133.4|10180.9|10140.3|10173.2|10132.6|0
1649306400000|2022-04-07 04:40:00|10174.6|10134|10158.8|10118.2|10175.9|10135.3|10158.8|10118.2|0
1649306700000|2022-04-07 04:45:00|10158.5|10117.9|10151.8|10111.2|10158.5|10117.9|10147.7|10107.1|0
1649307000000|2022-04-07 04:50:00|10151.9|10111.3|10151|10110.4|10153.1|10112.5|10147.5|10106.9|0
1649307300000|2022-04-07 04:55:00|10153.1|10112.5|10149.6|10109|10153.1|10112.5|10144.9|10104.5|0
1649307600000|2022-04-07 05:00:00|10148.1|10107.5|10145.4|10104.8|10150.6|10110|10140.6|10100.2|0
1649307900000|2022-04-07 05:05:00|10145.1|10104.7|10144.6|10104.2|10145.1|10104.7|10139.2|10098.8|0
1649308200000|2022-04-07 05:10:00|10145.1|10104.7|10151.9|10111.3|10151.9|10111.3|10142.7|10102.3|0
1649308500000|2022-04-07 05:15:00|10150.8|10110.2|10146.3|10105.7|10153.3|10112.7|10146.3|10105.7|0
1649308800000|2022-04-07 05:20:00|10148.9|10108.3|10153.2|10112.6|10153.2|10112.6|10147.8|10107.2|0
1649309100000|2022-04-07 05:25:00|10149.8|10109.2|10147.8|10107.2|10149.8|10109.2|10144.9|10104.5|0
1649309400000|2022-04-07 05:30:00|10143.2|10102.8|10148.5|10107.9|10148.5|10107.9|10142.8|10102.4|0
1649309700000|2022-04-07 05:35:00|10148.8|10108.2|10148.9|10108.3|10149.2|10108.6|10143.6|10103.2|0
1649310000000|2022-04-07 05:40:00|10145.6|10105|10157.3|10116.7|10161.4|10120.8|10145.6|10105|0
1649310300000|2022-04-07 05:45:00|10158.6|10118|10186.1|10145.5|10186.1|10145.5|10158.6|10118|0
1649310600000|2022-04-07 05:50:00|10182.3|10141.7|10194|10153.4|10194|10153.4|10172.7|10132.1|0
1649310900000|2022-04-07 05:55:00|10194.1|10153.5|10182|10141.4|10194.1|10153.5|10181|10140.4|0
1649376600000|2022-04-08 00:10:00|10299.8|10258.6|10291|10250|10314|10272.8|10290.4|10249.4|0
1649376900000|2022-04-08 00:15:00|10289.2|10248.2|10292.2|10251.2|10297.3|10256.1|10287.9|10246.9|0
1649377200000|2022-04-08 00:20:00|10292.6|10251.6|10282.6|10241.6|10292.6|10251.6|10281|10240|0
1649377500000|2022-04-08 00:25:00|10291.6|10250.6|10298.3|10257.1|10299.9|10258.7|10291.4|10250.4|0
1649377800000|2022-04-08 00:30:00|10287.6|10246.6|10291|10250|10301.7|10260.5|10287.6|10246.6|0
1649378100000|2022-04-08 00:35:00|10293.7|10252.7|10282|10241|10295.9|10254.7|10282|10241|0
1649378400000|2022-04-08 00:40:00|10282.4|10241.4|10249.5|10208.5|10282.4|10241.4|10249.5|10208.5|0
1649378700000|2022-04-08 00:45:00|10244.1|10203.3|10231.4|10190.6|10248.6|10207.6|10231.4|10190.6|0
1649379000000|2022-04-08 00:50:00|10238.2|10197.4|10239.5|10198.7|10240|10199.2|10233.1|10192.3|0
1649379300000|2022-04-08 00:55:00|10237.5|10196.7|10239.1|10198.3|10239.1|10198.3|10230.9|10190.1|0
1649379600000|2022-04-08 01:00:00|10236|10195.2|10246.4|10205.4|10246.4|10205.4|10236|10195.2|0
1649379900000|2022-04-08 01:05:00|10246.7|10205.7|10245.3|10204.5|10253.2|10212.2|10245.3|10204.5|0
1649380200000|2022-04-08 01:10:00|10251.1|10210.1|10254.3|10213.3|10257.5|10216.5|10250.2|10209.2|0
1649380500000|2022-04-08 01:15:00|10256.4|10215.4|10254.9|10213.9|10263.7|10222.7|10254.9|10213.9|0
1649380800000|2022-04-08 01:20:00|10253.8|10212.8|10246.3|10205.3|10259.2|10218.2|10243.6|10202.8|0
1649381100000|2022-04-08 01:25:00|10243.6|10202.8|10250|10209|10250.6|10209.6|10242.4|10201.6|0
1649381400000|2022-04-08 01:30:00|10250.5|10209.5|10247.9|10206.9|10250.8|10209.8|10246.4|10205.4|0
1649381700000|2022-04-08 01:35:00|10244.3|10203.5|10264.5|10223.5|10264.5|10223.5|10244.3|10203.5|0
1649382000000|2022-04-08 01:40:00|10269.4|10228.4|10281.8|10240.8|10284.7|10243.7|10269.4|10228.4|0
1649382300000|2022-04-08 01:45:00|10283.3|10242.3|10296|10254.8|10299.7|10258.5|10283.3|10242.3|0
1649382600000|2022-04-08 01:50:00|10299.2|10258|10287.4|10246.4|10299.2|10258|10283.6|10242.6|0
1649382900000|2022-04-08 01:55:00|10287|10246|10270.3|10229.3|10287|10246|10270.3|10229.3|0
1649383200000|2022-04-08 02:00:00|10270.6|10229.6|10268.3|10227.3|10271.2|10230.2|10263.2|10222.2|0
1649383500000|2022-04-08 02:05:00|10266.4|10225.4|10277|10236|10277|10236|10265.9|10224.9|0
1649383800000|2022-04-08 02:10:00|10281.9|10240.9|10290.9|10249.9|10291.2|10250.2|10280.6|10239.6|0
1649384100000|2022-04-08 02:15:00|10290.1|10249.1|10287.5|10246.5|10298.8|10257.6|10285.5|10244.5|0
1649384400000|2022-04-08 02:20:00|10286|10245|10278.5|10237.5|10288|10247|10278.4|10237.4|0
1649384700000|2022-04-08 02:25:00|10277.1|10236.1|10262.9|10221.9|10277.1|10236.1|10261.8|10220.8|0
1649385000000|2022-04-08 02:30:00|10262.5|10221.5|10262.2|10221.2|10269.9|10228.9|10258.4|10217.4|0
1649385300000|2022-04-08 02:35:00|10262.3|10221.3|10262|10221|10266|10225|10261.9|10220.9|0
1649385600000|2022-04-08 02:40:00|10259.1|10218.1|10253|10212|10259.5|10218.5|10250.8|10209.8|0
1649385900000|2022-04-08 02:45:00|10256.2|10215.2|10257.5|10216.5|10258.7|10217.7|10255.6|10214.6|0
1649386200000|2022-04-08 02:50:00|10256|10215|10261.5|10220.5|10261.5|10220.5|10256|10215|0
1649386500000|2022-04-08 02:55:00|10262.6|10221.6|10269.5|10228.5|10269.5|10228.5|10257.3|10216.3|0
1649386800000|2022-04-08 03:00:00|10271|10230|10254.5|10213.5|10271|10230|10250.8|10209.8|0
1649387100000|2022-04-08 03:05:00|10250.7|10209.7|10247.3|10206.3|10250.7|10209.7|10245.5|10204.6|0
1649387400000|2022-04-08 03:10:00|10240.9|10200.1|10247.6|10206.6|10247.6|10206.6|10240.7|10199.9|0
1649387700000|2022-04-08 03:15:00|10248.7|10207.7|10247.5|10206.5|10250.6|10209.6|10242.2|10201.4|0
1649388000000|2022-04-08 03:20:00|10249.8|10208.8|10245.2|10204.4|10249.8|10208.8|10241.5|10200.7|0
1649388300000|2022-04-08 03:25:00|10242.4|10201.6|10247.4|10206.4|10249.3|10208.3|10238.6|10197.8|0
1649388600000|2022-04-08 03:30:00|10247.8|10206.8|10259.8|10218.8|10259.8|10218.8|10244.6|10203.8|0
1649388900000|2022-04-08 03:35:00|10261.5|10220.5|10259.8|10218.8|10261.5|10220.5|10254|10213|0
1649389200000|2022-04-08 03:40:00|10259.9|10218.9|10261.8|10220.8|10263|10222|10257.3|10216.3|0
1649389500000|2022-04-08 03:45:00|10261|10220|10254.7|10213.7|10261|10220|10254.7|10213.7|0
1649389800000|2022-04-08 03:50:00|10255.5|10214.5|10266|10225|10270.3|10229.3|10255.5|10214.5|0
1649390100000|2022-04-08 03:55:00|10264.6|10223.6|10261.7|10220.7|10269.4|10228.4|10261.7|10220.7|0
1649390400000|2022-04-08 04:00:00|10265|10224|10269|10228|10270.9|10229.9|10263.3|10222.3|0
1649390700000|2022-04-08 04:05:00|10263.2|10222.2|10259.9|10218.9|10267|10226|10257.9|10216.9|0
1649391000000|2022-04-08 04:10:00|10246.8|10205.8|10242.4|10201.6|10248.1|10207.1|10240.6|10199.8|0
1649391300000|2022-04-08 04:15:00|10243|10202.2|10238.1|10197.3|10243|10202.2|10235.8|10195|0
1649391600000|2022-04-08 04:20:00|10237.1|10196.3|10232.4|10191.6|10239.8|10199|10231.9|10191.1|0
1649391900000|2022-04-08 04:25:00|10230.7|10189.9|10225.1|10184.3|10230.7|10189.9|10225.1|10184.3|0
1649392200000|2022-04-08 04:30:00|10221.1|10180.3|10218.1|10177.3|10221.1|10180.3|10209.1|10168.3|0
1649392500000|2022-04-08 04:35:00|10222.5|10181.7|10214.2|10173.4|10222.6|10181.8|10214.2|10173.4|0
1649392800000|2022-04-08 04:40:00|10213.6|10172.8|10206.1|10165.3|10213.6|10172.8|10206.1|10165.3|0
1649393100000|2022-04-08 04:45:00|10207.9|10167.1|10205.4|10164.6|10210.1|10169.3|10205.4|10164.6|0
1649393400000|2022-04-08 04:50:00|10206|10165.2|10183.8|10143.2|10206|10165.2|10183.8|10143.2|0
1649393700000|2022-04-08 04:55:00|10185.6|10145|10175.4|10134.8|10187.3|10146.7|10174.7|10134.1|0
1649394000000|2022-04-08 05:00:00|10176.6|10136|10165.5|10124.9|10176.8|10136.2|10165.5|10124.9|0
1649394300000|2022-04-08 05:05:00|10165.3|10124.7|10161|10120.4|10169.7|10129.1|10158.8|10118.2|0
1649394600000|2022-04-08 05:10:00|10159.2|10118.6|10168.4|10127.8|10172.2|10131.6|10158.5|10117.9|0
1649394900000|2022-04-08 05:15:00|10173.3|10132.7|10174.9|10134.3|10180.7|10140.1|10172.9|10132.3|0
1649395200000|2022-04-08 05:20:00|10175.8|10135.2|10194.1|10153.5|10194.1|10153.5|10175.8|10135.2|0
1649395500000|2022-04-08 05:25:00|10190.4|10149.8|10191.8|10151.2|10191.8|10151.2|10184.5|10143.9|0
1649395800000|2022-04-08 05:30:00|10193.6|10153|10193.7|10153.1|10201.9|10161.1|10192.3|10151.7|0
1649396100000|2022-04-08 05:35:00|10194.7|10154.1|10192.7|10152.1|10194.7|10154.1|10190.4|10149.8|0
1649396400000|2022-04-08 05:40:00|10191.7|10151.1|10190.8|10150.2|10191.7|10151.1|10184.7|10144.1|0
1649396700000|2022-04-08 05:45:00|10190.1|10149.5|10188.6|10148|10195|10154.4|10184.6|10144|0
1649397000000|2022-04-08 05:50:00|10189.8|10149.2|10168.9|10128.3|10189.8|10149.2|10168.9|10128.3|0
1649397300000|2022-04-08 05:55:00|10170.4|10129.8|10164.2|10123.6|10170.4|10129.8|10162.6|10122|0
1649031000000|2022-04-04 00:10:00|10064.9|10024.7|10039|9999|10068.1|10027.9|10039|9999|0
1649031300000|2022-04-04 00:15:00|10047.1|10006.9|10042.8|10002.8|10047.1|10006.9|10032.6|9992.6|0
1649031600000|2022-04-04 00:20:00|10040.7|10000.7|10043|10003|10043|10003|10038.5|9998.5|0
1649031900000|2022-04-04 00:25:00|10040.9|10000.9|10048|10007.8|10048|10007.8|10039.3|9999.3|0
1649032200000|2022-04-04 00:30:00|10045.1|10005|10027.7|9987.7|10045.1|10005|10027.7|9987.7|0
1649032500000|2022-04-04 00:35:00|10029.8|9989.8|10051.1|10010.9|10051.1|10010.9|10029.5|9989.5|0
1649032800000|2022-04-04 00:40:00|10050.8|10010.6|10057.3|10017.1|10060|10019.8|10050.2|10010|0
1649033100000|2022-04-04 00:45:00|10063.8|10023.6|10080.1|10039.9|10085.2|10045|10063.8|10023.6|0
1649033400000|2022-04-04 00:50:00|10079|10038.8|10080.8|10040.6|10080.8|10040.6|10070.3|10030.1|0
1649033700000|2022-04-04 00:55:00|10080.1|10039.9|10086.7|10046.5|10087.5|10047.3|10073.1|10032.9|0
1649034000000|2022-04-04 01:00:00|10089.5|10049.3|10087.6|10047.4|10097.9|10057.5|10086.2|10046|0
1649034300000|2022-04-04 01:05:00|10085|10044.8|10070.7|10030.5|10085|10044.8|10070.7|10030.5|0
1649034600000|2022-04-04 01:10:00|10071.1|10030.9|10058.6|10018.4|10076.5|10036.3|10058.6|10018.4|0
1649034900000|2022-04-04 01:15:00|10058.2|10018|10060.3|10020.1|10060.3|10020.1|10053.3|10013.1|0
1649035200000|2022-04-04 01:20:00|10059.9|10019.7|10059.4|10019.2|10063.8|10023.6|10051.1|10010.9|0
1649035500000|2022-04-04 01:25:00|10058.2|10018|10047.2|10007|10058.2|10018|10047.2|10007|0
1649035800000|2022-04-04 01:30:00|10047.3|10007.1|10058.7|10018.5|10065|10024.8|10036.3|9996.3|0
1649036100000|2022-04-04 01:35:00|10059.5|10019.3|10055.1|10014.9|10061.9|10021.7|10051.1|10010.9|0
1649036400000|2022-04-04 01:40:00|10052.8|10012.6|10056.3|10016.1|10057.8|10017.6|10042.2|10002.2|0
1649036700000|2022-04-04 01:45:00|10054.9|10014.7|10071|10030.8|10071|10030.8|10054.9|10014.7|0
1649037000000|2022-04-04 01:50:00|10069.5|10029.3|10066.6|10026.4|10071.9|10031.7|10058.6|10018.4|0
1649037300000|2022-04-04 01:55:00|10065.1|10024.9|10072.4|10032.2|10072.9|10032.7|10065.1|10024.9|0
1649037600000|2022-04-04 02:00:00|10073.3|10033.1|10071.1|10030.9|10073.3|10033.1|10068.5|10028.3|0
1649037900000|2022-04-04 02:05:00|10065.1|10024.9|10060.5|10020.3|10065.1|10024.9|10058.1|10017.9|0
1649038200000|2022-04-04 02:10:00|10059.9|10019.7|10061.9|10021.7|10066.3|10026.1|10059.6|10019.4|0
1649038500000|2022-04-04 02:15:00|10064.8|10024.6|10070.2|10030|10073.7|10033.5|10064.8|10024.6|0
1649038800000|2022-04-04 02:20:00|10068.9|10028.7|10058.8|10018.6|10068.9|10028.7|10058.8|10018.6|0
1649039100000|2022-04-04 02:25:00|10058.5|10018.3|10060.6|10020.4|10060.6|10020.4|10056.2|10016|0
1649039400000|2022-04-04 02:30:00|10059.4|10019.2|10057.3|10017.1|10060.7|10020.5|10056.9|10016.7|0
1649039700000|2022-04-04 02:35:00|10064|10023.8|10084.3|10044.1|10084.9|10044.7|10064|10023.8|0
1649040000000|2022-04-04 02:40:00|10089.5|10049.3|10086.5|10046.3|10092.4|10052.2|10086.4|10046.2|0
1649040300000|2022-04-04 02:45:00|10086.8|10046.6|10086.6|10046.4|10088.1|10047.9|10083.8|10043.6|0
1649040600000|2022-04-04 02:50:00|10086.2|10046|10096.8|10056.4|10098.3|10057.9|10086.2|10046|0
1649040900000|2022-04-04 02:55:00|10095.3|10054.9|10098.6|10058.2|10102.5|10062.1|10095|10054.8|0
1649041200000|2022-04-04 03:00:00|10098.3|10057.9|10106.5|10066.1|10106.5|10066.1|10098.3|10057.9|0
1649041500000|2022-04-04 03:05:00|10103.7|10063.3|10104.5|10064.1|10108|10067.6|10103.7|10063.3|0
1649041800000|2022-04-04 03:10:00|10111|10070.6|10107.2|10066.8|10115.3|10074.9|10106.9|10066.5|0
1649042100000|2022-04-04 03:15:00|10109.5|10069.1|10106.4|10066|10111.8|10071.4|10106.4|10066|0
1649042400000|2022-04-04 03:20:00|10111|10070.6|10096.8|10056.4|10111|10070.6|10095.3|10054.9|0
1649042700000|2022-04-04 03:25:00|10092.7|10052.5|10098.6|10058.2|10099.3|10058.9|10091.7|10051.5|0
1649043000000|2022-04-04 03:30:00|10100|10059.6|10095.7|10055.3|10100|10059.6|10091.3|10051.1|0
1649043300000|2022-04-04 03:35:00|10092.1|10051.9|10105.4|10065|10105.4|10065|10092.1|10051.9|0
1649043600000|2022-04-04 03:40:00|10106|10065.6|10096.2|10055.8|10106.1|10065.7|10096.1|10055.7|0
1649043900000|2022-04-04 03:45:00|10093.4|10053.2|10100.6|10060.2|10100.8|10060.4|10093.4|10053.2|0
1649044200000|2022-04-04 03:50:00|10098.8|10058.4|10099.8|10059.4|10107.5|10067.1|10098.8|10058.4|0
1649044500000|2022-04-04 03:55:00|10100|10059.6|10101.4|10061|10104.2|10063.8|10099.7|10059.3|0
1649044800000|2022-04-04 04:00:00|10102.2|10061.8|10102.1|10061.7|10104.8|10064.4|10098.5|10058.1|0
1649045100000|2022-04-04 04:05:00|10104.8|10064.4|10100.6|10060.2|10107.3|10066.9|10100.6|10060.2|0
1649045400000|2022-04-04 04:10:00|10101.5|10061.1|10102.9|10062.5|10106.4|10066|10101.5|10061.1|0
1649045700000|2022-04-04 04:15:00|10103.2|10062.8|10106.7|10066.3|10107.6|10067.2|10103.2|10062.8|0
1649046000000|2022-04-04 04:20:00|10106.3|10065.9|10107.7|10067.3|10110.5|10070.1|10104.6|10064.2|0
1649046300000|2022-04-04 04:25:00|10110.6|10070.2|10105.4|10065|10110.6|10070.2|10101.6|10061.2|0
1649046600000|2022-04-04 04:30:00|10106.1|10065.7|10105.7|10065.3|10109.3|10068.9|10104.2|10063.8|0
1649046900000|2022-04-04 04:35:00|10105.5|10065.1|10103.5|10063.1|10110.1|10069.7|10101.5|10061.1|0
1649047200000|2022-04-04 04:40:00|10102.3|10061.9|10106.1|10065.7|10108.6|10068.2|10102.3|10061.9|0
1649047500000|2022-04-04 04:45:00|10104.9|10064.5|10103.9|10063.5|10108.2|10067.8|10101.5|10061.1|0
1649047800000|2022-04-04 04:50:00|10101.6|10061.2|10107.6|10067.2|10112.3|10071.9|10101.6|10061.2|0
1649048100000|2022-04-04 04:55:00|10107.4|10067|10118.1|10077.7|10118.7|10078.3|10106.6|10066.2|0
1649048400000|2022-04-04 05:00:00|10116.2|10075.8|10109.3|10068.9|10116.2|10075.8|10109.3|10068.9|0
1649048700000|2022-04-04 05:05:00|10112.7|10072.3|10113.4|10073|10116.1|10075.7|10110|10069.6|0
1649049000000|2022-04-04 05:10:00|10113.1|10072.7|10115.8|10075.4|10115.8|10075.4|10107.3|10066.9|0
1649049300000|2022-04-04 05:15:00|10114.5|10074.1|10106.1|10065.7|10114.5|10074.1|10106.1|10065.7|0
1649049600000|2022-04-04 05:20:00|10109.2|10068.8|10106.1|10065.7|10109.2|10068.8|10103.7|10063.3|0
1649049900000|2022-04-04 05:25:00|10107.2|10066.8|10083|10042.8|10107.2|10066.8|10083|10042.8|0
1649050200000|2022-04-04 05:30:00|10085.1|10044.9|10085.8|10045.6|10089|10048.8|10082.5|10042.3|0
1649050500000|2022-04-04 05:35:00|10084.7|10044.5|10088|10047.8|10089|10048.8|10078.7|10038.5|0
1649050800000|2022-04-04 05:40:00|10087.3|10047.1|10092.9|10052.7|10093.1|10052.9|10082.8|10042.6|0
1649051100000|2022-04-04 05:45:00|10093.4|10053.2|10092.9|10052.7|10094.5|10054.3|10089.1|10048.9|0
1649051400000|2022-04-04 05:50:00|10088.9|10048.7|10092.1|10051.9|10093.9|10053.7|10087.6|10047.4|0
1649051700000|2022-04-04 05:55:00|10089.9|10049.7|10083.6|10043.4|10095.2|10054.9|10083.6|10043.4|0
1649117400000|2022-04-05 00:10:00|10196.4|10155.6|10194.1|10153.5|10203.2|10162.4|10183|10142.4|0
1649117700000|2022-04-05 00:15:00|10205.2|10164.4|10241.3|10200.5|10241.3|10200.5|10205.2|10164.4|0
1649118000000|2022-04-05 00:20:00|10243.2|10202.4|10250.8|10209.8|10254.8|10213.8|10234.1|10193.3|0
1649118300000|2022-04-05 00:25:00|10250.4|10209.4|10259.6|10218.6|10259.8|10218.8|10246.2|10205.2|0
1649118600000|2022-04-05 00:30:00|10257.4|10216.4|10270.7|10229.7|10270.7|10229.7|10257.4|10216.4|0
1649118900000|2022-04-05 00:35:00|10276.7|10235.7|10279.7|10238.7|10294.2|10253.2|10276.7|10235.7|0
1649119200000|2022-04-05 00:40:00|10281.5|10240.5|10299.5|10258.3|10303.9|10262.7|10281.5|10240.5|0
1649119500000|2022-04-05 00:45:00|10303|10261.8|10313.6|10272.4|10313.6|10272.4|10296.6|10255.4|0
1649119800000|2022-04-05 00:50:00|10314.9|10273.7|10339.1|10297.9|10339.1|10297.9|10314.9|10273.7|0
1649120100000|2022-04-05 00:55:00|10345.2|10304|10369.3|10327.9|10377.8|10336.4|10345.2|10304|0
1649120400000|2022-04-05 01:00:00|10363.8|10322.4|10381.3|10339.9|10381.3|10339.9|10363.8|10322.4|0
1649120700000|2022-04-05 01:05:00|10382.6|10341.2|10355|10313.6|10382.6|10341.2|10355|10313.6|0
1649121000000|2022-04-05 01:10:00|10364.5|10323.1|10323.3|10282.1|10364.5|10323.1|10323.3|10282.1|0
1649121300000|2022-04-05 01:15:00|10319.7|10278.5|10317.1|10275.9|10321.9|10280.7|10301.8|10260.6|0
1649121600000|2022-04-05 01:20:00|10312.3|10271.1|10313.9|10272.7|10318.1|10276.9|10309.9|10268.7|0
1649121900000|2022-04-05 01:25:00|10314.4|10273.2|10334.1|10292.9|10334.5|10293.3|10311|10269.8|0
1649122200000|2022-04-05 01:30:00|10338.9|10297.7|10321.8|10280.6|10338.9|10297.7|10320.4|10279.2|0
1649122500000|2022-04-05 01:35:00|10323.8|10282.6|10320.6|10279.4|10323.8|10282.6|10315.9|10274.7|0
1649122800000|2022-04-05 01:40:00|10320.3|10279.1|10316.1|10274.9|10321|10279.8|10312.5|10271.3|0
1649123100000|2022-04-05 01:45:00|10321.4|10280.2|10323.1|10281.9|10329.7|10288.5|10321.4|10280.2|0
1649123400000|2022-04-05 01:50:00|10319.5|10278.3|10305.6|10264.4|10320.8|10279.6|10303.4|10262.2|0
1649123700000|2022-04-05 01:55:00|10320.2|10279|10326.3|10285.1|10331.8|10290.6|10320.2|10279|0
1649124000000|2022-04-05 02:00:00|10324.8|10283.6|10334.9|10293.7|10334.9|10293.7|10317.5|10276.3|0
1649124300000|2022-04-05 02:05:00|10341.3|10300.1|10332.5|10291.3|10341.3|10300.1|10332.1|10290.9|0
1649124600000|2022-04-05 02:10:00|10331.6|10290.4|10335.4|10294.2|10335.6|10294.4|10324.6|10283.4|0
1649124900000|2022-04-05 02:15:00|10331.7|10290.5|10335.6|10294.4|10339.5|10298.3|10327.7|10286.5|0
1649125200000|2022-04-05 02:20:00|10336.3|10295.1|10342.1|10300.9|10343.3|10302.1|10333.5|10292.3|0
1649125500000|2022-04-05 02:25:00|10341.4|10300.2|10335.7|10294.5|10341.4|10300.2|10332.5|10291.3|0
1649125800000|2022-04-05 02:30:00|10337.1|10295.9|10326.2|10285|10337.1|10295.9|10323.3|10282.1|0
1649126100000|2022-04-05 02:35:00|10329.4|10288.2|10330.6|10289.4|10330.6|10289.4|10327.1|10285.9|0
1649126400000|2022-04-05 02:40:00|10333.8|10292.6|10332.3|10291.1|10341.4|10300.2|10331.2|10290|0
1649126700000|2022-04-05 02:45:00|10331.5|10290.3|10352.8|10311.4|10352.8|10311.4|10331.5|10290.3|0
1649127000000|2022-04-05 02:50:00|10349.3|10307.9|10337.9|10296.7|10349.3|10307.9|10333.6|10292.4|0
1649127300000|2022-04-05 02:55:00|10339.9|10298.7|10333.2|10292|10339.9|10298.7|10332.2|10291|0
1649127600000|2022-04-05 03:00:00|10336.4|10295.2|10342.2|10301|10342.2|10301|10336.2|10295|0
1649127900000|2022-04-05 03:05:00|10342|10300.8|10331.3|10290.1|10342|10300.8|10329.2|10288|0
1649128200000|2022-04-05 03:10:00|10333|10291.8|10340.2|10299|10340.2|10299|10330.7|10289.5|0
1649128500000|2022-04-05 03:15:00|10339.8|10298.6|10338.3|10297.1|10340.9|10299.7|10336.9|10295.7|0
1649128800000|2022-04-05 03:20:00|10337.9|10296.7|10337.7|10296.5|10344.3|10303.1|10335.4|10294.2|0
1649129100000|2022-04-05 03:25:00|10334.8|10293.6|10315.8|10274.6|10335.1|10293.9|10315.8|10274.6|0
1649129400000|2022-04-05 03:30:00|10318.1|10276.9|10319.3|10278.1|10321.6|10280.4|10311.5|10270.3|0
1649129700000|2022-04-05 03:35:00|10319|10277.8|10313.9|10272.7|10319.1|10277.9|10313.9|10272.7|0
1649130000000|2022-04-05 03:40:00|10315.9|10274.7|10316|10274.8|10317.8|10276.6|10312.4|10271.2|0
1649130300000|2022-04-05 03:45:00|10317.9|10276.7|10300.9|10259.7|10317.9|10276.7|10300.1|10258.9|0
1649130600000|2022-04-05 03:50:00|10297.9|10256.7|10295.9|10254.7|10297.9|10256.7|10291.7|10250.7|0
1649130900000|2022-04-05 03:55:00|10292.4|10251.4|10300.8|10259.6|10301.6|10260.4|10288.9|10247.9|0
1649131200000|2022-04-05 04:00:00|10303.8|10262.6|10308.1|10266.9|10308.8|10267.6|10303.6|10262.4|0
1649131500000|2022-04-05 04:05:00|10308.9|10267.7|10316.6|10275.4|10316.6|10275.4|10306|10264.8|0
1649131800000|2022-04-05 04:10:00|10315.4|10274.2|10314.6|10273.4|10317.1|10275.9|10314.6|10273.4|0
1649132100000|2022-04-05 04:15:00|10311.1|10269.9|10312.4|10271.2|10314.2|10273|10310.1|10268.9|0
1649132400000|2022-04-05 04:20:00|10311.3|10270.1|10321.3|10280.1|10321.3|10280.1|10307|10265.8|0
1649132700000|2022-04-05 04:25:00|10316.8|10275.6|10316.4|10275.2|10319.2|10278|10316.4|10275.2|0
1649133000000|2022-04-05 04:30:00|10319.9|10278.7|10302.6|10261.4|10319.9|10278.7|10302.6|10261.4|0
1649133300000|2022-04-05 04:35:00|10302|10260.8|10307.4|10266.2|10307.4|10266.2|10291.5|10250.5|0
1649133600000|2022-04-05 04:40:00|10304.5|10263.3|10303.7|10262.5|10310.2|10269|10303.1|10261.9|0
1649133900000|2022-04-05 04:45:00|10299.5|10258.3|10294.2|10253.2|10305.1|10263.9|10293.6|10252.6|0
1649134200000|2022-04-05 04:50:00|10293.6|10252.6|10294.3|10253.3|10300.4|10259.2|10291.1|10250.1|0
1649134500000|2022-04-05 04:55:00|10294.5|10253.5|10289.4|10248.4|10300.5|10259.3|10289.4|10248.4|0
1649134800000|2022-04-05 05:00:00|10290.2|10249.2|10312.5|10271.3|10312.5|10271.3|10290.2|10249.2|0
1649135100000|2022-04-05 05:05:00|10307.7|10266.5|10310.7|10269.5|10310.7|10269.5|10304.9|10263.7|0
1649135400000|2022-04-05 05:10:00|10312.2|10271|10306.8|10265.6|10312.2|10271|10306.8|10265.6|0
1649135700000|2022-04-05 05:15:00|10309.5|10268.3|10305.7|10264.5|10310.9|10269.7|10303.3|10262.1|0
1649136000000|2022-04-05 05:20:00|10305.6|10264.4|10306.3|10265.1|10307.5|10266.3|10302.9|10261.7|0
1649136300000|2022-04-05 05:25:00|10308.3|10267.1|10299.8|10258.6|10310.4|10269.2|10299.8|10258.6|0
1649136600000|2022-04-05 05:30:00|10302.4|10261.2|10302.8|10261.6|10310.3|10269.1|10301.7|10260.5|0
1649136900000|2022-04-05 05:35:00|10304.3|10263.1|10300.7|10259.5|10305.1|10263.9|10300|10258.8|0
1649137200000|2022-04-05 05:40:00|10300.6|10259.4|10295.6|10254.5|10304.2|10263|10294.7|10253.7|0
1649137500000|2022-04-05 05:45:00|10295.7|10253|10289.5|10248.5|10297.3|10256.1|10289.5|10248.5|0
1649137800000|2022-04-05 05:50:00|10289.9|10248.9|10291.7|10250.7|10291.7|10250.7|10287.1|10246.1|0
1649138100000|2022-04-05 05:55:00|10288.9|10247.9|10300.1|10258.9|10300.1|10258.9|10288.1|10247.1|0
1649203800000|2022-04-06 00:10:00|10237.9|10197.1|10200.6|10159.8|10237.9|10197.1|10195.7|10154.9|0
1649204100000|2022-04-06 00:15:00|10203.4|10162.6|10174.2|10133.6|10203.4|10162.6|10174.2|10133.6|0
1649204400000|2022-04-06 00:20:00|10176.8|10136.2|10185.6|10145|10192.2|10151.6|10176.8|10136.2|0
1649204700000|2022-04-06 00:25:00|10183.9|10143.3|10184.1|10143.5|10191.2|10150.6|10180.9|10140.3|0
1649205000000|2022-04-06 00:30:00|10179.3|10138.7|10187|10146.4|10192.6|10152|10179.3|10138.7|0
1649205300000|2022-04-06 00:35:00|10191.6|10151|10194.4|10153.8|10195.9|10155.1|10184|10143.4|0
1649205600000|2022-04-06 00:40:00|10193.4|10152.8|10164.4|10123.8|10193.4|10152.8|10160.5|10119.9|0
1649205900000|2022-04-06 00:45:00|10166.4|10125.8|10175.9|10135.3|10180.7|10140.1|10162.1|10121.5|0
1649206200000|2022-04-06 00:50:00|10176.7|10136.1|10186|10145.4|10187.6|10147|10176.7|10136.1|0
1649206500000|2022-04-06 00:55:00|10182|10141.4|10202.7|10161.9|10202.7|10161.9|10182|10141.4|0
1649206800000|2022-04-06 01:00:00|10200.7|10159.9|10189.6|10149|10200.7|10159.9|10189.6|10149|0
1649207100000|2022-04-06 01:05:00|10187.6|10147|10189.4|10148.8|10189.4|10148.8|10177|10136.4|0
1649207400000|2022-04-06 01:10:00|10188|10147.4|10187.7|10147.1|10193.9|10153.3|10183.6|10143|0
1649207700000|2022-04-06 01:15:00|10190.6|10150|10230.9|10190.1|10230.9|10190.1|10190.6|10150|0
1649208000000|2022-04-06 01:20:00|10226|10185.2|10239.5|10198.7|10239.5|10198.7|10223.1|10182.3|0
1649208300000|2022-04-06 01:25:00|10236.7|10195.9|10241.3|10200.5|10247.3|10206.3|10236.7|10195.9|0
1649208600000|2022-04-06 01:30:00|10238.1|10197.3|10237.7|10196.9|10244.6|10203.8|10236.5|10195.7|0
1649208900000|2022-04-06 01:35:00|10235.6|10194.8|10234.6|10193.8|10235.6|10194.8|10224|10183.2|0
1649209200000|2022-04-06 01:40:00|10237.2|10196.4|10235.2|10194.4|10237.2|10196.4|10220|10179.2|0
1649209500000|2022-04-06 01:45:00|10233.5|10192.7|10229.4|10188.6|10236.1|10195.3|10229.4|10188.6|0
1649209800000|2022-04-06 01:50:00|10227.1|10186.3|10245|10204.2|10245|10204.2|10227.1|10186.3|0
1649210100000|2022-04-06 01:55:00|10248.8|10207.8|10249.4|10208.4|10257.7|10216.7|10248.2|10207.2|0
1649210400000|2022-04-06 02:00:00|10247.1|10206.1|10244.7|10203.9|10248.2|10207.2|10242.7|10201.9|0
1649210700000|2022-04-06 02:05:00|10239.2|10198.4|10242.3|10201.5|10251.2|10210.2|10239.2|10198.4|0
1649211000000|2022-04-06 02:10:00|10242.2|10201.4|10243.8|10203|10243.8|10203|10229.2|10188.4|0
1649211300000|2022-04-06 02:15:00|10241.1|10200.3|10238|10197.2|10241.1|10200.3|10237.4|10196.6|0
1649211600000|2022-04-06 02:20:00|10241.7|10200.9|10236.3|10195.5|10243.8|10203|10232.7|10191.9|0
1649211900000|2022-04-06 02:25:00|10236.8|10196|10239.5|10198.7|10242.8|10202|10233.9|10193.1|0
1649212200000|2022-04-06 02:30:00|10237.5|10196.7|10224.5|10183.7|10242.4|10201.6|10221.8|10181|0
1649212500000|2022-04-06 02:35:00|10221.9|10181.1|10233.4|10192.6|10233.4|10192.6|10218.1|10177.3|0
1649212800000|2022-04-06 02:40:00|10240.9|10200.1|10237|10196.2|10245.1|10204.3|10234.6|10193.8|0
1649213100000|2022-04-06 02:45:00|10242.8|10202|10239.8|10199|10250.7|10209.7|10239.8|10199|0
1649213400000|2022-04-06 02:50:00|10241.5|10200.7|10245.9|10204.9|10249.8|10208.8|10241.5|10200.7|0
1649213700000|2022-04-06 02:55:00|10252|10211|10241.6|10200.8|10252.1|10211.1|10241.5|10200.7|0
1649214000000|2022-04-06 03:00:00|10241.7|10200.9|10235.1|10194.3|10241.7|10200.9|10235.1|10194.3|0
1649214300000|2022-04-06 03:05:00|10234.4|10193.6|10235.5|10194.7|10235.5|10194.7|10228.1|10187.3|0
1649214600000|2022-04-06 03:10:00|10237.5|10196.7|10238.3|10197.5|10239.7|10198.9|10235.1|10194.3|0
1649214900000|2022-04-06 03:15:00|10242.3|10201.5|10241.9|10201.1|10242.6|10201.8|10237.7|10196.9|0
1649215200000|2022-04-06 03:20:00|10237.6|10196.8|10232.8|10192|10238.1|10197.3|10231.8|10191|0
1649215500000|2022-04-06 03:25:00|10232.7|10191.9|10233.6|10192.8|10237.8|10197|10232.7|10191.9|0
1649215800000|2022-04-06 03:30:00|10235.3|10194.5|10236.7|10195.9|10237.9|10197.1|10233.8|10193|0
1649216100000|2022-04-06 03:35:00|10236.3|10195.5|10239.9|10199.1|10242.6|10201.8|10236.3|10195.5|0
1649216400000|2022-04-06 03:40:00|10238.2|10197.4|10232.4|10191.6|10238.7|10197.9|10232.2|10191.4|0
1649216700000|2022-04-06 03:45:00|10231.6|10190.8|10236.3|10195.5|10239.6|10198.8|10231.6|10190.8|0
1649217000000|2022-04-06 03:50:00|10237.1|10196.3|10251.9|10210.9|10251.9|10210.9|10234.8|10194|0
1649217300000|2022-04-06 03:55:00|10250.3|10209.3|10255.2|10214.2|10255.2|10214.2|10249.2|10208.2|0
1649217600000|2022-04-06 04:00:00|10259.1|10218.1|10256.2|10215.2|10260.6|10219.6|10253.4|10212.4|0
1649217900000|2022-04-06 04:05:00|10259.3|10218.3|10268.8|10227.8|10268.8|10227.8|10255.6|10214.6|0
1649218200000|2022-04-06 04:10:00|10265.9|10224.9|10259.8|10218.8|10270.9|10229.9|10259.8|10218.8|0
1649218500000|2022-04-06 04:15:00|10257.1|10216.1|10255|10214|10259.7|10218.7|10255|10214|0
1649218800000|2022-04-06 04:20:00|10252.9|10211.9|10255.8|10214.8|10258.8|10217.8|10252.3|10211.3|0
1649219100000|2022-04-06 04:25:00|10254.4|10213.4|10256.1|10215.1|10259.4|10218.4|10253.7|10212.7|0
1649219400000|2022-04-06 04:30:00|10259.5|10218.5|10251.7|10210.7|10259.5|10218.5|10251.7|10210.7|0
1649219700000|2022-04-06 04:35:00|10248.5|10207.5|10248.1|10207.1|10248.5|10207.5|10243.5|10202.7|0
1649220000000|2022-04-06 04:40:00|10246.3|10205.3|10245.7|10204.7|10246.5|10205.5|10241.2|10200.4|0
1649220300000|2022-04-06 04:45:00|10244.3|10203.5|10247.6|10206.6|10251.6|10210.6|10244.3|10203.5|0
1649220600000|2022-04-06 04:50:00|10248.5|10207.5|10251.2|10210.2|10251.6|10210.6|10248.5|10207.5|0
1649220900000|2022-04-06 04:55:00|10250.5|10209.5|10246.6|10205.6|10251|10210|10246.6|10205.6|0
1649221200000|2022-04-06 05:00:00|10250.6|10209.6|10259|10218|10259|10218|10250|10209|0
1649221500000|2022-04-06 05:05:00|10257.8|10216.8|10258.2|10217.2|10262.8|10221.8|10257.8|10216.8|0
1649221800000|2022-04-06 05:10:00|10263.1|10222.1|10277.4|10236.4|10280.4|10239.4|10263.1|10222.1|0
1649222100000|2022-04-06 05:15:00|10276.5|10235.5|10277.9|10236.9|10277.9|10236.9|10273.2|10232.2|0
1649222400000|2022-04-06 05:20:00|10272.3|10231.3|10270.8|10229.8|10276|10235|10270.8|10229.8|0
1649222700000|2022-04-06 05:25:00|10276.5|10235.5|10271.1|10230.1|10278|10237|10268.6|10227.6|0
1649223000000|2022-04-06 05:30:00|10263.8|10222.8|10260.1|10219.1|10265.6|10224.6|10258|10217|0
1649223300000|2022-04-06 05:35:00|10260.8|10219.8|10258.7|10217.7|10261.3|10220.3|10254.3|10213.3|0
1649223600000|2022-04-06 05:40:00|10258.4|10217.4|10256.2|10215.2|10266|10225|10256|10215|0
1649223900000|2022-04-06 05:45:00|10260|10219|10261.4|10220.4|10262.4|10221.4|10259.2|10218.2|0
1649224200000|2022-04-06 05:50:00|10261.7|10220.7|10267.1|10226.1|10267.1|10226.1|10261.7|10220.7|0
1649224500000|2022-04-06 05:55:00|10263.4|10222.4|10248.7|10207.7|10265.1|10224.1|10248.7|10207.7|0
1649290200000|2022-04-07 00:10:00|10210.3|10169.5|10190.6|10150|10225.2|10184.4|10190.6|10150|0
1649290500000|2022-04-07 00:15:00|10192|10151.4|10190.6|10150|10207.6|10166.8|10190.6|10150|0
1649290800000|2022-04-07 00:20:00|10187.3|10146.7|10195.4|10154.7|10197.1|10156.3|10187.3|10146.7|0
1649291100000|2022-04-07 00:25:00|10190.4|10149.8|10208.1|10167.3|10208.7|10167.9|10186.6|10146|0
1649291400000|2022-04-07 00:30:00|10215.9|10175.1|10228|10187.2|10237.8|10197|10215.9|10175.1|0
1649291700000|2022-04-07 00:35:00|10229.1|10188.3|10246.1|10205.1|10246.1|10205.1|10229.1|10188.3|0
1649292000000|2022-04-07 00:40:00|10244.8|10204|10243.5|10202.7|10246.7|10205.7|10237|10196.2|0
1649292300000|2022-04-07 00:45:00|10236.3|10195.5|10237|10196.2|10246.1|10205.1|10236.3|10195.5|0
1649292600000|2022-04-07 00:50:00|10232.2|10191.4|10231.2|10190.4|10234.1|10193.3|10221.1|10180.3|0
1649292900000|2022-04-07 00:55:00|10230.7|10189.9|10229.6|10188.8|10232.7|10191.9|10219.9|10179.1|0
1649293200000|2022-04-07 01:00:00|10233.7|10192.9|10251.4|10210.4|10251.4|10210.4|10233.7|10192.9|0
1649293500000|2022-04-07 01:05:00|10246.3|10205.3|10271.6|10230.6|10271.6|10230.6|10245.3|10204.5|0
1649293800000|2022-04-07 01:10:00|10272.5|10231.5|10269.4|10228.4|10272.5|10231.5|10268.7|10227.7|0
1649294100000|2022-04-07 01:15:00|10275.7|10234.7|10253.7|10212.7|10275.7|10234.7|10251.2|10210.2|0
1649294400000|2022-04-07 01:20:00|10251.2|10210.2|10242.4|10201.6|10252.9|10211.9|10240.7|10199.9|0
1649294700000|2022-04-07 01:25:00|10242|10201.2|10228.8|10188|10242|10201.2|10228.8|10188|0
1649295000000|2022-04-07 01:30:00|10232.4|10191.6|10239.9|10199.1|10239.9|10199.1|10226|10185.2|0
1649295300000|2022-04-07 01:35:00|10242.2|10201.4|10245.5|10204.6|10250.6|10209.6|10241.8|10201|0
1649295600000|2022-04-07 01:40:00|10249.4|10208.4|10261.5|10220.5|10264.1|10223.1|10249.4|10208.4|0
1649295900000|2022-04-07 01:45:00|10262.2|10221.2|10252.8|10211.8|10262.3|10221.3|10251.4|10210.4|0
1649296200000|2022-04-07 01:50:00|10254.4|10213.4|10241.7|10200.9|10258.7|10217.7|10241.7|10200.9|0
1649296500000|2022-04-07 01:55:00|10243.8|10203|10240.4|10199.6|10249.3|10208.3|10240.4|10199.6|0
1649296800000|2022-04-07 02:00:00|10240.8|10200|10229.6|10188.8|10244|10203.2|10229.6|10188.8|0
1649297100000|2022-04-07 02:05:00|10228.2|10187.4|10221.5|10180.7|10230.1|10189.3|10221.5|10180.7|0
1649297400000|2022-04-07 02:10:00|10219.8|10179|10212.2|10171.4|10222.7|10181.9|10212.2|10171.4|0
1649297700000|2022-04-07 02:15:00|10214.7|10173.9|10217.3|10176.5|10217.3|10176.5|10211.6|10170.8|0
1649298000000|2022-04-07 02:20:00|10215.8|10175|10210.6|10169.8|10216.8|10176|10208.6|10167.8|0
1649298300000|2022-04-07 02:25:00|10215.4|10174.6|10209.6|10168.8|10215.4|10174.6|10209.6|10168.8|0
1649298600000|2022-04-07 02:30:00|10210.8|10170|10203.2|10162.4|10211.4|10170.6|10203.2|10162.4|0
1649298900000|2022-04-07 02:35:00|10201.5|10160.7|10202.6|10161.8|10202.6|10161.8|10186.4|10145.8|0
1649299200000|2022-04-07 02:40:00|10198.9|10158.1|10196|10155.2|10198.9|10158.1|10189.9|10149.3|0
1649299500000|2022-04-07 02:45:00|10191.8|10151.2|10189.6|10149|10192.5|10151.9|10185.2|10144.6|0
1649299800000|2022-04-07 02:50:00|10187.6|10147|10206.6|10165.8|10206.6|10165.8|10187.6|10147|0
1649300100000|2022-04-07 02:55:00|10198.9|10158.1|10198.3|10157.5|10203.1|10162.3|10193.9|10153.3|0
1649300400000|2022-04-07 03:00:00|10198.5|10157.7|10214.5|10173.7|10214.5|10173.7|10198.5|10157.7|0
1649300700000|2022-04-07 03:05:00|10214.4|10173.6|10212.3|10171.5|10215.7|10174.9|10208.4|10167.6|0
1649301000000|2022-04-07 03:10:00|10210.7|10169.9|10231.1|10190.3|10231.1|10190.3|10208.6|10167.8|0
1649301300000|2022-04-07 03:15:00|10229.8|10189|10211.6|10170.8|10230.1|10189.3|10211.5|10170.7|0
1649301600000|2022-04-07 03:20:00|10210.9|10170.1|10218.5|10177.7|10218.5|10177.7|10210.9|10170.1|0
1649301900000|2022-04-07 03:25:00|10217.9|10177.1|10209.8|10169|10218|10177.2|10207.4|10166.6|0
1649302200000|2022-04-07 03:30:00|10207.7|10166.9|10199.9|10159.1|10210.2|10169.4|10196.4|10155.6|0
1649302500000|2022-04-07 03:35:00|10197|10156.2|10199.9|10159.1|10199.9|10159.1|10194.5|10153.9|0
1649302800000|2022-04-07 03:40:00|10196.2|10155.4|10198.7|10157.9|10201|10160.2|10194.7|10154.1|0
1649303100000|2022-04-07 03:45:00|10194.9|10154.3|10199.9|10159.1|10199.9|10159.1|10194.9|10154.3|0
1649303400000|2022-04-07 03:50:00|10203.7|10162.9|10204.8|10164|10205.4|10164.6|10201.7|10160.9|0
1649303700000|2022-04-07 03:55:00|10204.4|10163.6|10189.7|10149.1|10205.1|10164.3|10189|10148.4|0
1649304000000|2022-04-07 04:00:00|10190.8|10150.2|10200.7|10159.9|10203.2|10162.4|10190.3|10149.7|0
1649304300000|2022-04-07 04:05:00|10201.5|10160.7|10202.4|10161.6|10202.4|10161.6|10196.5|10155.7|0
1649304600000|2022-04-07 04:10:00|10196.5|10155.7|10198.9|10158.1|10200.6|10159.8|10196.4|10155.6|0
1649304900000|2022-04-07 04:15:00|10197.4|10156.6|10200.3|10159.5|10203.2|10162.4|10196.1|10155.3|0
1649305200000|2022-04-07 04:20:00|10207.7|10166.9|10201.2|10160.4|10207.7|10166.9|10197.5|10156.7|0
1649305500000|2022-04-07 04:25:00|10201.5|10160.7|10196.3|10155.5|10201.5|10160.7|10191.8|10151.2|0
1649305800000|2022-04-07 04:30:00|10195.1|10154.5|10179.6|10139|10198.9|10158.1|10175.5|10134.9|0
1649306100000|2022-04-07 04:35:00|10177.3|10136.7|10174|10133.4|10180.9|10140.3|10173.2|10132.6|0
1649306400000|2022-04-07 04:40:00|10174.6|10134|10158.8|10118.2|10175.9|10135.3|10158.8|10118.2|0
1649306700000|2022-04-07 04:45:00|10158.5|10117.9|10151.8|10111.2|10158.5|10117.9|10147.7|10107.1|0
1649307000000|2022-04-07 04:50:00|10151.9|10111.3|10151|10110.4|10153.1|10112.5|10147.5|10106.9|0
1649307300000|2022-04-07 04:55:00|10153.1|10112.5|10149.6|10109|10153.1|10112.5|10144.9|10104.5|0
1649307600000|2022-04-07 05:00:00|10148.1|10107.5|10145.4|10104.8|10150.6|10110|10140.6|10100.2|0
1649307900000|2022-04-07 05:05:00|10145.1|10104.7|10144.6|10104.2|10145.1|10104.7|10139.2|10098.8|0
1649308200000|2022-04-07 05:10:00|10145.1|10104.7|10151.9|10111.3|10151.9|10111.3|10142.7|10102.3|0
1649308500000|2022-04-07 05:15:00|10150.8|10110.2|10146.3|10105.7|10153.3|10112.7|10146.3|10105.7|0
1649308800000|2022-04-07 05:20:00|10148.9|10108.3|10153.2|10112.6|10153.2|10112.6|10147.8|10107.2|0
1649309100000|2022-04-07 05:25:00|10149.8|10109.2|10147.8|10107.2|10149.8|10109.2|10144.9|10104.5|0
1649309400000|2022-04-07 05:30:00|10143.2|10102.8|10148.5|10107.9|10148.5|10107.9|10142.8|10102.4|0
1649309700000|2022-04-07 05:35:00|10148.8|10108.2|10148.9|10108.3|10149.2|10108.6|10143.6|10103.2|0
1649310000000|2022-04-07 05:40:00|10145.6|10105|10157.3|10116.7|10161.4|10120.8|10145.6|10105|0
1649310300000|2022-04-07 05:45:00|10158.6|10118|10186.1|10145.5|10186.1|10145.5|10158.6|10118|0
1649310600000|2022-04-07 05:50:00|10182.3|10141.7|10194|10153.4|10194|10153.4|10172.7|10132.1|0
1649310900000|2022-04-07 05:55:00|10194.1|10153.5|10182|10141.4|10194.1|10153.5|10181|10140.4|0
1649376600000|2022-04-08 00:10:00|10299.8|10258.6|10291|10250|10314|10272.8|10290.4|10249.4|0
1649376900000|2022-04-08 00:15:00|10289.2|10248.2|10292.2|10251.2|10297.3|10256.1|10287.9|10246.9|0
1649377200000|2022-04-08 00:20:00|10292.6|10251.6|10282.6|10241.6|10292.6|10251.6|10281|10240|0
1649377500000|2022-04-08 00:25:00|10291.6|10250.6|10298.3|10257.1|10299.9|10258.7|10291.4|10250.4|0
1649377800000|2022-04-08 00:30:00|10287.6|10246.6|10291|10250|10301.7|10260.5|10287.6|10246.6|0
1649378100000|2022-04-08 00:35:00|10293.7|10252.7|10282|10241|10295.9|10254.7|10282|10241|0
1649378400000|2022-04-08 00:40:00|10282.4|10241.4|10249.5|10208.5|10282.4|10241.4|10249.5|10208.5|0
1649378700000|2022-04-08 00:45:00|10244.1|10203.3|10231.4|10190.6|10248.6|10207.6|10231.4|10190.6|0
1649379000000|2022-04-08 00:50:00|10238.2|10197.4|10239.5|10198.7|10240|10199.2|10233.1|10192.3|0
1649379300000|2022-04-08 00:55:00|10237.5|10196.7|10239.1|10198.3|10239.1|10198.3|10230.9|10190.1|0
1649379600000|2022-04-08 01:00:00|10236|10195.2|10246.4|10205.4|10246.4|10205.4|10236|10195.2|0
1649379900000|2022-04-08 01:05:00|10246.7|10205.7|10245.3|10204.5|10253.2|10212.2|10245.3|10204.5|0
1649380200000|2022-04-08 01:10:00|10251.1|10210.1|10254.3|10213.3|10257.5|10216.5|10250.2|10209.2|0
1649380500000|2022-04-08 01:15:00|10256.4|10215.4|10254.9|10213.9|10263.7|10222.7|10254.9|10213.9|0
1649380800000|2022-04-08 01:20:00|10253.8|10212.8|10246.3|10205.3|10259.2|10218.2|10243.6|10202.8|0
1649381100000|2022-04-08 01:25:00|10243.6|10202.8|10250|10209|10250.6|10209.6|10242.4|10201.6|0
1649381400000|2022-04-08 01:30:00|10250.5|10209.5|10247.9|10206.9|10250.8|10209.8|10246.4|10205.4|0
1649381700000|2022-04-08 01:35:00|10244.3|10203.5|10264.5|10223.5|10264.5|10223.5|10244.3|10203.5|0
1649382000000|2022-04-08 01:40:00|10269.4|10228.4|10281.8|10240.8|10284.7|10243.7|10269.4|10228.4|0
1649382300000|2022-04-08 01:45:00|10283.3|10242.3|10296|10254.8|10299.7|10258.5|10283.3|10242.3|0
1649382600000|2022-04-08 01:50:00|10299.2|10258|10287.4|10246.4|10299.2|10258|10283.6|10242.6|0
1649382900000|2022-04-08 01:55:00|10287|10246|10270.3|10229.3|10287|10246|10270.3|10229.3|0
1649383200000|2022-04-08 02:00:00|10270.6|10229.6|10268.3|10227.3|10271.2|10230.2|10263.2|10222.2|0
1649383500000|2022-04-08 02:05:00|10266.4|10225.4|10277|10236|10277|10236|10265.9|10224.9|0
1649383800000|2022-04-08 02:10:00|10281.9|10240.9|10290.9|10249.9|10291.2|10250.2|10280.6|10239.6|0
1649384100000|2022-04-08 02:15:00|10290.1|10249.1|10287.5|10246.5|10298.8|10257.6|10285.5|10244.5|0
1649384400000|2022-04-08 02:20:00|10286|10245|10278.5|10237.5|10288|10247|10278.4|10237.4|0
1649384700000|2022-04-08 02:25:00|10277.1|10236.1|10262.9|10221.9|10277.1|10236.1|10261.8|10220.8|0
1649385000000|2022-04-08 02:30:00|10262.5|10221.5|10262.2|10221.2|10269.9|10228.9|10258.4|10217.4|0
1649385300000|2022-04-08 02:35:00|10262.3|10221.3|10262|10221|10266|10225|10261.9|10220.9|0
1649385600000|2022-04-08 02:40:00|10259.1|10218.1|10253|10212|10259.5|10218.5|10250.8|10209.8|0
1649385900000|2022-04-08 02:45:00|10256.2|10215.2|10257.5|10216.5|10258.7|10217.7|10255.6|10214.6|0
1649386200000|2022-04-08 02:50:00|10256|10215|10261.5|10220.5|10261.5|10220.5|10256|10215|0
1649386500000|2022-04-08 02:55:00|10262.6|10221.6|10269.5|10228.5|10269.5|10228.5|10257.3|10216.3|0
1649386800000|2022-04-08 03:00:00|10271|10230|10254.5|10213.5|10271|10230|10250.8|10209.8|0
1649387100000|2022-04-08 03:05:00|10250.7|10209.7|10247.3|10206.3|10250.7|10209.7|10245.5|10204.6|0
1649387400000|2022-04-08 03:10:00|10240.9|10200.1|10247.6|10206.6|10247.6|10206.6|10240.7|10199.9|0
1649387700000|2022-04-08 03:15:00|10248.7|10207.7|10247.5|10206.5|10250.6|10209.6|10242.2|10201.4|0
1649388000000|2022-04-08 03:20:00|10249.8|10208.8|10245.2|10204.4|10249.8|10208.8|10241.5|10200.7|0
1649388300000|2022-04-08 03:25:00|10242.4|10201.6|10247.4|10206.4|10249.3|10208.3|10238.6|10197.8|0
1649388600000|2022-04-08 03:30:00|10247.8|10206.8|10259.8|10218.8|10259.8|10218.8|10244.6|10203.8|0
1649388900000|2022-04-08 03:35:00|10261.5|10220.5|10259.8|10218.8|10261.5|10220.5|10254|10213|0
1649389200000|2022-04-08 03:40:00|10259.9|10218.9|10261.8|10220.8|10263|10222|10257.3|10216.3|0
1649389500000|2022-04-08 03:45:00|10261|10220|10254.7|10213.7|10261|10220|10254.7|10213.7|0
1649389800000|2022-04-08 03:50:00|10255.5|10214.5|10266|10225|10270.3|10229.3|10255.5|10214.5|0
1649390100000|2022-04-08 03:55:00|10264.6|10223.6|10261.7|10220.7|10269.4|10228.4|10261.7|10220.7|0
1649390400000|2022-04-08 04:00:00|10265|10224|10269|10228|10270.9|10229.9|10263.3|10222.3|0
1649390700000|2022-04-08 04:05:00|10263.2|10222.2|10259.9|10218.9|10267|10226|10257.9|10216.9|0
1649391000000|2022-04-08 04:10:00|10246.8|10205.8|10242.4|10201.6|10248.1|10207.1|10240.6|10199.8|0
1649391300000|2022-04-08 04:15:00|10243|10202.2|10238.1|10197.3|10243|10202.2|10235.8|10195|0
1649391600000|2022-04-08 04:20:00|10237.1|10196.3|10232.4|10191.6|10239.8|10199|10231.9|10191.1|0
1649391900000|2022-04-08 04:25:00|10230.7|10189.9|10225.1|10184.3|10230.7|10189.9|10225.1|10184.3|0
1649392200000|2022-04-08 04:30:00|10221.1|10180.3|10218.1|10177.3|10221.1|10180.3|10209.1|10168.3|0
1649392500000|2022-04-08 04:35:00|10222.5|10181.7|10214.2|10173.4|10222.6|10181.8|10214.2|10173.4|0
1649392800000|2022-04-08 04:40:00|10213.6|10172.8|10206.1|10165.3|10213.6|10172.8|10206.1|10165.3|0
1649393100000|2022-04-08 04:45:00|10207.9|10167.1|10205.4|10164.6|10210.1|10169.3|10205.4|10164.6|0
1649393400000|2022-04-08 04:50:00|10206|10165.2|10183.8|10143.2|10206|10165.2|10183.8|10143.2|0
1649393700000|2022-04-08 04:55:00|10185.6|10145|10175.4|10134.8|10187.3|10146.7|10174.7|10134.1|0
1649394000000|2022-04-08 05:00:00|10176.6|10136|10165.5|10124.9|10176.8|10136.2|10165.5|10124.9|0
1649394300000|2022-04-08 05:05:00|10165.3|10124.7|10161|10120.4|10169.7|10129.1|10158.8|10118.2|0
1649394600000|2022-04-08 05:10:00|10159.2|10118.6|10168.4|10127.8|10172.2|10131.6|10158.5|10117.9|0
1649394900000|2022-04-08 05:15:00|10173.3|10132.7|10174.9|10134.3|10180.7|10140.1|10172.9|10132.3|0
1649395200000|2022-04-08 05:20:00|10175.8|10135.2|10194.1|10153.5|10194.1|10153.5|10175.8|10135.2|0
1649395500000|2022-04-08 05:25:00|10190.4|10149.8|10191.8|10151.2|10191.8|10151.2|10184.5|10143.9|0
1649395800000|2022-04-08 05:30:00|10193.6|10153|10193.7|10153.1|10201.9|10161.1|10192.3|10151.7|0
1649396100000|2022-04-08 05:35:00|10194.7|10154.1|10192.7|10152.1|10194.7|10154.1|10190.4|10149.8|0
1649396400000|2022-04-08 05:40:00|10191.7|10151.1|10190.8|10150.2|10191.7|10151.1|10184.7|10144.1|0
1649396700000|2022-04-08 05:45:00|10190.1|10149.5|10188.6|10148|10195|10154.4|10184.6|10144|0
1649397000000|2022-04-08 05:50:00|10189.8|10149.2|10168.9|10128.3|10189.8|10149.2|10168.9|10128.3|0
1649397300000|2022-04-08 05:55:00|10170.4|10129.8|10164.2|10123.6|10170.4|10129.8|10162.6|10122|0
1649635800000|2022-04-11 00:10:00|10237.4|10196.6|10279.4|10238.4|10282|10241|10237.4|10196.6|0
1649636100000|2022-04-11 00:15:00|10274.6|10233.6|10263.6|10222.6|10274.6|10233.6|10246.9|10205.9|0
1649636400000|2022-04-11 00:20:00|10260.2|10219.2|10275.3|10234.3|10290.1|10249.1|10260.2|10219.2|0
1649636700000|2022-04-11 00:25:00|10282.7|10241.7|10267.1|10226.1|10282.7|10241.7|10264.8|10223.8|0
1649637000000|2022-04-11 00:30:00|10261|10220|10271.7|10230.7|10271.7|10230.7|10259|10218|0
1649637300000|2022-04-11 00:35:00|10266.4|10225.4|10277.2|10236.2|10277.2|10236.2|10249.8|10208.8|0
1649637600000|2022-04-11 00:40:00|10274.9|10233.9|10281|10240|10284.2|10243.2|10274.9|10233.9|0
1649637900000|2022-04-11 00:45:00|10281.5|10240.5|10284.4|10243.4|10284.4|10243.4|10268.6|10227.6|0
1649638200000|2022-04-11 00:50:00|10284.6|10243.6|10289.9|10248.9|10294.9|10253.9|10280.5|10239.5|0
1649638500000|2022-04-11 00:55:00|10287.2|10246.2|10293.8|10252.8|10300.4|10259.2|10287.2|10246.2|0
1649638800000|2022-04-11 01:00:00|10298.2|10257|10287.9|10246.9|10298.2|10257|10286.2|10245.2|0
1649639100000|2022-04-11 01:05:00|10288.9|10247.9|10270.6|10229.6|10288.9|10247.9|10264.5|10223.5|0
1649639400000|2022-04-11 01:10:00|10270|10229|10264.6|10223.6|10272.4|10231.4|10264.6|10223.6|0
1649639700000|2022-04-11 01:15:00|10264.7|10223.7|10261.2|10220.2|10268.2|10227.2|10259.8|10218.8|0
1649640000000|2022-04-11 01:20:00|10255.3|10214.3|10246.5|10205.5|10262.2|10221.2|10243.1|10202.3|0
1649640300000|2022-04-11 01:25:00|10248|10207|10252|10211|10255.9|10214.9|10247.7|10206.7|0
1649640600000|2022-04-11 01:30:00|10254.1|10213.1|10228.4|10187.6|10254.1|10213.1|10228.4|10187.6|0
1649640900000|2022-04-11 01:35:00|10227.5|10186.7|10217.1|10176.3|10233.5|10192.7|10217.1|10176.3|0
1649641200000|2022-04-11 01:40:00|10218.1|10177.3|10196.9|10156.1|10218.1|10177.3|10196.9|10156.1|0
1649641500000|2022-04-11 01:45:00|10203.1|10162.3|10160.1|10119.5|10203.1|10162.3|10160.1|10119.5|0
1649641800000|2022-04-11 01:50:00|10155.6|10115|10164.1|10123.5|10166.7|10126.1|10150.9|10110.3|0
1649642100000|2022-04-11 01:55:00|10165|10124.4|10152|10111.4|10165|10124.4|10144.4|10104|0
1649642400000|2022-04-11 02:00:00|10152.2|10111.6|10148.9|10108.3|10155.4|10114.8|10146.9|10106.3|0
1649642700000|2022-04-11 02:05:00|10148.6|10108|10144|10103.6|10150.3|10109.7|10132.9|10092.5|0
1649643000000|2022-04-11 02:10:00|10141.4|10101|10138.6|10098.2|10143.2|10102.8|10136.2|10095.8|0
1649643300000|2022-04-11 02:15:00|10142.9|10102.5|10124|10083.6|10142.9|10102.5|10120.9|10080.5|0
1649643600000|2022-04-11 02:20:00|10121.8|10081.4|10133.1|10092.7|10133.1|10092.7|10121.8|10081.4|0
1649643900000|2022-04-11 02:25:00|10136.6|10096.2|10123.5|10083.1|10136.6|10096.2|10123.3|10082.9|0
1649644200000|2022-04-11 02:30:00|10121.3|10080.9|10140.7|10100.3|10140.7|10100.3|10117.8|10077.4|0
1649644500000|2022-04-11 02:35:00|10141.6|10101.2|10161.3|10120.7|10161.3|10120.7|10141.6|10101.2|0
1649644800000|2022-04-11 02:40:00|10155.2|10114.6|10178.1|10137.5|10178.1|10137.5|10155.2|10114.6|0
1649645100000|2022-04-11 02:45:00|10183.5|10142.9|10185.5|10144.9|10189.4|10148.8|10179.9|10139.3|0
1649645400000|2022-04-11 02:50:00|10179.6|10139|10168|10127.4|10183.6|10143|10168|10127.4|0
1649645700000|2022-04-11 02:55:00|10166.9|10126.3|10170.9|10130.3|10170.9|10130.3|10163.3|10122.7|0
1649646000000|2022-04-11 03:00:00|10169.6|10129|10180.8|10140.2|10185.1|10144.5|10169.6|10129|0
1649646300000|2022-04-11 03:05:00|10184.4|10143.8|10175.8|10135.2|10184.4|10143.8|10173.6|10133|0
1649646600000|2022-04-11 03:10:00|10177.4|10136.8|10176.3|10135.7|10183.6|10143|10176.3|10135.7|0
1649646900000|2022-04-11 03:15:00|10176.7|10136.1|10173.7|10133.1|10177.9|10137.3|10171.1|10130.5|0
1649647200000|2022-04-11 03:20:00|10168.3|10127.7|10173.6|10133|10176.9|10136.3|10168.3|10127.7|0
1649647500000|2022-04-11 03:25:00|10176.7|10136.1|10168.7|10128.1|10177.7|10137.1|10168.7|10128.1|0
1649647800000|2022-04-11 03:30:00|10167.9|10127.3|10166.1|10125.5|10168.6|10128|10161.3|10120.7|0
1649648100000|2022-04-11 03:35:00|10164.2|10123.6|10172.1|10131.5|10172.1|10131.5|10164.2|10123.6|0
1649648400000|2022-04-11 03:40:00|10171.1|10130.5|10170.5|10129.9|10171.3|10130.7|10166.2|10125.6|0
1649648700000|2022-04-11 03:45:00|10170.8|10130.2|10182.1|10141.5|10182.1|10141.5|10165.3|10124.7|0
1649649000000|2022-04-11 03:50:00|10180.3|10139.7|10176.1|10135.5|10187.8|10147.2|10175.2|10134.6|0
1649649300000|2022-04-11 03:55:00|10180.6|10140|10174.1|10133.5|10180.6|10140|10174.1|10133.5|0
1649649600000|2022-04-11 04:00:00|10176.1|10135.5|10168.7|10128.1|10177.7|10137.1|10168.7|10128.1|0
1649649900000|2022-04-11 04:05:00|10165.7|10125.1|10163.3|10122.7|10174.7|10134.1|10163.3|10122.7|0
1649650200000|2022-04-11 04:10:00|10167.1|10126.5|10161.5|10120.9|10167.1|10126.5|10161.3|10120.7|0
1649650500000|2022-04-11 04:15:00|10161.7|10121.1|10161.7|10121.1|10165.1|10124.5|10158.4|10117.8|0
1649650800000|2022-04-11 04:20:00|10156.7|10116.1|10153.6|10113|10159.8|10119.2|10153.6|10113|0
1649651100000|2022-04-11 04:25:00|10147.6|10107|10142.7|10102.3|10153|10112.4|10141.1|10100.7|0
1649651400000|2022-04-11 04:30:00|10146.1|10105.5|10143.9|10103.5|10149.8|10109.2|10141.2|10100.8|0
1649651700000|2022-04-11 04:35:00|10141.4|10101|10142.2|10101.8|10142.8|10102.4|10138.2|10097.8|0
1649652000000|2022-04-11 04:40:00|10144.1|10103.7|10142.6|10102.2|10150|10109.4|10141.2|10100.8|0
1649652300000|2022-04-11 04:45:00|10140.9|10100.5|10138.6|10098.2|10140.9|10100.5|10135.6|10095.2|0
1649652600000|2022-04-11 04:50:00|10142.1|10101.7|10151.9|10111.3|10151.9|10111.3|10142.1|10101.7|0
1649652900000|2022-04-11 04:55:00|10154.2|10113.6|10156.5|10115.9|10163.4|10122.8|10149.5|10108.9|0
1649653200000|2022-04-11 05:00:00|10152.3|10111.7|10147.2|10106.6|10159.4|10118.8|10147.1|10106.5|0
1649653500000|2022-04-11 05:05:00|10155.7|10115.1|10150.4|10109.8|10155.7|10115.1|10147.7|10107.1|0
1649653800000|2022-04-11 05:10:00|10150.2|10109.6|10157.8|10117.2|10160|10119.4|10150.2|10109.6|0
1649654100000|2022-04-11 05:15:00|10155|10114.4|10158.6|10118|10162.4|10121.8|10153.7|10113.1|0
1649654400000|2022-04-11 05:20:00|10158.4|10117.8|10162|10121.4|10164.7|10124.1|10158.4|10117.8|0
1649654700000|2022-04-11 05:25:00|10163.9|10123.3|10155.7|10115.1|10165.2|10124.6|10155.7|10115.1|0
1649655000000|2022-04-11 05:30:00|10155.4|10114.8|10162.5|10121.9|10164.9|10124.3|10153.6|10113|0
1649655300000|2022-04-11 05:35:00|10160.8|10120.2|10172.1|10131.5|10172.1|10131.5|10155.5|10114.9|0
1649655600000|2022-04-11 05:40:00|10174.1|10133.5|10179.9|10139.3|10179.9|10139.3|10174|10133.4|0
1649655900000|2022-04-11 05:45:00|10185.5|10144.9|10179.9|10139.3|10189.3|10148.7|10179.9|10139.3|0
1649656200000|2022-04-11 05:50:00|10179.7|10139.1|10169.4|10128.8|10180.1|10139.5|10166.4|10125.8|0
1649656500000|2022-04-11 05:55:00|10165|10124.4|10162.6|10122|10167.3|10126.7|10161.3|10120.7|0
1649722200000|2022-04-12 00:10:00|10049.8|10009.6|10050.2|10010|10050.2|10010|10039.4|9999.4|0
1649722500000|2022-04-12 00:15:00|10048.7|10008.5|10072.8|10032.6|10072.8|10032.6|10048.7|10008.5|0
1649722800000|2022-04-12 00:20:00|10081|10040.8|10078.8|10038.6|10083|10042.8|10071.8|10031.6|0
1649723100000|2022-04-12 00:25:00|10063.7|10023.5|10073.7|10033.5|10078.3|10038.1|10062|10021.8|0
1649723400000|2022-04-12 00:30:00|10079.4|10039.2|10070.3|10030.1|10084.4|10044.2|10065.3|10025.1|0
1649723700000|2022-04-12 00:35:00|10072.3|10032.1|10076.7|10036.5|10076.7|10036.5|10068|10027.8|0
1649724000000|2022-04-12 00:40:00|10080.2|10040|10092.7|10052.5|10097.3|10056.9|10080.2|10040|0
1649724300000|2022-04-12 00:45:00|10093.2|10053|10096.6|10056.2|10100.9|10060.5|10092.3|10052.1|0
1649724600000|2022-04-12 00:50:00|10097.1|10056.7|10096.2|10055.8|10102.1|10061.7|10092.8|10052.6|0
1649724900000|2022-04-12 00:55:00|10086.7|10046.5|10071.5|10031.3|10090.8|10050.6|10071.5|10031.3|0
1649725200000|2022-04-12 01:00:00|10069.2|10029|10052.5|10012.3|10069.2|10029|10052.5|10012.3|0
1649725500000|2022-04-12 01:05:00|10053.5|10013.3|10051.8|10011.6|10060.4|10020.2|10051.8|10011.6|0
1649725800000|2022-04-12 01:10:00|10052.3|10012.1|10056.1|10015.9|10061.1|10020.9|10052.3|10012.1|0
1649726100000|2022-04-12 01:15:00|10058.2|10018|10042.7|10002.7|10059.2|10019|10040.6|10000.6|0
1649726400000|2022-04-12 01:20:00|10047.6|10007.4|10031|9991|10047.6|10007.4|10026.2|9986.2|0
1649726700000|2022-04-12 01:25:00|10038.1|9998.1|10038.1|9998.1|10038.1|9998.1|10027.5|9987.5|0
1649727000000|2022-04-12 01:30:00|10038.9|9998.9|10036|9996|10041.6|10001.6|10033.1|9993.1|0
1649727300000|2022-04-12 01:35:00|10041.2|10001.2|10033|9993|10042.1|10002.1|10033|9993|0
1649727600000|2022-04-12 01:40:00|10032.2|9992.2|10012.2|9972.2|10034.7|9994.7|10011.5|9971.5|0
1649727900000|2022-04-12 01:45:00|10014.5|9974.5|10013.7|9973.7|10014.5|9974.5|10010.4|9970.4|0
1649728200000|2022-04-12 01:50:00|10013.2|9973.2|10004.7|9964.7|10013.2|9973.2|10004.7|9964.7|0
1649728500000|2022-04-12 01:55:00|10010.3|9970.3|10020.3|9980.3|10027.5|9987.5|10010.3|9970.3|0
1649728800000|2022-04-12 02:00:00|10020.6|9980.6|10024.7|9984.7|10024.7|9984.7|10016.5|9976.5|0
1649729100000|2022-04-12 02:05:00|10024.4|9984.4|10014.7|9974.7|10024.4|9984.4|10012.5|9972.5|0
1649729400000|2022-04-12 02:10:00|10011.4|9971.4|10010.4|9970.4|10016.1|9976.1|10008.7|9968.7|0
1649729700000|2022-04-12 02:15:00|10023.1|9983.1|10033.3|9993.3|10033.3|9993.3|10023.1|9983.1|0
1649730000000|2022-04-12 02:20:00|10035.2|9995.2|10043.1|10003.1|10044.1|10004.1|10031.6|9991.6|0
1649730300000|2022-04-12 02:25:00|10044.2|10004.2|10053.4|10013.2|10053.4|10013.2|10038.4|9998.4|0
1649730600000|2022-04-12 02:30:00|10057.9|10017.7|10046.9|10006.7|10059.1|10018.9|10046.9|10006.7|0
1649730900000|2022-04-12 02:35:00|10049.4|10009.2|10060.9|10020.7|10060.9|10020.7|10046.5|10006.3|0
1649731200000|2022-04-12 02:40:00|10058.3|10018.1|10071|10030.8|10071|10030.8|10057.6|10017.4|0
1649731500000|2022-04-12 02:45:00|10068.6|10028.4|10070.5|10030.3|10076|10035.8|10068.1|10027.9|0
1649731800000|2022-04-12 02:50:00|10073.3|10033.1|10077.7|10037.5|10077.7|10037.5|10066.1|10025.9|0
1649732100000|2022-04-12 02:55:00|10076.3|10036.1|10068|10027.8|10078.4|10038.2|10066.1|10025.9|0
1649732400000|2022-04-12 03:00:00|10070.5|10030.3|10072.6|10032.4|10076.1|10035.9|10065.4|10025.2|0
1649732700000|2022-04-12 03:05:00|10073.5|10033.3|10071.3|10031.1|10074.6|10034.4|10068.6|10028.4|0
1649733000000|2022-04-12 03:10:00|10068.8|10028.6|10068.2|10028|10077.7|10037.5|10068|10027.8|0
1649733300000|2022-04-12 03:15:00|10071|10030.8|10072.9|10032.7|10073.3|10033.1|10065.5|10025.3|0
1649733600000|2022-04-12 03:20:00|10076.6|10036.4|10075|10034.8|10083.5|10043.3|10075|10034.8|0
1649733900000|2022-04-12 03:25:00|10078.2|10038|10068.7|10028.5|10078.2|10038|10068.5|10028.3|0
1649734200000|2022-04-12 03:30:00|10072|10031.8|10078.7|10038.5|10079.3|10039.1|10070.7|10030.5|0
1649734500000|2022-04-12 03:35:00|10072.4|10032.2|10077.5|10037.3|10078.7|10038.5|10072.4|10032.2|0
1649734800000|2022-04-12 03:40:00|10075.2|10035|10080.6|10040.4|10083.3|10043.1|10074.8|10034.6|0
1649735100000|2022-04-12 03:45:00|10082.3|10042.1|10072.9|10032.7|10082.3|10042.1|10070|10029.8|0
1649735400000|2022-04-12 03:50:00|10073.8|10033.6|10075.8|10035.6|10078.7|10038.5|10073.8|10033.6|0
1649735700000|2022-04-12 03:55:00|10075.2|10035|10092.1|10051.9|10095.2|10054.9|10073.6|10033.4|0
1649736000000|2022-04-12 04:00:00|10093.1|10052.9|10092.5|10052.3|10096.8|10056.4|10092.5|10052.3|0
1649736300000|2022-04-12 04:05:00|10095.6|10055.2|10090.5|10050.3|10095.6|10055.2|10090.5|10050.3|0
1649736600000|2022-04-12 04:10:00|10090.8|10050.6|10091.7|10051.5|10096.3|10055.9|10090|10049.8|0
1649736900000|2022-04-12 04:15:00|10091.6|10051.4|10101|10060.6|10101.1|10060.7|10091.6|10051.4|0
1649737200000|2022-04-12 04:20:00|10098.9|10058.5|10095.8|10055.4|10107.2|10066.8|10093.4|10053.2|0
1649737500000|2022-04-12 04:25:00|10097.5|10057.1|10085.4|10045.2|10097.5|10057.1|10085.4|10045.2|0
1649737800000|2022-04-12 04:30:00|10083.8|10043.6|10075.4|10035.2|10085.3|10045.1|10075.4|10035.2|0
1649738100000|2022-04-12 04:35:00|10076.2|10036|10079.3|10039.1|10079.9|10039.7|10074.7|10034.5|0
1649738400000|2022-04-12 04:40:00|10077.6|10037.4|10076.3|10036.1|10079.4|10039.2|10071|10030.8|0
1649738700000|2022-04-12 04:45:00|10075.6|10035.4|10074.1|10033.9|10078.6|10038.4|10072.7|10032.5|0
1649739000000|2022-04-12 04:50:00|10075.7|10035.5|10082.5|10042.3|10084.3|10044.1|10075.7|10035.5|0
1649739300000|2022-04-12 04:55:00|10078.1|10037.9|10077.6|10037.4|10081.9|10041.7|10075.4|10035.2|0
1649739600000|2022-04-12 05:00:00|10075|10034.8|10074.5|10034.3|10080.8|10040.6|10070.1|10029.9|0
1649739900000|2022-04-12 05:05:00|10068.6|10028.4|10081.8|10041.6|10081.8|10041.6|10065.4|10025.2|0
1649740200000|2022-04-12 05:10:00|10078.6|10038.4|10089.5|10049.3|10091.4|10051.2|10075.9|10035.7|0
1649740500000|2022-04-12 05:15:00|10087.8|10047.6|10089.5|10049.3|10091|10050.8|10080.5|10040.3|0
1649740800000|2022-04-12 05:20:00|10094.7|10054.5|10089.1|10048.9|10096.7|10056.3|10088.4|10048.2|0
1649741100000|2022-04-12 05:25:00|10094.8|10054.6|10095.6|10055.2|10095.6|10055.2|10089.5|10049.3|0
1649741400000|2022-04-12 05:30:00|10094.2|10054|10082.3|10042.1|10095|10054.8|10082.3|10042.1|0
1649741700000|2022-04-12 05:35:00|10083.2|10043|10099.4|10059|10099.4|10059|10078.6|10038.4|0
1649742000000|2022-04-12 05:40:00|10103.2|10062.8|10105.2|10064.8|10105.7|10065.3|10099.6|10059.2|0
1649742300000|2022-04-12 05:45:00|10110.6|10070.2|10103.7|10063.3|10112.2|10071.8|10101.7|10061.3|0
1649742600000|2022-04-12 05:50:00|10104|10063.6|10112.6|10072.2|10115.4|10075|10104|10063.6|0
1649742900000|2022-04-12 05:55:00|10116.2|10075.8|10110.4|10070|10120.1|10079.7|10109.3|10068.9|0
1649808600000|2022-04-13 00:10:00|10314|10272.8|10264.8|10223.8|10316.3|10275.1|10264.8|10223.8|0
1649808900000|2022-04-13 00:15:00|10265.5|10224.5|10296.5|10255.3|10297.8|10256.6|10265.5|10224.5|0
1649809200000|2022-04-13 00:20:00|10294.1|10253.1|10271.7|10230.7|10298.4|10257.2|10270.2|10229.2|0
1649809500000|2022-04-13 00:25:00|10265|10224|10264.4|10223.4|10266.1|10225.1|10250.6|10209.6|0
1649809800000|2022-04-13 00:30:00|10267|10226|10260.3|10219.3|10278.3|10237.3|10260.1|10219.1|0
1649810100000|2022-04-13 00:35:00|10264.6|10223.6|10273.3|10232.3|10273.9|10232.9|10264.6|10223.6|0
1649810400000|2022-04-13 00:40:00|10274.2|10233.2|10260.8|10219.8|10274.2|10233.2|10259.5|10218.5|0
1649810700000|2022-04-13 00:45:00|10262.3|10221.3|10270.1|10229.1|10275.9|10234.9|10261.5|10220.5|0
1649811000000|2022-04-13 00:50:00|10268.3|10227.3|10267.5|10226.5|10280.1|10239.1|10265.5|10224.5|0
1649811300000|2022-04-13 00:55:00|10266.8|10225.8|10265.4|10224.4|10269|10228|10261.4|10220.4|0
1649811600000|2022-04-13 01:00:00|10260|10219|10263.3|10222.3|10263.3|10222.3|10250.3|10209.3|0
1649811900000|2022-04-13 01:05:00|10260.3|10219.3|10264.2|10223.2|10264.2|10223.2|10260|10219|0
1649812200000|2022-04-13 01:10:00|10263.5|10222.5|10259.8|10218.8|10266.3|10225.3|10259.8|10218.8|0
1649812500000|2022-04-13 01:15:00|10261.3|10220.3|10259.8|10218.8|10265.1|10224.1|10259|10218|0
1649812800000|2022-04-13 01:20:00|10256.9|10215.9|10258.8|10217.8|10264.1|10223.1|10256.9|10215.9|0
1649813100000|2022-04-13 01:25:00|10260.9|10219.9|10255.8|10214.8|10263.2|10222.2|10255.8|10214.8|0
1649813400000|2022-04-13 01:30:00|10253.3|10212.3|10241.9|10201.1|10253.3|10212.3|10235.6|10194.8|0
1649813700000|2022-04-13 01:35:00|10248.7|10207.7|10245|10204.2|10254.9|10213.9|10245|10204.2|0
1649814000000|2022-04-13 01:40:00|10245.5|10204.6|10259.9|10218.9|10259.9|10218.9|10245.5|10204.6|0
1649814300000|2022-04-13 01:45:00|10262.9|10221.9|10266.7|10225.7|10266.7|10225.7|10261.8|10220.8|0
1649814600000|2022-04-13 01:50:00|10267.6|10226.6|10270|10229|10271.6|10230.6|10266.6|10225.6|0
1649814900000|2022-04-13 01:55:00|10272.3|10231.3|10272.9|10231.9|10278.4|10237.4|10269.2|10228.2|0
1649815200000|2022-04-13 02:00:00|10271.5|10230.5|10261.2|10220.2|10271.5|10230.5|10256.1|10215.1|0
1649815500000|2022-04-13 02:05:00|10263|10222|10250.9|10209.9|10263|10222|10250.5|10209.5|0
1649815800000|2022-04-13 02:10:00|10252.7|10211.7|10255.1|10214.1|10255.1|10214.1|10249.8|10208.8|0
1649816100000|2022-04-13 02:15:00|10254.2|10213.2|10255.9|10214.9|10255.9|10214.9|10248.6|10207.6|0
1649816400000|2022-04-13 02:20:00|10251.2|10210.2|10251.9|10210.9|10251.9|10210.9|10239.8|10199|0
1649816700000|2022-04-13 02:25:00|10252.5|10211.5|10252.4|10211.4|10256.2|10215.2|10249|10208|0
1649817000000|2022-04-13 02:30:00|10253|10212|10250.7|10209.7|10255|10214|10250.1|10209.1|0
1649817300000|2022-04-13 02:35:00|10252.6|10211.6|10230.3|10189.5|10252.6|10211.6|10230.3|10189.5|0
1649817600000|2022-04-13 02:40:00|10230.1|10189.3|10222.9|10182.1|10232.4|10191.6|10221.5|10180.7|0
1649817900000|2022-04-13 02:45:00|10218.4|10177.6|10213.1|10172.3|10218.4|10177.6|10212.1|10171.3|0
1649818200000|2022-04-13 02:50:00|10205|10164.2|10211.7|10170.9|10213.4|10172.6|10203.9|10163.1|0
1649818500000|2022-04-13 02:55:00|10214.9|10174.1|10216.6|10175.8|10216.6|10175.8|10207.9|10167.1|0
1649818800000|2022-04-13 03:00:00|10215.1|10174.3|10218.5|10177.7|10221.2|10180.4|10215.1|10174.3|0
1649819100000|2022-04-13 03:05:00|10221.6|10180.8|10227.1|10186.3|10227.1|10186.3|10219.2|10178.4|0
1649819400000|2022-04-13 03:10:00|10226.1|10185.3|10220.1|10179.3|10227.9|10187.1|10220.1|10179.3|0
1649819700000|2022-04-13 03:15:00|10214|10173.2|10221.4|10180.6|10221.4|10180.6|10213.5|10172.7|0
1649820000000|2022-04-13 03:20:00|10218.4|10177.6|10226.3|10185.5|10230.3|10189.5|10218.4|10177.6|0
1649820300000|2022-04-13 03:25:00|10225.3|10184.5|10234.3|10193.5|10234.8|10194|10225.3|10184.5|0
1649820600000|2022-04-13 03:30:00|10236.7|10195.9|10228.1|10187.3|10236.7|10195.9|10228.1|10187.3|0
1649820900000|2022-04-13 03:35:00|10230|10189.2|10223.4|10182.6|10230|10189.2|10218|10177.2|0
1649821200000|2022-04-13 03:40:00|10219.8|10179|10227.4|10186.6|10227.4|10186.6|10216.8|10176|0
1649821500000|2022-04-13 03:45:00|10229.1|10188.3|10224.3|10183.5|10231.1|10190.3|10224.3|10183.5|0
1649821800000|2022-04-13 03:50:00|10223|10182.2|10225|10184.2|10228.6|10187.8|10222.7|10181.9|0
1649822100000|2022-04-13 03:55:00|10226|10185.2|10220.2|10179.4|10226.1|10185.3|10220|10179.2|0
1649822400000|2022-04-13 04:00:00|10219.7|10178.9|10212|10171.2|10222.6|10181.8|10212|10171.2|0
1649822700000|2022-04-13 04:05:00|10214.6|10173.8|10212.4|10171.6|10216.5|10175.7|10212.4|10171.6|0
1649823000000|2022-04-13 04:10:00|10211.9|10171.1|10206.6|10165.8|10212.7|10171.9|10206.6|10165.8|0
1649823300000|2022-04-13 04:15:00|10205.8|10165|10213.6|10172.8|10213.9|10173.1|10205.8|10165|0
1649823600000|2022-04-13 04:20:00|10212.4|10171.6|10204.5|10163.7|10212.4|10171.6|10204.5|10163.7|0
1649823900000|2022-04-13 04:25:00|10204.2|10163.4|10189.6|10149|10204.2|10163.4|10186.3|10145.7|0
1649824200000|2022-04-13 04:30:00|10187.3|10146.7|10186.2|10145.6|10190.8|10150.2|10184.2|10143.6|0
1649824500000|2022-04-13 04:35:00|10180|10139.4|10172.5|10131.9|10180|10139.4|10161.7|10121.1|0
1649824800000|2022-04-13 04:40:00|10170.3|10129.7|10185.6|10145|10185.6|10145|10170.3|10129.7|0
1649825100000|2022-04-13 04:45:00|10186|10145.4|10179.7|10139.1|10186|10145.4|10175.5|10134.9|0
1649825400000|2022-04-13 04:50:00|10179.5|10138.9|10185.9|10145.3|10188.1|10147.5|10179.5|10138.9|0
1649825700000|2022-04-13 04:55:00|10185.3|10144.7|10187.4|10146.8|10187.4|10146.8|10182.6|10142|0
1649826000000|2022-04-13 05:00:00|10188.9|10148.3|10181.7|10141.1|10188.9|10148.3|10173.7|10133.1|0
1649826300000|2022-04-13 05:05:00|10184.6|10144|10182.5|10141.9|10184.6|10144|10180.4|10139.8|0
1649826600000|2022-04-13 05:10:00|10185.6|10145|10186.5|10145.9|10186.5|10145.9|10181.9|10141.3|0
1649826900000|2022-04-13 05:15:00|10185|10144.4|10187.7|10147.1|10191.4|10150.8|10184.2|10143.6|0
1649827200000|2022-04-13 05:20:00|10186.5|10145.9|10190.7|10150.1|10196.4|10155.6|10185.8|10145.2|0
1649827500000|2022-04-13 05:25:00|10189.9|10149.3|10185.7|10145.1|10193.9|10153.3|10182.2|10141.6|0
1649827800000|2022-04-13 05:30:00|10186.6|10146|10194.6|10154|10194.6|10154|10184.5|10143.9|0
1649828100000|2022-04-13 05:35:00|10192.5|10151.9|10206|10165.2|10206|10165.2|10190|10149.4|0
1649828400000|2022-04-13 05:40:00|10204.3|10163.5|10212.9|10172.1|10214.5|10173.7|10204.3|10163.5|0
1649828700000|2022-04-13 05:45:00|10208.4|10167.6|10216.8|10176|10219.4|10178.6|10208.1|10167.3|0
1649829000000|2022-04-13 05:50:00|10215.8|10175|10206.4|10165.6|10219.7|10178.9|10206.4|10165.6|0
1649829300000|2022-04-13 05:55:00|10212.7|10171.9|10206.7|10165.9|10212.7|10171.9|10202.7|10161.9|0
1649895000000|2022-04-14 00:10:00|10275.9|10234.9|10318.5|10277.3|10324.7|10283.5|10275.9|10234.9|0
1649895300000|2022-04-14 00:15:00|10315.1|10273.9|10330.6|10289.4|10330.6|10289.4|10315.1|10273.9|0
1649895600000|2022-04-14 00:20:00|10329|10287.8|10325.3|10284.1|10336.1|10294.9|10320.5|10279.3|0
1649895900000|2022-04-14 00:25:00|10321.9|10280.7|10350|10308.6|10356.4|10315|10321.9|10280.7|0
1649896200000|2022-04-14 00:30:00|10336|10294.8|10331.4|10290.2|10336.6|10295.4|10324.7|10283.5|0
1649896500000|2022-04-14 00:35:00|10337.7|10296.5|10337.5|10296.3|10338.5|10297.3|10328.8|10287.6|0
1649896800000|2022-04-14 00:40:00|10337.1|10295.9|10331.9|10290.7|10337.1|10295.9|10326|10284.8|0
1649897100000|2022-04-14 00:45:00|10329.6|10288.4|10327.9|10286.7|10338|10296.8|10325.4|10284.2|0
1649897400000|2022-04-14 00:50:00|10328.7|10287.5|10318.9|10277.7|10331.2|10290|10317.9|10276.7|0
1649897700000|2022-04-14 00:55:00|10318.2|10277|10313.1|10271.9|10318.4|10277.2|10312.1|10270.9|0
1649898000000|2022-04-14 01:00:00|10310.8|10269.6|10321.4|10280.2|10321.4|10280.2|10304|10262.8|0
1649898300000|2022-04-14 01:05:00|10325|10283.8|10326.9|10285.7|10331.2|10290|10324.6|10283.4|0
1649898600000|2022-04-14 01:10:00|10323.9|10282.7|10327.5|10286.3|10327.5|10286.3|10321.1|10279.9|0
1649898900000|2022-04-14 01:15:00|10326.2|10285|10328.2|10287|10332.9|10291.7|10326.2|10285|0
1649899200000|2022-04-14 01:20:00|10326.2|10285|10325.6|10284.4|10327.2|10286|10321.3|10280.1|0
1649899500000|2022-04-14 01:25:00|10333.3|10292.1|10324.9|10283.7|10334|10292.8|10322.2|10281|0
1649899800000|2022-04-14 01:30:00|10318.8|10277.6|10324.4|10283.2|10330.1|10288.9|10318.8|10277.6|0
1649900100000|2022-04-14 01:35:00|10325.9|10284.7|10327.2|10286|10331.7|10290.5|10324.1|10282.9|0
1649900400000|2022-04-14 01:40:00|10326|10284.8|10322.1|10280.9|10334.5|10293.3|10322.1|10280.9|0
1649900700000|2022-04-14 01:45:00|10319|10277.8|10321.3|10280.1|10328|10286.8|10319|10277.8|0
1649901000000|2022-04-14 01:50:00|10315.8|10274.6|10323.1|10281.9|10323.1|10281.9|10315.8|10274.6|0
1649901300000|2022-04-14 01:55:00|10323.9|10282.7|10318.3|10277.1|10323.9|10282.7|10315.2|10274|0
1649901600000|2022-04-14 02:00:00|10316.7|10275.5|10316.2|10275|10316.7|10275.5|10314.2|10273|0
1649901900000|2022-04-14 02:05:00|10314.5|10273.3|10319.4|10278.2|10319.4|10278.2|10309.6|10268.4|0
1649902200000|2022-04-14 02:10:00|10314.4|10273.2|10317.9|10276.7|10318.8|10277.6|10311.7|10270.5|0
1649902500000|2022-04-14 02:15:00|10319|10277.8|10322.4|10281.2|10324.4|10283.2|10312.5|10271.3|0
1649902800000|2022-04-14 02:20:00|10318.8|10277.6|10321.5|10280.3|10321.8|10280.6|10315.3|10274.1|0
1649903100000|2022-04-14 02:25:00|10320.8|10279.6|10322.1|10280.9|10325.7|10284.5|10319.8|10278.6|0
1649903400000|2022-04-14 02:30:00|10327.3|10286.1|10316.8|10275.6|10327.6|10286.4|10315|10273.8|0
1649903700000|2022-04-14 02:35:00|10313.2|10272|10307|10265.8|10316.6|10275.4|10307|10265.8|0
1649904000000|2022-04-14 02:40:00|10309.4|10268.2|10313.2|10272|10315.5|10274.3|10309.4|10268.2|0
1649904300000|2022-04-14 02:45:00|10316.3|10275.1|10309.6|10268.4|10316.3|10275.1|10304.9|10263.7|0
1649904600000|2022-04-14 02:50:00|10311.2|10270|10311.6|10270.4|10315.2|10274|10309.7|10268.5|0
1649904900000|2022-04-14 02:55:00|10313.7|10272.5|10303.9|10262.7|10313.7|10272.5|10303.9|10262.7|0
1649905200000|2022-04-14 03:00:00|10304.4|10263.2|10312.4|10271.2|10312.4|10271.2|10304.4|10263.2|0
1649905500000|2022-04-14 03:05:00|10311.6|10270.4|10308.5|10267.3|10311.6|10270.4|10306.5|10265.3|0
1649905800000|2022-04-14 03:10:00|10306.9|10265.7|10313.3|10272.1|10313.3|10272.1|10306|10264.8|0
1649906100000|2022-04-14 03:15:00|10318.5|10277.3|10325.6|10284.4|10325.6|10284.4|10318.1|10276.9|0
1649906400000|2022-04-14 03:20:00|10323.9|10282.7|10332.6|10291.4|10332.6|10291.4|10321.3|10280.1|0
1649906700000|2022-04-14 03:25:00|10334.9|10293.7|10327.3|10286.1|10334.9|10293.7|10327.3|10286.1|0
1649907000000|2022-04-14 03:30:00|10325.2|10284|10324.8|10283.6|10328.2|10287|10322|10280.8|0
1649907300000|2022-04-14 03:35:00|10325.6|10284.4|10322|10280.8|10325.6|10284.4|10321|10279.8|0
1649907600000|2022-04-14 03:40:00|10324|10282.8|10323.6|10282.4|10327|10285.8|10321|10279.8|0
1649907900000|2022-04-14 03:45:00|10321.6|10280.4|10320.3|10279.1|10326.6|10285.4|10318.2|10277|0
1649908200000|2022-04-14 03:50:00|10318.1|10276.9|10313.4|10272.2|10319.3|10278.1|10313.4|10272.2|0
1649908500000|2022-04-14 03:55:00|10314.4|10273.2|10316.4|10275.2|10317.5|10276.3|10313.4|10272.2|0
1649908800000|2022-04-14 04:00:00|10315.8|10274.6|10312.8|10271.6|10317.8|10276.6|10311.6|10270.4|0
1649909100000|2022-04-14 04:05:00|10313.1|10271.9|10309.9|10268.7|10324.2|10283|10309.9|10268.7|0
1649909400000|2022-04-14 04:10:00|10312.5|10271.3|10321.1|10279.9|10321.1|10279.9|10312.3|10271.1|0
1649909700000|2022-04-14 04:15:00|10323|10281.8|10322.4|10281.2|10327.6|10286.4|10319.2|10278|0
1649910000000|2022-04-14 04:20:00|10320.9|10279.7|10320.5|10279.3|10328|10286.8|10320.5|10279.3|0
1649910300000|2022-04-14 04:25:00|10320.7|10279.5|10320.2|10279|10323.4|10282.2|10315.4|10274.2|0
1649910600000|2022-04-14 04:30:00|10321|10279.8|10320.5|10279.3|10323.6|10282.4|10320.5|10279.3|0
1649910900000|2022-04-14 04:35:00|10318.8|10277.6|10321.4|10280.2|10325.3|10284.1|10318.8|10277.6|0
1649911200000|2022-04-14 04:40:00|10320.1|10278.9|10320.4|10279.2|10321.9|10280.7|10317.4|10276.2|0
1649911500000|2022-04-14 04:45:00|10321.1|10279.9|10316.3|10275.1|10321.4|10280.2|10315.6|10274.4|0
1649911800000|2022-04-14 04:50:00|10315.7|10274.5|10315.6|10274.4|10319.7|10278.5|10313.7|10272.5|0
1649912100000|2022-04-14 04:55:00|10314.8|10273.6|10317.7|10276.5|10320.9|10279.7|10314.8|10273.6|0
1649912400000|2022-04-14 05:00:00|10315.8|10274.6|10315.9|10274.7|10317.3|10276.1|10315.6|10274.4|0
1649912700000|2022-04-14 05:05:00|10316.1|10274.9|10318.8|10277.6|10319.2|10278|10314|10272.8|0
1649913000000|2022-04-14 05:10:00|10318.9|10277.7|10318.1|10276.9|10319.4|10278.2|10314.2|10273|0
1649913300000|2022-04-14 05:15:00|10318.6|10277.4|10319.4|10278.2|10321.9|10280.7|10311.8|10270.6|0
1649913600000|2022-04-14 05:20:00|10322|10280.8|10312.4|10271.2|10322|10280.8|10312.1|10270.9|0
1649913900000|2022-04-14 05:25:00|10311.3|10270.1|10312.3|10271.1|10317.8|10276.6|10310.4|10269.2|0
1649914200000|2022-04-14 05:30:00|10312.7|10271.5|10309.9|10268.7|10312.7|10271.5|10309.9|10268.7|0
1649914500000|2022-04-14 05:35:00|10307.9|10266.7|10312.5|10271.3|10312.5|10271.3|10307.8|10266.6|0
1649914800000|2022-04-14 05:40:00|10315.8|10274.6|10315.5|10274.3|10315.8|10274.6|10311.9|10270.7|0
1649915100000|2022-04-14 05:45:00|10315.2|10274|10310.1|10268.9|10315.8|10274.6|10309.6|10268.4|0
1649915400000|2022-04-14 05:50:00|10309.3|10268.1|10316.8|10275.6|10316.8|10275.6|10309.3|10268.1|0
1649915700000|2022-04-14 05:55:00|10311.9|10270.7|10315.6|10274.4|10315.9|10274.7|10310.8|10269.6|0
1650327000000|2022-04-19 00:10:00|10423|10381.4|10439.5|10397.9|10461.2|10419.4|10423|10381.4|0
1650327300000|2022-04-19 00:15:00|10439.2|10397.6|10434.2|10392.6|10439.2|10397.6|10421.8|10380.2|0
1650327600000|2022-04-19 00:20:00|10438.3|10396.7|10430.4|10388.8|10448.9|10407.1|10429.1|10387.5|0
1650327900000|2022-04-19 00:25:00|10427.8|10386.2|10420.8|10379.2|10433.1|10391.5|10419|10377.4|0
1650328200000|2022-04-19 00:30:00|10414.9|10373.3|10433.6|10392|10433.6|10392|10412|10370.4|0
1650328500000|2022-04-19 00:35:00|10432.3|10390.7|10443.4|10401.8|10443.8|10402.2|10429.5|10387.9|0
1650328800000|2022-04-19 00:40:00|10446.6|10404.8|10435.1|10393.5|10447.6|10405.8|10435|10393.4|0
1650329100000|2022-04-19 00:45:00|10435.3|10393.7|10443.9|10402.3|10445|10403.4|10435.3|10393.7|0
1650329400000|2022-04-19 00:50:00|10429.1|10387.5|10422.3|10380.7|10434.5|10392.9|10421.2|10379.6|0
1650329700000|2022-04-19 00:55:00|10420.5|10378.9|10438.1|10396.5|10438.1|10396.5|10420.5|10378.9|0
1650330000000|2022-04-19 01:00:00|10438.5|10396.9|10449.5|10407.7|10450.9|10409.1|10434.8|10393.2|0
1650330300000|2022-04-19 01:05:00|10450.7|10408.9|10442.2|10400.6|10459.4|10417.6|10442.2|10400.6|0
1650330600000|2022-04-19 01:10:00|10440.6|10399|10429.5|10387.9|10441.9|10400.3|10429.5|10387.9|0
1650330900000|2022-04-19 01:15:00|10430.5|10388.9|10418.6|10377|10430.5|10388.9|10415.1|10373.5|0
1650331200000|2022-04-19 01:20:00|10418.9|10377.3|10425.5|10383.9|10425.5|10383.9|10411.6|10370|0
1650331500000|2022-04-19 01:25:00|10434.1|10392.5|10443.5|10401.9|10446.6|10404.8|10434.1|10392.5|0
1650331800000|2022-04-19 01:30:00|10443.8|10402.2|10446.7|10404.9|10447.7|10405.9|10436.9|10395.3|0
1650332100000|2022-04-19 01:35:00|10445.9|10404.2|10443.4|10401.8|10448.2|10406.4|10443|10401.4|0
1650332400000|2022-04-19 01:40:00|10437.8|10396.2|10444.7|10403.1|10444.7|10403.1|10437.1|10395.5|0
1650332700000|2022-04-19 01:45:00|10445.5|10403.9|10436.6|10395|10447.9|10406.1|10429.3|10387.7|0
1650333000000|2022-04-19 01:50:00|10437.4|10395.8|10432.2|10390.6|10437.5|10395.9|10430.2|10388.6|0
1650333300000|2022-04-19 01:55:00|10436.4|10394.8|10431.8|10390.2|10436.4|10394.8|10422.3|10380.7|0
1650333600000|2022-04-19 02:00:00|10432.7|10391.1|10435.3|10393.7|10435.3|10393.7|10428|10386.4|0
1650333900000|2022-04-19 02:05:00|10436.8|10395.2|10427|10385.4|10437.3|10395.7|10427|10385.4|0
1650334200000|2022-04-19 02:10:00|10423.8|10382.2|10435.6|10394|10435.6|10394|10420.6|10379|0
1650334500000|2022-04-19 02:15:00|10430.9|10389.3|10430.5|10388.9|10431.9|10390.3|10427.2|10385.6|0
1650334800000|2022-04-19 02:20:00|10432.6|10391|10440|10398.4|10440|10398.4|10431.3|10389.7|0
1650335100000|2022-04-19 02:25:00|10439.1|10397.5|10425.9|10384.3|10439.1|10397.5|10425.9|10384.3|0
1650335400000|2022-04-19 02:30:00|10420.1|10378.5|10420.1|10378.5|10425.6|10384|10419.1|10377.5|0
1650335700000|2022-04-19 02:35:00|10433.8|10392.2|10433.3|10391.7|10439.9|10398.3|10433.3|10391.7|0
1650336000000|2022-04-19 02:40:00|10436|10394.4|10436.6|10395|10438.5|10396.9|10432.5|10390.9|0
1650336300000|2022-04-19 02:45:00|10436.1|10394.5|10431.5|10389.9|10436.1|10394.5|10427.9|10386.3|0
1650336600000|2022-04-19 02:50:00|10432.5|10390.9|10436.1|10394.5|10438.2|10396.6|10427.6|10386|0
1650336900000|2022-04-19 02:55:00|10433.5|10391.9|10436.1|10394.5|10437.9|10396.3|10432.2|10390.6|0
1650337200000|2022-04-19 03:00:00|10444.2|10402.6|10453.8|10412|10453.8|10412|10443.3|10401.7|0
1650337500000|2022-04-19 03:05:00|10454.8|10413|10450.7|10408.9|10454.8|10413|10448.7|10406.9|0
1650337800000|2022-04-19 03:10:00|10449.5|10407.7|10439.5|10397.9|10453|10411.2|10439.5|10397.9|0
1650338100000|2022-04-19 03:15:00|10441.8|10400.2|10440.5|10398.9|10445.4|10403.8|10439.4|10397.8|0
1650338400000|2022-04-19 03:20:00|10445.7|10404.1|10448.5|10406.7|10449.9|10408.1|10443.2|10401.6|0
1650338700000|2022-04-19 03:25:00|10447.6|10405.8|10448.3|10406.5|10454.2|10412.4|10446|10404.2|0
1650339000000|2022-04-19 03:30:00|10444.8|10403.2|10437|10395.4|10449.9|10408.1|10437|10395.4|0
1650339300000|2022-04-19 03:35:00|10437.3|10395.7|10428.1|10386.5|10439.3|10397.7|10427.5|10385.9|0
1650339600000|2022-04-19 03:40:00|10430.1|10388.5|10426|10384.4|10431.5|10389.9|10425.2|10383.6|0
1650339900000|2022-04-19 03:45:00|10423.3|10381.7|10424.2|10382.6|10424.9|10383.3|10415|10373.4|0
1650340200000|2022-04-19 03:50:00|10425.9|10384.3|10425.5|10383.9|10427.9|10386.3|10424|10382.4|0
1650340500000|2022-04-19 03:55:00|10422.8|10381.2|10423.1|10381.5|10427.8|10386.2|10419|10377.4|0
1650340800000|2022-04-19 04:00:00|10426.2|10384.6|10426.3|10384.7|10429.3|10387.7|10425.8|10384.2|0
1650341100000|2022-04-19 04:05:00|10422.8|10381.2|10434.6|10393|10434.6|10393|10422.8|10381.2|0
1650341400000|2022-04-19 04:10:00|10433.2|10391.6|10432.7|10391.1|10433.2|10391.6|10424.8|10383.2|0
1650341700000|2022-04-19 04:15:00|10431.4|10389.8|10441.6|10400|10441.6|10400|10431.4|10389.8|0
1650342000000|2022-04-19 04:20:00|10438.5|10396.9|10426.2|10384.6|10439.9|10398.3|10426.2|10384.6|0
1650342300000|2022-04-19 04:25:00|10427.6|10386|10426.1|10384.5|10431.8|10390.2|10425.9|10384.3|0
1650342600000|2022-04-19 04:30:00|10425.3|10383.7|10422.8|10381.2|10426.8|10385.2|10416.7|10375.1|0
1650342900000|2022-04-19 04:35:00|10423.8|10382.2|10422.3|10380.7|10427.6|10386|10420.1|10378.5|0
1650343200000|2022-04-19 04:40:00|10423.8|10382.2|10421.8|10380.2|10423.8|10382.2|10419.2|10377.6|0
1650343500000|2022-04-19 04:45:00|10421.1|10379.5|10419.9|10378.3|10425.2|10383.6|10419.9|10378.3|0
1650343800000|2022-04-19 04:50:00|10420.2|10378.6|10420.5|10378.9|10423.9|10382.3|10417.3|10375.7|0
1650344100000|2022-04-19 04:55:00|10420.9|10379.3|10423.2|10381.6|10427.1|10385.5|10420.9|10379.3|0
1650344400000|2022-04-19 05:00:00|10427.1|10385.5|10437.5|10395.9|10437.6|10396|10426.3|10384.7|0
1650344700000|2022-04-19 05:05:00|10437.1|10395.5|10424.5|10382.9|10438.7|10397.1|10424.5|10382.9|0
1650345000000|2022-04-19 05:10:00|10427.1|10385.5|10416.8|10375.2|10427.7|10386.1|10415.3|10373.7|0
1650345300000|2022-04-19 05:15:00|10414.1|10372.5|10424.2|10382.6|10424.2|10382.6|10414.1|10372.5|0
1650345600000|2022-04-19 05:20:00|10422.9|10381.3|10434.2|10392.6|10436.2|10394.6|10422.9|10381.3|0
1650345900000|2022-04-19 05:25:00|10436.9|10395.3|10440.6|10399|10441.7|10400.1|10435|10393.4|0
1650346200000|2022-04-19 05:30:00|10436.2|10394.6|10436.7|10395.1|10440.6|10399|10436|10394.4|0
1650346500000|2022-04-19 05:35:00|10438.3|10396.7|10435.8|10394.2|10441.1|10399.5|10435.8|10394.2|0
1650346800000|2022-04-19 05:40:00|10437.1|10395.5|10427.5|10385.9|10437.1|10395.5|10427.5|10385.9|0
1650347100000|2022-04-19 05:45:00|10432.9|10391.3|10432.1|10390.5|10434.2|10392.6|10428.1|10386.5|0
1650347400000|2022-04-19 05:50:00|10435.4|10393.8|10429.4|10387.8|10436.5|10394.9|10429.4|10387.8|0
1650347700000|2022-04-19 05:55:00|10433.9|10392.3|10447.8|10406|10447.8|10406|10429.9|10388.3|0
1650413400000|2022-04-20 00:10:00|10409.5|10367.9|10430.4|10388.8|10436.8|10395.2|10409.5|10367.9|0
1650413700000|2022-04-20 00:15:00|10429|10387.4|10409.5|10367.9|10429|10387.4|10403.3|10361.7|0
1650414000000|2022-04-20 00:20:00|10414|10372.4|10404.6|10363|10416.3|10374.7|10400.3|10358.7|0
1650414300000|2022-04-20 00:25:00|10398.1|10356.5|10380.4|10339|10403.7|10362.1|10378.4|10337|0
1650414600000|2022-04-20 00:30:00|10396.5|10354.9|10396.2|10354.6|10400.7|10359.1|10393.8|10352.4|0
1650414900000|2022-04-20 00:35:00|10400.6|10359|10412.3|10370.7|10414.9|10373.3|10400.6|10359|0
1650415200000|2022-04-20 00:40:00|10406.6|10365|10397.3|10355.7|10408.5|10366.9|10394.6|10353.2|0
1650415500000|2022-04-20 00:45:00|10396.5|10354.9|10372.4|10331|10396.5|10354.9|10371.1|10329.7|0
1650415800000|2022-04-20 00:50:00|10374|10332.6|10384.4|10343|10384.4|10343|10373.2|10331.8|0
1650416100000|2022-04-20 00:55:00|10387.1|10345.7|10388.7|10347.3|10391|10349.6|10383.4|10342|0
1650416400000|2022-04-20 01:00:00|10384|10342.6|10385.9|10344.5|10391.7|10350.3|10377.1|10335.7|0
1650416700000|2022-04-20 01:05:00|10389.5|10348.1|10381.8|10340.4|10389.5|10348.1|10376.8|10335.4|0
1650417000000|2022-04-20 01:10:00|10372.8|10331.4|10375.5|10334.1|10378.5|10337.1|10366.4|10325|0
1650417300000|2022-04-20 01:15:00|10381.2|10339.8|10383.9|10342.5|10383.9|10342.5|10369.8|10328.4|0
1650417600000|2022-04-20 01:20:00|10381.3|10339.9|10361.4|10320|10381.3|10339.9|10361.4|10320|0
1650417900000|2022-04-20 01:25:00|10359.6|10318.2|10354|10312.6|10365.9|10324.5|10353.8|10312.4|0
1650418200000|2022-04-20 01:30:00|10351.8|10310.4|10332.1|10290.9|10351.8|10310.4|10331.1|10289.9|0
1650418500000|2022-04-20 01:35:00|10332.8|10291.6|10322.5|10281.3|10333.9|10292.7|10322.5|10281.3|0
1650418800000|2022-04-20 01:40:00|10315.2|10274|10321.6|10280.4|10323.2|10282|10314.9|10273.7|0
1650419100000|2022-04-20 01:45:00|10322.8|10281.6|10312.1|10270.9|10323|10281.8|10312.1|10270.9|0
1650419400000|2022-04-20 01:50:00|10316.9|10275.7|10326.9|10285.7|10326.9|10285.7|10310.8|10269.6|0
1650419700000|2022-04-20 01:55:00|10328.4|10287.2|10319.8|10278.6|10328.4|10287.2|10319.8|10278.6|0
1650420000000|2022-04-20 02:00:00|10315.3|10274.1|10324.2|10283|10324.2|10283|10315.1|10273.9|0
1650420300000|2022-04-20 02:05:00|10327.7|10286.5|10328.3|10287.1|10330.8|10289.6|10326.4|10285.2|0
1650420600000|2022-04-20 02:10:00|10328|10286.8|10329.5|10288.3|10336.4|10295.2|10326|10284.8|0
1650420900000|2022-04-20 02:15:00|10332.3|10291.1|10361.8|10320.4|10361.8|10320.4|10332.3|10291.1|0
1650421200000|2022-04-20 02:20:00|10363.4|10322|10355.9|10314.5|10363.4|10322|10355.9|10314.5|0
1650421500000|2022-04-20 02:25:00|10357|10315.6|10368.6|10327.2|10368.6|10327.2|10354.4|10313|0
1650421800000|2022-04-20 02:30:00|10361.7|10320.3|10364.8|10323.4|10370.4|10329|10361.7|10320.3|0
1650422100000|2022-04-20 02:35:00|10365.1|10323.7|10355.7|10314.3|10368.8|10327.4|10354.4|10313|0
1650422400000|2022-04-20 02:40:00|10358.2|10316.8|10354.7|10313.3|10358.4|10317|10353.1|10311.7|0
1650422700000|2022-04-20 02:45:00|10354.8|10313.4|10351.9|10310.5|10355.9|10314.5|10347.8|10306.4|0
1650423000000|2022-04-20 02:50:00|10353.8|10312.4|10362.5|10321.1|10362.5|10321.1|10351.9|10310.5|0
1650423300000|2022-04-20 02:55:00|10365.9|10324.5|10365.1|10323.7|10368.6|10327.2|10362.8|10321.4|0
1650423600000|2022-04-20 03:00:00|10364.9|10323.5|10357.3|10315.9|10368.1|10326.7|10357.3|10315.9|0
1650423900000|2022-04-20 03:05:00|10359.6|10318.2|10354.8|10313.4|10361.8|10320.4|10354.8|10313.4|0
1650424200000|2022-04-20 03:10:00|10356|10314.6|10360.5|10319.1|10362.6|10321.2|10356|10314.6|0
1650424500000|2022-04-20 03:15:00|10361.9|10320.5|10363.6|10322.2|10363.6|10322.2|10360.8|10319.4|0
1650424800000|2022-04-20 03:20:00|10369.3|10327.9|10370.3|10328.9|10370.3|10328.9|10364|10322.6|0
1650425100000|2022-04-20 03:25:00|10370.4|10329|10368.2|10326.8|10372.1|10330.7|10368|10326.6|0
1650425400000|2022-04-20 03:30:00|10361.3|10319.9|10368.7|10327.3|10368.9|10327.5|10361.3|10319.9|0
1650425700000|2022-04-20 03:35:00|10366|10324.6|10375.8|10334.4|10377.4|10336|10366|10324.6|0
1650426000000|2022-04-20 03:40:00|10374|10332.6|10375.2|10333.8|10376.3|10334.9|10374|10332.6|0
1650426300000|2022-04-20 03:45:00|10376.4|10335|10378.1|10336.7|10378.8|10337.4|10372.1|10330.7|0
1650426600000|2022-04-20 03:50:00|10378.5|10337.1|10384.9|10343.5|10390.8|10349.4|10378.5|10337.1|0
1650426900000|2022-04-20 03:55:00|10387.9|10346.5|10377.4|10336|10387.9|10346.5|10377.4|10336|0
1650427200000|2022-04-20 04:00:00|10377.9|10336.5|10388.9|10347.5|10388.9|10347.5|10377.9|10336.5|0
1650427500000|2022-04-20 04:05:00|10390.4|10349|10389.4|10348|10392.4|10351|10387|10345.6|0
1650427800000|2022-04-20 04:10:00|10387.1|10345.7|10382.7|10341.3|10389.1|10347.7|10379.3|10337.9|0
1650428100000|2022-04-20 04:15:00|10386.4|10345|10391.4|10350|10394|10352.6|10385.7|10344.3|0
1650428400000|2022-04-20 04:20:00|10390.6|10349.2|10387.2|10345.8|10390.8|10349.4|10384.9|10343.5|0
1650428700000|2022-04-20 04:25:00|10384|10342.6|10386.6|10345.2|10390.2|10348.8|10384|10342.6|0
1650429000000|2022-04-20 04:30:00|10389.6|10348.2|10388.3|10346.9|10392.5|10351.1|10387.5|10346.1|0
1650429300000|2022-04-20 04:35:00|10390.4|10349|10398.9|10357.3|10399.3|10357.7|10390.4|10349|0
1650429600000|2022-04-20 04:40:00|10397.2|10355.6|10391|10349.6|10397.2|10355.6|10389.8|10348.4|0
1650429900000|2022-04-20 04:45:00|10394.5|10353.1|10390.4|10349|10399.4|10357.8|10387.9|10346.5|0
1650430200000|2022-04-20 04:50:00|10385.8|10344.4|10383.7|10342.3|10387.6|10346.2|10380.5|10339.1|0
1650430500000|2022-04-20 04:55:00|10378.7|10337.3|10375.7|10334.3|10379.5|10338.1|10373.9|10332.5|0
1650430800000|2022-04-20 05:00:00|10371.7|10330.3|10364.6|10323.2|10371.7|10330.3|10362.8|10321.4|0
1650431100000|2022-04-20 05:05:00|10367.3|10325.9|10364.6|10323.2|10368.8|10327.4|10363.9|10322.5|0
1650431400000|2022-04-20 05:10:00|10365.3|10323.9|10364|10322.6|10365.3|10323.9|10360.6|10319.2|0
1650431700000|2022-04-20 05:15:00|10365|10323.6|10359.9|10318.5|10365|10323.6|10357.4|10316|0
1650432000000|2022-04-20 05:20:00|10360.5|10319.1|10361.6|10320.2|10361.6|10320.2|10357.9|10316.5|0
1650432300000|2022-04-20 05:25:00|10363.3|10321.9|10364.4|10323|10365.3|10323.9|10362.1|10320.7|0
1650432600000|2022-04-20 05:30:00|10365.4|10324|10367.2|10325.8|10371.5|10330.1|10365.4|10324|0
1650432900000|2022-04-20 05:35:00|10369.4|10328|10371.2|10329.8|10372.7|10331.3|10363.8|10322.4|0
1650433200000|2022-04-20 05:40:00|10371.5|10330.1|10373.6|10332.2|10377.4|10336|10371.2|10329.8|0
1650433500000|2022-04-20 05:45:00|10375.6|10334.2|10374.9|10333.5|10375.6|10334.2|10370.2|10328.8|0
1650433800000|2022-04-20 05:50:00|10372.1|10330.7|10363|10321.6|10374.3|10332.9|10363|10321.6|0
1650434100000|2022-04-20 05:55:00|10361.7|10320.3|10371.4|10330|10371.4|10330|10355.1|10313.7|0
1650499800000|2022-04-21 00:10:00|10511.2|10469.2|10529|10487|10529|10487|10489.2|10447.4|0
1650500100000|2022-04-21 00:15:00|10535.9|10493.9|10532.3|10490.3|10536.9|10494.9|10497.8|10455.8|0
1650500400000|2022-04-21 00:20:00|10530.4|10488.4|10535.2|10493.2|10546.9|10504.7|10530.4|10488.4|0
1650500700000|2022-04-21 00:25:00|10536.8|10494.8|10538.6|10496.6|10543.3|10501.3|10533.8|10491.8|0
1650501000000|2022-04-21 00:30:00|10547.1|10504.9|10531.7|10489.7|10547.1|10504.9|10529.1|10487.1|0
1650501300000|2022-04-21 00:35:00|10530.3|10488.3|10511.5|10469.5|10530.3|10488.3|10507.1|10465.1|0
1650501600000|2022-04-21 00:40:00|10514.1|10472.1|10516|10474|10528|10486|10514.1|10472.1|0
1650501900000|2022-04-21 00:45:00|10519.8|10477.8|10500.5|10458.5|10521.6|10479.6|10498.7|10456.7|0
1650502200000|2022-04-21 00:50:00|10501.7|10459.7|10499.3|10457.3|10503|10461|10491.7|10449.9|0
1650502500000|2022-04-21 00:55:00|10500.4|10458.4|10514.7|10472.7|10514.7|10472.7|10498.3|10456.3|0
1650502800000|2022-04-21 01:00:00|10511.3|10469.3|10528.6|10486.6|10529.3|10487.3|10509.3|10467.3|0
1650503100000|2022-04-21 01:05:00|10523|10481|10519.3|10477.3|10527|10485|10517|10475|0
1650503400000|2022-04-21 01:10:00|10510.9|10468.9|10507.2|10465.2|10516.5|10474.5|10506|10464|0
1650503700000|2022-04-21 01:15:00|10499|10457|10490|10448.2|10501|10459|10490|10448.2|0
1650504000000|2022-04-21 01:20:00|10490.6|10448.8|10484.9|10443.1|10491.4|10449.6|10479|10437.2|0
1650504300000|2022-04-21 01:25:00|10481.9|10440.1|10479.7|10437.9|10486.2|10444.4|10476.4|10434.6|0
1650504600000|2022-04-21 01:30:00|10479.9|10438.1|10475.9|10434.1|10479.9|10438.1|10468.4|10426.6|0
1650504900000|2022-04-21 01:35:00|10475.1|10433.3|10506.3|10464.3|10506.3|10464.3|10475.1|10433.3|0
1650505200000|2022-04-21 01:40:00|10515.5|10473.5|10511.6|10469.6|10518.1|10476.1|10511.6|10469.6|0
1650505500000|2022-04-21 01:45:00|10513.9|10471.9|10501.8|10459.8|10513.9|10471.9|10497.2|10455.2|0
1650505800000|2022-04-21 01:50:00|10504|10462|10503|10461|10507.3|10465.3|10501|10459|0
1650506100000|2022-04-21 01:55:00|10505.3|10463.3|10519.4|10477.4|10519.4|10477.4|10505.3|10463.3|0
1650506400000|2022-04-21 02:00:00|10518.6|10476.6|10510.2|10468.2|10518.6|10476.6|10502.5|10460.5|0
1650506700000|2022-04-21 02:05:00|10511.9|10469.9|10504.8|10462.8|10512.8|10470.8|10503.2|10461.2|0
1650507000000|2022-04-21 02:10:00|10504.7|10462.7|10508.6|10466.6|10511.6|10469.6|10504.1|10462.1|0
1650507300000|2022-04-21 02:15:00|10509.2|10467.2|10507.5|10465.5|10515.7|10473.7|10507.5|10465.5|0
1650507600000|2022-04-21 02:20:00|10510.5|10468.5|10490.9|10449.1|10511.5|10469.5|10490.9|10449.1|0
1650507900000|2022-04-21 02:25:00|10492|10450.2|10484.6|10442.8|10492.6|10450.8|10483.3|10441.5|0
1650508200000|2022-04-21 02:30:00|10486.3|10444.5|10500.3|10458.3|10500.3|10458.3|10486.3|10444.5|0
1650508500000|2022-04-21 02:35:00|10499.4|10457.4|10493.3|10451.5|10500|10458|10493.2|10451.4|0
1650508800000|2022-04-21 02:40:00|10494.2|10452.4|10498.5|10456.5|10501.2|10459.2|10487.9|10446.1|0
1650509100000|2022-04-21 02:45:00|10499.1|10457.1|10498.1|10456.1|10499.1|10457.1|10496|10454.1|0
1650509400000|2022-04-21 02:50:00|10499|10457|10489.3|10447.5|10500.3|10458.3|10487.7|10445.9|0
1650509700000|2022-04-21 02:55:00|10487.8|10446|10498.1|10456.1|10498.1|10456.1|10485.3|10443.5|0
1650510000000|2022-04-21 03:00:00|10499.1|10457.1|10503.8|10461.8|10506.3|10464.3|10499.1|10457.1|0
1650510300000|2022-04-21 03:05:00|10500.2|10458.2|10506.1|10464.1|10506.1|10464.1|10496|10454.1|0
1650510600000|2022-04-21 03:10:00|10507.7|10465.7|10506.6|10464.6|10510.5|10468.5|10506.6|10464.6|0
1650510900000|2022-04-21 03:15:00|10507.6|10465.6|10512.6|10470.6|10514.5|10472.5|10507.6|10465.6|0
1650511200000|2022-04-21 03:20:00|10511.6|10469.6|10490.9|10449.1|10511.6|10469.6|10490.9|10449.1|0
1650511500000|2022-04-21 03:25:00|10492.6|10450.8|10498.8|10456.8|10498.8|10456.8|10488.6|10446.8|0
1650511800000|2022-04-21 03:30:00|10498.7|10456.7|10507.6|10465.6|10507.6|10465.6|10498.7|10456.7|0
1650512100000|2022-04-21 03:35:00|10507.1|10465.1|10512.9|10470.9|10512.9|10470.9|10501.5|10459.5|0
1650512400000|2022-04-21 03:40:00|10512.1|10470.1|10499.7|10457.7|10512.1|10470.1|10499.7|10457.7|0
1650512700000|2022-04-21 03:45:00|10501.7|10459.7|10499.3|10457.3|10504.9|10462.9|10498.6|10456.6|0
1650513000000|2022-04-21 03:50:00|10500.2|10458.2|10504.3|10462.3|10506|10464|10500.2|10458.2|0
1650513300000|2022-04-21 03:55:00|10502.5|10460.5|10480.2|10438.4|10505.3|10463.3|10480.2|10438.4|0
1650513600000|2022-04-21 04:00:00|10484.7|10442.9|10482.3|10440.5|10489.6|10447.8|10482.3|10440.5|0
1650513900000|2022-04-21 04:05:00|10483.7|10441.9|10491.1|10449.3|10491.7|10449.9|10480.1|10438.3|0
1650514200000|2022-04-21 04:10:00|10492.6|10450.8|10491.8|10450|10496.4|10454.4|10491|10449.2|0
1650514500000|2022-04-21 04:15:00|10494.1|10452.3|10491.1|10449.3|10499.7|10457.7|10491.1|10449.3|0
1650514800000|2022-04-21 04:20:00|10494.4|10452.6|10493.1|10451.3|10501.2|10459.2|10493.1|10451.3|0
1650515100000|2022-04-21 04:25:00|10495.3|10453.5|10493.2|10451.4|10495.3|10453.5|10489.5|10447.7|0
1650515400000|2022-04-21 04:30:00|10491.5|10449.7|10486.6|10444.8|10493.1|10451.3|10486.6|10444.8|0
1650515700000|2022-04-21 04:35:00|10486.5|10444.7|10475.8|10434|10486.5|10444.7|10474.5|10432.7|0
1650516000000|2022-04-21 04:40:00|10474.7|10432.9|10475|10433.2|10478.2|10436.4|10474.1|10432.3|0
1650516300000|2022-04-21 04:45:00|10478.2|10436.4|10483.9|10442.1|10485.9|10444.1|10478.2|10436.4|0
1650516600000|2022-04-21 04:50:00|10488.8|10447|10476.6|10434.8|10488.8|10447|10476.6|10434.8|0
1650516900000|2022-04-21 04:55:00|10480.2|10438.4|10475.1|10433.3|10480.2|10438.4|10473.2|10431.4|0
1650517200000|2022-04-21 05:00:00|10471.2|10429.4|10469.4|10427.6|10472.4|10430.6|10462.8|10421|0
1650517500000|2022-04-21 05:05:00|10470.3|10428.5|10492.9|10451.1|10492.9|10451.1|10470.3|10428.5|0
1650517800000|2022-04-21 05:10:00|10490.7|10448.9|10502.8|10460.8|10502.8|10460.8|10490.7|10448.9|0
1650518100000|2022-04-21 05:15:00|10501.4|10459.4|10501.6|10459.6|10506.7|10464.7|10500.1|10458.1|0
1650518400000|2022-04-21 05:20:00|10505.5|10463.5|10512.5|10470.5|10515.8|10473.8|10505.5|10463.5|0
1650518700000|2022-04-21 05:25:00|10513.2|10471.2|10511.5|10469.5|10515.4|10473.4|10510.2|10468.2|0
1650519000000|2022-04-21 05:30:00|10511.1|10469.1|10504.1|10462.1|10513.5|10471.5|10504.1|10462.1|0
1650519300000|2022-04-21 05:35:00|10503.7|10461.7|10503.7|10461.7|10509.3|10467.3|10503.7|10461.7|0
1650519600000|2022-04-21 05:40:00|10501.6|10459.6|10503.9|10461.9|10507|10465|10501.6|10459.6|0
1650519900000|2022-04-21 05:45:00|10505|10463|10515.6|10473.6|10515.6|10473.6|10503.5|10461.5|0
1650520200000|2022-04-21 05:50:00|10516.6|10474.6|10525.5|10483.5|10525.6|10483.6|10516.6|10474.6|0
1650520500000|2022-04-21 05:55:00|10528.5|10486.5|10534.5|10492.5|10537.5|10495.5|10528.5|10486.5|0
1650586200000|2022-04-22 00:10:00|10365.9|10324.5|10277.5|10236.5|10365.9|10324.5|10269|10228|0
1650586500000|2022-04-22 00:15:00|10290.9|10249.9|10266.5|10225.5|10290.9|10249.9|10266.5|10225.5|0
1650586800000|2022-04-22 00:20:00|10259.3|10218.3|10272.5|10231.5|10280.8|10239.8|10256.9|10215.9|0
1650587100000|2022-04-22 00:25:00|10276|10235|10281.8|10240.8|10284.1|10243.1|10270.6|10229.6|0
1650587400000|2022-04-22 00:30:00|10284.2|10243.2|10277.8|10236.8|10284.8|10243.8|10273.1|10232.1|0
1650587700000|2022-04-22 00:35:00|10276|10235|10271.1|10230.1|10279.2|10238.2|10261.3|10220.3|0
1650588000000|2022-04-22 00:40:00|10273.6|10232.6|10272.4|10231.4|10283|10242|10267.5|10226.5|0
1650588300000|2022-04-22 00:45:00|10263.5|10222.5|10253.8|10212.8|10263.5|10222.5|10250.6|10209.6|0
1650588600000|2022-04-22 00:50:00|10252|10211|10267.6|10226.6|10267.6|10226.6|10242.7|10201.9|0
1650588900000|2022-04-22 00:55:00|10270.1|10229.1|10292|10251|10294.6|10253.6|10266.8|10225.8|0
1650589200000|2022-04-22 01:00:00|10293.1|10252.1|10307.2|10266|10307.2|10266|10293.1|10252.1|0
1650589500000|2022-04-22 01:05:00|10302.4|10261.2|10286.9|10245.9|10302.4|10261.2|10276.3|10235.3|0
1650589800000|2022-04-22 01:10:00|10291.6|10250.6|10287.5|10246.5|10291.6|10250.6|10284.2|10243.2|0
1650590100000|2022-04-22 01:15:00|10288.2|10247.2|10282.6|10241.6|10288.2|10247.2|10272.2|10231.2|0
1650590400000|2022-04-22 01:20:00|10283.9|10242.9|10291|10250|10291|10250|10283.2|10242.2|0
1650590700000|2022-04-22 01:25:00|10291.9|10250.9|10281.9|10240.9|10294.5|10253.5|10271.6|10230.6|0
1650591000000|2022-04-22 01:30:00|10284.1|10243.1|10304.9|10263.7|10304.9|10263.7|10279.3|10238.3|0
1650591300000|2022-04-22 01:35:00|10304.2|10263|10284.1|10243.1|10304.2|10263|10277.4|10236.4|0
1650591600000|2022-04-22 01:40:00|10282.8|10241.8|10273.7|10232.7|10284.2|10243.2|10273.7|10232.7|0
1650591900000|2022-04-22 01:45:00|10277.8|10236.8|10263|10222|10282.9|10241.9|10263|10222|0
1650592200000|2022-04-22 01:50:00|10266.3|10225.3|10272.7|10231.7|10272.7|10231.7|10264.1|10223.1|0
1650592500000|2022-04-22 01:55:00|10274.8|10233.8|10274|10233|10274.8|10233.8|10263.6|10222.6|0
1650592800000|2022-04-22 02:00:00|10276.5|10235.5|10269.7|10228.7|10277.6|10236.6|10269.1|10228.1|0
1650593100000|2022-04-22 02:05:00|10271.9|10230.9|10286.2|10245.2|10293.8|10252.8|10271.9|10230.9|0
1650593400000|2022-04-22 02:10:00|10287|10246|10288.8|10247.8|10292.1|10251.1|10285.5|10244.5|0
1650593700000|2022-04-22 02:15:00|10295|10254|10288.6|10247.6|10295.1|10254.1|10281.6|10240.6|0
1650594000000|2022-04-22 02:20:00|10283.9|10242.9|10267.9|10226.9|10283.9|10242.9|10267.9|10226.9|0
1650594300000|2022-04-22 02:25:00|10265.2|10224.2|10258.6|10217.6|10266.5|10225.5|10257.5|10216.5|0
1650594600000|2022-04-22 02:30:00|10259.8|10218.8|10247.6|10206.6|10261.6|10220.6|10241.8|10201|0
1650594900000|2022-04-22 02:35:00|10244|10203.2|10237.9|10197.1|10248.9|10207.9|10235.5|10194.7|0
1650595200000|2022-04-22 02:40:00|10235.9|10195.1|10243.1|10202.3|10245.1|10204.3|10231.4|10190.6|0
1650595500000|2022-04-22 02:45:00|10245.8|10204.8|10239.1|10198.3|10245.8|10204.8|10232.5|10191.7|0
1650595800000|2022-04-22 02:50:00|10238.5|10197.7|10247|10206|10247|10206|10238.5|10197.7|0
1650596100000|2022-04-22 02:55:00|10253.6|10212.6|10263.2|10222.2|10263.2|10222.2|10252.9|10211.9|0
1650596400000|2022-04-22 03:00:00|10261.4|10220.4|10264.6|10223.6|10265.9|10224.9|10261.4|10220.4|0
1650596700000|2022-04-22 03:05:00|10266.5|10225.5|10261.5|10220.5|10267|10226|10261.5|10220.5|0
1650597000000|2022-04-22 03:10:00|10259.2|10218.2|10263.8|10222.8|10264.9|10223.9|10258|10217|0
1650597300000|2022-04-22 03:15:00|10262.6|10221.6|10273.6|10232.6|10278.3|10237.3|10262.6|10221.6|0
1650597600000|2022-04-22 03:20:00|10271.2|10230.2|10278.3|10237.3|10278.8|10237.8|10271.2|10230.2|0
1650597900000|2022-04-22 03:25:00|10276.1|10235.1|10281.8|10240.8|10281.9|10240.9|10275.1|10234.1|0
1650598200000|2022-04-22 03:30:00|10280.5|10239.5|10280.4|10239.4|10282.1|10241.1|10275.6|10234.6|0
1650598500000|2022-04-22 03:35:00|10280.8|10239.8|10274.1|10233.1|10284.1|10243.1|10274.1|10233.1|0
1650598800000|2022-04-22 03:40:00|10271.1|10230.1|10262.3|10221.3|10271.4|10230.4|10262.3|10221.3|0
1650599100000|2022-04-22 03:45:00|10263.8|10222.8|10258.8|10217.8|10266.1|10225.1|10258.8|10217.8|0
1650599400000|2022-04-22 03:50:00|10259.5|10218.5|10255.9|10214.9|10260|10219|10253.5|10212.5|0
1650599700000|2022-04-22 03:55:00|10255|10214|10263.7|10222.7|10265.7|10224.7|10254.9|10213.9|0
1650600000000|2022-04-22 04:00:00|10266.6|10225.6|10271.9|10230.9|10271.9|10230.9|10266.1|10225.1|0
1650600300000|2022-04-22 04:05:00|10272.2|10231.2|10279.5|10238.5|10281|10240|10270.7|10229.7|0
1650600600000|2022-04-22 04:10:00|10281.7|10240.7|10288.7|10247.7|10290|10249|10276|10235|0
1650600900000|2022-04-22 04:15:00|10287.7|10246.7|10274.1|10233.1|10288.3|10247.3|10274.1|10233.1|0
1650601200000|2022-04-22 04:20:00|10276.5|10235.5|10280.6|10239.6|10283|10242|10273.4|10232.4|0
1650601500000|2022-04-22 04:25:00|10279.1|10238.1|10279.9|10238.9|10284.3|10243.3|10277.5|10236.5|0
1650601800000|2022-04-22 04:30:00|10276.4|10235.4|10287.3|10246.3|10287.3|10246.3|10276.4|10235.4|0
1650602100000|2022-04-22 04:35:00|10297.8|10256.6|10297.7|10256.5|10297.8|10256.6|10290.6|10249.6|0
1650602400000|2022-04-22 04:40:00|10297.1|10255.9|10290.5|10249.5|10300.2|10259|10290.5|10249.5|0
1650602700000|2022-04-22 04:45:00|10287.3|10246.3|10279.4|10238.4|10289.1|10248.1|10279.4|10238.4|0
1650603000000|2022-04-22 04:50:00|10278.1|10237.1|10262.7|10221.7|10278.1|10237.1|10262.7|10221.7|0
1650603300000|2022-04-22 04:55:00|10261.6|10220.6|10257.5|10216.5|10263.8|10222.8|10257.5|10216.5|0
1650603600000|2022-04-22 05:00:00|10255.4|10214.4|10267.5|10226.5|10267.5|10226.5|10250|10209|0
1650603900000|2022-04-22 05:05:00|10272.7|10231.7|10273.2|10232.2|10279.1|10238.1|10269.9|10228.9|0
1650604200000|2022-04-22 05:10:00|10276.7|10235.7|10284.7|10243.7|10284.7|10243.7|10272.1|10231.1|0
1650604500000|2022-04-22 05:15:00|10283.1|10242.1|10275|10234|10285.3|10244.3|10273.5|10232.5|0
1650604800000|2022-04-22 05:20:00|10273|10232|10274.9|10233.9|10275.7|10234.7|10268.7|10227.7|0
1650605100000|2022-04-22 05:25:00|10274.7|10233.7|10268.6|10227.6|10274.7|10233.7|10268.6|10227.6|0
1650605400000|2022-04-22 05:30:00|10265.7|10224.7|10261.1|10220.1|10269.3|10228.3|10258.1|10217.1|0
1650605700000|2022-04-22 05:35:00|10261.4|10220.4|10266.5|10225.5|10273.6|10232.6|10261.4|10220.4|0
1650606000000|2022-04-22 05:40:00|10272.6|10231.6|10278.2|10237.2|10278.2|10237.2|10269|10228|0
1650606300000|2022-04-22 05:45:00|10283|10242|10276.8|10235.8|10283.9|10242.9|10276.8|10235.8|0
1650606600000|2022-04-22 05:50:00|10279.2|10238.2|10270.6|10229.6|10279.4|10238.4|10270.6|10229.6|0
1650606900000|2022-04-22 05:55:00|10277.3|10236.3|10272.9|10231.9|10277.3|10236.3|10267.1|10226.1|0
1650931800000|2022-04-26 00:10:00|9814.6|9775.4|9785.5|9746.5|9814.6|9775.4|9779.3|9740.3|0
1650932100000|2022-04-26 00:15:00|9782.4|9743.4|9789.4|9750.4|9807.5|9768.3|9782.4|9743.4|0
1650932400000|2022-04-26 00:20:00|9788.3|9749.3|9802.3|9763.1|9805.9|9766.7|9784.2|9745.2|0
1650932700000|2022-04-26 00:25:00|9806.7|9767.5|9812.6|9773.4|9815.8|9776.6|9806.7|9767.5|0
1650933000000|2022-04-26 00:30:00|9817|9777.8|9760.7|9721.7|9817|9777.8|9760.7|9721.7|0
1650933300000|2022-04-26 00:35:00|9760.4|9721.4|9756.9|9717.9|9769.1|9730.1|9750.9|9711.9|0
1650933600000|2022-04-26 00:40:00|9762.3|9723.3|9741.8|9703|9765.9|9726.9|9741.8|9703|0
1650933900000|2022-04-26 00:45:00|9733.3|9694.5|9734.5|9695.7|9740.4|9701.6|9728.3|9689.5|0
1650934200000|2022-04-26 00:50:00|9738.1|9699.3|9736.3|9697.5|9743.7|9704.9|9736.3|9697.5|0
1650934500000|2022-04-26 00:55:00|9739.3|9700.5|9737.3|9698.5|9741.3|9702.5|9732.7|9693.9|0
1650934800000|2022-04-26 01:00:00|9737.6|9698.8|9749|9710|9749|9710|9737.3|9698.5|0
1650935100000|2022-04-26 01:05:00|9748.1|9709.1|9798.3|9759.1|9798.3|9759.1|9748.1|9709.1|0
1650935400000|2022-04-26 01:10:00|9805.3|9766.1|9816.1|9776.9|9816.4|9777.2|9805.3|9766.1|0
1650935700000|2022-04-26 01:15:00|9815.9|9776.7|9830.2|9791|9830.6|9791.4|9810|9770.8|0
1650936000000|2022-04-26 01:20:00|9835.9|9796.7|9852.2|9812.8|9852.2|9812.8|9835.9|9796.7|0
1650936300000|2022-04-26 01:25:00|9850.3|9810.9|9871.8|9832.4|9878.4|9839|9850.3|9810.9|0
1650936600000|2022-04-26 01:30:00|9871.5|9832.1|9862.3|9822.9|9875.2|9835.8|9862|9822.6|0
1650936900000|2022-04-26 01:35:00|9862.2|9822.8|9861.7|9822.3|9862.2|9822.8|9849.2|9809.8|0
1650937200000|2022-04-26 01:40:00|9862.7|9823.3|9848.4|9809|9863.7|9824.3|9848.4|9809|0
1650937500000|2022-04-26 01:45:00|9849.3|9809.9|9814.5|9775.3|9849.3|9809.9|9814.5|9775.3|0
1650937800000|2022-04-26 01:50:00|9823.9|9784.7|9833.1|9793.9|9837.7|9798.5|9823.9|9784.7|0
1650938100000|2022-04-26 01:55:00|9832.8|9793.6|9842|9802.8|9842|9802.8|9832.8|9793.6|0
1650938400000|2022-04-26 02:00:00|9847.9|9808.5|9844.1|9804.9|9852.5|9813.1|9837.2|9798|0
1650938700000|2022-04-26 02:05:00|9840.8|9801.6|9830.6|9791.4|9843.3|9804.1|9830.6|9791.4|0
1650939000000|2022-04-26 02:10:00|9837.2|9798|9832.4|9793.2|9837.2|9798|9831.1|9791.9|0
1650939300000|2022-04-26 02:15:00|9824.9|9785.7|9819.2|9780|9826.6|9787.4|9819.2|9780|0
1650939600000|2022-04-26 02:20:00|9819.1|9779.9|9825|9785.8|9825.6|9786.4|9819.1|9779.9|0
1650939900000|2022-04-26 02:25:00|9826.6|9787.4|9809.5|9770.3|9826.6|9787.4|9809.5|9770.3|0
1650940200000|2022-04-26 02:30:00|9808.4|9769.2|9805.2|9766|9811.7|9772.5|9805.2|9766|0
1650940500000|2022-04-26 02:35:00|9808.2|9769|9811|9771.8|9811.8|9772.6|9806.9|9767.7|0
1650940800000|2022-04-26 02:40:00|9809.9|9770.7|9828.5|9789.3|9828.5|9789.3|9809.9|9770.7|0
1650941100000|2022-04-26 02:45:00|9829.7|9790.5|9858.5|9819.1|9858.5|9819.1|9829.7|9790.5|0
1650941400000|2022-04-26 02:50:00|9853.1|9813.7|9862.4|9823|9864.3|9824.9|9851.1|9811.7|0
1650941700000|2022-04-26 02:55:00|9871.3|9831.9|9879.6|9840.2|9880.4|9841|9869.1|9829.7|0
1650942000000|2022-04-26 03:00:00|9878.3|9838.9|9879.4|9840|9881.5|9842.1|9875.2|9835.8|0
1650942300000|2022-04-26 03:05:00|9881.1|9841.7|9885|9845.6|9885.3|9845.9|9879.9|9840.5|0
1650942600000|2022-04-26 03:10:00|9884.2|9844.8|9890.6|9851.2|9895.1|9855.5|9884.2|9844.8|0
1650942900000|2022-04-26 03:15:00|9887.5|9848.1|9881.2|9841.8|9887.5|9848.1|9877.6|9838.2|0
1650943200000|2022-04-26 03:20:00|9882|9842.6|9882.1|9842.7|9882.1|9842.7|9874.9|9835.5|0
1650943500000|2022-04-26 03:25:00|9886.5|9847.1|9884.2|9844.8|9889|9849.6|9884.2|9844.8|0
1650943800000|2022-04-26 03:30:00|9884.7|9845.3|9887.9|9848.5|9891.1|9851.7|9884.7|9845.3|0
1650944100000|2022-04-26 03:35:00|9883.6|9844.2|9880|9840.6|9884.8|9845.4|9874.7|9835.3|0
1650944400000|2022-04-26 03:40:00|9878.7|9839.3|9880.5|9841.1|9882.8|9843.4|9878.7|9839.3|0
1650944700000|2022-04-26 03:45:00|9879.3|9839.9|9885.5|9846.1|9887.8|9848.4|9878.7|9839.3|0
1650945000000|2022-04-26 03:50:00|9885.7|9846.3|9885.4|9846|9890|9850.6|9885.2|9845.8|0
1650945300000|2022-04-26 03:55:00|9887.3|9847.9|9873.4|9834|9887.3|9847.9|9867.8|9828.4|0
1650945600000|2022-04-26 04:00:00|9872.9|9833.5|9871.5|9832.1|9878.1|9838.7|9871.5|9832.1|0
1650945900000|2022-04-26 04:05:00|9870.6|9831.2|9869.4|9830|9871.1|9831.7|9865.8|9826.4|0
1650946200000|2022-04-26 04:10:00|9868.4|9829|9864.5|9825.1|9876.7|9837.3|9864.5|9825.1|0
1650946500000|2022-04-26 04:15:00|9864.9|9825.5|9850.9|9811.5|9864.9|9825.5|9850.9|9811.5|0
1650946800000|2022-04-26 04:20:00|9853.9|9814.5|9846.4|9807|9853.9|9814.5|9846.4|9807|0
1650947100000|2022-04-26 04:25:00|9846.8|9807.4|9846.1|9806.7|9850.4|9811|9840.6|9801.4|0
1650947400000|2022-04-26 04:30:00|9845.9|9806.5|9838.9|9799.7|9849.4|9810|9833.6|9794.4|0
1650947700000|2022-04-26 04:35:00|9835.9|9796.7|9837.5|9798.3|9840.7|9801.5|9835.2|9796|0
1650948000000|2022-04-26 04:40:00|9836.2|9797|9833.9|9794.7|9837.7|9798.5|9825.9|9786.7|0
1650948300000|2022-04-26 04:45:00|9835.1|9795.9|9833.9|9794.7|9835.1|9795.9|9829.8|9790.6|0
1650948600000|2022-04-26 04:50:00|9833.7|9794.5|9832|9792.8|9835.2|9796|9832|9792.8|0
1650948900000|2022-04-26 04:55:00|9832.3|9793.1|9832.3|9793.1|9834.8|9795.6|9827.7|9788.5|0
1650949200000|2022-04-26 05:00:00|9832.9|9793.7|9837.4|9798.2|9840.8|9801.6|9831.5|9792.3|0
1650949500000|2022-04-26 05:05:00|9839.1|9799.9|9835.3|9796.1|9839.1|9799.9|9832.2|9793|0
1650949800000|2022-04-26 05:10:00|9834.3|9795.1|9838.8|9799.6|9838.8|9799.6|9831.5|9792.3|0
1650950100000|2022-04-26 05:15:00|9839|9799.8|9836.4|9797.2|9842.3|9803.1|9835.4|9796.2|0
1650950400000|2022-04-26 05:20:00|9835.1|9795.9|9848.9|9809.5|9851.3|9811.9|9834|9794.8|0
1650950700000|2022-04-26 05:25:00|9850.4|9811|9856|9816.6|9858.9|9819.5|9849.2|9809.8|0
1650951000000|2022-04-26 05:30:00|9857.7|9818.3|9855.4|9816|9858.4|9819|9852.2|9812.8|0
1650951300000|2022-04-26 05:35:00|9849.5|9810.1|9842.9|9803.7|9855.2|9815.8|9842.9|9803.7|0
1650951600000|2022-04-26 05:40:00|9841.9|9802.7|9841.5|9802.3|9845.6|9806.2|9841.3|9802.1|0
1650951900000|2022-04-26 05:45:00|9841.6|9802.4|9847.4|9808|9853|9813.6|9841.6|9802.4|0
1650952200000|2022-04-26 05:50:00|9847.8|9808.4|9847|9807.6|9849.9|9810.5|9846.7|9807.3|0
1650952500000|2022-04-26 05:55:00|9844.4|9805.2|9845.3|9805.9|9854.6|9815.2|9840.3|9801.1|0
1651018200000|2022-04-27 00:10:00|9864.6|9825.2|9961.2|9921.4|9961.2|9921.4|9861.7|9822.3|0
1651018500000|2022-04-27 00:15:00|9963.9|9924.1|9956.7|9916.9|9970.9|9931.1|9953.3|9913.5|0
1651018800000|2022-04-27 00:20:00|9962.1|9922.3|9951.8|9912|9970.4|9930.6|9938.2|9898.6|0
1651019100000|2022-04-27 00:25:00|9946.7|9906.9|9934.7|9895.1|9964.7|9924.9|9934.7|9895.1|0
1651019400000|2022-04-27 00:30:00|9936.1|9896.5|9943.3|9903.7|9966.3|9926.5|9936.1|9896.5|0
1651019700000|2022-04-27 00:35:00|9947.2|9907.4|9953.1|9913.3|9962.1|9922.3|9947.2|9907.4|0
1651020000000|2022-04-27 00:40:00|9948.5|9908.7|9964|9924.2|9967.4|9927.6|9944.5|9904.9|0
1651020300000|2022-04-27 00:45:00|9960.4|9920.6|9942.7|9903.1|9961.1|9921.3|9942.7|9903.1|0
1651020600000|2022-04-27 00:50:00|9939.5|9899.9|9952.1|9912.3|9952.1|9912.3|9939.5|9899.9|0
1651020900000|2022-04-27 00:55:00|9958.7|9918.9|9959.9|9920.1|9970.4|9930.6|9958.4|9918.6|0
1651021200000|2022-04-27 01:00:00|9960.1|9920.3|9965.9|9926.1|9974.2|9934.4|9960.1|9920.3|0
1651021500000|2022-04-27 01:05:00|9971.8|9932|9969.6|9929.8|9971.8|9932|9965|9925.2|0
1651021800000|2022-04-27 01:10:00|9962.8|9923|9954.3|9914.5|9966.4|9926.6|9946.4|9906.6|0
1651022100000|2022-04-27 01:15:00|9950.8|9911|9934.6|9895|9955.6|9915.8|9934.6|9895|0
1651022400000|2022-04-27 01:20:00|9932.9|9893.3|9939.7|9900.1|9943.1|9903.5|9931.3|9891.7|0
1651022700000|2022-04-27 01:25:00|9938.8|9899.2|9924.9|9885.3|9938.8|9899.2|9924.9|9885.3|0
1651023000000|2022-04-27 01:30:00|9917|9877.4|9901.7|9862.1|9917|9877.4|9881.9|9842.5|0
1651023300000|2022-04-27 01:35:00|9914.6|9875|9910.4|9870.8|9923.3|9883.7|9908|9868.4|0
1651023600000|2022-04-27 01:40:00|9911.6|9872|9953.2|9913.4|9953.2|9913.4|9911.6|9872|0
1651023900000|2022-04-27 01:45:00|9948.1|9908.3|9956.6|9916.8|9956.6|9916.8|9947.4|9907.6|0
1651024200000|2022-04-27 01:50:00|9952.9|9913.1|9945.8|9906|9957.2|9917.4|9945.8|9906|0
1651024500000|2022-04-27 01:55:00|9945.5|9905.7|9955.2|9915.4|9955.2|9915.4|9944|9904.4|0
1651024800000|2022-04-27 02:00:00|9953.7|9913.9|9952.1|9912.3|9964.5|9924.7|9950.5|9910.7|0
1651025100000|2022-04-27 02:05:00|9951.5|9911.7|9933.5|9893.9|9957.4|9917.6|9933.5|9893.9|0
1651025400000|2022-04-27 02:10:00|9924.1|9884.5|9929.5|9889.9|9930.9|9891.3|9921.7|9882.1|0
1651025700000|2022-04-27 02:15:00|9930.9|9891.3|9921.5|9881.9|9930.9|9891.3|9919.5|9879.9|0
1651026000000|2022-04-27 02:20:00|9909|9869.4|9917.5|9877.9|9918.9|9879.3|9908.5|9868.9|0
1651026300000|2022-04-27 02:25:00|9918.4|9878.8|9906.5|9866.9|9918.4|9878.8|9906.5|9866.9|0
1651026600000|2022-04-27 02:30:00|9911.7|9872.1|9906.2|9866.6|9911.7|9872.1|9901.1|9861.5|0
1651026900000|2022-04-27 02:35:00|9910.1|9870.5|9888|9848.6|9910.1|9870.5|9887.2|9847.8|0
1651027200000|2022-04-27 02:40:00|9886.9|9847.5|9916.4|9876.8|9916.4|9876.8|9886.9|9847.5|0
1651027500000|2022-04-27 02:45:00|9917|9877.4|9930.5|9890.9|9931.7|9892.1|9917|9877.4|0
1651027800000|2022-04-27 02:50:00|9936.8|9897.2|9954.8|9915|9954.8|9915|9928.4|9888.8|0
1651028100000|2022-04-27 02:55:00|9952.3|9912.5|9952|9912.2|9953.5|9913.7|9946.9|9907.1|0
1651028400000|2022-04-27 03:00:00|9950.3|9910.5|9935.4|9895.8|9951.1|9911.3|9933.5|9893.9|0
1651028700000|2022-04-27 03:05:00|9934|9894.4|9924.9|9885.3|9936.4|9896.8|9924.9|9885.3|0
1651029000000|2022-04-27 03:10:00|9924.6|9885|9910.6|9871|9924.6|9885|9910.2|9870.6|0
1651029300000|2022-04-27 03:15:00|9906.5|9866.9|9910.9|9871.3|9915.3|9875.7|9906.5|9866.9|0
1651029600000|2022-04-27 03:20:00|9910.5|9870.9|9914.4|9874.8|9914.4|9874.8|9907|9867.4|0
1651029900000|2022-04-27 03:25:00|9911.5|9871.9|9893.5|9854.1|9911.5|9871.9|9893.5|9854.1|0
1651030200000|2022-04-27 03:30:00|9896.8|9857.2|9908.6|9869|9908.6|9869|9896.2|9856.6|0
1651030500000|2022-04-27 03:35:00|9902.9|9863.3|9901.6|9862|9902.9|9863.3|9899.5|9859.9|0
1651030800000|2022-04-27 03:40:00|9900.5|9860.9|9907.8|9868.2|9914.9|9875.3|9900.5|9860.9|0
1651031100000|2022-04-27 03:45:00|9910.3|9870.7|9920.4|9880.8|9920.4|9880.8|9905.3|9865.7|0
1651031400000|2022-04-27 03:50:00|9922.5|9882.9|9925.5|9885.9|9925.5|9885.9|9919.8|9880.2|0
1651031700000|2022-04-27 03:55:00|9926.5|9886.9|9933.8|9894.2|9933.8|9894.2|9922.2|9882.6|0
1651032000000|2022-04-27 04:00:00|9931.8|9892.2|9930|9890.4|9931.8|9892.2|9927.3|9887.7|0
1651032300000|2022-04-27 04:05:00|9931.4|9891.8|9940.2|9900.6|9943.9|9904.3|9927.5|9887.9|0
1651032600000|2022-04-27 04:10:00|9945.6|9905.8|9943.8|9904.2|9945.6|9905.8|9941.8|9902.2|0
1651032900000|2022-04-27 04:15:00|9941.6|9902|9947.9|9908.1|9947.9|9908.1|9940.9|9901.3|0
1651033200000|2022-04-27 04:20:00|9948.2|9908.4|9950.2|9910.4|9950.2|9910.4|9943.3|9903.7|0
1651033500000|2022-04-27 04:25:00|9949.3|9909.5|9956|9916.2|9957|9917.2|9949.3|9909.5|0
1651033800000|2022-04-27 04:30:00|9961.3|9921.5|9953.8|9914|9961.3|9921.5|9953.8|9914|0
1651034100000|2022-04-27 04:35:00|9954.7|9914.9|9954.2|9914.4|9954.9|9915.1|9951|9911.2|0
1651034400000|2022-04-27 04:40:00|9954.5|9914.7|9952.4|9912.6|9954.5|9914.7|9950.8|9911|0
1651034700000|2022-04-27 04:45:00|9951.9|9912.1|9950.1|9910.3|9954.8|9915|9947.2|9907.4|0
1651035000000|2022-04-27 04:50:00|9952.2|9912.4|9955.8|9916|9956.5|9916.7|9952.2|9912.4|0
1651035300000|2022-04-27 04:55:00|9959.3|9919.5|9952|9912.2|9959.3|9919.5|9952|9912.2|0
1651035600000|2022-04-27 05:00:00|9947|9907.2|9933.3|9893.7|9947|9907.2|9933|9893.4|0
1651035900000|2022-04-27 05:05:00|9932.3|9892.7|9940.5|9900.9|9940.5|9900.9|9932.3|9892.7|0
1651036200000|2022-04-27 05:10:00|9940.2|9900.6|9951.7|9911.9|9952.7|9912.9|9940|9900.4|0
1651036500000|2022-04-27 05:15:00|9957.2|9917.4|9948.3|9908.5|9957.2|9917.4|9944.6|9905|0
1651036800000|2022-04-27 05:20:00|9940.1|9900.5|9926.1|9886.5|9940.1|9900.5|9921.7|9882.1|0
1651037100000|2022-04-27 05:25:00|9926.9|9887.3|9921.6|9882|9928.1|9888.5|9921.4|9881.8|0
1651037400000|2022-04-27 05:30:00|9920|9880.4|9918.8|9879.2|9924.1|9884.5|9918.8|9879.2|0
1651037700000|2022-04-27 05:35:00|9913.5|9873.9|9906.7|9867.1|9921.1|9881.5|9906.7|9867.1|0
1651038000000|2022-04-27 05:40:00|9912.3|9872.7|9915.9|9876.3|9918.2|9878.6|9912.3|9872.7|0
1651038300000|2022-04-27 05:45:00|9916|9876.4|9907.5|9867.9|9916|9876.4|9907.5|9867.9|0
1651038600000|2022-04-27 05:50:00|9906.9|9867.3|9914.9|9875.3|9914.9|9875.3|9906.9|9867.3|0
1651038900000|2022-04-27 05:55:00|9913.7|9874.1|9914.4|9874.8|9915.3|9875.7|9901.4|9861.8|0
1651104600000|2022-04-28 00:10:00|10044.4|10004.4|10067|10026.8|10075|10034.8|10044.4|10004.4|0
1651104900000|2022-04-28 00:15:00|10069.8|10029.6|10065.1|10024.9|10081.6|10041.4|10057.8|10017.6|0
1651105200000|2022-04-28 00:20:00|10066.8|10026.6|10059.7|10019.5|10069.9|10029.7|10046.5|10006.3|0
1651105500000|2022-04-28 00:25:00|10059.5|10019.3|10054|10013.8|10060.5|10020.3|10050.3|10010.1|0
1651105800000|2022-04-28 00:30:00|10056.9|10016.7|10075.6|10035.4|10077|10036.8|10056.9|10016.7|0
1651106100000|2022-04-28 00:35:00|10075.5|10035.3|10100.8|10060.4|10108.9|10068.5|10075.5|10035.3|0
1651106400000|2022-04-28 00:40:00|10104.6|10064.2|10096.7|10056.3|10104.6|10064.2|10088.7|10048.5|0
1651106700000|2022-04-28 00:45:00|10096.1|10055.7|10085.4|10045.2|10096.5|10056.1|10085.4|10045.2|0
1651107000000|2022-04-28 00:50:00|10082.6|10042.4|10108.9|10068.5|10108.9|10068.5|10080.3|10040.1|0
1651107300000|2022-04-28 00:55:00|10109.1|10068.7|10121.6|10081.2|10122.5|10082.1|10109.1|10068.7|0
1651107600000|2022-04-28 01:00:00|10118.7|10078.3|10135.4|10095|10135.4|10095|10117.3|10076.9|0
1651107900000|2022-04-28 01:05:00|10137.4|10097|10135.9|10095.5|10139|10098.6|10131.3|10090.9|0
1651108200000|2022-04-28 01:10:00|10142.7|10102.3|10130.8|10090.4|10144.6|10104.2|10130.8|10090.4|0
1651108500000|2022-04-28 01:15:00|10129.9|10089.5|10134.3|10093.9|10137.8|10097.4|10129.9|10089.5|0
1651108800000|2022-04-28 01:20:00|10129.5|10089.1|10138.2|10097.8|10140.2|10099.8|10126.1|10085.7|0
1651109100000|2022-04-28 01:25:00|10138|10097.6|10140.6|10100.2|10142.4|10102|10137.7|10097.3|0
1651109400000|2022-04-28 01:30:00|10141.2|10100.8|10125.8|10085.4|10141.2|10100.8|10124|10083.6|0
1651109700000|2022-04-28 01:35:00|10125.9|10085.5|10128.3|10087.9|10132.8|10092.4|10124.9|10084.5|0
1651110000000|2022-04-28 01:40:00|10126.5|10086.1|10117|10076.6|10127.7|10087.3|10117|10076.6|0
1651110300000|2022-04-28 01:45:00|10115.7|10075.3|10114.4|10074|10118.2|10077.8|10111.9|10071.5|0
1651110600000|2022-04-28 01:50:00|10114.2|10073.8|10116.4|10076|10124.2|10083.8|10112.1|10071.7|0
1651110900000|2022-04-28 01:55:00|10115.7|10075.3|10115.2|10074.8|10119.3|10078.9|10109.6|10069.2|0
1651111200000|2022-04-28 02:00:00|10115.4|10075|10096.8|10056.4|10118.6|10078.2|10096.8|10056.4|0
1651111500000|2022-04-28 02:05:00|10089.7|10049.5|10084.9|10044.7|10089.7|10049.5|10081.8|10041.6|0
1651111800000|2022-04-28 02:10:00|10090.2|10050|10100.2|10059.8|10100.2|10059.8|10089.6|10049.4|0
1651112100000|2022-04-28 02:15:00|10100.4|10060|10092.8|10052.6|10100.4|10060|10090.6|10050.4|0
1651112400000|2022-04-28 02:20:00|10096.9|10056.5|10094.4|10054.2|10097.9|10057.5|10093|10052.8|0
1651112700000|2022-04-28 02:25:00|10089.2|10049|10072.5|10032.3|10089.7|10049.5|10072.5|10032.3|0
1651113000000|2022-04-28 02:30:00|10077.4|10037.2|10076.4|10036.2|10079|10038.8|10071.8|10031.6|0
1651113300000|2022-04-28 02:35:00|10075.5|10035.3|10059.6|10019.4|10075.5|10035.3|10059.4|10019.2|0
1651113600000|2022-04-28 02:40:00|10059|10018.8|10058.4|10018.2|10059|10018.8|10053.3|10013.1|0
1651113900000|2022-04-28 02:45:00|10056.4|10016.2|10042.3|10002.3|10056.4|10016.2|10036|9996|0
1651114200000|2022-04-28 02:50:00|10041|10001|10035.9|9995.9|10043.1|10003.1|10035.9|9995.9|0
1651114500000|2022-04-28 02:55:00|10027.8|9987.8|10033.6|9993.6|10033.6|9993.6|10023.3|9983.3|0
1651114800000|2022-04-28 03:00:00|10033.2|9993.2|10023.8|9983.8|10033.2|9993.2|10019.8|9979.8|0
1651115100000|2022-04-28 03:05:00|10022.6|9982.6|10020|9980|10024.4|9984.4|10016.8|9976.8|0
1651115400000|2022-04-28 03:10:00|10022.9|9982.9|10025.4|9985.4|10025.4|9985.4|10017.6|9977.6|0
1651115700000|2022-04-28 03:15:00|10017.2|9977.2|10010|9970|10017.2|9977.2|10010|9970|0
1651116000000|2022-04-28 03:20:00|10007.6|9967.6|9996.8|9956.8|10007.6|9967.6|9992|9952.2|0
1651116300000|2022-04-28 03:25:00|9995.6|9955.6|10016.3|9976.3|10016.3|9976.3|9995.6|9955.6|0
1651116600000|2022-04-28 03:30:00|10013.5|9973.5|10010.8|9970.8|10017.7|9977.7|10010.8|9970.8|0
1651116900000|2022-04-28 03:35:00|10011.1|9971.1|10005.2|9965.2|10011.8|9971.8|10005|9965|0
1651117200000|2022-04-28 03:40:00|10001.3|9961.3|9996.6|9956.6|10001.7|9961.7|9996|9956|0
1651117500000|2022-04-28 03:45:00|9995.9|9955.9|9990.5|9950.7|9999.3|9959.3|9990.5|9950.7|0
1651117800000|2022-04-28 03:50:00|9991.9|9952.1|10009.6|9969.6|10009.9|9969.9|9989.6|9949.8|0
1651118100000|2022-04-28 03:55:00|10010.6|9970.6|10002.9|9962.9|10011.1|9971.1|9990.7|9950.9|0
1651118400000|2022-04-28 04:00:00|10004.2|9964.2|10012.7|9972.7|10015.4|9975.4|10004.2|9964.2|0
1651118700000|2022-04-28 04:05:00|10008.5|9968.5|10008.6|9968.6|10012.3|9972.3|10007.8|9967.8|0
1651119000000|2022-04-28 04:10:00|10012.6|9972.6|10022.3|9982.3|10026|9986|10012.6|9972.6|0
1651119300000|2022-04-28 04:15:00|10019.3|9979.3|10014.2|9974.2|10019.3|9979.3|10013.3|9973.3|0
1651119600000|2022-04-28 04:20:00|10013.1|9973.1|10024.7|9984.7|10024.7|9984.7|10013.1|9973.1|0
1651119900000|2022-04-28 04:25:00|10026.1|9986.1|10023.7|9983.7|10027.8|9987.8|10021.2|9981.2|0
1651120200000|2022-04-28 04:30:00|10022.2|9982.2|10013|9973|10022.2|9982.2|10012.1|9972.1|0
1651120500000|2022-04-28 04:35:00|10017|9977|10021.2|9981.2|10022.1|9982.1|10016.9|9976.9|0
1651120800000|2022-04-28 04:40:00|10027.7|9987.7|10028.3|9988.3|10030.6|9990.6|10026|9986|0
1651121100000|2022-04-28 04:45:00|10027.9|9987.9|10026.7|9986.7|10028.8|9988.8|10026.6|9986.6|0
1651121400000|2022-04-28 04:50:00|10024.2|9984.2|10021.7|9981.7|10025.3|9985.3|10021.5|9981.5|0
1651121700000|2022-04-28 04:55:00|10017.5|9977.5|10019.6|9979.6|10022|9982|10017|9977|0
1651122000000|2022-04-28 05:00:00|10019.4|9979.4|10017.6|9977.6|10021.1|9981.1|10013.9|9973.9|0
1651122300000|2022-04-28 05:05:00|10020|9980|10015.3|9975.3|10023|9983|10015.3|9975.3|0
1651122600000|2022-04-28 05:10:00|10014.4|9974.4|10011.2|9971.2|10014.6|9974.6|10007.9|9967.9|0
1651122900000|2022-04-28 05:15:00|10004.2|9964.2|10000.6|9960.6|10006.3|9966.3|10000.3|9960.3|0
1651123200000|2022-04-28 05:20:00|10004.7|9964.7|10007.5|9967.5|10008.5|9968.5|10001.1|9961.1|0
1651123500000|2022-04-28 05:25:00|10007.8|9967.8|10001.4|9961.4|10007.8|9967.8|9997.1|9957.1|0
1651123800000|2022-04-28 05:30:00|10001.1|9961.1|9996.9|9956.9|10003.7|9963.7|9996.9|9956.9|0
1651124100000|2022-04-28 05:35:00|10004.6|9964.6|10003.2|9963.2|10005.5|9965.5|10001|9961|0
1651124400000|2022-04-28 05:40:00|10003.3|9963.3|10006.7|9966.7|10008.7|9968.7|10003.3|9963.3|0
1651124700000|2022-04-28 05:45:00|10008.1|9968.1|10015.4|9975.4|10015.4|9975.4|10005.3|9965.3|0
1651125000000|2022-04-28 05:50:00|10019|9979|10029.6|9989.6|10032.1|9992.1|10019|9979|0
1651125300000|2022-04-28 05:55:00|10032.9|9992.9|10031.1|9991.1|10032.9|9992.9|10026.1|9986.1|0
1651191000000|2022-04-29 00:10:00|10155.2|10114.6|10185.6|10145|10186.3|10145.7|10148|10107.4|0
1651191300000|2022-04-29 00:15:00|10185.8|10145.2|10198.7|10157.9|10201.1|10160.3|10179.9|10139.3|0
1651191600000|2022-04-29 00:20:00|10199.2|10158.4|10200.1|10159.3|10209.4|10168.6|10190.6|10150|0
1651191900000|2022-04-29 00:25:00|10197.3|10156.5|10186.2|10145.6|10197.3|10156.5|10186.2|10145.6|0
1651192200000|2022-04-29 00:30:00|10184.7|10144.1|10176.5|10135.9|10193|10152.4|10176.5|10135.9|0
1651192500000|2022-04-29 00:35:00|10170.1|10129.5|10168.2|10127.6|10171.2|10130.6|10157.7|10117.1|0
1651192800000|2022-04-29 00:40:00|10156.3|10115.7|10165.3|10124.7|10167.6|10127|10156.3|10115.7|0
1651193100000|2022-04-29 00:45:00|10167.9|10127.3|10166.7|10126.1|10168.7|10128.1|10160.5|10119.9|0
1651193400000|2022-04-29 00:50:00|10161.9|10121.3|10176.3|10135.7|10176.3|10135.7|10161|10120.4|0
1651193700000|2022-04-29 00:55:00|10178.1|10137.5|10163.2|10122.6|10178.1|10137.5|10161.5|10120.9|0
1651194000000|2022-04-29 01:00:00|10151|10110.4|10146.9|10106.3|10154.5|10113.9|10136.2|10095.8|0
1651194300000|2022-04-29 01:05:00|10144.5|10104.1|10139|10098.6|10144.5|10104.1|10137.9|10097.5|0
1651194600000|2022-04-29 01:10:00|10144.8|10104.4|10148.3|10107.7|10152.5|10111.9|10136.8|10096.4|0
1651194900000|2022-04-29 01:15:00|10146.8|10106.2|10151.4|10110.8|10152|10111.4|10146.5|10105.9|0
1651195200000|2022-04-29 01:20:00|10155.7|10115.1|10152.6|10112|10155.7|10115.1|10144.6|10104.2|0
1651195500000|2022-04-29 01:25:00|10149|10108.4|10156.7|10116.1|10156.7|10116.1|10147.7|10107.1|0
1651195800000|2022-04-29 01:30:00|10156.4|10115.8|10150.4|10109.8|10156.4|10115.8|10146.9|10106.3|0
1651196100000|2022-04-29 01:35:00|10149.6|10109|10146.9|10106.3|10149.6|10109|10142.3|10101.9|0
1651196400000|2022-04-29 01:40:00|10143.6|10103.2|10135.3|10094.9|10143.6|10103.2|10130.9|10090.5|0
1651196700000|2022-04-29 01:45:00|10137.3|10096.9|10127|10086.6|10137.7|10097.3|10122.8|10082.4|0
1651197000000|2022-04-29 01:50:00|10128.1|10087.7|10130.5|10090.1|10130.5|10090.1|10121.6|10081.2|0
1651197300000|2022-04-29 01:55:00|10130.2|10089.8|10123.5|10083.1|10131.2|10090.8|10121.8|10081.4|0
1651197600000|2022-04-29 02:00:00|10123.8|10083.4|10138.4|10098|10138.4|10098|10123.8|10083.4|0
1651197900000|2022-04-29 02:05:00|10139.6|10099.2|10129.2|10088.8|10139.6|10099.2|10117|10076.6|0
1651198200000|2022-04-29 02:10:00|10121|10080.6|10125.2|10084.8|10130.5|10090.1|10117|10076.6|0
1651198500000|2022-04-29 02:15:00|10124.6|10084.2|10126.9|10086.5|10126.9|10086.5|10121.1|10080.7|0
1651198800000|2022-04-29 02:20:00|10125|10084.6|10124.6|10084.2|10126|10085.6|10117.7|10077.3|0
1651199100000|2022-04-29 02:25:00|10124.3|10083.9|10124.5|10084.1|10126.4|10086|10120.2|10079.8|0
1651199400000|2022-04-29 02:30:00|10123.3|10082.9|10117|10076.6|10124.5|10084.1|10117|10076.6|0
1651199700000|2022-04-29 02:35:00|10116.3|10075.9|10109.9|10069.5|10121.3|10080.9|10109.9|10069.5|0
1651200000000|2022-04-29 02:40:00|10108.5|10068.1|10102|10061.6|10108.5|10068.1|10097.5|10057.1|0
1651200300000|2022-04-29 02:45:00|10103.3|10062.9|10102.3|10061.9|10103.5|10063.1|10100.3|10059.9|0
1651200600000|2022-04-29 02:50:00|10099.6|10059.2|10108.2|10067.8|10108.6|10068.2|10099.6|10059.2|0
1651200900000|2022-04-29 02:55:00|10108.9|10068.5|10122.6|10082.2|10122.7|10082.3|10108.9|10068.5|0
1651201200000|2022-04-29 03:00:00|10121.2|10080.8|10122.8|10082.4|10126|10085.6|10118.8|10078.4|0
1651201500000|2022-04-29 03:05:00|10119.8|10079.4|10120.5|10080.1|10120.5|10080.1|10111.1|10070.7|0
1651201800000|2022-04-29 03:10:00|10118.3|10077.9|10111.7|10071.3|10120.5|10080.1|10111.7|10071.3|0
1651202100000|2022-04-29 03:15:00|10111.6|10071.2|10117.3|10076.9|10118.8|10078.4|10111.6|10071.2|0
1651202400000|2022-04-29 03:20:00|10119.2|10078.8|10112.1|10071.7|10123.1|10082.7|10112.1|10071.7|0
1651202700000|2022-04-29 03:25:00|10114.9|10074.5|10113|10072.6|10119.7|10079.3|10107.8|10067.4|0
1651203000000|2022-04-29 03:30:00|10113.1|10072.7|10107.3|10066.9|10113.8|10073.4|10104.1|10063.7|0
1651203300000|2022-04-29 03:35:00|10106.6|10066.2|10100.6|10060.2|10106.6|10066.2|10097.6|10057.2|0
1651203600000|2022-04-29 03:40:00|10102|10061.6|10088.8|10048.6|10102|10061.6|10088.8|10048.6|0
1651203900000|2022-04-29 03:45:00|10088.3|10048.1|10089.1|10048.9|10091.6|10051.4|10086.3|10046.1|0
1651204200000|2022-04-29 03:50:00|10091.4|10051.2|10094.6|10054.4|10094.6|10054.4|10088.6|10048.4|0
1651204500000|2022-04-29 03:55:00|10092.4|10052.2|10094.7|10054.5|10097.6|10057.2|10092.4|10052.2|0
1651204800000|2022-04-29 04:00:00|10096.2|10055.8|10101.7|10061.3|10105.1|10064.7|10093.9|10053.7|0
1651205100000|2022-04-29 04:05:00|10107.8|10067.4|10109.1|10068.7|10109.8|10069.4|10101.9|10061.5|0
1651205400000|2022-04-29 04:10:00|10109.2|10068.8|10104.5|10064.1|10109.5|10069.1|10104.5|10064.1|0
1651205700000|2022-04-29 04:15:00|10106.5|10066.1|10116.7|10076.3|10116.7|10076.3|10105.7|10065.3|0
1651206000000|2022-04-29 04:20:00|10123|10082.6|10121.6|10081.2|10128.7|10088.3|10121.6|10081.2|0
1651206300000|2022-04-29 04:25:00|10120.1|10079.7|10110.8|10070.4|10120.1|10079.7|10110.8|10070.4|0
1651206600000|2022-04-29 04:30:00|10111.6|10071.2|10111.3|10070.9|10111.7|10071.3|10094.3|10054.1|0
1651206900000|2022-04-29 04:35:00|10109.9|10069.5|10106.3|10065.9|10111.3|10070.9|10104.7|10064.3|0
1651207200000|2022-04-29 04:40:00|10106.4|10066|10108.3|10067.9|10112.7|10072.3|10106.1|10065.7|0
1651207500000|2022-04-29 04:45:00|10107.4|10067|10110.3|10069.9|10114|10073.6|10106.3|10065.9|0
1651207800000|2022-04-29 04:50:00|10108.9|10068.5|10113.4|10073|10119.1|10078.7|10107.7|10067.3|0
1651208100000|2022-04-29 04:55:00|10118|10077.6|10116.5|10076.1|10119.1|10078.7|10112.2|10071.8|0
1651208400000|2022-04-29 05:00:00|10113.2|10072.8|10132.6|10092.2|10134.4|10094|10113.2|10072.8|0
1651208700000|2022-04-29 05:05:00|10131.7|10091.3|10125.9|10085.5|10132.2|10091.8|10123.7|10083.3|0
1651209000000|2022-04-29 05:10:00|10125.2|10084.8|10116|10075.6|10129.3|10088.9|10115.3|10074.9|0
1651209300000|2022-04-29 05:15:00|10114.9|10074.5|10104.9|10064.5|10114.9|10074.5|10100.6|10060.2|0
1651209600000|2022-04-29 05:20:00|10099.8|10059.4|10101.2|10060.8|10102.5|10062.1|10098.5|10058.1|0
1651209900000|2022-04-29 05:25:00|10104.1|10063.7|10097.9|10057.5|10104.1|10063.7|10097.9|10057.5|0
1651210200000|2022-04-29 05:30:00|10098.6|10058.2|10104.6|10064.2|10105.9|10065.5|10098.6|10058.2|0
1651210500000|2022-04-29 05:35:00|10104.1|10063.7|10118.3|10077.9|10120.1|10079.7|10104.1|10063.7|0
1651210800000|2022-04-29 05:40:00|10120.1|10079.7|10119.5|10079.1|10122.7|10082.3|10112.5|10072.1|0
1651211100000|2022-04-29 05:45:00|10121.6|10081.2|10127.5|10087.1|10127.5|10087.1|10117.8|10077.4|0
1651211400000|2022-04-29 05:50:00|10126.7|10086.3|10121|10080.6|10128.1|10087.7|10121|10080.6|0
1651211700000|2022-04-29 05:55:00|10120|10079.6|10132.2|10091.8|10132.2|10091.8|10120|10079.6|0
1651450200000|2022-05-02 00:10:00|9991.3|9951.5|10049.4|10009.2|10065.4|10025.2|9991.3|9951.5|0
1651450500000|2022-05-02 00:15:00|10051.9|10011.7|10039.1|9999.1|10073|10032.8|10039.1|9999.1|0
1651450800000|2022-05-02 00:20:00|10038.8|9998.8|10049|10008.8|10057|10016.8|10038.2|9998.2|0
1651451100000|2022-05-02 00:25:00|10047.1|10006.9|10035.1|9995.1|10059.2|10019|10035.1|9995.1|0
1651451400000|2022-05-02 00:30:00|10042.8|10002.8|10047.6|10007.4|10051.9|10011.7|10036.4|9996.4|0
1651451700000|2022-05-02 00:35:00|10044.1|10004.1|10032.8|9992.8|10046.1|10005.9|10032.8|9992.8|0
1651452000000|2022-05-02 00:40:00|10034.8|9994.8|10057.2|10017|10060.3|10020.1|10033.3|9993.3|0
1651452300000|2022-05-02 00:45:00|10061.9|10021.7|10039.8|9999.8|10066.6|10026.4|10039.8|9999.8|0
1651452600000|2022-05-02 00:50:00|10043.1|10003.1|10053.4|10013.2|10053.4|10013.2|10041.8|10001.8|0
1651452900000|2022-05-02 00:55:00|10049.8|10009.6|10059|10018.8|10061.9|10021.7|10046.6|10006.4|0
1651453200000|2022-05-02 01:00:00|10059.2|10019|10071.6|10031.4|10075.6|10035.4|10059.2|10019|0
1651453500000|2022-05-02 01:05:00|10067|10026.8|10085.9|10045.7|10085.9|10045.7|10061.9|10021.7|0
1651453800000|2022-05-02 01:10:00|10083.8|10043.6|10056.6|10016.4|10085.4|10045.2|10056.6|10016.4|0
1651454100000|2022-05-02 01:15:00|10059|10018.8|10043.7|10003.7|10059|10018.8|10043.7|10003.7|0
1651454400000|2022-05-02 01:20:00|10044.8|10004.8|10036.8|9996.8|10045.7|10005.5|10036|9996|0
1651454700000|2022-05-02 01:25:00|10038.2|9998.2|10054.9|10014.7|10054.9|10014.7|10038.2|9998.2|0
1651455000000|2022-05-02 01:30:00|10055.1|10014.9|10034.9|9994.9|10058.7|10018.5|10034.9|9994.9|0
1651455300000|2022-05-02 01:35:00|10031.5|9991.5|10030.8|9990.8|10032.7|9992.7|10025|9985|0
1651455600000|2022-05-02 01:40:00|10032.8|9992.8|10033|9993|10041.1|10001.1|10032.8|9992.8|0
1651455900000|2022-05-02 01:45:00|10033.4|9993.4|10033.1|9993.1|10038.1|9998.1|10023.1|9983.1|0
1651456200000|2022-05-02 01:50:00|10028.1|9988.1|10034.4|9994.4|10039|9999|10028.1|9988.1|0
1651456500000|2022-05-02 01:55:00|10032.6|9992.6|10012.3|9972.3|10032.6|9992.6|10010.5|9970.5|0
1651456800000|2022-05-02 02:00:00|10009.3|9969.3|10024.9|9984.9|10025.3|9985.3|10009.3|9969.3|0
1651457100000|2022-05-02 02:05:00|10028.1|9988.1|10028.9|9988.9|10032.1|9992.1|10026.4|9986.4|0
1651457400000|2022-05-02 02:10:00|10026.8|9986.8|10024.4|9984.4|10027.3|9987.3|10017.6|9977.6|0
1651457700000|2022-05-02 02:15:00|10026.1|9986.1|10020.9|9980.9|10032|9992|10020.2|9980.2|0
1651458000000|2022-05-02 02:20:00|10018.1|9978.1|10023.3|9983.3|10023.3|9983.3|10011.1|9971.1|0
1651458300000|2022-05-02 02:25:00|10019.3|9979.3|10014.1|9974.1|10022.5|9982.5|10011.3|9971.3|0
1651458600000|2022-05-02 02:30:00|10013.5|9973.5|10010.9|9970.9|10014.9|9974.9|10008.8|9968.8|0
1651458900000|2022-05-02 02:35:00|10010.6|9970.6|10012.3|9972.3|10012.4|9972.4|10005.4|9965.4|0
1651459200000|2022-05-02 02:40:00|10010.3|9970.3|10026.6|9986.6|10026.6|9986.6|10010|9970|0
1651459500000|2022-05-02 02:45:00|10027.3|9987.3|10025.6|9985.6|10028.3|9988.3|10024.2|9984.2|0
1651459800000|2022-05-02 02:50:00|10022.7|9982.7|10020.3|9980.3|10024.2|9984.2|10017.5|9977.5|0
1651460100000|2022-05-02 02:55:00|10022.6|9982.6|10022.5|9982.5|10024.9|9984.9|10019.3|9979.3|0
1651460400000|2022-05-02 03:00:00|10027.8|9987.8|10025.4|9985.4|10031|9991|10022.7|9982.7|0
1651460700000|2022-05-02 03:05:00|10023.8|9983.8|10034.4|9994.4|10034.7|9994.7|10021|9981|0
1651461000000|2022-05-02 03:10:00|10035.1|9995.1|10046.5|10006.3|10048.7|10008.5|10034.4|9994.4|0
1651461300000|2022-05-02 03:15:00|10045.5|10005.3|10055.8|10015.6|10055.8|10015.6|10040.2|10000.2|0
1651461600000|2022-05-02 03:20:00|10061.9|10021.7|10053.9|10013.7|10066.9|10026.7|10053.9|10013.7|0
1651461900000|2022-05-02 03:25:00|10055.7|10015.5|10053.1|10012.9|10060.4|10020.2|10049.5|10009.3|0
1651462200000|2022-05-02 03:30:00|10061.4|10021.2|10065|10024.8|10065.6|10025.4|10061.4|10021.2|0
1651462500000|2022-05-02 03:35:00|10064.5|10024.3|10066.8|10026.6|10067.7|10027.5|10060.6|10020.4|0
1651462800000|2022-05-02 03:40:00|10067.8|10027.6|10065.6|10025.4|10076.9|10036.7|10064.4|10024.2|0
1651463100000|2022-05-02 03:45:00|10065.5|10025.3|10066.7|10026.5|10066.7|10026.5|10058.9|10018.7|0
1651463400000|2022-05-02 03:50:00|10070|10029.8|10061.6|10021.4|10070|10029.8|10059.8|10019.6|0
1651463700000|2022-05-02 03:55:00|10063.6|10023.4|10068.6|10028.4|10071.6|10031.4|10063.6|10023.4|0
1651464000000|2022-05-02 04:00:00|10067.1|10026.9|10070.7|10030.5|10073.4|10033.2|10066.6|10026.4|0
1651464300000|2022-05-02 04:05:00|10070.8|10030.6|10081.6|10041.4|10081.6|10041.4|10070.2|10030|0
1651464600000|2022-05-02 04:10:00|10087|10046.8|10082.6|10042.4|10087|10046.8|10077.9|10037.7|0
1651464900000|2022-05-02 04:15:00|10081.9|10041.7|10074.7|10034.5|10081.9|10041.7|10074.7|10034.5|0
1651465200000|2022-05-02 04:20:00|10076|10035.8|10082.5|10042.3|10084.3|10044.1|10076|10035.8|0
1651465500000|2022-05-02 04:25:00|10082.3|10042.1|10082.1|10041.9|10085.2|10045|10081|10040.8|0
1651465800000|2022-05-02 04:30:00|10083.3|10043.1|10081.2|10041|10085.4|10045.2|10079.4|10039.2|0
1651466100000|2022-05-02 04:35:00|10076.7|10036.5|10080.9|10040.7|10084.9|10044.7|10076.7|10036.5|0
1651466400000|2022-05-02 04:40:00|10082.2|10042|10079.6|10039.4|10082.2|10042|10076.4|10036.2|0
1651466700000|2022-05-02 04:45:00|10078.9|10038.7|10094.7|10054.5|10094.7|10054.5|10076.9|10036.7|0
1651467000000|2022-05-02 04:50:00|10095.3|10054.9|10080.4|10040.2|10095.3|10054.9|10080.4|10040.2|0
1651467300000|2022-05-02 04:55:00|10079.7|10039.5|10082.4|10042.2|10085.5|10045.3|10079.1|10038.9|0
1651467600000|2022-05-02 05:00:00|10085.7|10045.5|10079.8|10039.6|10085.7|10045.5|10076.9|10036.7|0
1651467900000|2022-05-02 05:05:00|10082.8|10042.6|10083|10042.8|10084.1|10043.9|10080|10039.8|0
1651468200000|2022-05-02 05:10:00|10085|10044.8|10078.6|10038.4|10085|10044.8|10077.2|10037|0
1651468500000|2022-05-02 05:15:00|10079.1|10038.9|10083.2|10043|10084.8|10044.6|10077.5|10037.3|0
1651468800000|2022-05-02 05:20:00|10082.8|10042.6|10085.2|10045|10085.2|10045|10079.7|10039.5|0
1651469100000|2022-05-02 05:25:00|10087.3|10047.1|10088|10047.8|10090.8|10050.6|10086.5|10046.3|0
1651469400000|2022-05-02 05:30:00|10087.2|10047|10090.5|10050.3|10092.5|10052.3|10087.2|10047|0
1651469700000|2022-05-02 05:35:00|10090|10049.8|10083.7|10043.5|10092|10051.8|10083|10042.8|0
1651470000000|2022-05-02 05:40:00|10087.7|10047.5|10077.3|10037.1|10088.1|10047.9|10077.3|10037.1|0
1651470300000|2022-05-02 05:45:00|10077.5|10037.3|10074|10033.8|10078.1|10037.9|10074|10033.8|0
1651470600000|2022-05-02 05:50:00|10074.3|10034.1|10080|10039.8|10088.2|10048|10073.6|10033.4|0
1651470900000|2022-05-02 05:55:00|10075.2|10035|10075.2|10035|10082|10041.8|10074.4|10034.2|0
1651536600000|2022-05-03 00:10:00|10060.6|10020.4|10061.7|10021.5|10062.2|10022|10045.7|10005.5|0
1651536900000|2022-05-03 00:15:00|10051.1|10010.9|10068.8|10028.6|10074.1|10033.9|10051.1|10010.9|0
1651537200000|2022-05-03 00:20:00|10074.1|10033.9|10080|10039.8|10080.4|10040.2|10066.1|10025.9|0
1651537500000|2022-05-03 00:25:00|10075.1|10034.9|10072.2|10032|10081.8|10041.6|10066.5|10026.3|0
1651537800000|2022-05-03 00:30:00|10082.2|10042|10090.2|10050|10094.1|10053.9|10078|10037.8|0
1651538100000|2022-05-03 00:35:00|10088.1|10047.9|10079.9|10039.7|10088.5|10048.3|10072.1|10031.9|0
1651538400000|2022-05-03 00:40:00|10081.6|10041.4|10099.4|10059|10108.2|10067.8|10081.6|10041.4|0
1651538700000|2022-05-03 00:45:00|10099.6|10059.2|10104.9|10064.5|10104.9|10064.5|10099.1|10058.7|0
1651539000000|2022-05-03 00:50:00|10104.5|10064.1|10097.8|10057.4|10104.5|10064.1|10097.4|10057|0
1651539300000|2022-05-03 00:55:00|10105.7|10065.3|10094.1|10053.9|10112|10071.6|10093.2|10053|0
1651539600000|2022-05-03 01:00:00|10093|10052.8|10110.1|10069.7|10110.1|10069.7|10087.7|10047.5|0
1651539900000|2022-05-03 01:05:00|10117.4|10077|10105.3|10064.9|10117.4|10077|10105.3|10064.9|0
1651540200000|2022-05-03 01:10:00|10104.4|10064|10113.6|10073.2|10115|10074.6|10104.4|10064|0
1651540500000|2022-05-03 01:15:00|10111.9|10071.5|10111.2|10070.8|10122|10081.6|10111.2|10070.8|0
1651540800000|2022-05-03 01:20:00|10110.5|10070.1|10115.7|10075.3|10115.7|10075.3|10103.5|10063.1|0
1651541100000|2022-05-03 01:25:00|10112|10071.6|10116|10075.6|10117.6|10077.2|10106.9|10066.5|0
1651541400000|2022-05-03 01:30:00|10114.6|10074.2|10103.3|10062.9|10114.6|10074.2|10103.3|10062.9|0
1651541700000|2022-05-03 01:35:00|10101.1|10060.7|10095.3|10054.9|10107.6|10067.2|10094.5|10054.3|0
1651542000000|2022-05-03 01:40:00|10095.8|10055.4|10073.5|10033.3|10095.8|10055.4|10072.6|10032.4|0
1651542300000|2022-05-03 01:45:00|10070|10029.8|10077.8|10037.6|10079.5|10039.3|10068.7|10028.5|0
1651542600000|2022-05-03 01:50:00|10083.5|10043.3|10095.6|10055.2|10100.3|10059.9|10083.5|10043.3|0
1651542900000|2022-05-03 01:55:00|10101.1|10060.7|10100.9|10060.5|10101.1|10060.7|10093.9|10053.7|0
1651543200000|2022-05-03 02:00:00|10100|10059.6|10105.4|10065|10109.4|10069|10098.2|10057.8|0
1651543500000|2022-05-03 02:05:00|10103.2|10062.8|10105.1|10064.7|10108.9|10068.5|10103.2|10062.8|0
1651543800000|2022-05-03 02:10:00|10105.4|10065|10102.2|10061.8|10105.4|10065|10096.4|10056|0
1651544100000|2022-05-03 02:15:00|10098.4|10058|10103.4|10063|10108.1|10067.7|10097.1|10056.7|0
1651544400000|2022-05-03 02:20:00|10105.1|10064.7|10104.1|10063.7|10107.7|10067.3|10101.4|10061|0
1651544700000|2022-05-03 02:25:00|10102|10061.6|10109.4|10069|10111.5|10071.1|10102|10061.6|0
1651545000000|2022-05-03 02:30:00|10112.7|10072.3|10122.6|10082.2|10122.6|10082.2|10107.9|10067.5|0
1651545300000|2022-05-03 02:35:00|10119.7|10079.3|10115.6|10075.2|10121.4|10081|10113.7|10073.3|0
1651545600000|2022-05-03 02:40:00|10113.8|10073.4|10119.5|10079.1|10121.5|10081.1|10113.8|10073.4|0
1651545900000|2022-05-03 02:45:00|10119.7|10079.3|10112.2|10071.8|10119.7|10079.3|10112.2|10071.8|0
1651546200000|2022-05-03 02:50:00|10117|10076.6|10123.5|10083.1|10127.2|10086.8|10116.5|10076.1|0
1651546500000|2022-05-03 02:55:00|10123.7|10083.3|10126.8|10086.4|10128.5|10088.1|10122.5|10082.1|0
1651546800000|2022-05-03 03:00:00|10123.3|10082.9|10122.7|10082.3|10127.8|10087.4|10121.2|10080.8|0
1651547100000|2022-05-03 03:05:00|10121.9|10081.5|10121.8|10081.4|10121.9|10081.5|10115.3|10074.9|0
1651547400000|2022-05-03 03:10:00|10122.9|10082.5|10126.5|10086.1|10128.9|10088.5|10121.7|10081.3|0
1651547700000|2022-05-03 03:15:00|10124.5|10084.1|10117.8|10077.4|10124.8|10084.4|10117.8|10077.4|0
1651548000000|2022-05-03 03:20:00|10118.5|10078.1|10117.2|10076.8|10119.5|10079.1|10116.3|10075.9|0
1651548300000|2022-05-03 03:25:00|10117.9|10077.5|10116.8|10076.4|10120.2|10079.8|10116|10075.6|0
1651548600000|2022-05-03 03:30:00|10118.2|10077.8|10117.7|10077.3|10121.3|10080.9|10116.1|10075.7|0
1651548900000|2022-05-03 03:35:00|10117.5|10077.1|10116|10075.6|10129.3|10088.9|10115.4|10075|0
1651549200000|2022-05-03 03:40:00|10111.9|10071.5|10113.5|10073.1|10121.4|10081|10111.3|10070.9|0
1651549500000|2022-05-03 03:45:00|10111.8|10071.4|10108.3|10067.9|10113.2|10072.8|10104.5|10064.1|0
1651549800000|2022-05-03 03:50:00|10106.8|10066.4|10092.9|10052.7|10106.8|10066.4|10092.9|10052.7|0
1651550100000|2022-05-03 03:55:00|10093.2|10053|10101.3|10060.9|10101.3|10060.9|10093.2|10053|0
1651550400000|2022-05-03 04:00:00|10099.9|10059.5|10093.5|10053.3|10101.9|10061.5|10093.5|10053.3|0
1651550700000|2022-05-03 04:05:00|10090|10049.8|10103.1|10062.7|10103.1|10062.7|10090|10049.8|0
1651551000000|2022-05-03 04:10:00|10102.3|10061.9|10108.8|10068.4|10108.8|10068.4|10101|10060.6|0
1651551300000|2022-05-03 04:15:00|10108.5|10068.1|10107.9|10067.5|10111|10070.6|10106.8|10066.4|0
1651551600000|2022-05-03 04:20:00|10109.7|10069.3|10101.7|10061.3|10109.7|10069.3|10101.7|10061.3|0
1651551900000|2022-05-03 04:25:00|10102.6|10062.2|10102.9|10062.5|10106.6|10066.2|10100.9|10060.5|0
1651552200000|2022-05-03 04:30:00|10102.3|10061.9|10056|10015.8|10102.3|10061.9|10043.5|10003.5|0
1651552500000|2022-05-03 04:35:00|10056.2|10016|10059.6|10019.4|10062.4|10022.2|10052.7|10012.5|0
1651552800000|2022-05-03 04:40:00|10059.1|10018.9|10070.3|10030.1|10073|10032.8|10059.1|10018.9|0
1651553100000|2022-05-03 04:45:00|10071.4|10031.2|10068.6|10028.4|10072.7|10032.5|10067.1|10026.9|0
1651553400000|2022-05-03 04:50:00|10062.6|10022.4|10066.6|10026.4|10066.6|10026.4|10060.5|10020.3|0
1651553700000|2022-05-03 04:55:00|10071|10030.8|10068.3|10028.1|10074.2|10034|10068.3|10028.1|0
1651554000000|2022-05-03 05:00:00|10071.2|10031|10067.8|10027.6|10078.9|10038.7|10067.8|10027.6|0
1651554300000|2022-05-03 05:05:00|10065.8|10025.6|10070.7|10030.5|10071.5|10031.3|10065.8|10025.6|0
1651554600000|2022-05-03 05:10:00|10069.7|10029.5|10071.9|10031.7|10072.5|10032.3|10068.2|10028|0
1651554900000|2022-05-03 05:15:00|10069.8|10029.6|10066|10025.8|10072|10031.8|10066|10025.8|0
1651555200000|2022-05-03 05:20:00|10071.7|10031.5|10084.1|10043.9|10085.5|10045.3|10071.7|10031.5|0
1651555500000|2022-05-03 05:25:00|10080.6|10040.4|10083.5|10043.3|10086.7|10046.5|10080.1|10039.9|0
1651555800000|2022-05-03 05:30:00|10082.1|10041.9|10083.4|10043.2|10089.3|10049.1|10082.1|10041.9|0
1651556100000|2022-05-03 05:35:00|10087.4|10047.2|10089.8|10049.6|10092|10051.8|10087.4|10047.2|0
1651556400000|2022-05-03 05:40:00|10090.7|10050.5|10093.3|10053.1|10096.4|10056|10090.7|10050.5|0
1651556700000|2022-05-03 05:45:00|10092.8|10052.6|10087.6|10047.4|10092.8|10052.6|10086.1|10045.9|0
1651557000000|2022-05-03 05:50:00|10086.3|10046.1|10090.4|10050.2|10093|10052.8|10086.3|10046.1|0
1651557300000|2022-05-03 05:55:00|10090.3|10050.1|10095.2|10054.9|10095.2|10054.9|10087.5|10047.3|0
1651623000000|2022-05-04 00:10:00|10152.4|10111.8|10191.2|10150.6|10202.5|10161.7|10152.4|10111.8|0
1651623300000|2022-05-04 00:15:00|10192.1|10151.5|10186.1|10145.5|10192.1|10151.5|10182.7|10142.1|0
1651623600000|2022-05-04 00:20:00|10186.8|10146.2|10200.8|10160|10200.8|10160|10185.4|10144.8|0
1651623900000|2022-05-04 00:25:00|10202|10161.2|10210.2|10169.4|10211.9|10171.1|10200.5|10159.7|0
1651624200000|2022-05-04 00:30:00|10211|10170.2|10227.7|10186.9|10227.7|10186.9|10199|10158.2|0
1651624500000|2022-05-04 00:35:00|10227|10186.2|10232|10191.2|10237.6|10196.8|10225.3|10184.5|0
1651624800000|2022-05-04 00:40:00|10227.6|10186.8|10218|10177.2|10236.7|10195.9|10218|10177.2|0
1651625100000|2022-05-04 00:45:00|10219.6|10178.8|10225.5|10184.7|10225.5|10184.7|10218.2|10177.4|0
1651625400000|2022-05-04 00:50:00|10220.7|10179.9|10214.2|10173.4|10221.6|10180.8|10214.2|10173.4|0
1651625700000|2022-05-04 00:55:00|10218.2|10177.4|10211.2|10170.4|10218.2|10177.4|10210.3|10169.5|0
1651626000000|2022-05-04 01:00:00|10205.3|10164.5|10221.1|10180.3|10221.1|10180.3|10196.1|10155.3|0
1651626300000|2022-05-04 01:05:00|10220.3|10179.5|10207.7|10166.9|10222|10181.2|10207.7|10166.9|0
1651626600000|2022-05-04 01:10:00|10201.9|10161.1|10197.1|10156.3|10201.9|10161.1|10191.6|10151|0
1651626900000|2022-05-04 01:15:00|10201|10160.2|10205.9|10165.1|10210|10169.2|10201|10160.2|0
1651627200000|2022-05-04 01:20:00|10214.3|10173.5|10198.1|10157.3|10214.3|10173.5|10198.1|10157.3|0
1651627500000|2022-05-04 01:25:00|10196|10155.2|10198.7|10157.9|10198.7|10157.9|10193.9|10153.3|0
1651627800000|2022-05-04 01:30:00|10198|10157.2|10203.9|10163.1|10203.9|10163.1|10192.2|10151.6|0
1651628100000|2022-05-04 01:35:00|10202.4|10161.6|10200.5|10159.7|10204.4|10163.6|10198.6|10157.8|0
1651628400000|2022-05-04 01:40:00|10201.9|10161.1|10212.7|10171.9|10213.7|10172.9|10201.9|10161.1|0
1651628700000|2022-05-04 01:45:00|10217.1|10176.3|10204.7|10163.9|10218.3|10177.5|10204.7|10163.9|0
1651629000000|2022-05-04 01:50:00|10208.9|10168.1|10198.7|10157.9|10208.9|10168.1|10198.7|10157.9|0
1651629300000|2022-05-04 01:55:00|10196.2|10155.4|10189.3|10148.7|10199.8|10159|10182.3|10141.7|0
1651629600000|2022-05-04 02:00:00|10189.8|10149.2|10192.5|10151.9|10193|10152.4|10185.1|10144.5|0
1651629900000|2022-05-04 02:05:00|10194.1|10153.5|10174.8|10134.2|10194.1|10153.5|10174.8|10134.2|0
1651630200000|2022-05-04 02:10:00|10176.4|10135.8|10179.4|10138.8|10184.4|10143.8|10176.4|10135.8|0
1651630500000|2022-05-04 02:15:00|10178.3|10137.7|10176.9|10136.3|10180.2|10139.6|10167.2|10126.6|0
1651630800000|2022-05-04 02:20:00|10176.7|10136.1|10174.1|10133.5|10178.6|10138|10174.1|10133.5|0
1651631100000|2022-05-04 02:25:00|10178.1|10137.5|10172.1|10131.5|10178.3|10137.7|10171.3|10130.7|0
1651631400000|2022-05-04 02:30:00|10172.3|10131.7|10170.8|10130.2|10174.3|10133.7|10170.8|10130.2|0
1651631700000|2022-05-04 02:35:00|10162.9|10122.3|10169|10128.4|10172.8|10132.2|10162.9|10122.3|0
1651632000000|2022-05-04 02:40:00|10168.6|10128|10161.4|10120.8|10175.2|10134.6|10161.4|10120.8|0
1651632300000|2022-05-04 02:45:00|10161.2|10120.6|10157.6|10117|10165.9|10125.3|10157.6|10117|0
1651632600000|2022-05-04 02:50:00|10159|10118.4|10156.2|10115.6|10162.2|10121.6|10152.1|10111.5|0
1651632900000|2022-05-04 02:55:00|10154.7|10114.1|10156.6|10116|10157.5|10116.9|10150.6|10110|0
1651633200000|2022-05-04 03:00:00|10156.2|10115.6|10148.6|10108|10156.2|10115.6|10147.4|10106.8|0
1651633500000|2022-05-04 03:05:00|10145|10104.6|10150.8|10110.2|10150.8|10110.2|10142.6|10102.2|0
1651633800000|2022-05-04 03:10:00|10151.7|10111.1|10163.4|10122.8|10163.4|10122.8|10149.4|10108.8|0
1651634100000|2022-05-04 03:15:00|10163.5|10122.9|10152.8|10112.2|10163.5|10122.9|10152.8|10112.2|0
1651634400000|2022-05-04 03:20:00|10153.7|10113.1|10148.3|10107.7|10156.8|10116.2|10148.3|10107.7|0
1651634700000|2022-05-04 03:25:00|10150.2|10109.6|10155.2|10114.6|10155.2|10114.6|10150.2|10109.6|0
1651635000000|2022-05-04 03:30:00|10151.8|10111.2|10162|10121.4|10162|10121.4|10150.1|10109.5|0
1651635300000|2022-05-04 03:35:00|10158.9|10118.3|10139.7|10099.3|10158.9|10118.3|10139.7|10099.3|0
1651635600000|2022-05-04 03:40:00|10137.9|10097.5|10134|10093.6|10138.6|10098.2|10130|10089.6|0
1651635900000|2022-05-04 03:45:00|10135.2|10094.8|10135.6|10095.2|10136.2|10095.8|10132.4|10092|0
1651636200000|2022-05-04 03:50:00|10134.3|10093.9|10138.6|10098.2|10140.1|10099.7|10134.3|10093.9|0
1651636500000|2022-05-04 03:55:00|10139|10098.6|10142.3|10101.9|10142.3|10101.9|10137|10096.6|0
1651636800000|2022-05-04 04:00:00|10144.9|10104.5|10150.3|10109.7|10152.9|10112.3|10144.9|10104.5|0
1651637100000|2022-05-04 04:05:00|10149.1|10108.5|10141.6|10101.2|10149.7|10109.1|10139|10098.6|0
1651637400000|2022-05-04 04:10:00|10144.5|10104.1|10152.4|10111.8|10152.4|10111.8|10141.4|10101|0
1651637700000|2022-05-04 04:15:00|10153.4|10112.8|10154.1|10113.5|10155.7|10115.1|10151.1|10110.5|0
1651638000000|2022-05-04 04:20:00|10153.4|10112.8|10161.9|10121.3|10161.9|10121.3|10153.4|10112.8|0
1651638300000|2022-05-04 04:25:00|10157|10116.4|10151.7|10111.1|10157|10116.4|10151.6|10111|0
1651638600000|2022-05-04 04:30:00|10149.3|10108.7|10151.1|10110.5|10153.6|10113|10147.6|10107|0
1651638900000|2022-05-04 04:35:00|10148.2|10107.6|10154.4|10113.8|10154.4|10113.8|10147.9|10107.3|0
1651639200000|2022-05-04 04:40:00|10151.9|10111.3|10162|10121.4|10162|10121.4|10151.9|10111.3|0
1651639500000|2022-05-04 04:45:00|10158.3|10117.7|10153.6|10113|10159.1|10118.5|10153|10112.4|0
1651639800000|2022-05-04 04:50:00|10155.4|10114.8|10145.8|10105.2|10155.4|10114.8|10141.1|10100.7|0
1651640100000|2022-05-04 04:55:00|10150.9|10110.3|10157.8|10117.2|10157.8|10117.2|10149.4|10108.8|0
1651640400000|2022-05-04 05:00:00|10155|10114.4|10162.8|10122.2|10162.8|10122.2|10152.4|10111.8|0
1651640700000|2022-05-04 05:05:00|10161.9|10121.3|10165.6|10125|10165.8|10125.2|10161.9|10121.3|0
1651641000000|2022-05-04 05:10:00|10170.4|10129.8|10166.7|10126.1|10170.4|10129.8|10166.4|10125.8|0
1651641300000|2022-05-04 05:15:00|10168.7|10128.1|10156.3|10115.7|10168.7|10128.1|10156.3|10115.7|0
1651641600000|2022-05-04 05:20:00|10157.6|10117|10157.4|10116.8|10157.8|10117.2|10153.5|10112.9|0
1651641900000|2022-05-04 05:25:00|10156.7|10116.1|10151.5|10110.9|10156.8|10116.2|10151.5|10110.9|0
1651642200000|2022-05-04 05:30:00|10147|10106.4|10150.6|10110|10150.9|10110.3|10147|10106.4|0
1651642500000|2022-05-04 05:35:00|10149.9|10109.3|10150.8|10110.2|10152.7|10112.1|10147.7|10107.1|0
1651642800000|2022-05-04 05:40:00|10149.3|10108.7|10148.6|10108|10155.2|10114.6|10148.6|10108|0
1651643100000|2022-05-04 05:45:00|10144.4|10104|10139.4|10099|10146.9|10106.3|10139.4|10099|0
1651643400000|2022-05-04 05:50:00|10140.9|10100.5|10146.1|10105.5|10153.5|10112.9|10135.8|10095.4|0
1651643700000|2022-05-04 05:55:00|10144.7|10104.3|10147.6|10107|10149.6|10109|10144.7|10104.3|0
1651709400000|2022-05-05 00:10:00|10329.5|10288.3|10330.1|10288.9|10330.1|10288.9|10314|10272.8|0
1651709700000|2022-05-05 00:15:00|10325.5|10284.3|10291.8|10250.8|10325.5|10284.3|10291.8|10250.8|0
1651710000000|2022-05-05 00:20:00|10284.2|10243.2|10274.5|10233.5|10298.9|10257.7|10274.5|10233.5|0
1651710300000|2022-05-05 00:25:00|10275|10234|10277|10236|10286.1|10245.1|10273.1|10232.1|0
1651710600000|2022-05-05 00:30:00|10277.3|10236.3|10316|10274.8|10316|10274.8|10277.3|10236.3|0
1651710900000|2022-05-05 00:35:00|10319.2|10278|10308.6|10267.4|10319.2|10278|10292.6|10251.6|0
1651711200000|2022-05-05 00:40:00|10304|10262.8|10288.2|10247.2|10308.1|10266.9|10288.2|10247.2|0
1651711500000|2022-05-05 00:45:00|10283|10242|10291.1|10250.1|10292.3|10251.3|10281.6|10240.6|0
1651711800000|2022-05-05 00:50:00|10293|10252|10287.5|10246.5|10293|10252|10283.9|10242.9|0
1651712100000|2022-05-05 00:55:00|10289.3|10248.3|10295.2|10254.2|10295.2|10254.2|10283.6|10242.6|0
1651712400000|2022-05-05 01:00:00|10297.5|10256.3|10293.5|10252.5|10302|10260.8|10292.7|10251.7|0
1651712700000|2022-05-05 01:05:00|10296.5|10255.3|10293|10252|10302.4|10261.2|10293|10252|0
1651713000000|2022-05-05 01:10:00|10290.3|10249.3|10289|10248|10298.2|10257|10289|10248|0
1651713300000|2022-05-05 01:15:00|10288.7|10247.7|10271.5|10230.5|10288.7|10247.7|10271.5|10230.5|0
1651713600000|2022-05-05 01:20:00|10271.8|10230.8|10273.2|10232.2|10273.2|10232.2|10261.1|10220.1|0
1651713900000|2022-05-05 01:25:00|10279.5|10238.5|10306.9|10265.7|10306.9|10265.7|10279.3|10238.3|0
1651714200000|2022-05-05 01:30:00|10309.3|10268.1|10300.5|10259.3|10310.4|10269.2|10300.5|10259.3|0
1651714500000|2022-05-05 01:35:00|10300.8|10259.6|10305.2|10264|10306.4|10265.2|10299.1|10257.9|0
1651714800000|2022-05-05 01:40:00|10307.5|10266.3|10311.1|10269.9|10311.1|10269.9|10306.8|10265.6|0
1651715100000|2022-05-05 01:45:00|10316.8|10275.6|10334.1|10292.9|10334.1|10292.9|10315.6|10274.4|0
1651715400000|2022-05-05 01:50:00|10334.4|10293.2|10335.3|10294.1|10340.2|10299|10330|10288.8|0
1651715700000|2022-05-05 01:55:00|10333|10291.8|10331.2|10290|10339|10297.8|10327.9|10286.7|0
1651716000000|2022-05-05 02:00:00|10332.2|10291|10322.9|10281.7|10332.2|10291|10322.1|10280.9|0
1651716300000|2022-05-05 02:05:00|10324.1|10282.9|10318.8|10277.6|10324.1|10282.9|10314.5|10273.3|0
1651716600000|2022-05-05 02:10:00|10321.9|10280.7|10331.1|10289.9|10338|10296.8|10321.9|10280.7|0
1651716900000|2022-05-05 02:15:00|10327.3|10286.1|10314.1|10272.9|10327.3|10286.1|10314.1|10272.9|0
1651717200000|2022-05-05 02:20:00|10315.1|10273.9|10304.1|10262.9|10317.3|10276.1|10304.1|10262.9|0
1651717500000|2022-05-05 02:25:00|10306|10264.8|10304.2|10263|10306|10264.8|10296.9|10255.7|0
1651717800000|2022-05-05 02:30:00|10302.7|10261.5|10294.5|10253.5|10306|10264.8|10292.7|10251.7|0
1651718100000|2022-05-05 02:35:00|10289.8|10248.8|10285.5|10244.5|10289.8|10248.8|10277.8|10236.8|0
1651718400000|2022-05-05 02:40:00|10288.7|10247.7|10290.2|10249.2|10300.1|10258.9|10287.5|10246.5|0
1651718700000|2022-05-05 02:45:00|10290.5|10249.5|10290.3|10249.3|10295.4|10254.4|10288.2|10247.2|0
1651719000000|2022-05-05 02:50:00|10298.2|10257|10300.5|10259.3|10306.3|10265.1|10296.2|10255|0
1651719300000|2022-05-05 02:55:00|10303.1|10261.9|10292.9|10251.9|10306.5|10265.3|10292.2|10251.2|0
1651719600000|2022-05-05 03:00:00|10292.4|10251.4|10296.9|10255.7|10300.8|10259.6|10292.4|10251.4|0
1651719900000|2022-05-05 03:05:00|10298.1|10256.9|10301.8|10260.6|10301.8|10260.6|10294.8|10253.8|0
1651720200000|2022-05-05 03:10:00|10305.1|10263.9|10310.6|10269.4|10310.6|10269.4|10305.1|10263.9|0
1651720500000|2022-05-05 03:15:00|10315.4|10274.2|10314.2|10273|10316.7|10275.5|10311.8|10270.6|0
1651720800000|2022-05-05 03:20:00|10324.9|10283.7|10323.5|10282.3|10325.5|10284.3|10318.9|10277.7|0
1651721100000|2022-05-05 03:25:00|10326.7|10285.5|10328.5|10287.3|10332.9|10291.7|10324.5|10283.3|0
1651721400000|2022-05-05 03:30:00|10327.1|10285.9|10324.2|10283|10331.8|10290.6|10322.2|10281|0
1651721700000|2022-05-05 03:35:00|10327.7|10286.5|10334.7|10293.5|10337|10295.8|10325.9|10284.7|0
1651722000000|2022-05-05 03:40:00|10336.6|10295.4|10336.5|10295.3|10336.6|10295.4|10331.3|10290.1|0
1651722300000|2022-05-05 03:45:00|10334.3|10293.1|10327.6|10286.4|10335|10293.8|10327.6|10286.4|0
1651722600000|2022-05-05 03:50:00|10325.4|10284.2|10320.6|10279.4|10325.4|10284.2|10317.7|10276.5|0
1651722900000|2022-05-05 03:55:00|10325|10283.8|10325.1|10283.9|10326.6|10285.4|10321.9|10280.7|0
1651723200000|2022-05-05 04:00:00|10323.2|10282|10321.9|10280.7|10324.8|10283.6|10316.9|10275.7|0
1651723500000|2022-05-05 04:05:00|10317.1|10275.9|10315.7|10274.5|10317.1|10275.9|10313.9|10272.7|0
1651723800000|2022-05-05 04:10:00|10319.9|10278.7|10307.5|10266.3|10319.9|10278.7|10306.3|10265.1|0
1651724100000|2022-05-05 04:15:00|10304.9|10263.7|10306.9|10265.7|10311|10269.8|10304.1|10262.9|0
1651724400000|2022-05-05 04:20:00|10303.9|10262.7|10305.7|10264.5|10307.7|10266.5|10302.1|10260.9|0
1651724700000|2022-05-05 04:25:00|10309.5|10268.3|10310.2|10269|10310.2|10269|10302.9|10261.7|0
1651725000000|2022-05-05 04:30:00|10310|10268.8|10304.9|10263.7|10311|10269.8|10304|10262.8|0
1651725300000|2022-05-05 04:35:00|10303.5|10262.3|10306.7|10265.5|10306.7|10265.5|10296.4|10255.2|0
1651725600000|2022-05-05 04:40:00|10305.7|10264.5|10311.3|10270.1|10311.3|10270.1|10303.4|10262.2|0
1651725900000|2022-05-05 04:45:00|10309.5|10268.3|10318.5|10277.3|10318.5|10277.3|10309.5|10268.3|0
1651726200000|2022-05-05 04:50:00|10318.3|10277.1|10323.8|10282.6|10323.9|10282.7|10318.3|10277.1|0
1651726500000|2022-05-05 04:55:00|10324.8|10283.6|10323.8|10282.6|10328.9|10287.7|10322|10280.8|0
1651726800000|2022-05-05 05:00:00|10318.6|10277.4|10321.6|10280.4|10323.6|10282.4|10317.1|10275.9|0
1651727100000|2022-05-05 05:05:00|10321.1|10279.9|10320.4|10279.2|10325.6|10284.4|10319.1|10277.9|0
1651727400000|2022-05-05 05:10:00|10318.6|10277.4|10323.6|10282.4|10323.6|10282.4|10318.6|10277.4|0
1651727700000|2022-05-05 05:15:00|10320.9|10279.7|10319.9|10278.7|10323.9|10282.7|10314.8|10273.6|0
1651728000000|2022-05-05 05:20:00|10321.2|10280|10330.9|10289.7|10331.9|10290.7|10318.2|10277|0
1651728300000|2022-05-05 05:25:00|10330.3|10289.1|10329.9|10288.7|10331.8|10290.6|10325|10283.8|0
1651728600000|2022-05-05 05:30:00|10328.6|10287.4|10332.5|10291.3|10333|10291.8|10327.6|10286.4|0
1651728900000|2022-05-05 05:35:00|10333.9|10292.7|10332.4|10291.2|10334.3|10293.1|10328.3|10287.1|0
1651729200000|2022-05-05 05:40:00|10326.3|10285.1|10329.5|10288.3|10331|10289.8|10326.3|10285.1|0
1651729500000|2022-05-05 05:45:00|10335.7|10294.5|10331.9|10290.7|10341.8|10300.6|10331.9|10290.7|0
1651729800000|2022-05-05 05:50:00|10335.5|10294.3|10339.5|10298.3|10341|10299.8|10333.8|10292.6|0
1651730100000|2022-05-05 05:55:00|10337|10295.8|10328.9|10287.7|10338|10296.8|10328.9|10287.7|0
1651795800000|2022-05-06 00:10:00|10198.9|10158.1|10158.8|10118.2|10198.9|10158.1|10158.8|10118.2|0
1651796100000|2022-05-06 00:15:00|10165.1|10124.5|10178.4|10137.8|10189.9|10149.3|10165.1|10124.5|0
1651796400000|2022-05-06 00:20:00|10178.7|10138.1|10139.4|10099|10182.2|10141.6|10130.9|10090.5|0
1651796700000|2022-05-06 00:25:00|10142.4|10102|10125.2|10084.8|10142.4|10102|10123.5|10083.1|0
1651797000000|2022-05-06 00:30:00|10128.8|10088.4|10130.2|10089.8|10138.4|10098|10128.8|10088.4|0
1651797300000|2022-05-06 00:35:00|10108.7|10068.3|10110|10069.6|10115.8|10075.4|10106.3|10065.9|0
1651797600000|2022-05-06 00:40:00|10108.6|10068.2|10115.2|10074.8|10119.7|10079.3|10107.8|10067.4|0
1651797900000|2022-05-06 00:45:00|10101.8|10061.4|10102|10061.6|10103.3|10062.9|10094.3|10054.1|0
1651798200000|2022-05-06 00:50:00|10099.5|10059.1|10093.8|10053.6|10102.7|10062.3|10091.3|10051.1|0
1651798500000|2022-05-06 00:55:00|10081.2|10041|10063.6|10023.4|10081.7|10041.5|10063.6|10023.4|0
1651798800000|2022-05-06 01:00:00|10064.7|10024.5|10080.6|10040.4|10080.6|10040.4|10060.4|10020.2|0
1651799100000|2022-05-06 01:05:00|10079.1|10038.9|10079.5|10039.3|10081.2|10041|10067|10026.8|0
1651799400000|2022-05-06 01:10:00|10076|10035.8|10041.6|10001.6|10076|10035.8|10033.6|9993.6|0
1651799700000|2022-05-06 01:15:00|10041.5|10001.5|10024.7|9984.7|10041.5|10001.5|10023.8|9983.8|0
1651800000000|2022-05-06 01:20:00|10026|9986|10030|9990|10036.9|9996.9|10014.7|9974.7|0
1651800300000|2022-05-06 01:25:00|10030.9|9990.9|10028.7|9988.7|10030.9|9990.9|10018.2|9978.2|0
1651800600000|2022-05-06 01:30:00|10027.1|9987.1|10033.1|9993.1|10033.1|9993.1|10022.4|9982.4|0
1651800900000|2022-05-06 01:35:00|10030.3|9990.3|10034.7|9994.7|10034.7|9994.7|10030.3|9990.3|0
1651801200000|2022-05-06 01:40:00|10038.6|9998.6|10026.8|9986.8|10045.1|10005|10026.8|9986.8|0
1651801500000|2022-05-06 01:45:00|10032.9|9992.9|10037.2|9997.2|10038.8|9998.8|10029.1|9989.1|0
1651801800000|2022-05-06 01:50:00|10029.2|9989.2|10027.1|9987.1|10029.2|9989.2|10012|9972|0
1651802100000|2022-05-06 01:55:00|10031.6|9991.6|10034.8|9994.8|10035.5|9995.5|10029.9|9989.9|0
1651802400000|2022-05-06 02:00:00|10034.1|9994.1|10031.4|9991.4|10035|9995|10023.6|9983.6|0
1651802700000|2022-05-06 02:05:00|10034.8|9994.8|10032.8|9992.8|10039.6|9999.6|10032.5|9992.5|0
1651803000000|2022-05-06 02:10:00|10032.7|9992.7|10017.9|9977.9|10032.7|9992.7|10017.9|9977.9|0
1651803300000|2022-05-06 02:15:00|10026|9986|10040.1|10000.1|10040.5|10000.5|10025.8|9985.8|0
1651803600000|2022-05-06 02:20:00|10041.2|10001.2|10055.7|10015.5|10059.2|10019|10036.2|9996.2|0
1651803900000|2022-05-06 02:25:00|10056.6|10016.4|10081.8|10041.6|10081.8|10041.6|10056.6|10016.4|0
1651804200000|2022-05-06 02:30:00|10080.8|10040.6|10083.6|10043.4|10089.7|10049.5|10080.8|10040.6|0
1651804500000|2022-05-06 02:35:00|10083.2|10043|10086.1|10045.9|10086.1|10045.9|10069.8|10029.6|0
1651804800000|2022-05-06 02:40:00|10085.9|10045.7|10078.7|10038.5|10090|10049.8|10078|10037.8|0
1651805100000|2022-05-06 02:45:00|10077.4|10037.2|10089.9|10049.7|10092|10051.8|10077.4|10037.2|0
1651805400000|2022-05-06 02:50:00|10090.2|10050|10092.5|10052.3|10092.5|10052.3|10087.9|10047.7|0
1651805700000|2022-05-06 02:55:00|10096.3|10055.9|10114.1|10073.7|10114.1|10073.7|10092.8|10052.6|0
1651806000000|2022-05-06 03:00:00|10114.2|10073.8|10113.8|10073.4|10127.4|10087|10113.3|10072.9|0
1651806300000|2022-05-06 03:05:00|10114.5|10074.1|10123.5|10083.1|10123.5|10083.1|10114.5|10074.1|0
1651806600000|2022-05-06 03:10:00|10122.3|10081.9|10110.1|10069.7|10122.3|10081.9|10107.9|10067.5|0
1651806900000|2022-05-06 03:15:00|10105.9|10065.5|10092.1|10051.9|10106.6|10066.2|10092.1|10051.9|0
1651807200000|2022-05-06 03:20:00|10089.2|10049|10092.4|10052.2|10096.2|10055.8|10087.8|10047.6|0
1651807500000|2022-05-06 03:25:00|10089.3|10049.1|10091.4|10051.2|10091.6|10051.4|10085.9|10045.7|0
1651807800000|2022-05-06 03:30:00|10088.4|10048.2|10094.8|10054.6|10096.3|10055.9|10085.1|10044.9|0
1651808100000|2022-05-06 03:35:00|10098.8|10058.4|10109.7|10069.3|10110.4|10070|10098.8|10058.4|0
1651808400000|2022-05-06 03:40:00|10104.9|10064.5|10100|10059.6|10108.4|10068|10100|10059.6|0
1651808700000|2022-05-06 03:45:00|10102.6|10062.2|10095.9|10055.5|10105.2|10064.8|10094.3|10054.1|0
1651809000000|2022-05-06 03:50:00|10095.3|10054.9|10111.8|10071.4|10111.8|10071.4|10095.3|10054.9|0
1651809300000|2022-05-06 03:55:00|10115.1|10074.7|10112.5|10072.1|10115.1|10074.7|10109.5|10069.1|0
1651809600000|2022-05-06 04:00:00|10114|10073.6|10112|10071.6|10118.2|10077.8|10110.8|10070.4|0
1651809900000|2022-05-06 04:05:00|10112.2|10071.8|10113.8|10073.4|10114.5|10074.1|10108.7|10068.3|0
1651810200000|2022-05-06 04:10:00|10115.6|10075.2|10115.9|10075.5|10116.1|10075.7|10112|10071.6|0
1651810500000|2022-05-06 04:15:00|10112.4|10072|10108|10067.6|10115.6|10075.2|10108|10067.6|0
1651810800000|2022-05-06 04:20:00|10108.6|10068.2|10110.7|10070.3|10112.5|10072.1|10105.7|10065.3|0
1651811100000|2022-05-06 04:25:00|10112|10071.6|10109.1|10068.7|10113.8|10073.4|10107.6|10067.2|0
1651811400000|2022-05-06 04:30:00|10106.9|10066.5|10105.6|10065.2|10107.7|10067.3|10097.8|10057.4|0
1651811700000|2022-05-06 04:35:00|10100.8|10060.4|10093.3|10053.1|10100.8|10060.4|10088.8|10048.6|0
1651812000000|2022-05-06 04:40:00|10092.6|10052.4|10081.5|10041.3|10092.6|10052.4|10080.5|10040.3|0
1651812300000|2022-05-06 04:45:00|10081.9|10041.7|10088.6|10048.4|10088.6|10048.4|10080.5|10040.3|0
1651812600000|2022-05-06 04:50:00|10088.9|10048.7|10094.2|10054|10095.8|10055.4|10088.9|10048.7|0
1651812900000|2022-05-06 04:55:00|10098.8|10058.4|10089.8|10049.6|10098.8|10058.4|10089.8|10049.6|0
1651813200000|2022-05-06 05:00:00|10092.7|10052.5|10099.4|10059|10099.4|10059|10086.7|10046.5|0
1651813500000|2022-05-06 05:05:00|10099.7|10059.3|10092.3|10052.1|10099.7|10059.3|10091.1|10050.9|0
1651813800000|2022-05-06 05:10:00|10091.8|10051.6|10087.3|10047.1|10098.3|10057.9|10087.3|10047.1|0
1651814100000|2022-05-06 05:15:00|10086.4|10046.2|10096.4|10056|10096.4|10056|10086.4|10046.2|0
1651814400000|2022-05-06 05:20:00|10098.9|10058.5|10098.6|10058.2|10101.4|10061|10092.6|10052.4|0
1651814700000|2022-05-06 05:25:00|10103.1|10062.7|10118.9|10078.5|10118.9|10078.5|10103.1|10062.7|0
1651815000000|2022-05-06 05:30:00|10117.6|10077.2|10128.7|10088.3|10128.7|10088.3|10113.6|10073.2|0
1651815300000|2022-05-06 05:35:00|10130.3|10089.9|10121.8|10081.4|10130.4|10090|10121.8|10081.4|0
1651815600000|2022-05-06 05:40:00|10123|10082.6|10120.9|10080.5|10127.2|10086.8|10119.8|10079.4|0
1651815900000|2022-05-06 05:45:00|10117.7|10077.3|10125.4|10085|10126.8|10086.4|10112.7|10072.3|0
1651816200000|2022-05-06 05:50:00|10124|10083.6|10109.8|10069.4|10124|10083.6|10105.2|10064.8|0
1651816500000|2022-05-06 05:55:00|10112.1|10071.7|10125.4|10085|10125.4|10085|10111.8|10071.4|0
1652055000000|2022-05-09 00:10:00|10174.4|10133.8|10207.6|10166.8|10207.6|10166.8|10171.7|10131.1|0
1652055300000|2022-05-09 00:15:00|10216.5|10175.7|10213.6|10172.8|10226.2|10185.4|10202.9|10162.1|0
1652055600000|2022-05-09 00:20:00|10211.6|10170.8|10220|10179.2|10224.7|10183.9|10207.6|10166.8|0
1652055900000|2022-05-09 00:25:00|10217.6|10176.8|10193.8|10153.2|10217.6|10176.8|10192.1|10151.5|0
1652056200000|2022-05-09 00:30:00|10193.3|10152.7|10206.1|10165.3|10206.1|10165.3|10188.3|10147.7|0
1652056500000|2022-05-09 00:35:00|10215.4|10174.6|10182.2|10141.6|10215.4|10174.6|10182.2|10141.6|0
1652056800000|2022-05-09 00:40:00|10183.3|10142.7|10180.8|10140.2|10187.5|10146.9|10176.1|10135.5|0
1652057100000|2022-05-09 00:45:00|10183.9|10143.3|10197.8|10157|10205.7|10164.9|10176.2|10135.6|0
1652057400000|2022-05-09 00:50:00|10202.7|10161.9|10206.8|10166|10208.9|10168.1|10198.4|10157.6|0
1652057700000|2022-05-09 00:55:00|10218.4|10177.6|10203.4|10162.6|10218.4|10177.6|10194|10153.4|0
1652058000000|2022-05-09 01:00:00|10205.2|10164.4|10174.2|10133.6|10215.6|10174.8|10174.2|10133.6|0
1652058300000|2022-05-09 01:05:00|10173.5|10132.9|10181.6|10141|10185.1|10144.5|10173.5|10132.9|0
1652058600000|2022-05-09 01:10:00|10179.4|10138.8|10139.1|10098.7|10179.4|10138.8|10139.1|10098.7|0
1652058900000|2022-05-09 01:15:00|10139|10098.6|10154.3|10113.7|10154.3|10113.7|10139|10098.6|0
1652059200000|2022-05-09 01:20:00|10153|10112.4|10151.6|10111|10154|10113.4|10148.7|10108.1|0
1652059500000|2022-05-09 01:25:00|10151.1|10110.5|10148.5|10107.9|10153.5|10112.9|10145.6|10105|0
1652059800000|2022-05-09 01:30:00|10146.3|10105.7|10131.8|10091.4|10146.3|10105.7|10129.7|10089.3|0
1652060100000|2022-05-09 01:35:00|10134.9|10094.5|10121.7|10081.3|10134.9|10094.5|10120.5|10080.1|0
1652060400000|2022-05-09 01:40:00|10122.2|10081.8|10107.9|10067.5|10128.4|10088|10107.9|10067.5|0
1652060700000|2022-05-09 01:45:00|10106.3|10065.9|10091.3|10051.1|10108.2|10067.8|10091.3|10051.1|0
1652061000000|2022-05-09 01:50:00|10095.9|10055.5|10108.1|10067.7|10110.5|10070.1|10095.9|10055.5|0
1652061300000|2022-05-09 01:55:00|10105.8|10065.4|10120.9|10080.5|10120.9|10080.5|10104.1|10063.7|0
1652061600000|2022-05-09 02:00:00|10120.3|10079.9|10129.9|10089.5|10131.2|10090.8|10120.3|10079.9|0
1652061900000|2022-05-09 02:05:00|10125.5|10085.1|10135.6|10095.2|10139.5|10099.1|10125.5|10085.1|0
1652062200000|2022-05-09 02:10:00|10138.9|10098.5|10131.7|10091.3|10143.1|10102.7|10131.7|10091.3|0
1652062500000|2022-05-09 02:15:00|10135|10094.6|10142.2|10101.8|10142.2|10101.8|10135|10094.6|0
1652062800000|2022-05-09 02:20:00|10141.5|10101.1|10124|10083.6|10141.5|10101.1|10124|10083.6|0
1652063100000|2022-05-09 02:25:00|10122.7|10082.3|10115.5|10075.1|10123.8|10083.4|10115.5|10075.1|0
1652063400000|2022-05-09 02:30:00|10121.1|10080.7|10125|10084.6|10130.4|10090|10115.6|10075.2|0
1652063700000|2022-05-09 02:35:00|10125.2|10084.8|10138.2|10097.8|10143|10102.6|10125.2|10084.8|0
1652064000000|2022-05-09 02:40:00|10136.8|10096.4|10132.7|10092.3|10137.6|10097.2|10132.7|10092.3|0
1652064300000|2022-05-09 02:45:00|10133.3|10092.9|10123.5|10083.1|10133.3|10092.9|10121.6|10081.2|0
1652064600000|2022-05-09 02:50:00|10122.7|10082.3|10119.5|10079.1|10125|10084.6|10119.1|10078.7|0
1652064900000|2022-05-09 02:55:00|10119.3|10078.9|10147.5|10106.9|10147.5|10106.9|10116.8|10076.4|0
1652065200000|2022-05-09 03:00:00|10152.3|10111.7|10162|10121.4|10162.5|10121.9|10152.3|10111.7|0
1652065500000|2022-05-09 03:05:00|10160.8|10120.2|10169.3|10128.7|10171.7|10131.1|10160.8|10120.2|0
1652065800000|2022-05-09 03:10:00|10166.6|10126|10179.1|10138.5|10179.1|10138.5|10166.6|10126|0
1652066100000|2022-05-09 03:15:00|10176.6|10136|10177.8|10137.2|10179.3|10138.7|10174.8|10134.2|0
1652066400000|2022-05-09 03:20:00|10179.2|10138.6|10195.4|10154.7|10195.4|10154.7|10179.2|10138.6|0
1652066700000|2022-05-09 03:25:00|10195.9|10155.1|10200.6|10159.8|10205.7|10164.9|10195.9|10155.1|0
1652067000000|2022-05-09 03:30:00|10199.9|10159.1|10190.7|10150.1|10202.6|10161.8|10190.7|10150.1|0
1652067300000|2022-05-09 03:35:00|10189.8|10149.2|10184.6|10144|10193.4|10152.8|10184.6|10144|0
1652067600000|2022-05-09 03:40:00|10188.5|10147.9|10174|10133.4|10188.5|10147.9|10174|10133.4|0
1652067900000|2022-05-09 03:45:00|10175.2|10134.6|10182|10141.4|10182|10141.4|10169.6|10129|0
1652068200000|2022-05-09 03:50:00|10182.6|10142|10187.2|10146.6|10187.2|10146.6|10182.2|10141.6|0
1652068500000|2022-05-09 03:55:00|10192.3|10151.7|10191.2|10150.6|10195|10154.4|10190.5|10149.9|0
1652068800000|2022-05-09 04:00:00|10190.8|10150.2|10176.4|10135.8|10190.8|10150.2|10176.4|10135.8|0
1652069100000|2022-05-09 04:05:00|10173.6|10133|10168.1|10127.5|10173.6|10133|10164.3|10123.7|0
1652069400000|2022-05-09 04:10:00|10171.6|10131|10176.4|10135.8|10178.3|10137.7|10171.6|10131|0
1652069700000|2022-05-09 04:15:00|10176.5|10135.9|10170.4|10129.8|10176.5|10135.9|10162.3|10121.7|0
1652070000000|2022-05-09 04:20:00|10171.5|10130.9|10169.2|10128.6|10172.4|10131.8|10169.2|10128.6|0
1652070300000|2022-05-09 04:25:00|10167.8|10127.2|10176.2|10135.6|10177.4|10136.8|10167.8|10127.2|0
1652070600000|2022-05-09 04:30:00|10175.9|10135.3|10178.4|10137.8|10182.9|10142.3|10172.1|10131.5|0
1652070900000|2022-05-09 04:35:00|10177.7|10137.1|10178.5|10137.9|10182.2|10141.6|10175.1|10134.5|0
1652071200000|2022-05-09 04:40:00|10175.7|10135.1|10179|10138.4|10184.3|10143.7|10175.7|10135.1|0
1652071500000|2022-05-09 04:45:00|10179.6|10139|10184.9|10144.3|10193.1|10152.5|10179.1|10138.5|0
1652071800000|2022-05-09 04:50:00|10186.8|10146.2|10192.1|10151.5|10192.1|10151.5|10186|10145.4|0
1652072100000|2022-05-09 04:55:00|10189.2|10148.6|10183.1|10142.5|10189.8|10149.2|10183.1|10142.5|0
1652072400000|2022-05-09 05:00:00|10181.1|10140.5|10174.4|10133.8|10181.1|10140.5|10173.7|10133.1|0
1652072700000|2022-05-09 05:05:00|10171.6|10131|10171.8|10131.2|10173.8|10133.2|10168.6|10128|0
1652073000000|2022-05-09 05:10:00|10170|10129.4|10174.9|10134.3|10176.4|10135.8|10168.5|10127.9|0
1652073300000|2022-05-09 05:15:00|10178.8|10138.2|10174.7|10134.1|10180.6|10140|10172.9|10132.3|0
1652073600000|2022-05-09 05:20:00|10174.1|10133.5|10178.2|10137.6|10181.2|10140.6|10171.3|10130.7|0
1652073900000|2022-05-09 05:25:00|10175.8|10135.2|10176.9|10136.3|10182.7|10142.1|10174.3|10133.7|0
1652074200000|2022-05-09 05:30:00|10176.2|10135.6|10172.6|10132|10176.2|10135.6|10167.5|10126.9|0
1652074500000|2022-05-09 05:35:00|10165.9|10125.3|10177.3|10136.7|10177.6|10137|10165.9|10125.3|0
1652074800000|2022-05-09 05:40:00|10178.5|10137.9|10170.2|10129.6|10178.5|10137.9|10170.2|10129.6|0
1652075100000|2022-05-09 05:45:00|10171.6|10131|10173.2|10132.6|10175.1|10134.5|10169.7|10129.1|0
1652075400000|2022-05-09 05:50:00|10172.2|10131.6|10169.8|10129.2|10172.2|10131.6|10164.3|10123.7|0
1652075700000|2022-05-09 05:55:00|10166.5|10125.9|10162.1|10121.5|10171.2|10130.6|10152.7|10112.1|0
1652141400000|2022-05-10 00:10:00|9866|9826.6|9788.1|9749.1|9866|9826.6|9765.3|9726.3|0
1652141700000|2022-05-10 00:15:00|9787.4|9748.4|9751.4|9712.4|9787.4|9748.4|9741.1|9702.3|0
1652142000000|2022-05-10 00:20:00|9738.4|9699.6|9775.1|9736.1|9776.4|9737.4|9738.4|9699.6|0
1652142300000|2022-05-10 00:25:00|9760.2|9721.2|9765.1|9726.1|9785.7|9746.7|9753.2|9714.2|0
1652142600000|2022-05-10 00:30:00|9777.9|9738.9|9729.1|9690.3|9780.9|9741.9|9727.6|9688.8|0
1652142900000|2022-05-10 00:35:00|9727.9|9689.1|9737.5|9698.7|9737.9|9699.1|9724.1|9685.3|0
1652143200000|2022-05-10 00:40:00|9742.9|9704.1|9728.7|9689.9|9748.8|9709.8|9709.9|9671.1|0
1652143500000|2022-05-10 00:45:00|9747.1|9708.1|9737.5|9698.7|9756|9717|9732.7|9693.9|0
1652143800000|2022-05-10 00:50:00|9736.9|9698.1|9723.5|9684.7|9736.9|9698.1|9723.5|9684.7|0
1652144100000|2022-05-10 00:55:00|9729.1|9690.3|9739.8|9701|9739.8|9701|9708.9|9670.1|0
1652144400000|2022-05-10 01:00:00|9737.6|9698.8|9740.3|9701.5|9740.3|9701.5|9723.7|9684.9|0
1652144700000|2022-05-10 01:05:00|9731.2|9692.4|9737.8|9699|9739.2|9700.4|9731.2|9692.4|0
1652145000000|2022-05-10 01:10:00|9732|9693.2|9721.3|9682.5|9732|9693.2|9708.2|9669.4|0
1652145300000|2022-05-10 01:15:00|9714.9|9676.1|9712.3|9673.5|9725.7|9686.9|9709.9|9671.1|0
1652145600000|2022-05-10 01:20:00|9705.2|9666.4|9718.7|9679.9|9718.7|9679.9|9695.7|9656.9|0
1652145900000|2022-05-10 01:25:00|9719.9|9681.1|9731.6|9692.8|9736.2|9697.4|9718.9|9680.1|0
1652146200000|2022-05-10 01:30:00|9732|9693.2|9757.2|9718.2|9757.2|9718.2|9732|9693.2|0
1652146500000|2022-05-10 01:35:00|9753.7|9714.7|9733.1|9694.3|9753.7|9714.7|9729|9690.2|0
1652146800000|2022-05-10 01:40:00|9734|9695.2|9752.1|9713.1|9754.1|9715.1|9734|9695.2|0
1652147100000|2022-05-10 01:45:00|9753.2|9714.2|9744.9|9705.9|9755.7|9716.7|9740.5|9701.7|0
1652147400000|2022-05-10 01:50:00|9754|9715|9770.5|9731.5|9774|9735|9754|9715|0
1652147700000|2022-05-10 01:55:00|9774.9|9735.9|9788.2|9749.2|9798.7|9759.5|9774.3|9735.3|0
1652148000000|2022-05-10 02:00:00|9778.5|9739.5|9803.1|9763.9|9805.4|9766.2|9775.5|9736.5|0
1652148300000|2022-05-10 02:05:00|9802.2|9763|9843.9|9804.7|9843.9|9804.7|9801.8|9762.6|0
1652148600000|2022-05-10 02:10:00|9849.7|9810.3|9859.1|9819.7|9860.9|9821.5|9849.7|9810.3|0
1652148900000|2022-05-10 02:15:00|9868.1|9828.7|9859.9|9820.5|9868.1|9828.7|9853.1|9813.7|0
1652149200000|2022-05-10 02:20:00|9860|9820.6|9865.2|9825.8|9867.6|9828.2|9860|9820.6|0
1652149500000|2022-05-10 02:25:00|9878.9|9839.5|9920.6|9881|9920.6|9881|9878.9|9839.5|0
1652149800000|2022-05-10 02:30:00|9929.5|9889.9|9913.8|9874.2|9929.5|9889.9|9911.2|9871.6|0
1652150100000|2022-05-10 02:35:00|9906.7|9867.1|9912.1|9872.5|9921.7|9882.1|9906.7|9867.1|0
1652150400000|2022-05-10 02:40:00|9910.8|9871.2|9912.9|9873.3|9917.5|9877.9|9910.7|9871.1|0
1652150700000|2022-05-10 02:45:00|9903.9|9864.3|9888|9848.6|9907|9867.4|9888|9848.6|0
1652151000000|2022-05-10 02:50:00|9891|9851.6|9889.4|9850|9898.4|9858.8|9889.4|9850|0
1652151300000|2022-05-10 02:55:00|9887.8|9848.4|9876.1|9836.7|9888.5|9849.1|9875.4|9836|0
1652151600000|2022-05-10 03:00:00|9875.7|9836.3|9892.8|9853.4|9895.1|9855.5|9875.7|9836.3|0
1652151900000|2022-05-10 03:05:00|9892.2|9852.8|9887|9847.6|9892.2|9852.8|9881.3|9841.9|0
1652152200000|2022-05-10 03:10:00|9882.6|9843.2|9887.1|9847.7|9887.1|9847.7|9874.1|9834.7|0
1652152500000|2022-05-10 03:15:00|9884.8|9845.4|9886.6|9847.2|9892.8|9853.4|9884|9844.6|0
1652152800000|2022-05-10 03:20:00|9889.1|9849.7|9882.6|9843.2|9891|9851.6|9877|9837.6|0
1652153100000|2022-05-10 03:25:00|9876.9|9837.5|9876.1|9836.7|9882.7|9843.3|9876.1|9836.7|0
1652153400000|2022-05-10 03:30:00|9875.8|9836.4|9851.8|9812.4|9875.8|9836.4|9851.8|9812.4|0
1652153700000|2022-05-10 03:35:00|9853.6|9814.2|9862.5|9823.1|9866|9826.6|9853.6|9814.2|0
1652154000000|2022-05-10 03:40:00|9864.5|9825.1|9865.7|9826.3|9868.7|9829.3|9864.2|9824.8|0
1652154300000|2022-05-10 03:45:00|9866.1|9826.7|9871.1|9831.7|9873|9833.6|9866.1|9826.7|0
1652154600000|2022-05-10 03:50:00|9872|9832.6|9881.9|9842.5|9883.4|9844|9872|9832.6|0
1652154900000|2022-05-10 03:55:00|9884|9844.6|9878.6|9839.2|9884|9844.6|9873.5|9834.1|0
1652155200000|2022-05-10 04:00:00|9874.1|9834.7|9874.3|9834.9|9874.7|9835.3|9868.2|9828.8|0
1652155500000|2022-05-10 04:05:00|9876.9|9837.5|9878.3|9838.9|9881.8|9842.4|9876.5|9837.1|0
1652155800000|2022-05-10 04:10:00|9883.6|9844.2|9888.3|9848.9|9892.7|9853.3|9883.6|9844.2|0
1652156100000|2022-05-10 04:15:00|9889|9849.6|9899.9|9860.3|9900.7|9861.1|9886|9846.6|0
1652156400000|2022-05-10 04:20:00|9899.4|9859.8|9888|9848.6|9900.2|9860.6|9887.6|9848.2|0
1652156700000|2022-05-10 04:25:00|9891.1|9851.7|9892.7|9853.3|9893.7|9854.3|9888.7|9849.3|0
1652157000000|2022-05-10 04:30:00|9892.8|9853.4|9907.3|9867.7|9907.6|9868|9890.2|9850.8|0
1652157300000|2022-05-10 04:35:00|9904.8|9865.2|9913.4|9873.8|9913.4|9873.8|9902.5|9862.9|0
1652157600000|2022-05-10 04:40:00|9909.8|9870.2|9914.3|9874.7|9919.3|9879.7|9908.5|9868.9|0
1652157900000|2022-05-10 04:45:00|9914|9874.4|9905.8|9866.2|9914|9874.4|9900.2|9860.6|0
1652158200000|2022-05-10 04:50:00|9909.2|9869.6|9904.7|9865.1|9909.6|9870|9903.7|9864.1|0
1652158500000|2022-05-10 04:55:00|9901.3|9861.7|9916.8|9877.2|9920.9|9881.3|9899.6|9860|0
1652158800000|2022-05-10 05:00:00|9914.6|9875|9919.6|9880|9922.3|9882.7|9914.6|9875|0
1652159100000|2022-05-10 05:05:00|9925.3|9885.7|9958.5|9918.7|9960|9920.2|9925.3|9885.7|0
1652159400000|2022-05-10 05:10:00|9959.4|9919.6|9948.5|9908.7|9961.5|9921.7|9948.1|9908.3|0
1652159700000|2022-05-10 05:15:00|9949.2|9909.4|9963|9923.2|9963.3|9923.5|9949.2|9909.4|0
1652160000000|2022-05-10 05:20:00|9963.3|9923.5|9965.8|9926|9965.8|9926|9952.5|9912.7|0
1652160300000|2022-05-10 05:25:00|9962.4|9922.6|9966.2|9926.4|9966.2|9926.4|9958.4|9918.6|0
1652160600000|2022-05-10 05:30:00|9966.3|9926.5|9971.3|9931.5|9975.8|9936|9966.3|9926.5|0
1652160900000|2022-05-10 05:35:00|9975.5|9935.7|9967.3|9927.5|9981.9|9942.1|9967.3|9927.5|0
1652161200000|2022-05-10 05:40:00|9967.7|9927.9|9961.6|9921.8|9967.7|9927.9|9958.3|9918.5|0
1652161500000|2022-05-10 05:45:00|9957.8|9918|9968|9928.2|9969.8|9930|9957.8|9918|0
1652161800000|2022-05-10 05:50:00|9967.8|9928|9967.8|9928|9975.2|9935.4|9960.2|9920.4|0
1652162100000|2022-05-10 05:55:00|9966.5|9926.7|9961.1|9921.3|9973.3|9933.5|9961.1|9921.3|0
1652227800000|2022-05-11 00:10:00|9979.7|9939.9|9938.5|9898.9|9984.1|9944.3|9938.5|9898.9|0
1652228100000|2022-05-11 00:15:00|9922.4|9882.8|9950.2|9910.4|9950.2|9910.4|9922.4|9882.8|0
1652228400000|2022-05-11 00:20:00|9941.4|9901.8|9948.5|9908.7|9952.6|9912.8|9924.9|9885.3|0
1652228700000|2022-05-11 00:25:00|9953.2|9913.4|9946|9906.2|9960.1|9920.3|9946|9906.2|0
1652229000000|2022-05-11 00:30:00|9940.7|9901.1|9905.5|9865.9|9940.7|9901.1|9905.5|9865.9|0
1652229300000|2022-05-11 00:35:00|9912|9872.4|9908|9868.4|9913.1|9873.5|9907.7|9868.1|0
1652229600000|2022-05-11 00:40:00|9909.5|9869.9|9908.7|9869.1|9911.9|9872.3|9904.6|9865|0
1652229900000|2022-05-11 00:45:00|9909.2|9869.6|9884.2|9844.8|9909.2|9869.6|9878.9|9839.5|0
1652230200000|2022-05-11 00:50:00|9881.3|9841.9|9886.6|9847.2|9886.6|9847.2|9874|9834.6|0
1652230500000|2022-05-11 00:55:00|9888.3|9848.9|9889.5|9850.1|9889.7|9850.3|9884.3|9844.9|0
1652230800000|2022-05-11 01:00:00|9888.5|9849.1|9918.1|9878.5|9918.1|9878.5|9878.9|9839.5|0
1652231100000|2022-05-11 01:05:00|9914.8|9875.2|9880.2|9840.8|9914.8|9875.2|9880.2|9840.8|0
1652231400000|2022-05-11 01:10:00|9886.1|9846.7|9871.1|9831.7|9886.1|9846.7|9871.1|9831.7|0
1652231700000|2022-05-11 01:15:00|9868.7|9829.3|9890|9850.6|9891.2|9851.8|9868.7|9829.3|0
1652232000000|2022-05-11 01:20:00|9889.6|9850.2|9892.5|9853.1|9892.5|9853.1|9875.3|9835.9|0
1652232300000|2022-05-11 01:25:00|9888.7|9849.3|9909.1|9869.5|9909.1|9869.5|9888.4|9849|0
1652232600000|2022-05-11 01:30:00|9912.5|9872.9|9908.5|9868.9|9919.2|9879.6|9906.6|9867|0
1652232900000|2022-05-11 01:35:00|9903.2|9863.6|9889.5|9850.1|9903.2|9863.6|9881.9|9842.5|0
1652233200000|2022-05-11 01:40:00|9887.5|9848.1|9880.9|9841.5|9902.8|9863.2|9880.9|9841.5|0
1652233500000|2022-05-11 01:45:00|9883.9|9844.5|9887.1|9847.7|9894.8|9855.3|9883.9|9844.5|0
1652233800000|2022-05-11 01:50:00|9887|9847.6|9907.7|9868.1|9907.7|9868.1|9880.7|9841.3|0
1652234100000|2022-05-11 01:55:00|9907.1|9867.5|9926.3|9886.7|9926.6|9887|9907.1|9867.5|0
1652234400000|2022-05-11 02:00:00|9929.3|9889.7|9925|9885.4|9935.4|9895.8|9921.3|9881.7|0
1652234700000|2022-05-11 02:05:00|9920.5|9880.9|9915.2|9875.6|9924.2|9884.6|9907.6|9868|0
1652235000000|2022-05-11 02:10:00|9917.7|9878.1|9930.6|9891|9933.8|9894.2|9909.8|9870.2|0
1652235300000|2022-05-11 02:15:00|9931.7|9892.1|9939.4|9899.8|9939.4|9899.8|9926.4|9886.8|0
1652235600000|2022-05-11 02:20:00|9938.9|9899.3|9932.5|9892.9|9939.2|9899.6|9927.3|9887.7|0
1652235900000|2022-05-11 02:25:00|9932.7|9893.1|9942.3|9902.7|9947|9907.2|9932.7|9893.1|0
1652236200000|2022-05-11 02:30:00|9941.3|9901.7|9925.3|9885.7|9941.3|9901.7|9923.5|9883.9|0
1652236500000|2022-05-11 02:35:00|9927.7|9888.1|9915.7|9876.1|9928.9|9889.3|9915.7|9876.1|0
1652236800000|2022-05-11 02:40:00|9913.9|9874.3|9894.2|9854.8|9914.9|9875.3|9892.9|9853.5|0
1652237100000|2022-05-11 02:45:00|9888.9|9849.5|9903.3|9863.7|9903.3|9863.7|9888.9|9849.5|0
1652237400000|2022-05-11 02:50:00|9907.3|9867.7|9912|9872.4|9914.7|9875.1|9902.1|9862.5|0
1652237700000|2022-05-11 02:55:00|9911.1|9871.5|9905.3|9865.7|9914.9|9875.3|9905.3|9865.7|0
1652238000000|2022-05-11 03:00:00|9909.4|9869.8|9911.2|9871.6|9911.2|9871.6|9902.8|9863.2|0
1652238300000|2022-05-11 03:05:00|9911.9|9872.3|9918.4|9878.8|9919.7|9880.1|9902.9|9863.3|0
1652238600000|2022-05-11 03:10:00|9917.1|9877.5|9909.6|9870|9917.1|9877.5|9899.5|9859.9|0
1652238900000|2022-05-11 03:15:00|9905.2|9865.6|9896.9|9857.3|9906.3|9866.7|9896.9|9857.3|0
1652239200000|2022-05-11 03:20:00|9896.2|9856.6|9894.5|9855.1|9903.7|9864.1|9894.5|9855.1|0
1652239500000|2022-05-11 03:25:00|9895.4|9855.8|9892.3|9852.9|9896.7|9857.1|9890.1|9850.7|0
1652239800000|2022-05-11 03:30:00|9892.2|9852.8|9892.5|9853.1|9892.5|9853.1|9883.7|9844.3|0
1652240100000|2022-05-11 03:35:00|9885|9845.6|9883.7|9844.3|9893.3|9853.9|9883.7|9844.3|0
1652240400000|2022-05-11 03:40:00|9888.9|9849.5|9878.3|9838.9|9888.9|9849.5|9872.5|9833.1|0
1652240700000|2022-05-11 03:45:00|9877.1|9837.7|9877.7|9838.3|9882.5|9843.1|9875.9|9836.5|0
1652241000000|2022-05-11 03:50:00|9882.3|9842.9|9874|9834.6|9882.3|9842.9|9874|9834.6|0
1652241300000|2022-05-11 03:55:00|9877.3|9837.9|9879.5|9840.1|9879.5|9840.1|9873.3|9833.9|0
1652241600000|2022-05-11 04:00:00|9879.7|9840.3|9886.3|9846.9|9886.3|9846.9|9879.7|9840.3|0
1652241900000|2022-05-11 04:05:00|9898.7|9859.1|9889.4|9850|9898.7|9859.1|9885.8|9846.4|0
1652242200000|2022-05-11 04:10:00|9887.9|9848.5|9884.2|9844.8|9890.4|9851|9884.2|9844.8|0
1652242500000|2022-05-11 04:15:00|9882.6|9843.2|9861.8|9822.4|9882.6|9843.2|9861.6|9822.2|0
1652242800000|2022-05-11 04:20:00|9865.7|9826.3|9862.9|9823.5|9868.7|9829.3|9861|9821.6|0
1652243100000|2022-05-11 04:25:00|9861.6|9822.2|9865.4|9826|9874.7|9835.3|9861.6|9822.2|0
1652243400000|2022-05-11 04:30:00|9866.2|9826.8|9889.1|9849.7|9889.1|9849.7|9866.2|9826.8|0
1652243700000|2022-05-11 04:35:00|9886|9846.6|9882.3|9842.9|9886.9|9847.5|9882.3|9842.9|0
1652244000000|2022-05-11 04:40:00|9898.1|9858.5|9889.7|9850.3|9899.9|9860.3|9885.9|9846.5|0
1652244300000|2022-05-11 04:45:00|9891.7|9852.3|9895.7|9856.1|9898.1|9858.5|9888.7|9849.3|0
1652244600000|2022-05-11 04:50:00|9903.3|9863.7|9901.7|9862.1|9903.3|9863.7|9900.8|9861.2|0
1652244900000|2022-05-11 04:55:00|9898.9|9859.3|9901.9|9862.3|9901.9|9862.3|9895.4|9855.8|0
1652245200000|2022-05-11 05:00:00|9900.5|9860.9|9889.3|9849.9|9900.5|9860.9|9889.3|9849.9|0
1652245500000|2022-05-11 05:05:00|9886.9|9847.5|9890.1|9850.7|9893.9|9854.5|9886.9|9847.5|0
1652245800000|2022-05-11 05:10:00|9900.8|9861.2|9902.2|9862.6|9904|9864.4|9900.8|9861.2|0
1652246100000|2022-05-11 05:15:00|9910|9870.4|9907.4|9867.8|9910|9870.4|9901.9|9862.3|0
1652246400000|2022-05-11 05:20:00|9901|9861.4|9902.6|9863|9905.2|9865.6|9900.8|9861.2|0
1652246700000|2022-05-11 05:25:00|9903.8|9864.2|9898.4|9858.8|9903.8|9864.2|9895.8|9856.2|0
1652247000000|2022-05-11 05:30:00|9895.2|9855.6|9907.4|9867.8|9907.4|9867.8|9893.3|9853.9|0
1652247300000|2022-05-11 05:35:00|9907.7|9868.1|9909.8|9870.2|9912.2|9872.6|9904.5|9864.9|0
1652247600000|2022-05-11 05:40:00|9910.1|9870.5|9914.9|9875.3|9914.9|9875.3|9910.1|9870.5|0
1652247900000|2022-05-11 05:45:00|9916|9876.4|9937|9897.4|9937|9897.4|9916|9876.4|0
1652248200000|2022-05-11 05:50:00|9937.4|9897.8|9943.2|9903.6|9946.3|9906.5|9936.3|9896.7|0
1652248500000|2022-05-11 05:55:00|9941.6|9902|9938.9|9899.3|9948.1|9908.3|9938.9|9899.3|0
1652314200000|2022-05-12 00:10:00|10070|10029.8|10056.8|10016.6|10070|10029.8|10049.9|10009.7|0
1652314500000|2022-05-12 00:15:00|10048.5|10008.3|9996.6|9956.6|10048.5|10008.3|9996.6|9956.6|0
1652314800000|2022-05-12 00:20:00|9984.3|9944.5|10000.6|9960.6|10006.4|9966.4|9974.7|9934.9|0
1652315100000|2022-05-12 00:25:00|9996.2|9956.2|10020.4|9980.4|10023.1|9983.1|9995.4|9955.4|0
1652315400000|2022-05-12 00:30:00|10015.2|9975.2|10012.7|9972.7|10034.3|9994.3|10008.9|9968.9|0
1652315700000|2022-05-12 00:35:00|10006.8|9966.8|10027|9987|10027|9987|10006.8|9966.8|0
1652316000000|2022-05-12 00:40:00|10023.4|9983.4|10024.1|9984.1|10036.4|9996.4|10023|9983|0
1652316300000|2022-05-12 00:45:00|10025.9|9985.9|10027.5|9987.5|10035.7|9995.7|10023.6|9983.6|0
1652316600000|2022-05-12 00:50:00|10030|9990|10022.2|9982.2|10043.5|10003.5|10022.2|9982.2|0
1652316900000|2022-05-12 00:55:00|10022.5|9982.5|10024.6|9984.6|10026.3|9986.3|10016.8|9976.8|0
1652317200000|2022-05-12 01:00:00|10020.6|9980.6|10021.8|9981.8|10021.8|9981.8|10015.5|9975.5|0
1652317500000|2022-05-12 01:05:00|10023.4|9983.4|10014.5|9974.5|10026.7|9986.7|10011.2|9971.2|0
1652317800000|2022-05-12 01:10:00|10013.4|9973.4|9993.8|9954|10015.3|9975.3|9993.8|9954|0
1652318100000|2022-05-12 01:15:00|9990.4|9950.6|9972|9932.2|9999.1|9959.1|9972|9932.2|0
1652318400000|2022-05-12 01:20:00|9971.8|9932|9972.4|9932.6|9982.2|9942.4|9971.4|9931.6|0
1652318700000|2022-05-12 01:25:00|9971.9|9932.1|9973.2|9933.4|9976.2|9936.4|9967.4|9927.6|0
1652319000000|2022-05-12 01:30:00|9972.9|9933.1|9978.6|9938.8|9980|9940.2|9968.6|9928.8|0
1652319300000|2022-05-12 01:35:00|9978.3|9938.5|9975.3|9935.5|9983.7|9943.9|9975.3|9935.5|0
1652319600000|2022-05-12 01:40:00|9974|9934.2|9988|9948.2|9988|9948.2|9970.5|9930.7|0
1652319900000|2022-05-12 01:45:00|9985.6|9945.8|9991.6|9951.8|9997.9|9957.9|9985.6|9945.8|0
1652320200000|2022-05-12 01:50:00|9990.3|9950.5|9995|9955.1|10001.9|9961.9|9990.3|9950.5|0
1652320500000|2022-05-12 01:55:00|9998.5|9958.5|9973.1|9933.3|9998.5|9958.5|9971.4|9931.6|0
1652320800000|2022-05-12 02:00:00|9972|9932.2|9975.3|9935.5|9979.3|9939.5|9972|9932.2|0
1652321100000|2022-05-12 02:05:00|9979.6|9939.8|9972.1|9932.3|9980.4|9940.6|9972.1|9932.3|0
1652321400000|2022-05-12 02:10:00|9970.6|9930.8|9954|9914.2|9970.6|9930.8|9953.6|9913.8|0
1652321700000|2022-05-12 02:15:00|9951.6|9911.8|9935.9|9896.3|9951.6|9911.8|9935.9|9896.3|0
1652322000000|2022-05-12 02:20:00|9939|9899.4|9932.8|9893.2|9946.1|9906.3|9932.8|9893.2|0
1652322300000|2022-05-12 02:25:00|9928.8|9889.2|9943.1|9903.5|9943.3|9903.7|9925.4|9885.8|0
1652322600000|2022-05-12 02:30:00|9941.6|9902|9923.1|9883.5|9943.4|9903.8|9921.5|9881.9|0
1652322900000|2022-05-12 02:35:00|9922.2|9882.6|9913.7|9874.1|9923.6|9884|9910.6|9871|0
1652323200000|2022-05-12 02:40:00|9911.7|9872.1|9926.4|9886.8|9926.4|9886.8|9910.9|9871.3|0
1652323500000|2022-05-12 02:45:00|9922.3|9882.7|9912.5|9872.9|9923|9883.4|9912.5|9872.9|0
1652323800000|2022-05-12 02:50:00|9912.3|9872.7|9907.8|9868.2|9916.3|9876.7|9899.2|9859.6|0
1652324100000|2022-05-12 02:55:00|9900.9|9861.3|9903.2|9863.6|9905.3|9865.7|9900.9|9861.3|0
1652324400000|2022-05-12 03:00:00|9904|9864.4|9902|9862.4|9906.6|9867|9901.9|9862.3|0
1652324700000|2022-05-12 03:05:00|9909.3|9869.7|9889.3|9849.9|9909.3|9869.7|9889.3|9849.9|0
1652325000000|2022-05-12 03:10:00|9891.4|9852|9889.2|9849.8|9891.4|9852|9883.7|9844.3|0
1652325300000|2022-05-12 03:15:00|9890.8|9851.4|9912|9872.4|9917.2|9877.6|9888.5|9849.1|0
1652325600000|2022-05-12 03:20:00|9908.5|9868.9|9914.2|9874.6|9917.1|9877.5|9904.2|9864.6|0
1652325900000|2022-05-12 03:25:00|9908.7|9869.1|9906.9|9867.3|9908.7|9869.1|9902.8|9863.2|0
1652326200000|2022-05-12 03:30:00|9907.9|9868.3|9898|9858.4|9909.3|9869.7|9898|9858.4|0
1652326500000|2022-05-12 03:35:00|9900.7|9861.1|9891.5|9852.1|9900.7|9861.1|9891.5|9852.1|0
1652326800000|2022-05-12 03:40:00|9892.4|9853|9872.6|9833.2|9892.4|9853|9872.6|9833.2|0
1652327100000|2022-05-12 03:45:00|9875.6|9836.2|9868.9|9829.5|9875.6|9836.2|9868.9|9829.5|0
1652327400000|2022-05-12 03:50:00|9872|9832.6|9877.5|9838.1|9877.5|9838.1|9871.1|9831.7|0
1652327700000|2022-05-12 03:55:00|9878.4|9839|9878.9|9839.5|9886|9846.6|9878.4|9839|0
1652328000000|2022-05-12 04:00:00|9878.7|9839.3|9884.8|9845.4|9887.1|9847.7|9878.7|9839.3|0
1652328300000|2022-05-12 04:05:00|9886.8|9847.4|9885.1|9845.7|9886.8|9847.4|9880.1|9840.7|0
1652328600000|2022-05-12 04:10:00|9884.9|9845.5|9877.8|9838.4|9886.1|9846.7|9875.8|9836.4|0
1652328900000|2022-05-12 04:15:00|9877.4|9838|9872.7|9833.3|9877.4|9838|9871.8|9832.4|0
1652329200000|2022-05-12 04:20:00|9868.6|9829.2|9872.2|9832.8|9872.5|9833.1|9868.6|9829.2|0
1652329500000|2022-05-12 04:25:00|9868|9828.6|9866.3|9826.9|9868|9828.6|9854.8|9815.4|0
1652329800000|2022-05-12 04:30:00|9863.2|9823.8|9849.8|9810.4|9863.6|9824.2|9845.3|9805.9|0
1652330100000|2022-05-12 04:35:00|9848.4|9809|9835.8|9796.6|9848.4|9809|9835.8|9796.6|0
1652330400000|2022-05-12 04:40:00|9836.7|9797.5|9819|9779.8|9837.2|9798|9819|9779.8|0
1652330700000|2022-05-12 04:45:00|9814.2|9775|9798.4|9759.2|9814.2|9775|9798.4|9759.2|0
1652331000000|2022-05-12 04:50:00|9784.7|9745.7|9791.3|9752.3|9791.3|9752.3|9782.9|9743.9|0
1652331300000|2022-05-12 04:55:00|9788.5|9749.5|9780.2|9741.2|9792.1|9753.1|9778.4|9739.4|0
1652331600000|2022-05-12 05:00:00|9779.3|9740.3|9788.9|9749.9|9788.9|9749.9|9775.9|9736.9|0
1652331900000|2022-05-12 05:05:00|9791.2|9752.2|9784.2|9745.2|9791.2|9752.2|9783.2|9744.2|0
1652332200000|2022-05-12 05:10:00|9787.3|9748.3|9778.1|9739.1|9787.3|9748.3|9773.2|9734.2|0
1652332500000|2022-05-12 05:15:00|9772.2|9733.2|9773.7|9734.7|9774.3|9735.3|9766.1|9727.1|0
1652332800000|2022-05-12 05:20:00|9774.2|9735.2|9762.8|9723.8|9775.1|9736.1|9762.8|9723.8|0
1652333100000|2022-05-12 05:25:00|9759.9|9720.9|9765.3|9726.3|9768.6|9729.6|9759.9|9720.9|0
1652333400000|2022-05-12 05:30:00|9769.1|9730.1|9781|9742|9782.5|9743.5|9763.8|9724.8|0
1652333700000|2022-05-12 05:35:00|9780.2|9741.2|9768.6|9729.6|9781|9742|9763.7|9724.7|0
1652334000000|2022-05-12 05:40:00|9765.6|9726.6|9739.8|9701|9767.3|9728.3|9739.8|9701|0
1652334300000|2022-05-12 05:45:00|9735.9|9697.1|9723.7|9684.9|9736.2|9697.4|9722.5|9683.7|0
1652334600000|2022-05-12 05:50:00|9720.7|9681.9|9720.6|9681.8|9721.5|9682.7|9713|9674.2|0
1652334900000|2022-05-12 05:55:00|9719.6|9680.8|9717.3|9678.5|9727.1|9688.3|9717.3|9678.5|0
1652400600000|2022-05-13 00:10:00|9866.4|9827|9879.2|9839.8|9890.7|9851.3|9865.8|9826.4|0
1652400900000|2022-05-13 00:15:00|9882.8|9843.4|9882.3|9842.9|9882.8|9843.4|9860.9|9821.5|0
1652401200000|2022-05-13 00:20:00|9891.3|9851.9|9911.3|9871.7|9918.6|9879|9891.3|9851.9|0
1652401500000|2022-05-13 00:25:00|9909.8|9870.2|9925.5|9885.9|9931.5|9891.9|9909.8|9870.2|0
1652401800000|2022-05-13 00:30:00|9914.4|9874.8|9913.7|9874.1|9921.4|9881.8|9910.1|9870.5|0
1652402100000|2022-05-13 00:35:00|9918.6|9879|9892.1|9852.7|9918.6|9879|9887.1|9847.7|0
1652402400000|2022-05-13 00:40:00|9899.8|9860.2|9882.9|9843.5|9903.8|9864.2|9882.9|9843.5|0
1652402700000|2022-05-13 00:45:00|9876.6|9837.2|9894.1|9854.7|9895.5|9855.9|9872.3|9832.9|0
1652403000000|2022-05-13 00:50:00|9894.3|9854.9|9897|9857.4|9897|9857.4|9888.9|9849.5|0
1652403300000|2022-05-13 00:55:00|9902.5|9862.9|9931|9891.4|9931|9891.4|9902.5|9862.9|0
1652403600000|2022-05-13 01:00:00|9929.8|9890.2|9916.6|9877|9929.8|9890.2|9912|9872.4|0
1652403900000|2022-05-13 01:05:00|9922.9|9883.3|9967.7|9927.9|9969.8|9930|9922.9|9883.3|0
1652404200000|2022-05-13 01:10:00|9959.6|9919.8|9965.4|9925.6|9965.4|9925.6|9949.4|9909.6|0
1652404500000|2022-05-13 01:15:00|9966|9926.2|9973.6|9933.8|9973.6|9933.8|9965.5|9925.7|0
1652404800000|2022-05-13 01:20:00|9973.9|9934.1|9991.2|9951.4|9991.5|9951.7|9971.7|9931.9|0
1652405100000|2022-05-13 01:25:00|9989.2|9949.4|9979.8|9940|9992.9|9953.1|9974.7|9934.9|0
1652405400000|2022-05-13 01:30:00|9975.9|9936.1|9968.7|9928.9|9975.9|9936.1|9964.5|9924.7|0
1652405700000|2022-05-13 01:35:00|9969.6|9929.8|9969|9929.2|9976.6|9936.8|9966.3|9926.5|0
1652406000000|2022-05-13 01:40:00|9955.4|9915.6|9961.9|9922.1|9964.2|9924.4|9954.9|9915.1|0
1652406300000|2022-05-13 01:45:00|9961.7|9921.9|9966|9926.2|9973.3|9933.5|9958.7|9918.9|0
1652406600000|2022-05-13 01:50:00|9966.2|9926.4|9963|9923.2|9966.2|9926.4|9961.2|9921.4|0
1652406900000|2022-05-13 01:55:00|9962.5|9922.7|9957.2|9917.4|9963.4|9923.6|9956.7|9916.9|0
1652407200000|2022-05-13 02:00:00|9960.7|9920.9|9963|9923.2|9966.3|9926.5|9955.5|9915.7|0
1652407500000|2022-05-13 02:05:00|9960.2|9920.4|9931.1|9891.5|9961.9|9922.1|9931.1|9891.5|0
1652407800000|2022-05-13 02:10:00|9935.2|9895.6|9938.7|9899.1|9942.3|9902.7|9932.7|9893.1|0
1652408100000|2022-05-13 02:15:00|9933.5|9893.9|9922.9|9883.3|9933.5|9893.9|9922.3|9882.7|0
1652408400000|2022-05-13 02:20:00|9921.9|9882.3|9933.1|9893.5|9933.1|9893.5|9921|9881.4|0
1652408700000|2022-05-13 02:25:00|9928.7|9889.1|9926.9|9887.3|9935.8|9896.2|9925.5|9885.9|0
1652409000000|2022-05-13 02:30:00|9923.6|9884|9918.5|9878.9|9923.6|9884|9916.9|9877.3|0
1652409300000|2022-05-13 02:35:00|9919.6|9880|9913.5|9873.9|9921.6|9882|9912.3|9872.7|0
1652409600000|2022-05-13 02:40:00|9910.8|9871.2|9912.4|9872.8|9914.2|9874.6|9904.6|9865|0
1652409900000|2022-05-13 02:45:00|9916.3|9876.7|9916.2|9876.6|9918.9|9879.3|9913.4|9873.8|0
1652410200000|2022-05-13 02:50:00|9915.9|9876.3|9914.9|9875.3|9916.6|9877|9910.4|9870.8|0
1652410500000|2022-05-13 02:55:00|9914.1|9874.5|9910.3|9870.7|9916.1|9876.5|9908.6|9869|0
1652410800000|2022-05-13 03:00:00|9913.5|9873.9|9910.2|9870.6|9913.5|9873.9|9908.2|9868.6|0
1652411100000|2022-05-13 03:05:00|9909.1|9869.5|9924.1|9884.5|9926|9886.4|9909.1|9869.5|0
1652411400000|2022-05-13 03:10:00|9925.9|9886.3|9934.7|9895.1|9934.7|9895.1|9923.1|9883.5|0
1652411700000|2022-05-13 03:15:00|9936.5|9896.9|9938.5|9898.9|9940|9900.4|9935.6|9896|0
1652412000000|2022-05-13 03:20:00|9936.6|9897|9948.7|9908.9|9948.7|9908.9|9936|9896.4|0
1652412300000|2022-05-13 03:25:00|9947.3|9907.5|9961.8|9922|9966.1|9926.3|9946.1|9906.3|0
1652412600000|2022-05-13 03:30:00|9966.9|9927.1|9968.8|9929|9972.6|9932.8|9966.3|9926.5|0
1652412900000|2022-05-13 03:35:00|9970.4|9930.6|9966.4|9926.6|9970.4|9930.6|9950.8|9911|0
1652413200000|2022-05-13 03:40:00|9965.8|9926|9970.2|9930.4|9972.1|9932.3|9965.8|9926|0
1652413500000|2022-05-13 03:45:00|9970.8|9931|9967.5|9927.7|9971.8|9932|9966|9926.2|0
1652413800000|2022-05-13 03:50:00|9963.5|9923.7|9968.6|9928.8|9970.2|9930.4|9963.5|9923.7|0
1652414100000|2022-05-13 03:55:00|9966.2|9926.4|9961.3|9921.5|9970.1|9930.3|9960.9|9921.1|0
1652414400000|2022-05-13 04:00:00|9958.6|9918.8|9960.2|9920.4|9960.8|9921|9955.5|9915.7|0
1652414700000|2022-05-13 04:05:00|9959.5|9919.7|9956.2|9916.4|9967.9|9928.1|9956.2|9916.4|0
1652415000000|2022-05-13 04:10:00|9959|9919.2|9949.9|9910.1|9960.3|9920.5|9949.9|9910.1|0
1652415300000|2022-05-13 04:15:00|9950.2|9910.4|9950.3|9910.5|9950.3|9910.5|9944.3|9904.7|0
1652415600000|2022-05-13 04:20:00|9949.3|9909.5|9966.2|9926.4|9966.2|9926.4|9949.3|9909.5|0
1652415900000|2022-05-13 04:25:00|9976|9936.2|9974.2|9934.4|9976.5|9936.7|9973.9|9934.1|0
1652416200000|2022-05-13 04:30:00|9973.6|9933.8|9968.6|9928.8|9973.6|9933.8|9967.5|9927.7|0
1652416500000|2022-05-13 04:35:00|9968.4|9928.6|9967.9|9928.1|9970.3|9930.5|9965.9|9926.1|0
1652416800000|2022-05-13 04:40:00|9967.4|9927.6|9966.5|9926.7|9968.9|9929.1|9963.9|9924.1|0
1652417100000|2022-05-13 04:45:00|9967.8|9928|9971.8|9932|9971.8|9932|9962|9922.2|0
1652417400000|2022-05-13 04:50:00|9968.3|9928.5|9974.1|9934.3|9975.3|9935.5|9968.3|9928.5|0
1652417700000|2022-05-13 04:55:00|9976.2|9936.4|9969.8|9930|9976.3|9936.5|9969.8|9930|0
1652418000000|2022-05-13 05:00:00|9971.7|9931.9|9970.7|9930.9|9972.9|9933.1|9968.8|9929|0
1652418300000|2022-05-13 05:05:00|9970.8|9931|9972.1|9932.3|9972.1|9932.3|9967.4|9927.6|0
1652418600000|2022-05-13 05:10:00|9977.5|9937.7|9969.5|9929.7|9980.1|9940.3|9969.5|9929.7|0
1652418900000|2022-05-13 05:15:00|9966.2|9926.4|9966.9|9927.1|9971.8|9932|9965.1|9925.3|0
1652419200000|2022-05-13 05:20:00|9965.8|9926|9964.4|9924.6|9967.2|9927.4|9962.1|9922.3|0
1652419500000|2022-05-13 05:25:00|9968.5|9928.7|9967.8|9928|9969.9|9930.1|9967|9927.2|0
1652419800000|2022-05-13 05:30:00|9966.4|9926.6|9968.1|9928.3|9970|9930.2|9966.4|9926.6|0
1652420100000|2022-05-13 05:35:00|9968.8|9929|9974|9934.2|9974.6|9934.8|9966.3|9926.5|0
1652420400000|2022-05-13 05:40:00|9973.5|9933.7|9970.1|9930.3|9977.6|9937.8|9970|9930.2|0
1652420700000|2022-05-13 05:45:00|9968.2|9928.4|9967.7|9927.9|9970.6|9930.8|9966.8|9927|0
1652421000000|2022-05-13 05:50:00|9966.6|9926.8|9957.1|9917.3|9970.9|9931.1|9957.1|9917.3|0
1652421300000|2022-05-13 05:55:00|9957|9917.2|9974.3|9934.5|9975.7|9935.9|9955.6|9915.8|0
1652659800000|2022-05-16 00:10:00|10128.7|10088.3|10087.5|10047.3|10160.7|10120.1|10087.5|10047.3|0
1652660100000|2022-05-16 00:15:00|10086.4|10046.2|10079.5|10039.3|10086.4|10046.2|10068.9|10028.7|0
1652660400000|2022-05-16 00:20:00|10079|10038.8|10084.7|10044.5|10086.5|10046.3|10068.9|10028.7|0
1652660700000|2022-05-16 00:25:00|10076.6|10036.4|10076.7|10036.5|10081.8|10041.6|10071|10030.8|0
1652661000000|2022-05-16 00:30:00|10076.4|10036.2|10061|10020.8|10076.4|10036.2|10058.9|10018.7|0
1652661300000|2022-05-16 00:35:00|10061.6|10021.4|10085.3|10045.1|10085.3|10045.1|10061.6|10021.4|0
1652661600000|2022-05-16 00:40:00|10077.3|10037.1|10079.5|10039.3|10080.6|10040.4|10073.7|10033.5|0
1652661900000|2022-05-16 00:45:00|10080.9|10040.7|10099.6|10059.2|10099.6|10059.2|10076.8|10036.6|0
1652662200000|2022-05-16 00:50:00|10096.3|10055.9|10095.4|10055|10102.4|10062|10095|10054.8|0
1652662500000|2022-05-16 00:55:00|10090.7|10050.5|10093.9|10053.7|10096.5|10056.1|10088.1|10047.9|0
1652662800000|2022-05-16 01:00:00|10096.7|10056.3|10090.2|10050|10097.5|10057.1|10090|10049.8|0
1652663100000|2022-05-16 01:05:00|10095.2|10054.9|10104.5|10064.1|10105.2|10064.8|10095.2|10054.9|0
1652663400000|2022-05-16 01:10:00|10111.3|10070.9|10124.6|10084.2|10124.6|10084.2|10111.3|10070.9|0
1652663700000|2022-05-16 01:15:00|10121.7|10081.3|10119|10078.6|10125.1|10084.7|10118|10077.6|0
1652664000000|2022-05-16 01:20:00|10117.8|10077.4|10103.4|10063|10117.8|10077.4|10102.1|10061.7|0
1652664300000|2022-05-16 01:25:00|10104.9|10064.5|10100.6|10060.2|10110.5|10070.1|10100.6|10060.2|0
1652664600000|2022-05-16 01:30:00|10099.1|10058.7|10107.1|10066.7|10107.1|10066.7|10096.2|10055.8|0
1652664900000|2022-05-16 01:35:00|10106.2|10065.8|10089.5|10049.3|10106.2|10065.8|10084.8|10044.6|0
1652665200000|2022-05-16 01:40:00|10092.3|10052.1|10086.5|10046.3|10092.3|10052.1|10084.5|10044.3|0
1652665500000|2022-05-16 01:45:00|10085.3|10045.1|10084.2|10044|10091.7|10051.5|10084.2|10044|0
1652665800000|2022-05-16 01:50:00|10086.7|10046.5|10072.2|10032|10087.3|10047.1|10072.2|10032|0
1652666100000|2022-05-16 01:55:00|10069.6|10029.4|10063.1|10022.9|10069.8|10029.6|10063.1|10022.9|0
1652666400000|2022-05-16 02:00:00|10066|10025.8|10067.7|10027.5|10068.2|10028|10061.9|10021.7|0
1652666700000|2022-05-16 02:05:00|10063|10022.8|10054.6|10014.4|10063|10022.8|10046.3|10006.1|0
1652667000000|2022-05-16 02:10:00|10052.2|10012|10058.4|10018.2|10064|10023.8|10052.2|10012|0
1652667300000|2022-05-16 02:15:00|10060.1|10019.9|10043.9|10003.9|10060.1|10019.9|10042.5|10002.5|0
1652667600000|2022-05-16 02:20:00|10038.9|9998.9|10016.2|9976.2|10038.9|9998.9|10016.2|9976.2|0
1652667900000|2022-05-16 02:25:00|10014.8|9974.8|10015.9|9975.9|10015.9|9975.9|10009.1|9969.1|0
1652668200000|2022-05-16 02:30:00|10014.1|9974.1|10013.8|9973.8|10018.8|9978.8|10013.3|9973.3|0
1652668500000|2022-05-16 02:35:00|10014.2|9974.2|10014.7|9974.7|10016.3|9976.3|10011.7|9971.7|0
1652668800000|2022-05-16 02:40:00|10012.5|9972.5|9998.2|9958.2|10012.5|9972.5|9996.9|9956.9|0
1652669100000|2022-05-16 02:45:00|9994.3|9954.5|9983.1|9943.3|9994.3|9954.5|9982|9942.2|0
1652669400000|2022-05-16 02:50:00|9979.4|9939.6|9974.8|9935|9981.6|9941.8|9974.8|9935|0
1652669700000|2022-05-16 02:55:00|9973.5|9933.7|9973.4|9933.6|9977.7|9937.9|9973.1|9933.3|0
1652670000000|2022-05-16 03:00:00|9979.1|9939.3|9977.5|9937.7|9979.1|9939.3|9972.3|9932.5|0
1652670300000|2022-05-16 03:05:00|9975.9|9936.1|9987.3|9947.5|9987.3|9947.5|9975.8|9936|0
1652670600000|2022-05-16 03:10:00|9986.6|9946.8|10002.5|9962.5|10003.8|9963.8|9986|9946.2|0
1652670900000|2022-05-16 03:15:00|9994.6|9954.8|9990.9|9951.1|9996.5|9956.5|9990.6|9950.8|0
1652671200000|2022-05-16 03:20:00|9991.5|9951.7|9973.7|9933.9|9991.5|9951.7|9973.7|9933.9|0
1652671500000|2022-05-16 03:25:00|9970.9|9931.1|9975.5|9935.7|9975.5|9935.7|9969.9|9930.1|0
1652671800000|2022-05-16 03:30:00|9975.4|9935.6|9966.7|9926.9|9975.4|9935.6|9966.7|9926.9|0
1652672100000|2022-05-16 03:35:00|9968.3|9928.5|9974.2|9934.4|9974.2|9934.4|9968.3|9928.5|0
1652672400000|2022-05-16 03:40:00|9970.5|9930.7|9969.4|9929.6|9973.2|9933.4|9969.4|9929.6|0
1652672700000|2022-05-16 03:45:00|9965.5|9925.7|9967.5|9927.7|9967.5|9927.7|9961.6|9921.8|0
1652673000000|2022-05-16 03:50:00|9963.7|9923.9|9971.9|9932.1|9971.9|9932.1|9962.5|9922.7|0
1652673300000|2022-05-16 03:55:00|9973.3|9933.5|9972.5|9932.7|9973.3|9933.5|9969.1|9929.3|0
1652673600000|2022-05-16 04:00:00|9970.5|9930.7|9970.7|9930.9|9971.8|9932|9969.2|9929.4|0
1652673900000|2022-05-16 04:05:00|9970.1|9930.3|9975.8|9936|9977|9937.2|9969.2|9929.4|0
1652674200000|2022-05-16 04:10:00|9978.1|9938.3|9990.1|9950.3|9990.7|9950.9|9978.1|9938.3|0
1652674500000|2022-05-16 04:15:00|9989.4|9949.6|9990.9|9951.1|9998.5|9958.5|9989.4|9949.6|0
1652674800000|2022-05-16 04:20:00|9991.4|9951.6|10009.5|9969.5|10011.4|9971.4|9991.4|9951.6|0
1652675100000|2022-05-16 04:25:00|10005.9|9965.9|10008.1|9968.1|10011.2|9971.2|10005|9965|0
1652675400000|2022-05-16 04:30:00|10011.6|9971.6|10015.9|9975.9|10021.2|9981.2|10011.6|9971.6|0
1652675700000|2022-05-16 04:35:00|10018|9978|10014.9|9974.9|10019.5|9979.5|10013.1|9973.1|0
1652676000000|2022-05-16 04:40:00|10012.8|9972.8|10012.2|9972.2|10013.4|9973.4|10011|9971|0
1652676300000|2022-05-16 04:45:00|10016.2|9976.2|10017.5|9977.5|10021.1|9981.1|10014.1|9974.1|0
1652676600000|2022-05-16 04:50:00|10019.6|9979.6|10003.4|9963.4|10020.5|9980.5|10001.7|9961.7|0
1652676900000|2022-05-16 04:55:00|10002.6|9962.6|10004.7|9964.7|10010.9|9970.9|9998.8|9958.8|0
1652677200000|2022-05-16 05:00:00|10005.1|9965.1|10006.1|9966.1|10010.8|9970.8|10005.1|9965.1|0
1652677500000|2022-05-16 05:05:00|10008.6|9968.6|10016.9|9976.9|10016.9|9976.9|10006.9|9966.9|0
1652677800000|2022-05-16 05:10:00|10014|9974|10025.5|9985.5|10025.5|9985.5|10014|9974|0
1652678100000|2022-05-16 05:15:00|10025.6|9985.6|10023.7|9983.7|10028|9988|10023.7|9983.7|0
1652678400000|2022-05-16 05:20:00|10022.3|9982.3|10022.7|9982.7|10025.1|9985.1|10021.3|9981.3|0
1652678700000|2022-05-16 05:25:00|10018.4|9978.4|10022.2|9982.2|10025|9985|10018.4|9978.4|0
1652679000000|2022-05-16 05:30:00|10023|9983|10028.7|9988.7|10029.4|9989.4|10020.7|9980.7|0
1652679300000|2022-05-16 05:35:00|10027.6|9987.6|10034|9994|10037.8|9997.8|10027.6|9987.6|0
1652679600000|2022-05-16 05:40:00|10036.7|9996.7|10044.8|10004.8|10046|10005.8|10036.7|9996.7|0
1652679900000|2022-05-16 05:45:00|10044.7|10004.7|10024.3|9984.3|10048.7|10008.5|10024.3|9984.3|0
1652680200000|2022-05-16 05:50:00|10029.8|9989.8|10022.6|9982.6|10029.8|9989.8|10022.4|9982.4|0
1652680500000|2022-05-16 05:55:00|10025.2|9985.2|10025.2|9985.2|10025.2|9985.2|10019.5|9979.5|0
1652746200000|2022-05-17 00:10:00|10179.3|10138.7|10218.1|10177.3|10224.1|10183.3|10179.3|10138.7|0
1652746500000|2022-05-17 00:15:00|10196.2|10155.4|10226.8|10186|10226.8|10186|10196.2|10155.4|0
1652746800000|2022-05-17 00:20:00|10231|10190.2|10242.7|10201.9|10245.6|10204.6|10231|10190.2|0
1652747100000|2022-05-17 00:25:00|10233.3|10192.5|10237.1|10196.3|10237.1|10196.3|10229.8|10189|0
1652747400000|2022-05-17 00:30:00|10236.8|10196|10206.2|10165.4|10236.8|10196|10206.2|10165.4|0
1652747700000|2022-05-17 00:35:00|10204.3|10163.5|10198.2|10157.4|10208.6|10167.8|10198.2|10157.4|0
1652748000000|2022-05-17 00:40:00|10195.8|10155|10212.5|10171.7|10212.5|10171.7|10194.6|10154|0
1652748300000|2022-05-17 00:45:00|10212.3|10171.5|10201.8|10161|10212.3|10171.5|10199.8|10159|0
1652748600000|2022-05-17 00:50:00|10210.5|10169.7|10208.4|10167.6|10211.2|10170.4|10198.7|10157.9|0
1652748900000|2022-05-17 00:55:00|10211|10170.2|10204.9|10164.1|10211.3|10170.5|10204.9|10164.1|0
1652749200000|2022-05-17 01:00:00|10203|10162.2|10204.3|10163.5|10206.4|10165.6|10199|10158.2|0
1652749500000|2022-05-17 01:05:00|10201.1|10160.3|10200.8|10160|10208.5|10167.7|10199.2|10158.4|0
1652749800000|2022-05-17 01:10:00|10196.7|10155.9|10207|10166.2|10210.9|10170.1|10195|10154.4|0
1652750100000|2022-05-17 01:15:00|10200.2|10159.4|10189.2|10148.6|10204.4|10163.6|10188.9|10148.3|0
1652750400000|2022-05-17 01:20:00|10191|10150.4|10193.6|10153|10200.1|10159.3|10188.4|10147.8|0
1652750700000|2022-05-17 01:25:00|10186.4|10145.8|10185.2|10144.6|10186.8|10146.2|10179.3|10138.7|0
1652751000000|2022-05-17 01:30:00|10187.8|10147.2|10194.5|10153.9|10197.2|10156.4|10185.9|10145.3|0
1652751300000|2022-05-17 01:35:00|10195.9|10155.1|10215.6|10174.8|10216.4|10175.6|10195.4|10154.7|0
1652751600000|2022-05-17 01:40:00|10214|10173.2|10222.1|10181.3|10224.1|10183.3|10211.5|10170.7|0
1652751900000|2022-05-17 01:45:00|10220.7|10179.9|10223.2|10182.4|10224|10183.2|10220.4|10179.6|0
1652752200000|2022-05-17 01:50:00|10227.1|10186.3|10233.6|10192.8|10233.6|10192.8|10224.3|10183.5|0
1652752500000|2022-05-17 01:55:00|10236.8|10196|10228.6|10187.8|10236.8|10196|10226.4|10185.6|0
1652752800000|2022-05-17 02:00:00|10228.4|10187.6|10225.5|10184.7|10233.1|10192.3|10224.1|10183.3|0
1652753100000|2022-05-17 02:05:00|10222.3|10181.5|10195.7|10154.9|10222.9|10182.1|10195.7|10154.9|0
1652753400000|2022-05-17 02:10:00|10197.7|10156.9|10194.7|10154.1|10199.7|10158.9|10193.7|10153.1|0
1652753700000|2022-05-17 02:15:00|10192.6|10152|10187.6|10147|10195.6|10154.8|10187.6|10147|0
1652754000000|2022-05-17 02:20:00|10191.5|10150.9|10180|10139.4|10191.5|10150.9|10178|10137.4|0
1652754300000|2022-05-17 02:25:00|10182.6|10142|10180.1|10139.5|10186.3|10145.7|10179.2|10138.6|0
1652754600000|2022-05-17 02:30:00|10173.1|10132.5|10191.1|10150.5|10191.1|10150.5|10171.1|10130.5|0
1652754900000|2022-05-17 02:35:00|10188.4|10147.8|10177.6|10137|10191.5|10150.9|10173.3|10132.7|0
1652755200000|2022-05-17 02:40:00|10176.8|10136.2|10186.6|10146|10186.6|10146|10176.8|10136.2|0
1652755500000|2022-05-17 02:45:00|10188.6|10148|10181.2|10140.6|10190.7|10150.1|10178.1|10137.5|0
1652755800000|2022-05-17 02:50:00|10181.3|10140.7|10173.9|10133.3|10182.1|10141.5|10169.8|10129.2|0
1652756100000|2022-05-17 02:55:00|10174.8|10134.2|10172.1|10131.5|10174.8|10134.2|10170.2|10129.6|0
1652756400000|2022-05-17 03:00:00|10172.5|10131.9|10181.5|10140.9|10183.2|10142.6|10172.5|10131.9|0
1652756700000|2022-05-17 03:05:00|10181.6|10141|10189.3|10148.7|10189.3|10148.7|10181.6|10141|0
1652757000000|2022-05-17 03:10:00|10189.4|10148.8|10199.7|10158.9|10200.4|10159.6|10189.4|10148.8|0
1652757300000|2022-05-17 03:15:00|10197.4|10156.6|10205.9|10165.1|10207.2|10166.4|10197.4|10156.6|0
1652757600000|2022-05-17 03:20:00|10204.3|10163.5|10197.4|10156.6|10204.3|10163.5|10194.5|10153.9|0
1652757900000|2022-05-17 03:25:00|10197.9|10157.1|10201.2|10160.4|10201.6|10160.8|10197.9|10157.1|0
1652758200000|2022-05-17 03:30:00|10200|10159.2|10194.1|10153.5|10200.3|10159.5|10193.4|10152.8|0
1652758500000|2022-05-17 03:35:00|10192.3|10151.7|10191.6|10151|10195.7|10154.9|10190|10149.4|0
1652758800000|2022-05-17 03:40:00|10187.8|10147.2|10193.9|10153.3|10193.9|10153.3|10187.2|10146.6|0
1652759100000|2022-05-17 03:45:00|10195.7|10154.9|10200.1|10159.3|10201.7|10160.9|10194.3|10153.7|0
1652759400000|2022-05-17 03:50:00|10201.2|10160.4|10204.2|10163.4|10207.4|10166.6|10201.2|10160.4|0
1652759700000|2022-05-17 03:55:00|10203.5|10162.7|10202.6|10161.8|10211.1|10170.3|10201.4|10160.6|0
1652760000000|2022-05-17 04:00:00|10206.4|10165.6|10215.8|10175|10215.8|10175|10206.4|10165.6|0
1652760300000|2022-05-17 04:05:00|10216.4|10175.6|10214.6|10173.8|10217.6|10176.8|10213.1|10172.3|0
1652760600000|2022-05-17 04:10:00|10209.6|10168.8|10212.9|10172.1|10215.6|10174.8|10209.6|10168.8|0
1652760900000|2022-05-17 04:15:00|10214.4|10173.6|10219.5|10178.7|10220.6|10179.8|10214.3|10173.5|0
1652761200000|2022-05-17 04:20:00|10222.2|10181.4|10224.8|10184|10225.6|10184.8|10219.7|10178.9|0
1652761500000|2022-05-17 04:25:00|10227.1|10186.3|10226.2|10185.4|10230.1|10189.3|10224.3|10183.5|0
1652761800000|2022-05-17 04:30:00|10224.1|10183.3|10219|10178.2|10225.5|10184.7|10215.8|10175|0
1652762100000|2022-05-17 04:35:00|10217.3|10176.5|10209|10168.2|10217.3|10176.5|10207.7|10166.9|0
1652762400000|2022-05-17 04:40:00|10211.6|10170.8|10219.1|10178.3|10220.8|10180|10209.2|10168.4|0
1652762700000|2022-05-17 04:45:00|10220.4|10179.6|10220.2|10179.4|10222.9|10182.1|10218|10177.2|0
1652763000000|2022-05-17 04:50:00|10224.4|10183.6|10222.3|10181.5|10227.1|10186.3|10221.7|10180.9|0
1652763300000|2022-05-17 04:55:00|10220.6|10179.8|10221.7|10180.9|10221.7|10180.9|10217.1|10176.3|0
1652763600000|2022-05-17 05:00:00|10222.1|10181.3|10217.1|10176.3|10222.1|10181.3|10207.2|10166.4|0
1652763900000|2022-05-17 05:05:00|10214.8|10174|10197|10156.2|10214.8|10174|10197|10156.2|0
1652764200000|2022-05-17 05:10:00|10196|10155.2|10195|10154.4|10199.2|10158.4|10193.9|10153.3|0
1652764500000|2022-05-17 05:15:00|10193.8|10153.2|10195.5|10154.7|10198.9|10158.1|10190.8|10150.2|0
1652764800000|2022-05-17 05:20:00|10198|10157.2|10204.2|10163.4|10206.5|10165.7|10198|10157.2|0
1652765100000|2022-05-17 05:25:00|10204.6|10163.8|10212.4|10171.6|10215.5|10174.7|10204.5|10163.7|0
1652765400000|2022-05-17 05:30:00|10212.1|10171.3|10213.6|10172.8|10216.2|10175.4|10211.4|10170.6|0
1652765700000|2022-05-17 05:35:00|10215|10174.2|10211.5|10170.7|10215.1|10174.3|10211|10170.2|0
1652766000000|2022-05-17 05:40:00|10210|10169.2|10214.8|10174|10214.8|10174|10207.3|10166.5|0
1652766300000|2022-05-17 05:45:00|10212.1|10171.3|10213.1|10172.3|10214.5|10173.7|10210.6|10169.8|0
1652766600000|2022-05-17 05:50:00|10213.6|10172.8|10211.9|10171.1|10214.3|10173.5|10210.3|10169.5|0
1652766900000|2022-05-17 05:55:00|10214.2|10173.4|10220.7|10179.9|10223.1|10182.3|10208.2|10167.4|0
1652832600000|2022-05-18 00:10:00|10290.6|10249.6|10292.4|10251.4|10314.6|10273.4|10290.6|10249.6|0
1652832900000|2022-05-18 00:15:00|10294.8|10253.8|10289.2|10248.2|10300.7|10259.5|10279.4|10238.4|0
1652833200000|2022-05-18 00:20:00|10289.1|10248.1|10304.2|10263|10306.3|10265.1|10272.9|10231.9|0
1652833500000|2022-05-18 00:25:00|10312.9|10271.7|10288.8|10247.8|10317.2|10276|10288.8|10247.8|0
1652833800000|2022-05-18 00:30:00|10290.4|10249.4|10290.8|10249.8|10302|10260.8|10288.7|10247.7|0
1652834100000|2022-05-18 00:35:00|10297|10255.8|10265.6|10224.6|10297|10255.8|10261.6|10220.6|0
1652834400000|2022-05-18 00:40:00|10258.3|10217.3|10262.8|10221.8|10265.9|10224.9|10256.5|10215.5|0
1652834700000|2022-05-18 00:45:00|10261.2|10220.2|10253.4|10212.4|10261.2|10220.2|10242.8|10202|0
1652835000000|2022-05-18 00:50:00|10249.9|10208.9|10261.4|10220.4|10261.4|10220.4|10249.9|10208.9|0
1652835300000|2022-05-18 00:55:00|10262.2|10221.2|10275.1|10234.1|10279.8|10238.8|10258.1|10217.1|0
1652835600000|2022-05-18 01:00:00|10283.4|10242.4|10272.5|10231.5|10287.2|10246.2|10267.9|10226.9|0
1652835900000|2022-05-18 01:05:00|10266.4|10225.4|10260.5|10219.5|10266.4|10225.4|10247.4|10206.4|0
1652836200000|2022-05-18 01:10:00|10266.3|10225.3|10244.5|10203.7|10266.3|10225.3|10244.5|10203.7|0
1652836500000|2022-05-18 01:15:00|10248.4|10207.4|10256.7|10215.7|10261|10220|10248.4|10207.4|0
1652836800000|2022-05-18 01:20:00|10256.4|10215.4|10267.7|10226.7|10273.6|10232.6|10254.2|10213.2|0
1652837100000|2022-05-18 01:25:00|10270.4|10229.4|10273.6|10232.6|10273.6|10232.6|10267.7|10226.7|0
1652837400000|2022-05-18 01:30:00|10272.9|10231.9|10242.1|10201.3|10272.9|10231.9|10242.1|10201.3|0
1652837700000|2022-05-18 01:35:00|10246.6|10205.6|10235.5|10194.7|10247.4|10206.4|10229.5|10188.7|0
1652838000000|2022-05-18 01:40:00|10230.8|10190|10211.5|10170.7|10230.8|10190|10211.5|10170.7|0
1652838300000|2022-05-18 01:45:00|10210.9|10170.1|10206.2|10165.4|10211.6|10170.8|10200.6|10159.8|0
1652838600000|2022-05-18 01:50:00|10214.6|10173.8|10222|10181.2|10230.5|10189.7|10214.6|10173.8|0
1652838900000|2022-05-18 01:55:00|10220.8|10180|10236.5|10195.7|10239.1|10198.3|10220.8|10180|0
1652839200000|2022-05-18 02:00:00|10239.3|10198.5|10233.8|10193|10242.2|10201.4|10233.8|10193|0
1652839500000|2022-05-18 02:05:00|10233|10192.2|10239.6|10198.8|10241.8|10201|10230.7|10189.9|0
1652839800000|2022-05-18 02:10:00|10233.4|10192.6|10221|10180.2|10234|10193.2|10218.2|10177.4|0
1652840100000|2022-05-18 02:15:00|10220.5|10179.7|10235.5|10194.7|10235.5|10194.7|10214.9|10174.1|0
1652840400000|2022-05-18 02:20:00|10236.3|10195.5|10231.9|10191.1|10240.2|10199.4|10231.9|10191.1|0
1652840700000|2022-05-18 02:25:00|10228.6|10187.8|10240.2|10199.4|10240.2|10199.4|10227.5|10186.7|0
1652841000000|2022-05-18 02:30:00|10243.2|10202.4|10245.8|10204.8|10251.9|10210.9|10241.1|10200.3|0
1652841300000|2022-05-18 02:35:00|10247.6|10206.6|10252.4|10211.4|10254.6|10213.6|10243|10202.2|0
1652841600000|2022-05-18 02:40:00|10249.2|10208.2|10243.5|10202.7|10252.9|10211.9|10242.8|10202|0
1652841900000|2022-05-18 02:45:00|10241.8|10201|10250.5|10209.5|10251.1|10210.1|10241.8|10201|0
1652842200000|2022-05-18 02:50:00|10251.3|10210.3|10254.3|10213.3|10254.3|10213.3|10246.6|10205.6|0
1652842500000|2022-05-18 02:55:00|10257.2|10216.2|10247.7|10206.7|10258.2|10217.2|10247.7|10206.7|0
1652842800000|2022-05-18 03:00:00|10241.7|10200.9|10251|10210|10251|10210|10240.3|10199.5|0
1652843100000|2022-05-18 03:05:00|10250.4|10209.4|10243.3|10202.5|10253.2|10212.2|10243.3|10202.5|0
1652843400000|2022-05-18 03:10:00|10240.3|10199.5|10231.2|10190.4|10246|10205|10231.2|10190.4|0
1652843700000|2022-05-18 03:15:00|10229.5|10188.7|10213.7|10172.9|10234.8|10194|10213.7|10172.9|0
1652844000000|2022-05-18 03:20:00|10210.5|10169.7|10200.5|10159.7|10213.6|10172.8|10200.4|10159.6|0
1652844300000|2022-05-18 03:25:00|10197.4|10156.6|10201.1|10160.3|10205|10164.2|10197.4|10156.6|0
1652844600000|2022-05-18 03:30:00|10191.8|10151.2|10195.4|10154.7|10198.4|10157.6|10191.8|10151.2|0
1652844900000|2022-05-18 03:35:00|10194|10153.4|10183.1|10142.5|10194.4|10153.8|10183.1|10142.5|0
1652845200000|2022-05-18 03:40:00|10188.6|10148|10217.4|10176.6|10217.4|10176.6|10185.5|10144.9|0
1652845500000|2022-05-18 03:45:00|10212.7|10171.9|10215.7|10174.9|10220.9|10180.1|10210.2|10169.4|0
1652845800000|2022-05-18 03:50:00|10219.9|10179.1|10227.4|10186.6|10227.4|10186.6|10219.4|10178.6|0
1652846100000|2022-05-18 03:55:00|10228.7|10187.9|10227.9|10187.1|10234|10193.2|10227.9|10187.1|0
1652846400000|2022-05-18 04:00:00|10226.6|10185.8|10227.5|10186.7|10232.5|10191.7|10222.1|10181.3|0
1652846700000|2022-05-18 04:05:00|10226.8|10186|10234.6|10193.8|10234.6|10193.8|10226.7|10185.9|0
1652847000000|2022-05-18 04:10:00|10229.9|10189.1|10237|10196.2|10237|10196.2|10229.9|10189.1|0
1652847300000|2022-05-18 04:15:00|10235.1|10194.3|10240.3|10199.5|10240.3|10199.5|10232.2|10191.4|0
1652847600000|2022-05-18 04:20:00|10240.8|10200|10234.3|10193.5|10243.1|10202.3|10232.7|10191.9|0
1652847900000|2022-05-18 04:25:00|10234.4|10193.6|10229.8|10189|10235.2|10194.4|10225.5|10184.7|0
1652848200000|2022-05-18 04:30:00|10227.2|10186.4|10217|10176.2|10227.2|10186.4|10216.6|10175.8|0
1652848500000|2022-05-18 04:35:00|10213.5|10172.7|10206.9|10166.1|10217.4|10176.6|10206.9|10166.1|0
1652848800000|2022-05-18 04:40:00|10208.1|10167.3|10207|10166.2|10208.9|10168.1|10202.6|10161.8|0
1652849100000|2022-05-18 04:45:00|10208.4|10167.6|10213.5|10172.7|10213.5|10172.7|10207|10166.2|0
1652849400000|2022-05-18 04:50:00|10211.9|10171.1|10224|10183.2|10225.5|10184.7|10207.5|10166.7|0
1652849700000|2022-05-18 04:55:00|10220|10179.2|10211.4|10170.6|10220|10179.2|10209.5|10168.7|0
1652850000000|2022-05-18 05:00:00|10212.4|10171.6|10216.4|10175.6|10216.4|10175.6|10205.2|10164.4|0
1652850300000|2022-05-18 05:05:00|10212.9|10172.1|10213.7|10172.9|10215.5|10174.7|10206.4|10165.6|0
1652850600000|2022-05-18 05:10:00|10215.4|10174.6|10220|10179.2|10220|10179.2|10211.9|10171.1|0
1652850900000|2022-05-18 05:15:00|10219.8|10179|10227.2|10186.4|10227.4|10186.6|10219.8|10179|0
1652851200000|2022-05-18 05:20:00|10227.8|10187|10225.7|10184.9|10229.3|10188.5|10222.8|10182|0
1652851500000|2022-05-18 05:25:00|10227.4|10186.6|10238.6|10197.8|10239.4|10198.6|10225.4|10184.6|0
1652851800000|2022-05-18 05:30:00|10237.2|10196.4|10243.4|10202.6|10243.4|10202.6|10233.3|10192.5|0
1652852100000|2022-05-18 05:35:00|10245.3|10204.5|10248.1|10207.1|10248.1|10207.1|10240|10199.2|0
1652852400000|2022-05-18 05:40:00|10248.7|10207.7|10238.3|10197.5|10248.7|10207.7|10235.3|10194.5|0
1652852700000|2022-05-18 05:45:00|10234|10193.2|10238.9|10198.1|10238.9|10198.1|10227.1|10186.3|0
1652853000000|2022-05-18 05:50:00|10235.4|10194.6|10230.4|10189.6|10235.5|10194.7|10230.4|10189.6|0
1652853300000|2022-05-18 05:55:00|10228.9|10188.1|10229.4|10188.6|10232|10191.2|10218.7|10177.9|0
1652919000000|2022-05-19 00:10:00|10028.8|9988.8|9985.6|9945.8|10028.8|9988.8|9978.4|9938.6|0
1652919300000|2022-05-19 00:15:00|9984.3|9944.5|10001.4|9961.4|10006|9966|9984.3|9944.5|0
1652919600000|2022-05-19 00:20:00|10001.9|9961.9|10018.5|9978.5|10018.5|9978.5|9989.6|9949.8|0
1652919900000|2022-05-19 00:25:00|10026|9986|10016.8|9976.8|10030.2|9990.2|10016.8|9976.8|0
1652920200000|2022-05-19 00:30:00|10015.7|9975.7|10008.7|9968.7|10029|9989|10002.8|9962.8|0
1652920500000|2022-05-19 00:35:00|10010.1|9970.1|10009.7|9969.7|10020.7|9980.7|10009.7|9969.7|0
1652920800000|2022-05-19 00:40:00|10009.6|9969.6|10002.8|9962.8|10019.2|9979.2|10002.8|9962.8|0
1652921100000|2022-05-19 00:45:00|10008|9968|9998.4|9958.4|10011.3|9971.3|9998.4|9958.4|0
1652921400000|2022-05-19 00:50:00|10000|9960|10012.9|9972.9|10012.9|9972.9|9994|9954.2|0
1652921700000|2022-05-19 00:55:00|10017.4|9977.4|10001.1|9961.1|10017.4|9977.4|9990.4|9950.6|0
1652922000000|2022-05-19 01:00:00|9992.9|9953.1|10011.5|9971.5|10011.5|9971.5|9990.9|9951.1|0
1652922300000|2022-05-19 01:05:00|10011.1|9971.1|10036.9|9996.9|10037.9|9997.9|10011.1|9971.1|0
1652922600000|2022-05-19 01:10:00|10042.5|10002.5|10017.9|9977.9|10043.6|10003.6|10017.9|9977.9|0
1652922900000|2022-05-19 01:15:00|10023.7|9983.7|10021.6|9981.6|10025.8|9985.8|10020.7|9980.7|0
1652923200000|2022-05-19 01:20:00|10023|9983|10011|9971|10023|9983|10008.7|9968.7|0
1652923500000|2022-05-19 01:25:00|10010.2|9970.2|10022.6|9982.6|10023.7|9983.7|10004|9964|0
1652923800000|2022-05-19 01:30:00|10027.2|9987.2|10038.8|9998.8|10039.6|9999.6|10027.2|9987.2|0
1652924100000|2022-05-19 01:35:00|10037.9|9997.9|10044.8|10004.8|10044.8|10004.8|10033.3|9993.3|0
1652924400000|2022-05-19 01:40:00|10044.9|10004.9|10046.7|10006.5|10049.1|10008.9|10037|9997|0
1652924700000|2022-05-19 01:45:00|10043|10003|10056|10015.8|10056|10015.8|10043|10003|0
1652925000000|2022-05-19 01:50:00|10056.9|10016.7|10039.6|9999.6|10057.4|10017.2|10039.6|9999.6|0
1652925300000|2022-05-19 01:55:00|10042.7|10002.7|10050.4|10010.2|10052.1|10011.9|10039.6|9999.6|0
1652925600000|2022-05-19 02:00:00|10049.9|10009.7|10043.9|10003.9|10052.6|10012.4|10042.3|10002.3|0
1652925900000|2022-05-19 02:05:00|10041.8|10001.8|10035.6|9995.6|10043.8|10003.8|10034.1|9994.1|0
1652926200000|2022-05-19 02:10:00|10036.9|9996.9|10054.4|10014.2|10054.4|10014.2|10032.7|9992.7|0
1652926500000|2022-05-19 02:15:00|10062.7|10022.5|10056.7|10016.5|10062.7|10022.5|10055.5|10015.3|0
1652926800000|2022-05-19 02:20:00|10059.9|10019.7|10049.7|10009.5|10059.9|10019.7|10047.9|10007.7|0
1652927100000|2022-05-19 02:25:00|10048.4|10008.2|10053.9|10013.7|10053.9|10013.7|10046.8|10006.6|0
1652927400000|2022-05-19 02:30:00|10056|10015.8|10055.4|10015.2|10059.7|10019.5|10053.8|10013.6|0
1652927700000|2022-05-19 02:35:00|10056.4|10016.2|10062.9|10022.7|10063.9|10023.7|10053.8|10013.6|0
1652928000000|2022-05-19 02:40:00|10064.6|10024.4|10072.8|10032.6|10077.7|10037.5|10064.6|10024.4|0
1652928300000|2022-05-19 02:45:00|10072.5|10032.3|10072.2|10032|10073.9|10033.7|10069.3|10029.1|0
1652928600000|2022-05-19 02:50:00|10070.1|10029.9|10073|10032.8|10078|10037.8|10070.1|10029.9|0
1652928900000|2022-05-19 02:55:00|10070|10029.8|10069.8|10029.6|10071.1|10030.9|10060.5|10020.3|0
1652929200000|2022-05-19 03:00:00|10070.9|10030.7|10059.9|10019.7|10070.9|10030.7|10057.8|10017.6|0
1652929500000|2022-05-19 03:05:00|10059.1|10018.9|10055.3|10015.1|10062.4|10022.2|10053.6|10013.4|0
1652929800000|2022-05-19 03:10:00|10058.6|10018.4|10041.4|10001.4|10058.6|10018.4|10036.2|9996.2|0
1652930100000|2022-05-19 03:15:00|10039.2|9999.2|10045.3|10005.1|10045.3|10005.1|10039.2|9999.2|0
1652930400000|2022-05-19 03:20:00|10041.3|10001.3|10061|10020.8|10061|10020.8|10041.3|10001.3|0
1652930700000|2022-05-19 03:25:00|10061.4|10021.2|10077.2|10037|10079.6|10039.4|10061.4|10021.2|0
1652931000000|2022-05-19 03:30:00|10078.9|10038.7|10083.5|10043.3|10085|10044.8|10076.6|10036.4|0
1652931300000|2022-05-19 03:35:00|10080.8|10040.6|10085.7|10045.5|10088.8|10048.6|10077.1|10036.9|0
1652931600000|2022-05-19 03:40:00|10088|10047.8|10078.5|10038.3|10088.7|10048.5|10078.5|10038.3|0
1652931900000|2022-05-19 03:45:00|10075.2|10035|10077.6|10037.4|10078.8|10038.6|10070|10029.8|0
1652932200000|2022-05-19 03:50:00|10077.2|10037|10062.9|10022.7|10077.9|10037.7|10060.5|10020.3|0
1652932500000|2022-05-19 03:55:00|10063.4|10023.2|10065.3|10025.1|10066.5|10026.3|10062.6|10022.4|0
1652932800000|2022-05-19 04:00:00|10062.1|10021.9|10046.1|10005.9|10065.7|10025.5|10046.1|10005.9|0
1652933100000|2022-05-19 04:05:00|10047|10006.8|10033.3|9993.3|10049.6|10009.4|10033.3|9993.3|0
1652933400000|2022-05-19 04:10:00|10040.4|10000.4|10037.3|9997.3|10042|10002|10035.2|9995.2|0
1652933700000|2022-05-19 04:15:00|10034.6|9994.6|10055.3|10015.1|10055.3|10015.1|10034.6|9994.6|0
1652934000000|2022-05-19 04:20:00|10056.4|10016.2|10057.3|10017.1|10057.8|10017.6|10052.8|10012.6|0
1652934300000|2022-05-19 04:25:00|10053.6|10013.4|10043.1|10003.1|10053.6|10013.4|10039.5|9999.5|0
1652934600000|2022-05-19 04:30:00|10043.7|10003.7|10043.2|10003.2|10043.7|10003.7|10035.6|9995.6|0
1652934900000|2022-05-19 04:35:00|10046.9|10006.7|10050.9|10010.7|10050.9|10010.7|10043.9|10003.9|0
1652935200000|2022-05-19 04:40:00|10043.6|10003.6|10043.9|10003.9|10051.3|10011.1|10040.3|10000.3|0
1652935500000|2022-05-19 04:45:00|10051.7|10011.5|10063.4|10023.2|10063.4|10023.2|10047.9|10007.7|0
1652935800000|2022-05-19 04:50:00|10062|10021.8|10064.8|10024.6|10064.8|10024.6|10059.3|10019.1|0
1652936100000|2022-05-19 04:55:00|10066.8|10026.6|10077.3|10037.1|10077.3|10037.1|10063|10022.8|0
1652936400000|2022-05-19 05:00:00|10075.2|10035|10071.5|10031.3|10076.6|10036.4|10071.5|10031.3|0
1652936700000|2022-05-19 05:05:00|10075.5|10035.3|10072.9|10032.7|10075.5|10035.3|10070.5|10030.3|0
1652937000000|2022-05-19 05:10:00|10071.7|10031.5|10072.9|10032.7|10075.9|10035.7|10071.7|10031.5|0
1652937300000|2022-05-19 05:15:00|10074.2|10034|10098.1|10057.7|10098.1|10057.7|10071.3|10031.1|0
1652937600000|2022-05-19 05:20:00|10102.1|10061.7|10101.6|10061.2|10106.9|10066.5|10100.8|10060.4|0
1652937900000|2022-05-19 05:25:00|10101.9|10061.5|10101.4|10061|10105.5|10065.1|10100|10059.6|0
1652938200000|2022-05-19 05:30:00|10105.8|10065.4|10109.8|10069.4|10123|10082.6|10105.8|10065.4|0
1652938500000|2022-05-19 05:35:00|10107|10066.6|10094.9|10054.7|10108.1|10067.7|10094.9|10054.7|0
1652938800000|2022-05-19 05:40:00|10098.5|10058.1|10110.4|10070|10115|10074.6|10093.8|10053.6|0
1652939100000|2022-05-19 05:45:00|10106.3|10065.9|10112.9|10072.5|10116.7|10076.3|10106.3|10065.9|0
1652939400000|2022-05-19 05:50:00|10109.1|10068.7|10110.7|10070.3|10124.2|10083.8|10109.1|10068.7|0
1652939700000|2022-05-19 05:55:00|10102.9|10062.5|10094.9|10054.7|10104.6|10064.2|10090.8|10050.6|0
1653005400000|2022-05-20 00:10:00|10067.7|10027.5|10025.8|9985.8|10083.3|10043.1|10022.2|9982.2|0
1653005700000|2022-05-20 00:15:00|9995.8|9955.8|10002.8|9962.8|10007.9|9967.9|9970.9|9931.1|0
1653006000000|2022-05-20 00:20:00|9999.8|9959.8|9969.4|9929.6|9999.8|9959.8|9969.4|9929.6|0
1653006300000|2022-05-20 00:25:00|9963.4|9923.6|9924.5|9884.9|9963.4|9923.6|9909|9869.4|0
1653006600000|2022-05-20 00:30:00|9927.9|9888.3|9927.1|9887.5|9929.9|9890.3|9917.6|9878|0
1653006900000|2022-05-20 00:35:00|9928.3|9888.7|9945.6|9905.8|9945.6|9905.8|9928.3|9888.7|0
1653007200000|2022-05-20 00:40:00|9942.7|9903.1|9958.4|9918.6|9964.1|9924.3|9942.7|9903.1|0
1653007500000|2022-05-20 00:45:00|9957.3|9917.5|9963.4|9923.6|9963.4|9923.6|9948.7|9908.9|0
1653007800000|2022-05-20 00:50:00|9966.3|9926.5|9963.1|9923.3|9983|9943.2|9963.1|9923.3|0
1653008100000|2022-05-20 00:55:00|9958.2|9918.4|9950.9|9911.1|9969.3|9929.5|9950.9|9911.1|0
1653008400000|2022-05-20 01:00:00|9954.1|9914.3|9954.8|9915|9956.7|9916.9|9941.9|9902.3|0
1653008700000|2022-05-20 01:05:00|9958.4|9918.6|9947.4|9907.6|9958.4|9918.6|9939.6|9900|0
1653009000000|2022-05-20 01:10:00|9949.9|9910.1|9966.4|9926.6|9966.4|9926.6|9941.6|9902|0
1653009300000|2022-05-20 01:15:00|9959|9919.2|9964.3|9924.5|9964.3|9924.5|9946.5|9906.7|0
1653009600000|2022-05-20 01:20:00|9967.7|9927.9|9985.3|9945.5|9986.3|9946.5|9963.1|9923.3|0
1653009900000|2022-05-20 01:25:00|9982.5|9942.7|9976.6|9936.8|9982.5|9942.7|9970.9|9931.1|0
1653010200000|2022-05-20 01:30:00|9977|9937.2|9968.5|9928.7|9986.8|9947|9967.3|9927.5|0
1653010500000|2022-05-20 01:35:00|9970.9|9931.1|9957.4|9917.6|9972.2|9932.4|9957.4|9917.6|0
1653010800000|2022-05-20 01:40:00|9961.2|9921.4|9950.9|9911.1|9961.2|9921.4|9949.9|9910.1|0
1653011100000|2022-05-20 01:45:00|9950.2|9910.4|9953.7|9913.9|9961.1|9921.3|9950.2|9910.4|0
1653011400000|2022-05-20 01:50:00|9958.9|9919.1|9943.6|9904|9958.9|9919.1|9942.2|9902.6|0
1653011700000|2022-05-20 01:55:00|9954.1|9914.3|9958|9918.2|9958.3|9918.5|9951.3|9911.5|0
1653012000000|2022-05-20 02:00:00|9960.8|9921|9944.5|9904.9|9960.8|9921|9944.5|9904.9|0
1653012300000|2022-05-20 02:05:00|9944.3|9904.7|9905.7|9866.1|9944.3|9904.7|9905.7|9866.1|0
1653012600000|2022-05-20 02:10:00|9908|9868.4|9889.3|9849.9|9909.1|9869.5|9889.3|9849.9|0
1653012900000|2022-05-20 02:15:00|9886.2|9846.8|9896.7|9857.1|9896.7|9857.1|9883.2|9843.8|0
1653013200000|2022-05-20 02:20:00|9895|9855.4|9891.6|9852.2|9895|9855.4|9883.8|9844.4|0
1653013500000|2022-05-20 02:25:00|9890.5|9851.1|9898.8|9859.2|9906.2|9866.6|9886.9|9847.5|0
1653013800000|2022-05-20 02:30:00|9901.9|9862.3|9914.4|9874.8|9919.4|9879.8|9901.6|9862|0
1653014100000|2022-05-20 02:35:00|9906.5|9866.9|9898.8|9859.2|9910|9870.4|9898.6|9859|0
1653014400000|2022-05-20 02:40:00|9904.9|9865.3|9905.9|9866.3|9910.2|9870.6|9903.5|9863.9|0
1653014700000|2022-05-20 02:45:00|9905.4|9865.8|9909.1|9869.5|9912.1|9872.5|9905.4|9865.8|0
1653015000000|2022-05-20 02:50:00|9910.7|9871.1|9904.4|9864.8|9910.7|9871.1|9900.9|9861.3|0
1653015300000|2022-05-20 02:55:00|9904.2|9864.6|9887.6|9848.2|9904.2|9864.6|9887.6|9848.2|0
1653015600000|2022-05-20 03:00:00|9890|9850.6|9893.4|9854|9894.1|9854.7|9875.7|9836.3|0
1653015900000|2022-05-20 03:05:00|9895.6|9856|9881.8|9842.4|9897.7|9858.1|9881.8|9842.4|0
1653016200000|2022-05-20 03:10:00|9883.5|9844.1|9877.5|9838.1|9884.5|9845.1|9874.9|9835.5|0
1653016500000|2022-05-20 03:15:00|9869.7|9830.3|9871.1|9831.7|9878|9838.6|9869.7|9830.3|0
1653016800000|2022-05-20 03:20:00|9869.6|9830.2|9864.3|9824.9|9871.6|9832.2|9863.4|9824|0
1653017100000|2022-05-20 03:25:00|9873.3|9833.9|9876.9|9837.5|9883.6|9844.2|9871.1|9831.7|0
1653017400000|2022-05-20 03:30:00|9876.6|9837.2|9868.8|9829.4|9880.3|9840.9|9868.8|9829.4|0
1653017700000|2022-05-20 03:35:00|9876.3|9836.9|9883.5|9844.1|9883.5|9844.1|9870.4|9831|0
1653018000000|2022-05-20 03:40:00|9882.4|9843|9872.8|9833.4|9883.1|9843.7|9872.8|9833.4|0
1653018300000|2022-05-20 03:45:00|9877.5|9838.1|9882.7|9843.3|9882.7|9843.3|9864.7|9825.3|0
1653018600000|2022-05-20 03:50:00|9888.8|9849.4|9890.9|9851.5|9895.2|9855.6|9885.3|9845.9|0
1653018900000|2022-05-20 03:55:00|9891.8|9852.4|9899.1|9859.5|9910.5|9870.9|9891.8|9852.4|0
1653019200000|2022-05-20 04:00:00|9900|9860.4|9909.9|9870.3|9910|9870.4|9895.6|9856|0
1653019500000|2022-05-20 04:05:00|9907.8|9868.2|9920.7|9881.1|9920.7|9881.1|9907.8|9868.2|0
1653019800000|2022-05-20 04:10:00|9917.6|9878|9923.5|9883.9|9931.1|9891.5|9917.6|9878|0
1653020100000|2022-05-20 04:15:00|9927.1|9887.5|9924.2|9884.6|9933.2|9893.6|9924.2|9884.6|0
1653020400000|2022-05-20 04:20:00|9930.4|9890.8|9921.8|9882.2|9932.3|9892.7|9921.8|9882.2|0
1653020700000|2022-05-20 04:25:00|9920.7|9881.1|9918|9878.4|9924.7|9885.1|9917.2|9877.6|0
1653021000000|2022-05-20 04:30:00|9919.6|9880|9917.2|9877.6|9921.6|9882|9916.3|9876.7|0
1653021300000|2022-05-20 04:35:00|9919.4|9879.8|9924.4|9884.8|9929.3|9889.7|9915.9|9876.3|0
1653021600000|2022-05-20 04:40:00|9926.7|9887.1|9922.6|9883|9926.9|9887.3|9920.8|9881.2|0
1653021900000|2022-05-20 04:45:00|9925.6|9886|9937.9|9898.3|9937.9|9898.3|9921.5|9881.9|0
1653022200000|2022-05-20 04:50:00|9934.1|9894.5|9931.1|9891.5|9936.1|9896.5|9927.6|9888|0
1653022500000|2022-05-20 04:55:00|9930.3|9890.7|9928.8|9889.2|9939.1|9899.5|9928.2|9888.6|0
1653022800000|2022-05-20 05:00:00|9929.5|9889.9|9920.4|9880.8|9932|9892.4|9920.4|9880.8|0
1653023100000|2022-05-20 05:05:00|9913.6|9874|9905.2|9865.6|9914.1|9874.5|9905.2|9865.6|0
1653023400000|2022-05-20 05:10:00|9906.1|9866.5|9904.1|9864.5|9908.4|9868.8|9903.8|9864.2|0
1653023700000|2022-05-20 05:15:00|9904.4|9864.8|9906.1|9866.5|9906.9|9867.3|9904.4|9864.8|0
1653024000000|2022-05-20 05:20:00|9907.6|9868|9916.3|9876.7|9916.3|9876.7|9904.5|9864.9|0
1653024300000|2022-05-20 05:25:00|9911.4|9871.8|9914.3|9874.7|9915|9875.4|9908.9|9869.3|0
1653024600000|2022-05-20 05:30:00|9916.9|9877.3|9920.9|9881.3|9924.7|9885.1|9916.9|9877.3|0
1653024900000|2022-05-20 05:35:00|9924.3|9884.7|9917.1|9877.5|9925.8|9886.2|9917.1|9877.5|0
1653025200000|2022-05-20 05:40:00|9920.2|9880.6|9916.9|9877.3|9922.3|9882.7|9913.5|9873.9|0
1653025500000|2022-05-20 05:45:00|9918.2|9878.6|9912.5|9872.9|9919.3|9879.7|9905.9|9866.3|0
1653025800000|2022-05-20 05:50:00|9909.9|9870.3|9911.3|9871.7|9911.3|9871.7|9906.1|9866.5|0
1653026100000|2022-05-20 05:55:00|9909.8|9870.2|9917|9877.4|9917.5|9877.9|9909.7|9870.1|0
1653264600000|2022-05-23 00:10:00|9903.9|9864.3|9935|9895.4|9935|9895.4|9899.7|9860.1|0
1653264900000|2022-05-23 00:15:00|9926.9|9887.3|9955.6|9915.8|9955.6|9915.8|9918.7|9879.1|0
1653265200000|2022-05-23 00:20:00|9955|9915.2|9938.6|9899|9955|9915.2|9933|9893.4|0
1653265500000|2022-05-23 00:25:00|9936.6|9897|9929.1|9889.5|9937.3|9897.7|9925.3|9885.7|0
1653265800000|2022-05-23 00:30:00|9928.4|9888.8|9959.8|9920|9959.8|9920|9927.4|9887.8|0
1653266100000|2022-05-23 00:35:00|9965.3|9925.5|9962.2|9922.4|9965.3|9925.5|9951.9|9912.1|0
1653266400000|2022-05-23 00:40:00|9956.9|9917.1|9948.5|9908.7|9961.9|9922.1|9945.7|9905.9|0
1653266700000|2022-05-23 00:45:00|9942.9|9903.3|9948.7|9908.9|9948.7|9908.9|9942.4|9902.8|0
1653267000000|2022-05-23 00:50:00|9948.3|9908.5|9964.2|9924.4|9965.6|9925.8|9947.5|9907.7|0
1653267300000|2022-05-23 00:55:00|9966.1|9926.3|9970.5|9930.7|9986.5|9946.7|9965.6|9925.8|0
1653267600000|2022-05-23 01:00:00|9971.5|9931.7|9999.1|9959.1|9999.1|9959.1|9969.8|9930|0
1653267900000|2022-05-23 01:05:00|10000.1|9960.1|10018|9978|10018|9978|9991.8|9952|0
1653268200000|2022-05-23 01:10:00|10019.3|9979.3|10032.8|9992.8|10047.6|10007.4|10019.3|9979.3|0
1653268500000|2022-05-23 01:15:00|10031.2|9991.2|10031.2|9991.2|10036.8|9996.8|10026.9|9986.9|0
1653268800000|2022-05-23 01:20:00|10028.1|9988.1|10015.7|9975.7|10028.1|9988.1|10015.3|9975.3|0
1653269100000|2022-05-23 01:25:00|10015.8|9975.8|10016.1|9976.1|10025.7|9985.7|10015|9975|0
1653269400000|2022-05-23 01:30:00|10017.2|9977.2|10012.7|9972.7|10022.1|9982.1|10009.8|9969.8|0
1653269700000|2022-05-23 01:35:00|10012.5|9972.5|9992.4|9952.6|10012.5|9972.5|9991.5|9951.7|0
1653270000000|2022-05-23 01:40:00|9996.9|9956.9|9986.1|9946.3|9996.9|9956.9|9986.1|9946.3|0
1653270300000|2022-05-23 01:45:00|9988.7|9948.9|9985.5|9945.7|9988.7|9948.9|9980.7|9940.9|0
1653270600000|2022-05-23 01:50:00|9986.6|9946.8|9992|9952.2|9992|9952.2|9986.5|9946.7|0
1653270900000|2022-05-23 01:55:00|9995.6|9955.6|9983.6|9943.8|9995.6|9955.6|9983.6|9943.8|0
1653271200000|2022-05-23 02:00:00|9984.1|9944.3|9991.5|9951.7|9997.3|9957.3|9984.1|9944.3|0
1653271500000|2022-05-23 02:05:00|9992|9952.2|9992.1|9952.3|9992.5|9952.7|9987.7|9947.9|0
1653271800000|2022-05-23 02:10:00|9994.4|9954.6|10012.8|9972.8|10017|9977|9993.8|9954|0
1653272100000|2022-05-23 02:15:00|10014.9|9974.9|10007.2|9967.2|10014.9|9974.9|10005.1|9965.1|0
1653272400000|2022-05-23 02:20:00|10007.5|9967.5|9994.7|9954.9|10014.5|9974.5|9994.7|9954.9|0
1653272700000|2022-05-23 02:25:00|9995.6|9955.6|9981.1|9941.3|9995.6|9955.6|9976.2|9936.4|0
1653273000000|2022-05-23 02:30:00|9982.4|9942.6|9978.2|9938.4|9985.1|9945.3|9978.2|9938.4|0
1653273300000|2022-05-23 02:35:00|9982.3|9942.5|9982.9|9943.1|9982.9|9943.1|9978.2|9938.4|0
1653273600000|2022-05-23 02:40:00|9974.4|9934.6|9972.1|9932.3|9976.1|9936.3|9972.1|9932.3|0
1653273900000|2022-05-23 02:45:00|9975.5|9935.7|9971|9931.2|9975.6|9935.8|9964.7|9924.9|0
1653274200000|2022-05-23 02:50:00|9970.8|9931|9965.7|9925.9|9970.8|9931|9960.6|9920.8|0
1653274500000|2022-05-23 02:55:00|9966.1|9926.3|9959.4|9919.6|9968.2|9928.4|9959.4|9919.6|0
1653274800000|2022-05-23 03:00:00|9963.3|9923.5|9993.7|9953.9|9997.1|9957.1|9962.8|9923|0
1653275100000|2022-05-23 03:05:00|9997.3|9957.3|10000.6|9960.6|10001.4|9961.4|9993.9|9954.1|0
1653275400000|2022-05-23 03:10:00|10000.3|9960.3|9994.3|9954.5|10002.1|9962.1|9987|9947.2|0
1653275700000|2022-05-23 03:15:00|9994.2|9954.4|9981|9941.2|10000|9960|9980.3|9940.5|0
1653276000000|2022-05-23 03:20:00|9985.9|9946.1|9983.1|9943.3|9988.1|9948.3|9982|9942.2|0
1653276300000|2022-05-23 03:25:00|9980.7|9940.9|9973.7|9933.9|9980.7|9940.9|9970.9|9931.1|0
1653276600000|2022-05-23 03:30:00|9972.6|9932.8|9967.8|9928|9972.6|9932.8|9966.2|9926.4|0
1653276900000|2022-05-23 03:35:00|9959.9|9920.1|9956.7|9916.9|9959.9|9920.1|9953.9|9914.1|0
1653277200000|2022-05-23 03:40:00|9955.9|9916.1|9957|9917.2|9957.6|9917.8|9952.8|9913|0
1653277500000|2022-05-23 03:45:00|9954.8|9915|9952.9|9913.1|9958.6|9918.8|9952.9|9913.1|0
1653277800000|2022-05-23 03:50:00|9942.6|9903|9936.5|9896.9|9942.6|9903|9926.2|9886.6|0
1653278100000|2022-05-23 03:55:00|9938.3|9898.7|9941.2|9901.6|9944.3|9904.7|9935.9|9896.3|0
1653278400000|2022-05-23 04:00:00|9941.6|9902|9940.6|9901|9949.3|9909.5|9940.6|9901|0
1653278700000|2022-05-23 04:05:00|9935.8|9896.2|9931.2|9891.6|9938.1|9898.5|9931.2|9891.6|0
1653279000000|2022-05-23 04:10:00|9928.9|9889.3|9927.1|9887.5|9929.4|9889.8|9924.3|9884.7|0
1653279300000|2022-05-23 04:15:00|9925.6|9886|9921.3|9881.7|9932.8|9893.2|9921.3|9881.7|0
1653279600000|2022-05-23 04:20:00|9932.9|9893.3|9950|9910.2|9950.1|9910.3|9932.9|9893.3|0
1653279900000|2022-05-23 04:25:00|9950.8|9911|9960.9|9921.1|9962.1|9922.3|9950.8|9911|0
1653280200000|2022-05-23 04:30:00|9964.3|9924.5|9969.3|9929.5|9969.3|9929.5|9962.1|9922.3|0
1653280500000|2022-05-23 04:35:00|9968.9|9929.1|9966|9926.2|9973.8|9934|9966|9926.2|0
1653280800000|2022-05-23 04:40:00|9968|9928.2|9960|9920.2|9968.2|9928.4|9960|9920.2|0
1653281100000|2022-05-23 04:45:00|9959.8|9920|9948.2|9908.4|9960.6|9920.8|9946.6|9906.8|0
1653281400000|2022-05-23 04:50:00|9950.4|9910.6|9939.3|9899.7|9953.1|9913.3|9939.3|9899.7|0
1653281700000|2022-05-23 04:55:00|9939.4|9899.8|9935.9|9896.3|9941.3|9901.7|9934.2|9894.6|0
1653282000000|2022-05-23 05:00:00|9936.4|9896.8|9934.6|9895|9939.5|9899.9|9932.4|9892.8|0
1653282300000|2022-05-23 05:05:00|9937.9|9898.3|9936.9|9897.3|9937.9|9898.3|9932.3|9892.7|0
1653282600000|2022-05-23 05:10:00|9937.6|9898|9935.8|9896.2|9939|9899.4|9935.2|9895.6|0
1653282900000|2022-05-23 05:15:00|9937.7|9898.1|9935.4|9895.8|9940.5|9900.9|9932.5|9892.9|0
1653283200000|2022-05-23 05:20:00|9931.9|9892.3|9930.6|9891|9932.3|9892.7|9926.8|9887.2|0
1653283500000|2022-05-23 05:25:00|9932.5|9892.9|9935.4|9895.8|9935.7|9896.1|9930.5|9890.9|0
1653283800000|2022-05-23 05:30:00|9935.9|9896.3|9937.4|9897.8|9939.3|9899.7|9934.7|9895.1|0
1653284100000|2022-05-23 05:35:00|9940.2|9900.6|9944.7|9905.1|9947|9907.2|9937.8|9898.2|0
1653284400000|2022-05-23 05:40:00|9942.8|9903.2|9940.6|9901|9946.1|9906.3|9938.5|9898.9|0
1653284700000|2022-05-23 05:45:00|9940.3|9900.7|9940.3|9900.7|9940.3|9900.7|9934.2|9894.6|0
1653285000000|2022-05-23 05:50:00|9940.6|9901|9942.7|9903.1|9943.9|9904.3|9936.2|9896.6|0
1653285300000|2022-05-23 05:55:00|9938.5|9898.9|9939.3|9899.7|9944.1|9904.5|9937.3|9897.7|0
1653351000000|2022-05-24 00:10:00|9959.2|9919.4|9975.8|9936|9983|9943.2|9935.7|9896.1|0
1653351300000|2022-05-24 00:15:00|9955.5|9915.7|9960.6|9920.8|9970.2|9930.4|9946.7|9906.9|0
1653351600000|2022-05-24 00:20:00|9958.9|9919.1|9956.6|9916.8|9973.6|9933.8|9954.5|9914.7|0
1653351900000|2022-05-24 00:25:00|9952.6|9912.8|9931.8|9892.2|9952.6|9912.8|9928.1|9888.5|0
1653352200000|2022-05-24 00:30:00|9930.3|9890.7|9944.6|9905|9944.6|9905|9926|9886.4|0
1653352500000|2022-05-24 00:35:00|9944.2|9904.6|9969|9929.2|9969|9929.2|9944.2|9904.6|0
1653352800000|2022-05-24 00:40:00|9967.4|9927.6|9967.8|9928|9970.6|9930.8|9961.2|9921.4|0
1653353100000|2022-05-24 00:45:00|9966.3|9926.5|9973|9933.2|9974.3|9934.5|9961.3|9921.5|0
1653353400000|2022-05-24 00:50:00|9974.6|9934.8|9973.9|9934.1|9983.4|9943.6|9973.9|9934.1|0
1653353700000|2022-05-24 00:55:00|9978.4|9938.6|9958.9|9919.1|9978.4|9938.6|9955.4|9915.6|0
1653354000000|2022-05-24 01:00:00|9956.2|9916.4|9955.6|9915.8|9963|9923.2|9955.5|9915.7|0
1653354300000|2022-05-24 01:05:00|9950.3|9910.5|9931.7|9892.1|9950.3|9910.5|9928.3|9888.7|0
1653354600000|2022-05-24 01:10:00|9932.7|9893.1|9932.1|9892.5|9932.7|9893.1|9928|9888.4|0
1653354900000|2022-05-24 01:15:00|9925.8|9886.2|9914.4|9874.8|9925.8|9886.2|9912.1|9872.5|0
1653355200000|2022-05-24 01:20:00|9920.9|9881.3|9928.2|9888.6|9928.2|9888.6|9920.9|9881.3|0
1653355500000|2022-05-24 01:25:00|9925.4|9885.8|9927.9|9888.3|9930.6|9891|9924.8|9885.2|0
1653355800000|2022-05-24 01:30:00|9926.9|9887.3|9923.3|9883.7|9930.4|9890.8|9919.3|9879.7|0
1653356100000|2022-05-24 01:35:00|9927.3|9887.7|9932.7|9893.1|9937.6|9898|9924.3|9884.7|0
1653356400000|2022-05-24 01:40:00|9934.6|9895|9957.3|9917.5|9958.7|9918.9|9934.6|9895|0
1653356700000|2022-05-24 01:45:00|9959.6|9919.8|9953.5|9913.7|9959.6|9919.8|9945.3|9905.5|0
1653357000000|2022-05-24 01:50:00|9955|9915.2|9969.1|9929.3|9969.1|9929.3|9955|9915.2|0
1653357300000|2022-05-24 01:55:00|9968.1|9928.3|9951.7|9911.9|9969.2|9929.4|9951.7|9911.9|0
1653357600000|2022-05-24 02:00:00|9953.2|9913.4|9945.1|9905.3|9953.2|9913.4|9940.2|9900.6|0
1653357900000|2022-05-24 02:05:00|9946.6|9906.8|9947.5|9907.7|9953.1|9913.3|9945.9|9906.1|0
1653358200000|2022-05-24 02:10:00|9946.2|9906.4|9943.8|9904.2|9948.5|9908.7|9941.2|9901.6|0
1653358500000|2022-05-24 02:15:00|9941.5|9901.9|9943.2|9903.6|9946.5|9906.7|9940.7|9901.1|0
1653358800000|2022-05-24 02:20:00|9946.8|9907|9938.3|9898.7|9946.8|9907|9938.1|9898.5|0
1653359100000|2022-05-24 02:25:00|9938.7|9899.1|9939.7|9900.1|9944.1|9904.5|9938.7|9899.1|0
1653359400000|2022-05-24 02:30:00|9941.8|9902.2|9944.1|9904.5|9947.1|9907.3|9939.7|9900.1|0
1653359700000|2022-05-24 02:35:00|9943.4|9903.8|9955.2|9915.4|9955.2|9915.4|9942.1|9902.5|0
1653360000000|2022-05-24 02:40:00|9956.2|9916.4|9955.3|9915.5|9957.9|9918.1|9952.4|9912.6|0
1653360300000|2022-05-24 02:45:00|9955.1|9915.3|9949.8|9910|9955.1|9915.3|9947.5|9907.7|0
1653360600000|2022-05-24 02:50:00|9951.2|9911.4|9953.8|9914|9963.1|9923.3|9951.2|9911.4|0
1653360900000|2022-05-24 02:55:00|9953.2|9913.4|9955.9|9916.1|9958.2|9918.4|9951.1|9911.3|0
1653361200000|2022-05-24 03:00:00|9955.8|9916|9960.5|9920.7|9963.6|9923.8|9955.8|9916|0
1653361500000|2022-05-24 03:05:00|9960.2|9920.4|9959.6|9919.8|9970.5|9930.7|9959.6|9919.8|0
1653361800000|2022-05-24 03:10:00|9959.8|9920|9957.5|9917.7|9961.2|9921.4|9957.5|9917.7|0
1653362100000|2022-05-24 03:15:00|9957.2|9917.4|9957.3|9917.5|9963.9|9924.1|9951.2|9911.4|0
1653362400000|2022-05-24 03:20:00|9956.7|9916.9|9953.5|9913.7|9957.3|9917.5|9951.7|9911.9|0
1653362700000|2022-05-24 03:25:00|9948.3|9908.5|9950.9|9911.1|9951.8|9912|9943.6|9904|0
1653363000000|2022-05-24 03:30:00|9948.8|9909|9950|9910.2|9955.4|9915.6|9948.4|9908.6|0
1653363300000|2022-05-24 03:35:00|9950.8|9911|9952.9|9913.1|9954.9|9915.1|9949.8|9910|0
1653363600000|2022-05-24 03:40:00|9953.1|9913.3|9938.8|9899.2|9953.1|9913.3|9938.8|9899.2|0
1653363900000|2022-05-24 03:45:00|9935.8|9896.2|9938.7|9899.1|9938.8|9899.2|9932|9892.4|0
1653364200000|2022-05-24 03:50:00|9937|9897.4|9944.2|9904.6|9944.2|9904.6|9937|9897.4|0
1653364500000|2022-05-24 03:55:00|9943.1|9903.5|9942.1|9902.5|9946.7|9906.9|9940.4|9900.8|0
1653364800000|2022-05-24 04:00:00|9942.3|9902.7|9945.8|9906|9945.8|9906|9939.5|9899.9|0
1653365100000|2022-05-24 04:05:00|9944.3|9904.7|9952.2|9912.4|9953.7|9913.9|9944.1|9904.5|0
1653365400000|2022-05-24 04:10:00|9954.5|9914.7|9952.7|9912.9|9955.4|9915.6|9950.5|9910.7|0
1653365700000|2022-05-24 04:15:00|9953.1|9913.3|9956.6|9916.8|9956.6|9916.8|9951.3|9911.5|0
1653366000000|2022-05-24 04:20:00|9955.6|9915.8|9949.1|9909.3|9956|9916.2|9947|9907.2|0
1653366300000|2022-05-24 04:25:00|9947.4|9907.6|9948.4|9908.6|9952.7|9912.9|9944.1|9904.5|0
1653366600000|2022-05-24 04:30:00|9950.2|9910.4|9944|9904.4|9950.2|9910.4|9939.3|9899.7|0
1653366900000|2022-05-24 04:35:00|9941.6|9902|9935.6|9896|9945.4|9905.6|9935.6|9896|0
1653367200000|2022-05-24 04:40:00|9939.6|9900|9940.2|9900.6|9945.9|9906.1|9936.8|9897.2|0
1653367500000|2022-05-24 04:45:00|9938.4|9898.8|9944.1|9904.5|9944.1|9904.5|9938.4|9898.8|0
1653367800000|2022-05-24 04:50:00|9942.3|9902.7|9937.6|9898|9943.1|9903.5|9936.5|9896.9|0
1653368100000|2022-05-24 04:55:00|9936|9896.4|9936|9896.4|9937.6|9898|9934.4|9894.8|0
1653368400000|2022-05-24 05:00:00|9936.2|9896.6|9933.5|9893.9|9936.2|9896.6|9923.6|9884|0
1653368700000|2022-05-24 05:05:00|9935.2|9895.6|9926.7|9887.1|9935.2|9895.6|9926.7|9887.1|0
1653369000000|2022-05-24 05:10:00|9927.4|9887.8|9937.9|9898.3|9938|9898.4|9927.4|9887.8|0
1653369300000|2022-05-24 05:15:00|9934.5|9894.9|9933.8|9894.2|9938.9|9899.3|9930.4|9890.8|0
1653369600000|2022-05-24 05:20:00|9931.1|9891.5|9941.2|9901.6|9943.2|9903.6|9931.1|9891.5|0
1653369900000|2022-05-24 05:25:00|9942.2|9902.6|9944.2|9904.6|9945.3|9905.5|9938.3|9898.7|0
1653370200000|2022-05-24 05:30:00|9940.2|9900.6|9945.9|9906.1|9945.9|9906.1|9939.1|9899.5|0
1653370500000|2022-05-24 05:35:00|9942.8|9903.2|9939.8|9900.2|9947.5|9907.7|9939.8|9900.2|0
1653370800000|2022-05-24 05:40:00|9941.4|9901.8|9942.7|9903.1|9945.8|9906|9941.4|9901.8|0
1653371100000|2022-05-24 05:45:00|9940.1|9900.5|9928.9|9889.3|9941.2|9901.6|9928.3|9888.7|0
1653371400000|2022-05-24 05:50:00|9930.2|9890.6|9932.1|9892.5|9935.4|9895.8|9928.4|9888.8|0
1653371700000|2022-05-24 05:55:00|9933.2|9893.6|9940.9|9901.3|9940.9|9901.3|9929.9|9890.3|0
1653437400000|2022-05-25 00:10:00|9984.3|9944.5|9966.3|9926.5|9984.3|9944.5|9955.3|9915.5|0
1653437700000|2022-05-25 00:15:00|9973|9933.2|9965|9925.2|9973|9933.2|9955.6|9915.8|0
1653438000000|2022-05-25 00:20:00|9956.5|9916.7|9974.7|9934.9|9974.9|9935.1|9955.8|9916|0
1653438300000|2022-05-25 00:25:00|9976|9936.2|9965|9925.2|9980.5|9940.7|9965|9925.2|0
1653438600000|2022-05-25 00:30:00|9968.9|9929.1|9945|9905.2|9977.7|9937.9|9942.1|9902.5|0
1653438900000|2022-05-25 00:35:00|9949.7|9909.9|9950.3|9910.5|9959.7|9919.9|9949.7|9909.9|0
1653439200000|2022-05-25 00:40:00|9948.4|9908.6|9952.2|9912.4|9952.2|9912.4|9946.7|9906.9|0
1653439500000|2022-05-25 00:45:00|9952.8|9913|9949.6|9909.8|9952.8|9913|9946.4|9906.6|0
1653439800000|2022-05-25 00:50:00|9949|9909.2|9956.8|9917|9959.7|9919.9|9949|9909.2|0
1653440100000|2022-05-25 00:55:00|9958.4|9918.6|9952.4|9912.6|9958.4|9918.6|9944.5|9904.9|0
1653440400000|2022-05-25 01:00:00|9953.3|9913.5|9957.8|9918|9960.8|9921|9953.3|9913.5|0
1653440700000|2022-05-25 01:05:00|9961.4|9921.6|9955.8|9916|9961.4|9921.6|9955.8|9916|0
1653441000000|2022-05-25 01:10:00|9961.2|9921.4|9982.7|9942.9|9982.7|9942.9|9959.8|9920|0
1653441300000|2022-05-25 01:15:00|9981.5|9941.7|9982.1|9942.3|9982.1|9942.3|9975.1|9935.3|0
1653441600000|2022-05-25 01:20:00|9982.8|9943|9997.3|9957.3|9997.9|9957.9|9982.3|9942.5|0
1653441900000|2022-05-25 01:25:00|9995.6|9955.6|9995.5|9955.5|9998.7|9958.7|9992.7|9952.9|0
1653442200000|2022-05-25 01:30:00|10002.1|9962.1|10003.4|9963.4|10006.9|9966.9|10002.1|9962.1|0
1653442500000|2022-05-25 01:35:00|10001.5|9961.5|9998.2|9958.2|10003.3|9963.3|9995.7|9955.7|0
1653442800000|2022-05-25 01:40:00|9998.8|9958.8|9998.6|9958.6|10002.2|9962.2|9994.2|9954.4|0
1653443100000|2022-05-25 01:45:00|9995.8|9955.8|9978.3|9938.5|9995.8|9955.8|9978.3|9938.5|0
1653443400000|2022-05-25 01:50:00|9978.5|9938.7|9981.9|9942.1|9981.9|9942.1|9977.6|9937.8|0
1653443700000|2022-05-25 01:55:00|9977.6|9937.8|9978.6|9938.8|9981.2|9941.4|9969.2|9929.4|0
1653444000000|2022-05-25 02:00:00|9979.4|9939.6|9983.1|9943.3|9986.3|9946.5|9976.3|9936.5|0
1653444300000|2022-05-25 02:05:00|9982.6|9942.8|9981.7|9941.9|9993.5|9953.7|9978.7|9938.9|0
1653444600000|2022-05-25 02:10:00|9978.7|9938.9|9973.3|9933.5|9978.7|9938.9|9972.5|9932.7|0
1653444900000|2022-05-25 02:15:00|9971.7|9931.9|9972.7|9932.9|9975.5|9935.7|9971.4|9931.6|0
1653445200000|2022-05-25 02:20:00|9970.7|9930.9|9980.6|9940.8|9980.6|9940.8|9969.8|9930|0
1653445500000|2022-05-25 02:25:00|9979.1|9939.3|9971.3|9931.5|9983.5|9943.7|9971.3|9931.5|0
1653445800000|2022-05-25 02:30:00|9973.3|9933.5|9961.5|9921.7|9973.3|9933.5|9958.2|9918.4|0
1653446100000|2022-05-25 02:35:00|9963.1|9923.3|9968.4|9928.6|9968.4|9928.6|9962.5|9922.7|0
1653446400000|2022-05-25 02:40:00|9966.8|9927|9966.5|9926.7|9968.2|9928.4|9964.3|9924.5|0
1653446700000|2022-05-25 02:45:00|9964.7|9924.9|9956.4|9916.6|9964.7|9924.9|9955.2|9915.4|0
1653447000000|2022-05-25 02:50:00|9958|9918.2|9957.3|9917.5|9958|9918.2|9955.6|9915.8|0
1653447300000|2022-05-25 02:55:00|9951.2|9911.4|9954.5|9914.7|9954.8|9915|9951.2|9911.4|0
1653447600000|2022-05-25 03:00:00|9953.7|9913.9|9973.3|9933.5|9974.2|9934.4|9953.6|9913.8|0
1653447900000|2022-05-25 03:05:00|9966.9|9927.1|9968.5|9928.7|9971.6|9931.8|9965.2|9925.4|0
1653448200000|2022-05-25 03:10:00|9967.8|9928|9970.2|9930.4|9970.2|9930.4|9962.7|9922.9|0
1653448500000|2022-05-25 03:15:00|9968.6|9928.8|9964.7|9924.9|9969|9929.2|9963.4|9923.6|0
1653448800000|2022-05-25 03:20:00|9964|9924.2|9965.3|9925.5|9966.9|9927.1|9961.2|9921.4|0
1653449100000|2022-05-25 03:25:00|9966.1|9926.3|9975.9|9936.1|9975.9|9936.1|9966.1|9926.3|0
1653449400000|2022-05-25 03:30:00|9969.2|9929.4|9971.4|9931.6|9974.7|9934.9|9969.2|9929.4|0
1653449700000|2022-05-25 03:35:00|9971.8|9932|9977.9|9938.1|9977.9|9938.1|9971.8|9932|0
1653450000000|2022-05-25 03:40:00|9978.3|9938.5|9976.5|9936.7|9980.3|9940.5|9976.1|9936.3|0
1653450300000|2022-05-25 03:45:00|9977.9|9938.1|9977.8|9938|9980.4|9940.6|9972.3|9932.5|0
1653450600000|2022-05-25 03:50:00|9977.3|9937.5|9975.9|9936.1|9980|9940.2|9975.3|9935.5|0
1653450900000|2022-05-25 03:55:00|9977.2|9937.4|9976.9|9937.1|9978.4|9938.6|9973.2|9933.4|0
1653451200000|2022-05-25 04:00:00|9979|9939.2|9976.3|9936.5|9979.6|9939.8|9976.1|9936.3|0
1653451500000|2022-05-25 04:05:00|9976.9|9937.1|9983.5|9943.7|9983.5|9943.7|9976|9936.2|0
1653451800000|2022-05-25 04:10:00|9983.1|9943.3|9982.4|9942.6|9983.7|9943.9|9979.1|9939.3|0
1653452100000|2022-05-25 04:15:00|9983.2|9943.4|9980.7|9940.9|9986.9|9947.1|9980.7|9940.9|0
1653452400000|2022-05-25 04:20:00|9984.4|9944.6|9989.2|9949.4|9989.2|9949.4|9983.8|9944|0
1653452700000|2022-05-25 04:25:00|9992|9952.2|9998.4|9958.4|9998.4|9958.4|9988.3|9948.5|0
1653453000000|2022-05-25 04:30:00|9998.7|9958.7|10001.9|9961.9|10003.3|9963.3|9996.3|9956.3|0
1653453300000|2022-05-25 04:35:00|10002|9962|9998|9958|10002|9962|9998|9958|0
1653453600000|2022-05-25 04:40:00|9996.1|9956.1|9998.6|9958.6|10000.5|9960.5|9996.1|9956.1|0
1653453900000|2022-05-25 04:45:00|9997.1|9957.1|9986.3|9946.5|9998.6|9958.6|9986.3|9946.5|0
1653454200000|2022-05-25 04:50:00|9984.1|9944.3|9981.4|9941.6|9987|9947.2|9981.4|9941.6|0
1653454500000|2022-05-25 04:55:00|9979.4|9939.6|9978.6|9938.8|9980|9940.2|9976|9936.2|0
1653454800000|2022-05-25 05:00:00|9978.2|9938.4|9970.5|9930.7|9981|9941.2|9970.4|9930.6|0
1653455100000|2022-05-25 05:05:00|9975|9935.2|9976.5|9936.7|9979.4|9939.6|9975|9935.2|0
1653455400000|2022-05-25 05:10:00|9975.3|9935.5|9993.9|9954.1|9995.7|9955.7|9975.3|9935.5|0
1653455700000|2022-05-25 05:15:00|9993.5|9953.7|9991.1|9951.3|9994.2|9954.4|9990.1|9950.3|0
1653456000000|2022-05-25 05:20:00|9993.9|9954.1|9994.4|9954.6|9994.4|9954.6|9989.4|9949.6|0
1653456300000|2022-05-25 05:25:00|9994.3|9954.5|9984.6|9944.8|9994.5|9954.7|9984.6|9944.8|0
1653456600000|2022-05-25 05:30:00|9986.6|9946.8|9991|9951.2|9992.8|9953|9986.6|9946.8|0
1653456900000|2022-05-25 05:35:00|9992.6|9952.8|9996.4|9956.4|9997.7|9957.7|9989.1|9949.3|0
1653457200000|2022-05-25 05:40:00|9996.5|9956.5|9988.4|9948.6|9996.5|9956.5|9988.4|9948.6|0
1653457500000|2022-05-25 05:45:00|9986.3|9946.5|9987|9947.2|9991.1|9951.3|9985.5|9945.7|0
1653457800000|2022-05-25 05:50:00|9986.1|9946.3|9982|9942.2|9986.1|9946.3|9982|9942.2|0
1653458100000|2022-05-25 05:55:00|9983.2|9943.4|9973.1|9933.3|9983.2|9943.4|9973.1|9933.3|0
1653523800000|2022-05-26 00:10:00|9984.3|9944.5|9995.2|9955.2|9995.2|9955.2|9970.2|9930.4|0
1653524100000|2022-05-26 00:15:00|9990.7|9950.9|9982.4|9942.6|9991.9|9952.1|9962.9|9923.1|0
1653524400000|2022-05-26 00:20:00|9971.9|9932.1|9957.3|9917.5|9977.1|9937.3|9957.3|9917.5|0
1653524700000|2022-05-26 00:25:00|9954.4|9914.6|9938.7|9899.1|9954.4|9914.6|9934.9|9895.3|0
1653525000000|2022-05-26 00:30:00|9938.1|9898.5|9918.7|9879.1|9938.1|9898.5|9917|9877.4|0
1653525300000|2022-05-26 00:35:00|9921|9881.4|9919.8|9880.2|9926.5|9886.9|9918.7|9879.1|0
1653525600000|2022-05-26 00:40:00|9938.6|9899|9935|9895.4|9955.7|9915.9|9931.4|9891.8|0
1653525900000|2022-05-26 00:45:00|9935.6|9896|9946.9|9907.1|9946.9|9907.1|9931.8|9892.2|0
1653526200000|2022-05-26 00:50:00|9943.1|9903.5|9927.1|9887.5|9945.3|9905.5|9924.6|9885|0
1653526500000|2022-05-26 00:55:00|9925|9885.4|9920.8|9881.2|9925.2|9885.6|9917.6|9878|0
1653526800000|2022-05-26 01:00:00|9914.7|9875.1|9905.7|9866.1|9916|9876.4|9905.7|9866.1|0
1653527100000|2022-05-26 01:05:00|9905.3|9865.7|9911.3|9871.7|9915.3|9875.7|9899.6|9860|0
1653527400000|2022-05-26 01:10:00|9911.4|9871.8|9897.7|9858.1|9912|9872.4|9897.7|9858.1|0
1653527700000|2022-05-26 01:15:00|9899.2|9859.6|9889.2|9849.8|9901.8|9862.2|9888|9848.6|0
1653528000000|2022-05-26 01:20:00|9889.9|9850.5|9884|9844.6|9889.9|9850.5|9881.7|9842.3|0
1653528300000|2022-05-26 01:25:00|9884.1|9844.7|9876|9836.6|9884.1|9844.7|9872.5|9833.1|0
1653528600000|2022-05-26 01:30:00|9874.9|9835.5|9874|9834.6|9875.1|9835.7|9866.4|9827|0
1653528900000|2022-05-26 01:35:00|9872.4|9833|9864.6|9825.2|9874.7|9835.3|9861.3|9821.9|0
1653529200000|2022-05-26 01:40:00|9863.1|9823.7|9860.6|9821.2|9863.1|9823.7|9856.4|9817|0
1653529500000|2022-05-26 01:45:00|9861|9821.6|9863|9823.6|9864.3|9824.9|9858.8|9819.4|0
1653529800000|2022-05-26 01:50:00|9868.7|9829.3|9863.9|9824.5|9869.8|9830.4|9862.9|9823.5|0
1653530100000|2022-05-26 01:55:00|9859.6|9820.2|9859.9|9820.5|9861.8|9822.4|9852.5|9813.1|0
1653530400000|2022-05-26 02:00:00|9855.4|9816|9859.2|9819.8|9859.2|9819.8|9853.3|9813.9|0
1653530700000|2022-05-26 02:05:00|9857.1|9817.7|9835.4|9796.2|9857.7|9818.3|9835.4|9796.2|0
1653531000000|2022-05-26 02:10:00|9836.1|9796.9|9843.4|9804.2|9844.7|9805.4|9835.7|9796.5|0
1653531300000|2022-05-26 02:15:00|9845.6|9806.2|9848.8|9809.4|9851.6|9812.2|9845.6|9806.2|0
1653531600000|2022-05-26 02:20:00|9851.9|9812.5|9852|9812.6|9854.9|9815.5|9851.9|9812.5|0
1653531900000|2022-05-26 02:25:00|9853.6|9814.2|9860.2|9820.8|9865.7|9826.3|9853.6|9814.2|0
1653532200000|2022-05-26 02:30:00|9860.6|9821.2|9865.8|9826.4|9867|9827.6|9860.6|9821.2|0
1653532500000|2022-05-26 02:35:00|9868.6|9829.2|9862.5|9823.1|9869.2|9829.8|9862.2|9822.8|0
1653532800000|2022-05-26 02:40:00|9862.7|9823.3|9873.2|9833.8|9874.8|9835.4|9861.2|9821.8|0
1653533100000|2022-05-26 02:45:00|9875.8|9836.4|9889|9849.6|9889|9849.6|9873.8|9834.4|0
1653533400000|2022-05-26 02:50:00|9888.4|9849|9894.6|9855.2|9894.6|9855.2|9885.6|9846.2|0
1653533700000|2022-05-26 02:55:00|9892.6|9853.2|9894.1|9854.7|9900.5|9860.9|9892.6|9853.2|0
1653534000000|2022-05-26 03:00:00|9891|9851.6|9879.4|9840|9893.6|9854.2|9879.4|9840|0
1653534300000|2022-05-26 03:05:00|9877.1|9837.7|9890.8|9851.4|9890.8|9851.4|9877.1|9837.7|0
1653534600000|2022-05-26 03:10:00|9892.6|9853.2|9911.4|9871.8|9911.9|9872.3|9892.6|9853.2|0
1653534900000|2022-05-26 03:15:00|9912|9872.4|9903.5|9863.9|9915.1|9875.5|9903.5|9863.9|0
1653535200000|2022-05-26 03:20:00|9900.5|9860.9|9905.9|9866.3|9907|9867.4|9900.5|9860.9|0
1653535500000|2022-05-26 03:25:00|9908.4|9868.8|9913.1|9873.5|9913.5|9873.9|9908.4|9868.8|0
1653535800000|2022-05-26 03:30:00|9913.2|9873.6|9908.5|9868.9|9915.4|9875.8|9908.5|9868.9|0
1653536100000|2022-05-26 03:35:00|9907.8|9868.2|9908|9868.4|9910.1|9870.5|9903.8|9864.2|0
1653536400000|2022-05-26 03:40:00|9909.1|9869.5|9905.7|9866.1|9912|9872.4|9905.7|9866.1|0
1653536700000|2022-05-26 03:45:00|9906.5|9866.9|9907.7|9868.1|9908.8|9869.2|9903.9|9864.3|0
1653537000000|2022-05-26 03:50:00|9908.3|9868.7|9909.4|9869.8|9911|9871.4|9908.3|9868.7|0
1653537300000|2022-05-26 03:55:00|9911|9871.4|9906.8|9867.2|9912.3|9872.7|9904.7|9865.1|0
1653537600000|2022-05-26 04:00:00|9904.3|9864.7|9899.2|9859.6|9905.5|9865.9|9899.2|9859.6|0
1653537900000|2022-05-26 04:05:00|9899.3|9859.7|9903.5|9863.9|9905.8|9866.2|9897.3|9857.7|0
1653538200000|2022-05-26 04:10:00|9901.5|9861.9|9899.9|9860.3|9903|9863.4|9899.9|9860.3|0
1653538500000|2022-05-26 04:15:00|9899.6|9860|9902.9|9863.3|9906|9866.4|9899.1|9859.5|0
1653538800000|2022-05-26 04:20:00|9901.5|9861.9|9892.2|9852.8|9903.3|9863.7|9891|9851.6|0
1653539100000|2022-05-26 04:25:00|9893.2|9853.8|9905.2|9865.6|9905.2|9865.6|9893.2|9853.8|0
1653539400000|2022-05-26 04:30:00|9899.2|9859.6|9901.8|9862.2|9903|9863.4|9899.2|9859.6|0
1653539700000|2022-05-26 04:35:00|9897.3|9857.7|9892.9|9853.5|9897.3|9857.7|9892.9|9853.5|0
1653540000000|2022-05-26 04:40:00|9893.5|9854.1|9895.1|9855.5|9897.8|9858.2|9891|9851.6|0
1653540300000|2022-05-26 04:45:00|9898.3|9858.7|9896.1|9856.5|9898.5|9858.9|9895.1|9855.5|0
1653540600000|2022-05-26 04:50:00|9895.9|9856.3|9894.8|9855.3|9900|9860.4|9894.8|9855.3|0
1653540900000|2022-05-26 04:55:00|9896.8|9857.2|9902.4|9862.8|9904.1|9864.5|9896.8|9857.2|0
1653541200000|2022-05-26 05:00:00|9905|9865.4|9907.8|9868.2|9910.1|9870.5|9902.3|9862.7|0
1653541500000|2022-05-26 05:05:00|9908.9|9869.3|9919.6|9880|9919.6|9880|9908.9|9869.3|0
1653541800000|2022-05-26 05:10:00|9917.5|9877.9|9923.1|9883.5|9924.8|9885.2|9916.5|9876.9|0
1653542100000|2022-05-26 05:15:00|9928.7|9889.1|9923.4|9883.8|9928.7|9889.1|9921.9|9882.3|0
1653542400000|2022-05-26 05:20:00|9924.7|9885.1|9925.7|9886.1|9928.4|9888.8|9923.3|9883.7|0
1653542700000|2022-05-26 05:25:00|9926.2|9886.6|9927.4|9887.8|9931.4|9891.8|9926|9886.4|0
1653543000000|2022-05-26 05:30:00|9928.7|9889.1|9936.9|9897.3|9936.9|9897.3|9928.7|9889.1|0
1653543300000|2022-05-26 05:35:00|9936|9896.4|9930|9890.4|9936|9896.4|9930|9890.4|0
1653543600000|2022-05-26 05:40:00|9927.3|9887.7|9932.1|9892.5|9932.1|9892.5|9925.1|9885.5|0
1653543900000|2022-05-26 05:45:00|9932.9|9893.3|9932.1|9892.5|9935.4|9895.8|9930.4|9890.8|0
1653544200000|2022-05-26 05:50:00|9932|9892.4|9926.8|9887.2|9932|9892.4|9925.2|9885.6|0
1653544500000|2022-05-26 05:55:00|9925.9|9886.3|9924.4|9884.8|9929.3|9889.7|9924.4|9884.8|0
1653610200000|2022-05-27 00:10:00|10056.7|10016.5|10006.9|9966.9|10061.6|10021.4|10006.9|9966.9|0
1653610500000|2022-05-27 00:15:00|10009|9969|10019.2|9979.2|10029.1|9989.1|10006.9|9966.9|0
1653610800000|2022-05-27 00:20:00|10008.2|9968.2|10004.2|9964.2|10017.5|9977.5|10000|9960|0
1653611100000|2022-05-27 00:25:00|10009.9|9969.9|10006.9|9966.9|10017.1|9977.1|9996.5|9956.5|0
1653611400000|2022-05-27 00:30:00|10008.2|9968.2|10013|9973|10025.5|9985.5|10006.4|9966.4|0
1653611700000|2022-05-27 00:35:00|10016.1|9976.1|10031.8|9991.8|10031.8|9991.8|10009.8|9969.8|0
1653612000000|2022-05-27 00:40:00|10034.3|9994.3|10022.9|9982.9|10041.5|10001.5|10021.4|9981.4|0
1653612300000|2022-05-27 00:45:00|10035.8|9995.8|10040.6|10000.6|10047.9|10007.7|10029.3|9989.3|0
1653612600000|2022-05-27 00:50:00|10054|10013.8|10063.7|10023.5|10063.9|10023.7|10051.3|10011.1|0
1653612900000|2022-05-27 00:55:00|10059|10018.8|10062.2|10022|10065.2|10025|10059|10018.8|0
1653613200000|2022-05-27 01:00:00|10066.1|10025.9|10082.5|10042.3|10082.5|10042.3|10059.9|10019.7|0
1653613500000|2022-05-27 01:05:00|10084.8|10044.6|10093.8|10053.6|10099.7|10059.3|10083.5|10043.3|0
1653613800000|2022-05-27 01:10:00|10093.3|10053.1|10085.6|10045.4|10094|10053.8|10081.4|10041.2|0
1653614100000|2022-05-27 01:15:00|10086.8|10046.6|10080.2|10040|10087.3|10047.1|10072|10031.8|0
1653614400000|2022-05-27 01:20:00|10079.3|10039.1|10065.9|10025.7|10087.7|10047.5|10065|10024.8|0
1653614700000|2022-05-27 01:25:00|10061.9|10021.7|10077|10036.8|10081.2|10041|10060.4|10020.2|0
1653615000000|2022-05-27 01:30:00|10079.5|10039.3|10070|10029.8|10079.5|10039.3|10069.3|10029.1|0
1653615300000|2022-05-27 01:35:00|10072.9|10032.7|10065.5|10025.3|10072.9|10032.7|10055.2|10015|0
1653615600000|2022-05-27 01:40:00|10063.9|10023.7|10069.7|10029.5|10073.4|10033.2|10060.7|10020.5|0
1653615900000|2022-05-27 01:45:00|10071.1|10030.9|10074.4|10034.2|10074.4|10034.2|10064.2|10024|0
1653616200000|2022-05-27 01:50:00|10070.1|10029.9|10055.6|10015.4|10070.1|10029.9|10055.6|10015.4|0
1653616500000|2022-05-27 01:55:00|10053.9|10013.7|10068.2|10028|10068.2|10028|10053.9|10013.7|0
1653616800000|2022-05-27 02:00:00|10066.1|10025.9|10087.9|10047.7|10088.9|10048.7|10066.1|10025.9|0
1653617100000|2022-05-27 02:05:00|10081|10040.8|10077.9|10037.7|10091.5|10051.3|10077.9|10037.7|0
1653617400000|2022-05-27 02:10:00|10083.2|10043|10065.3|10025.1|10083.2|10043|10065.3|10025.1|0
1653617700000|2022-05-27 02:15:00|10066.2|10026|10070.7|10030.5|10074|10033.8|10065.4|10025.2|0
1653618000000|2022-05-27 02:20:00|10068.8|10028.6|10058.9|10018.7|10070.5|10030.3|10056|10015.8|0
1653618300000|2022-05-27 02:25:00|10057.9|10017.7|10062.9|10022.7|10065.6|10025.4|10052.2|10012|0
1653618600000|2022-05-27 02:30:00|10065.6|10025.4|10069.8|10029.6|10069.8|10029.6|10064.9|10024.7|0
1653618900000|2022-05-27 02:35:00|10073.7|10033.5|10084.4|10044.2|10084.4|10044.2|10069.3|10029.1|0
1653619200000|2022-05-27 02:40:00|10087.8|10047.6|10085|10044.8|10091|10050.8|10083.4|10043.2|0
1653619500000|2022-05-27 02:45:00|10085.4|10045.2|10078.2|10038|10086.4|10046.2|10078.2|10038|0
1653619800000|2022-05-27 02:50:00|10078.3|10038.1|10069.9|10029.7|10078.5|10038.3|10068.8|10028.6|0
1653620100000|2022-05-27 02:55:00|10070|10029.8|10072.2|10032|10074.6|10034.4|10064.9|10024.7|0
1653620400000|2022-05-27 03:00:00|10071.3|10031.1|10071|10030.8|10072|10031.8|10069.3|10029.1|0
1653620700000|2022-05-27 03:05:00|10066.3|10026.1|10066.7|10026.5|10068.7|10028.5|10059.9|10019.7|0
1653621000000|2022-05-27 03:10:00|10065|10024.8|10072.3|10032.1|10074.6|10034.4|10062.7|10022.5|0
1653621300000|2022-05-27 03:15:00|10075.2|10035|10076.5|10036.3|10076.5|10036.3|10070.2|10030|0
1653621600000|2022-05-27 03:20:00|10078.6|10038.4|10082.8|10042.6|10087.1|10046.9|10076.2|10036|0
1653621900000|2022-05-27 03:25:00|10083.8|10043.6|10086.8|10046.6|10086.8|10046.6|10080.7|10040.5|0
1653622200000|2022-05-27 03:30:00|10083.4|10043.2|10085.2|10045|10088.7|10048.5|10083|10042.8|0
1653622500000|2022-05-27 03:35:00|10086.3|10046.1|10075.6|10035.4|10086.3|10046.1|10075.6|10035.4|0
1653622800000|2022-05-27 03:40:00|10073.2|10033|10084.9|10044.7|10084.9|10044.7|10073.2|10033|0
1653623100000|2022-05-27 03:45:00|10086.9|10046.7|10090|10049.8|10090|10049.8|10081.5|10041.3|0
1653623400000|2022-05-27 03:50:00|10090.3|10050.1|10097.7|10057.3|10097.7|10057.3|10090.3|10050.1|0
1653623700000|2022-05-27 03:55:00|10100.4|10060|10104.2|10063.8|10105.8|10065.4|10100.4|10060|0
1653624000000|2022-05-27 04:00:00|10108.4|10068|10114.8|10074.4|10115|10074.6|10108.4|10068|0
1653624300000|2022-05-27 04:05:00|10112.8|10072.4|10108.6|10068.2|10112.8|10072.4|10105.6|10065.2|0
1653624600000|2022-05-27 04:10:00|10106|10065.6|10108.7|10068.3|10108.8|10068.4|10103.6|10063.2|0
1653624900000|2022-05-27 04:15:00|10106.6|10066.2|10137.7|10097.3|10137.7|10097.3|10106.2|10065.8|0
1653625200000|2022-05-27 04:20:00|10136.3|10095.9|10135.8|10095.4|10140.4|10100|10134|10093.6|0
1653625500000|2022-05-27 04:25:00|10138|10097.6|10141.9|10101.5|10143.7|10103.3|10136.9|10096.5|0
1653625800000|2022-05-27 04:30:00|10140.6|10100.2|10158.2|10117.6|10160.8|10120.2|10140.6|10100.2|0
1653626100000|2022-05-27 04:35:00|10161.3|10120.7|10165.2|10124.6|10165.2|10124.6|10158|10117.4|0
1653626400000|2022-05-27 04:40:00|10159.2|10118.6|10160.8|10120.2|10160.8|10120.2|10150.5|10109.9|0
1653626700000|2022-05-27 04:45:00|10159.9|10119.3|10151.7|10111.1|10160.7|10120.1|10151.7|10111.1|0
1653627000000|2022-05-27 04:50:00|10150.1|10109.5|10139.6|10099.2|10153.4|10112.8|10134.3|10093.9|0
1653627300000|2022-05-27 04:55:00|10133.6|10093.2|10137.2|10096.8|10137.4|10097|10132.1|10091.7|0
1653627600000|2022-05-27 05:00:00|10135.1|10094.7|10131.5|10091.1|10135.1|10094.7|10124.6|10084.2|0
1653627900000|2022-05-27 05:05:00|10126.8|10086.4|10125.1|10084.7|10128.5|10088.1|10120.4|10080|0
1653628200000|2022-05-27 05:10:00|10129.2|10088.8|10125.1|10084.7|10129.2|10088.8|10125.1|10084.7|0
1653628500000|2022-05-27 05:15:00|10126.9|10086.5|10115.7|10075.3|10127.4|10087|10115.7|10075.3|0
1653628800000|2022-05-27 05:20:00|10117.3|10076.9|10116.1|10075.7|10123.2|10082.8|10115.3|10074.9|0
1653629100000|2022-05-27 05:25:00|10114.3|10073.9|10114.1|10073.7|10116|10075.6|10110.9|10070.5|0
1653629400000|2022-05-27 05:30:00|10110.6|10070.2|10115|10074.6|10116.2|10075.8|10110.6|10070.2|0
1653629700000|2022-05-27 05:35:00|10113.4|10073|10113.7|10073.3|10118.8|10078.4|10108.7|10068.3|0
1653630000000|2022-05-27 05:40:00|10115.1|10074.7|10121.8|10081.4|10121.8|10081.4|10109.4|10069|0
1653630300000|2022-05-27 05:45:00|10122.2|10081.8|10107.1|10066.7|10122.2|10081.8|10106.9|10066.5|0
1653630600000|2022-05-27 05:50:00|10098.2|10057.8|10102.4|10062|10103|10062.6|10093.3|10053.1|0
1653630900000|2022-05-27 05:55:00|10103.2|10062.8|10100.5|10060.1|10104.2|10063.8|10095.7|10055.3|0
1653869400000|2022-05-30 00:10:00|10260.3|10219.3|10199.8|10159|10260.3|10219.3|10194.8|10154.2|0
1653869700000|2022-05-30 00:15:00|10203.7|10162.9|10184|10143.4|10203.7|10162.9|10183.6|10143|0
1653870000000|2022-05-30 00:20:00|10182.6|10142|10176.2|10135.6|10187.2|10146.6|10176.2|10135.6|0
1653870300000|2022-05-30 00:25:00|10176|10135.4|10182.2|10141.6|10182.8|10142.2|10173.6|10133|0
1653870600000|2022-05-30 00:30:00|10184.3|10143.7|10171.1|10130.5|10184.3|10143.7|10157.3|10116.7|0
1653870900000|2022-05-30 00:35:00|10166.2|10125.6|10128.8|10088.4|10166.2|10125.6|10128.8|10088.4|0
1653871200000|2022-05-30 00:40:00|10127.6|10087.2|10133.5|10093.1|10135.7|10095.3|10123.7|10083.3|0
1653871500000|2022-05-30 00:45:00|10137.7|10097.3|10150|10109.4|10158.6|10118|10136.4|10096|0
1653871800000|2022-05-30 00:50:00|10152.5|10111.9|10145.4|10104.8|10154.3|10113.7|10136.9|10096.5|0
1653872100000|2022-05-30 00:55:00|10146.2|10105.6|10135.8|10095.4|10146.2|10105.6|10135.8|10095.4|0
1653872400000|2022-05-30 01:00:00|10135.6|10095.2|10122|10081.6|10140.8|10100.4|10121|10080.6|0
1653872700000|2022-05-30 01:05:00|10119.8|10079.4|10110.5|10070.1|10119.8|10079.4|10102.3|10061.9|0
1653873000000|2022-05-30 01:10:00|10114.4|10074|10109.7|10069.3|10124|10083.6|10109.7|10069.3|0
1653873300000|2022-05-30 01:15:00|10111.1|10070.7|10118.1|10077.7|10120.2|10079.8|10109.5|10069.1|0
1653873600000|2022-05-30 01:20:00|10116.1|10075.7|10118.6|10078.2|10119|10078.6|10110.7|10070.3|0
1653873900000|2022-05-30 01:25:00|10115.9|10075.5|10106.8|10066.4|10119.4|10079|10106.8|10066.4|0
1653874200000|2022-05-30 01:30:00|10110.8|10070.4|10118.3|10077.9|10119.6|10079.2|10110.8|10070.4|0
1653874500000|2022-05-30 01:35:00|10119.4|10079|10123.8|10083.4|10133.9|10093.5|10119.4|10079|0
1653874800000|2022-05-30 01:40:00|10120.5|10080.1|10120.1|10079.7|10120.9|10080.5|10113|10072.6|0
1653875100000|2022-05-30 01:45:00|10121.5|10081.1|10109.2|10068.8|10121.5|10081.1|10109.2|10068.8|0
1653875400000|2022-05-30 01:50:00|10105.9|10065.5|10103|10062.6|10105.9|10065.5|10101.5|10061.1|0
1653875700000|2022-05-30 01:55:00|10098.5|10058.1|10105|10064.6|10108.3|10067.9|10095.8|10055.4|0
1653876000000|2022-05-30 02:00:00|10108.6|10068.2|10089.6|10049.4|10108.6|10068.2|10088.9|10048.7|0
1653876300000|2022-05-30 02:05:00|10093.3|10053.1|10088.4|10048.2|10097.3|10056.9|10087.3|10047.1|0
1653876600000|2022-05-30 02:10:00|10091.1|10050.9|10083.3|10043.1|10098.2|10057.8|10083.3|10043.1|0
1653876900000|2022-05-30 02:15:00|10088.8|10048.6|10089.8|10049.6|10090.2|10050|10085.3|10045.1|0
1653877200000|2022-05-30 02:20:00|10087.8|10047.6|10094.3|10054.1|10096.3|10055.9|10087|10046.8|0
1653877500000|2022-05-30 02:25:00|10094.6|10054.4|10099.4|10059|10103.2|10062.8|10094.6|10054.4|0
1653877800000|2022-05-30 02:30:00|10099.8|10059.4|10094.4|10054.2|10102.4|10062|10094.4|10054.2|0
1653878100000|2022-05-30 02:35:00|10098.2|10057.8|10092.5|10052.3|10099.2|10058.8|10092.5|10052.3|0
1653878400000|2022-05-30 02:40:00|10096|10055.6|10095.9|10055.5|10099|10058.6|10093.3|10053.1|0
1653878700000|2022-05-30 02:45:00|10095.4|10055|10092.3|10052.1|10097.8|10057.4|10092.3|10052.1|0
1653879000000|2022-05-30 02:50:00|10095|10054.8|10107.6|10067.2|10108.8|10068.4|10093|10052.8|0
1653879300000|2022-05-30 02:55:00|10107.3|10066.9|10096.3|10055.9|10107.3|10066.9|10093.2|10053|0
1653879600000|2022-05-30 03:00:00|10097.2|10056.8|10090.1|10049.9|10097.2|10056.8|10089.5|10049.3|0
1653879900000|2022-05-30 03:05:00|10086.6|10046.4|10089.8|10049.6|10090.9|10050.7|10085.9|10045.7|0
1653880200000|2022-05-30 03:10:00|10086.9|10046.7|10095.9|10055.5|10096|10055.6|10086.9|10046.7|0
1653880500000|2022-05-30 03:15:00|10096.7|10056.3|10096|10055.6|10099.5|10059.1|10090.2|10050|0
1653880800000|2022-05-30 03:20:00|10088.3|10048.1|10089.7|10049.5|10091.4|10051.2|10086.9|10046.7|0
1653881100000|2022-05-30 03:25:00|10089.6|10049.4|10093.5|10053.3|10096.6|10056.2|10089.6|10049.4|0
1653881400000|2022-05-30 03:30:00|10093.9|10053.7|10098.6|10058.2|10099.7|10059.3|10092.5|10052.3|0
1653881700000|2022-05-30 03:35:00|10098.4|10058|10102|10061.6|10102|10061.6|10096.5|10056.1|0
1653882000000|2022-05-30 03:40:00|10105.9|10065.5|10105.6|10065.2|10108.6|10068.2|10104.5|10064.1|0
1653882300000|2022-05-30 03:45:00|10108.2|10067.8|10122.5|10082.1|10122.5|10082.1|10108.2|10067.8|0
1653882600000|2022-05-30 03:50:00|10121.9|10081.5|10125.9|10085.5|10130.6|10090.2|10121.9|10081.5|0
1653882900000|2022-05-30 03:55:00|10129.4|10089|10124.7|10084.3|10131|10090.6|10124.7|10084.3|0
1653883200000|2022-05-30 04:00:00|10128.1|10087.7|10133.3|10092.9|10133.3|10092.9|10125.5|10085.1|0
1653883500000|2022-05-30 04:05:00|10132.2|10091.8|10148.8|10108.2|10148.8|10108.2|10132.2|10091.8|0
1653883800000|2022-05-30 04:10:00|10146.5|10105.9|10151|10110.4|10153.3|10112.7|10146.5|10105.9|0
1653884100000|2022-05-30 04:15:00|10154|10113.4|10157.3|10116.7|10163.7|10123.1|10154|10113.4|0
1653884400000|2022-05-30 04:20:00|10160.5|10119.9|10159.4|10118.8|10160.5|10119.9|10154.7|10114.1|0
1653884700000|2022-05-30 04:25:00|10159.8|10119.2|10155.2|10114.6|10161.6|10121|10154.3|10113.7|0
1653885000000|2022-05-30 04:30:00|10158.2|10117.6|10157.8|10117.2|10163|10122.4|10156.9|10116.3|0
1653885300000|2022-05-30 04:35:00|10150.4|10109.8|10148.1|10107.5|10155.1|10114.5|10148.1|10107.5|0
1653885600000|2022-05-30 04:40:00|10146.3|10105.7|10146.8|10106.2|10149.5|10108.9|10140.6|10100.2|0
1653885900000|2022-05-30 04:45:00|10147.3|10106.7|10148.7|10108.1|10148.7|10108.1|10143.9|10103.5|0
1653886200000|2022-05-30 04:50:00|10146.4|10105.8|10143|10102.6|10150.4|10109.8|10142.1|10101.7|0
1653886500000|2022-05-30 04:55:00|10141.3|10100.9|10131.5|10091.1|10141.3|10100.9|10131.5|10091.1|0
1653886800000|2022-05-30 05:00:00|10128.3|10087.9|10128.5|10088.1|10131.8|10091.4|10126.5|10086.1|0
1653887100000|2022-05-30 05:05:00|10128.2|10087.8|10126.7|10086.3|10130|10089.6|10122.4|10082|0
1653887400000|2022-05-30 05:10:00|10126.4|10086|10129.6|10089.2|10130.8|10090.4|10124.6|10084.2|0
1653887700000|2022-05-30 05:15:00|10131.6|10091.2|10126|10085.6|10131.6|10091.2|10125.1|10084.7|0
1653888000000|2022-05-30 05:20:00|10128.3|10087.9|10134.1|10093.7|10134.5|10094.1|10127.4|10087|0
1653888300000|2022-05-30 05:25:00|10132.2|10091.8|10132|10091.6|10134.2|10093.8|10129.6|10089.2|0
1653888600000|2022-05-30 05:30:00|10133.7|10093.3|10133.7|10093.3|10134.5|10094.1|10130.9|10090.5|0
1653888900000|2022-05-30 05:35:00|10133.5|10093.1|10136.2|10095.8|10140.3|10099.9|10133.5|10093.1|0
1653889200000|2022-05-30 05:40:00|10137.8|10097.4|10140|10099.6|10140|10099.6|10135.5|10095.1|0
1653889500000|2022-05-30 05:45:00|10138.2|10097.8|10136.3|10095.9|10141|10100.6|10136.3|10095.9|0
1653889800000|2022-05-30 05:50:00|10136.2|10095.8|10130|10089.6|10138.8|10098.4|10130|10089.6|0
1653890100000|2022-05-30 05:55:00|10126|10085.6|10117.4|10077|10126.2|10085.8|10117.4|10077|0
1653955800000|2022-05-31 00:10:00|10149.9|10109.3|10136|10095.6|10174.5|10133.9|10136|10095.6|0
1653956100000|2022-05-31 00:15:00|10129.7|10089.3|10122.6|10082.2|10133.3|10092.9|10112.8|10072.4|0
1653956400000|2022-05-31 00:20:00|10121.3|10080.9|10127.3|10086.9|10128.3|10087.9|10119.4|10079|0
1653956700000|2022-05-31 00:25:00|10122.7|10082.3|10134.6|10094.2|10135.8|10095.4|10120.5|10080.1|0
1653957000000|2022-05-31 00:30:00|10133|10092.6|10127.4|10087|10145.4|10104.8|10127.4|10087|0
1653957300000|2022-05-31 00:35:00|10124.9|10084.5|10129.3|10088.9|10131.7|10091.3|10124.9|10084.5|0
1653957600000|2022-05-31 00:40:00|10126.2|10085.8|10122.4|10082|10126.2|10085.8|10118.3|10077.9|0
1653957900000|2022-05-31 00:45:00|10126.8|10086.4|10134.3|10093.9|10134.3|10093.9|10124.9|10084.5|0
1653958200000|2022-05-31 00:50:00|10136|10095.6|10153.3|10112.7|10153.3|10112.7|10133.5|10093.1|0
1653958500000|2022-05-31 00:55:00|10148|10107.4|10145.6|10105|10148|10107.4|10134.6|10094.2|0
1653958800000|2022-05-31 01:00:00|10142.8|10102.4|10138.9|10098.5|10142.9|10102.5|10133.2|10092.8|0
1653959100000|2022-05-31 01:05:00|10140.7|10100.3|10118.6|10078.2|10140.7|10100.3|10114.5|10074.1|0
1653959400000|2022-05-31 01:10:00|10120.1|10079.7|10135.7|10095.3|10135.7|10095.3|10115.3|10074.9|0
1653959700000|2022-05-31 01:15:00|10138.7|10098.3|10140.4|10100|10142.2|10101.8|10136.9|10096.5|0
1653960000000|2022-05-31 01:20:00|10149.9|10109.3|10161.3|10120.7|10163.6|10123|10146.6|10106|0
1653960300000|2022-05-31 01:25:00|10158.7|10118.1|10150.7|10110.1|10163|10122.4|10149.5|10108.9|0
1653960600000|2022-05-31 01:30:00|10155.3|10114.7|10151.3|10110.7|10159.6|10119|10144|10103.6|0
1653960900000|2022-05-31 01:35:00|10142.9|10102.5|10150.4|10109.8|10150.4|10109.8|10142.9|10102.5|0
1653961200000|2022-05-31 01:40:00|10156.5|10115.9|10166.4|10125.8|10169.3|10128.7|10156.5|10115.9|0
1653961500000|2022-05-31 01:45:00|10166.6|10126|10171.9|10131.3|10171.9|10131.3|10159.6|10119|0
1653961800000|2022-05-31 01:50:00|10172.3|10131.7|10152|10111.4|10173.4|10132.8|10152|10111.4|0
1653962100000|2022-05-31 01:55:00|10153.8|10113.2|10157.3|10116.7|10157.3|10116.7|10149.6|10109|0
1653962400000|2022-05-31 02:00:00|10157|10116.4|10151.9|10111.3|10157|10116.4|10151.4|10110.8|0
1653962700000|2022-05-31 02:05:00|10148.8|10108.2|10158.1|10117.5|10158.1|10117.5|10148.8|10108.2|0
1653963000000|2022-05-31 02:10:00|10161|10120.4|10164.6|10124|10167.4|10126.8|10160.6|10120|0
1653963300000|2022-05-31 02:15:00|10170.2|10129.6|10165.4|10124.8|10170.2|10129.6|10165|10124.4|0
1653963600000|2022-05-31 02:20:00|10166|10125.4|10158|10117.4|10166|10125.4|10150.3|10109.7|0
1653963900000|2022-05-31 02:25:00|10155.6|10115|10154.1|10113.5|10163.5|10122.9|10152.7|10112.1|0
1653964200000|2022-05-31 02:30:00|10157.3|10116.7|10154.7|10114.1|10162.5|10121.9|10153.5|10112.9|0
1653964500000|2022-05-31 02:35:00|10155.4|10114.8|10153.7|10113.1|10160|10119.4|10153.7|10113.1|0
1653964800000|2022-05-31 02:40:00|10151.5|10110.9|10147.2|10106.6|10155.8|10115.2|10142.4|10102|0
1653965100000|2022-05-31 02:45:00|10148|10107.4|10138.1|10097.7|10149.4|10108.8|10138.1|10097.7|0
1653965400000|2022-05-31 02:50:00|10137.4|10097|10131.2|10090.8|10137.4|10097|10128.6|10088.2|0
1653965700000|2022-05-31 02:55:00|10133.7|10093.3|10135.5|10095.1|10135.7|10095.3|10125.3|10084.9|0
1653966000000|2022-05-31 03:00:00|10133.5|10093.1|10131.2|10090.8|10134.5|10094.1|10128.7|10088.3|0
1653966300000|2022-05-31 03:05:00|10128.3|10087.9|10133.2|10092.8|10133.3|10092.9|10122.5|10082.1|0
1653966600000|2022-05-31 03:10:00|10127.1|10086.7|10130.3|10089.9|10131.5|10091.1|10127.1|10086.7|0
1653966900000|2022-05-31 03:15:00|10132|10091.6|10123.9|10083.5|10134.4|10094|10123|10082.6|0
1653967200000|2022-05-31 03:20:00|10122.9|10082.5|10118|10077.6|10126|10085.6|10118|10077.6|0
1653967500000|2022-05-31 03:25:00|10121|10080.6|10110.9|10070.5|10122.4|10082|10110.9|10070.5|0
1653967800000|2022-05-31 03:30:00|10107.9|10067.5|10104.5|10064.1|10107.9|10067.5|10102.8|10062.4|0
1653968100000|2022-05-31 03:35:00|10105.8|10065.4|10106.8|10066.4|10108.4|10068|10103.3|10062.9|0
1653968400000|2022-05-31 03:40:00|10107.2|10066.8|10111.7|10071.3|10111.7|10071.3|10106|10065.6|0
1653968700000|2022-05-31 03:45:00|10110.1|10069.7|10110.6|10070.2|10111.8|10071.4|10105.9|10065.5|0
1653969000000|2022-05-31 03:50:00|10113.4|10073|10111.1|10070.7|10118.7|10078.3|10107.9|10067.5|0
1653969300000|2022-05-31 03:55:00|10110.3|10069.9|10109.7|10069.3|10114.7|10074.3|10109.7|10069.3|0
1653969600000|2022-05-31 04:00:00|10109.8|10069.4|10118|10077.6|10118.4|10078|10109.8|10069.4|0
1653969900000|2022-05-31 04:05:00|10115.8|10075.4|10114.8|10074.4|10123.6|10083.2|10114.8|10074.4|0
1653970200000|2022-05-31 04:10:00|10113.8|10073.4|10115.5|10075.1|10119.6|10079.2|10112.6|10072.2|0
1653970500000|2022-05-31 04:15:00|10114|10073.6|10110.6|10070.2|10114|10073.6|10107.5|10067.1|0
1653970800000|2022-05-31 04:20:00|10106.5|10066.1|10107|10066.6|10110.8|10070.4|10105|10064.6|0
1653971100000|2022-05-31 04:25:00|10110|10069.6|10107.8|10067.4|10110.1|10069.7|10104.8|10064.4|0
1653971400000|2022-05-31 04:30:00|10109.6|10069.2|10096.3|10055.9|10109.6|10069.2|10096.3|10055.9|0
1653971700000|2022-05-31 04:35:00|10095.2|10054.9|10094.8|10054.6|10097.3|10056.9|10089.2|10049|0
1653972000000|2022-05-31 04:40:00|10096.8|10056.4|10089.4|10049.2|10097.2|10056.8|10089.4|10049.2|0
1653972300000|2022-05-31 04:45:00|10091.8|10051.6|10101.7|10061.3|10101.7|10061.3|10088.3|10048.1|0
1653972600000|2022-05-31 04:50:00|10107.3|10066.9|10103.9|10063.5|10107.3|10066.9|10103.4|10063|0
1653972900000|2022-05-31 04:55:00|10102.4|10062|10101.6|10061.2|10104.9|10064.5|10099.8|10059.4|0
1653973200000|2022-05-31 05:00:00|10104.6|10064.2|10084|10043.8|10104.6|10064.2|10084|10043.8|0
1653973500000|2022-05-31 05:05:00|10083.9|10043.7|10086.2|10046|10086.2|10046|10079.8|10039.6|0
1653973800000|2022-05-31 05:10:00|10085.4|10045.2|10080.5|10040.3|10085.4|10045.2|10075.3|10035.1|0
1653974100000|2022-05-31 05:15:00|10078.8|10038.6|10078.6|10038.4|10080.2|10040|10077|10036.8|0
1653974400000|2022-05-31 05:20:00|10079.9|10039.7|10101.5|10061.1|10101.5|10061.1|10079.9|10039.7|0
1653974700000|2022-05-31 05:25:00|10107.2|10066.8|10103|10062.6|10110.1|10069.7|10102.1|10061.7|0
1653975000000|2022-05-31 05:30:00|10106|10065.6|10103.3|10062.9|10108.6|10068.2|10099.4|10059|0
1653975300000|2022-05-31 05:35:00|10106.2|10065.8|10104.2|10063.8|10106.2|10065.8|10101.7|10061.3|0
1653975600000|2022-05-31 05:40:00|10104|10063.6|10104.7|10064.3|10105.5|10065.1|10100.2|10059.8|0
1653975900000|2022-05-31 05:45:00|10104.5|10064.1|10086|10045.8|10104.5|10064.1|10086|10045.8|0
1653976200000|2022-05-31 05:50:00|10085.7|10045.5|10079.7|10039.5|10088.1|10047.9|10079.7|10039.5|0
1653976500000|2022-05-31 05:55:00|10079.1|10038.9|10087.5|10047.3|10093.3|10053.1|10079.1|10038.9|0
1654042200000|2022-06-01 00:10:00|10001.3|9961.3|10022.9|9982.9|10022.9|9982.9|10001.3|9961.3|0
1654042500000|2022-06-01 00:15:00|10029.9|9989.9|10031.8|9991.8|10040.4|10000.4|10025.9|9985.9|0
1654042800000|2022-06-01 00:20:00|10037.9|9997.9|10051.2|10011|10063|10022.8|10037.9|9997.9|0
1654043100000|2022-06-01 00:25:00|10046|10005.8|10024.5|9984.5|10047.8|10007.6|10021.9|9981.9|0
1654043400000|2022-06-01 00:30:00|10028.2|9988.2|10041.2|10001.2|10041.2|10001.2|10019.8|9979.8|0
1654043700000|2022-06-01 00:35:00|10040.8|10000.8|10045.2|10005|10047.1|10006.9|10036.5|9996.5|0
1654044000000|2022-06-01 00:40:00|10042.6|10002.6|10044.9|10004.9|10053.1|10012.9|10042.5|10002.5|0
1654044300000|2022-06-01 00:45:00|10056.6|10016.4|10088.8|10048.6|10088.8|10048.6|10056.6|10016.4|0
1654044600000|2022-06-01 00:50:00|10092.4|10052.2|10112|10071.6|10112|10071.6|10092.4|10052.2|0
1654044900000|2022-06-01 00:55:00|10115.9|10075.5|10112.5|10072.1|10122.8|10082.4|10112.5|10072.1|0
1654045200000|2022-06-01 01:00:00|10109.5|10069.1|10123.3|10082.9|10123.3|10082.9|10105.9|10065.5|0
1654045500000|2022-06-01 01:05:00|10124.3|10083.9|10135.5|10095.1|10135.5|10095.1|10119.6|10079.2|0
1654045800000|2022-06-01 01:10:00|10142.4|10102|10138.4|10098|10142.4|10102|10131.5|10091.1|0
1654046100000|2022-06-01 01:15:00|10139.7|10099.3|10123.9|10083.5|10139.7|10099.3|10123.9|10083.5|0
1654046400000|2022-06-01 01:20:00|10124.3|10083.9|10112.5|10072.1|10124.3|10083.9|10107.4|10067|0
1654046700000|2022-06-01 01:25:00|10114|10073.6|10094|10053.8|10114|10073.6|10094|10053.8|0
1654047000000|2022-06-01 01:30:00|10093.7|10053.5|10075.7|10035.5|10093.7|10053.5|10075.7|10035.5|0
1654047300000|2022-06-01 01:35:00|10074.1|10033.9|10072.4|10032.2|10076.4|10036.2|10067.3|10027.1|0
1654047600000|2022-06-01 01:40:00|10068.4|10028.2|10065.8|10025.6|10070.1|10029.9|10064.5|10024.3|0
1654047900000|2022-06-01 01:45:00|10068.9|10028.7|10065.9|10025.7|10070.5|10030.3|10059.2|10019|0
1654048200000|2022-06-01 01:50:00|10071.4|10031.2|10061.7|10021.5|10071.4|10031.2|10056.1|10015.9|0
1654048500000|2022-06-01 01:55:00|10059.9|10019.7|10057.7|10017.5|10061.4|10021.2|10057.7|10017.5|0
1654048800000|2022-06-01 02:00:00|10060.3|10020.1|10064.2|10024|10070.3|10030.1|10057.5|10017.3|0
1654049100000|2022-06-01 02:05:00|10061.3|10021.1|10034.9|9994.9|10061.3|10021.1|10033.4|9993.4|0
1654049400000|2022-06-01 02:10:00|10037.4|9997.4|10052.2|10012|10052.2|10012|10033.6|9993.6|0
1654049700000|2022-06-01 02:15:00|10053.6|10013.4|10050.5|10010.3|10053.6|10013.4|10047.4|10007.2|0
1654050000000|2022-06-01 02:20:00|10043.1|10003.1|10042.4|10002.4|10046.4|10006.2|10042.4|10002.4|0
1654050300000|2022-06-01 02:25:00|10040.9|10000.9|10063.3|10023.1|10063.3|10023.1|10040.9|10000.9|0
1654050600000|2022-06-01 02:30:00|10064.4|10024.2|10061.6|10021.4|10065.8|10025.6|10051|10010.8|0
1654050900000|2022-06-01 02:35:00|10061.3|10021.1|10056.3|10016.1|10061.3|10021.1|10055.1|10014.9|0
1654051200000|2022-06-01 02:40:00|10056.5|10016.3|10053.9|10013.7|10056.5|10016.3|10051.4|10011.2|0
1654051500000|2022-06-01 02:45:00|10054.2|10014|10052.5|10012.3|10054.8|10014.6|10047.7|10007.5|0
1654051800000|2022-06-01 02:50:00|10051|10010.8|10057.3|10017.1|10057.3|10017.1|10048.1|10007.9|0
1654052100000|2022-06-01 02:55:00|10054|10013.8|10037.2|9997.2|10054.2|10014|10034.3|9994.3|0
1654052400000|2022-06-01 03:00:00|10036.6|9996.6|10054.1|10013.9|10057.5|10017.3|10033.5|9993.5|0
1654052700000|2022-06-01 03:05:00|10057.1|10016.9|10083.9|10043.7|10083.9|10043.7|10052.3|10012.1|0
1654053000000|2022-06-01 03:10:00|10084.2|10044|10081.9|10041.7|10086.4|10046.2|10077.7|10037.5|0
1654053300000|2022-06-01 03:15:00|10081.7|10041.5|10079|10038.8|10084.4|10044.2|10077.9|10037.7|0
1654053600000|2022-06-01 03:20:00|10081.4|10041.2|10075.3|10035.1|10081.4|10041.2|10075.3|10035.1|0
1654053900000|2022-06-01 03:25:00|10075|10034.8|10075.4|10035.2|10075.4|10035.2|10069.9|10029.7|0
1654054200000|2022-06-01 03:30:00|10069.9|10029.7|10069.8|10029.6|10071.2|10031|10066.8|10026.6|0
1654054500000|2022-06-01 03:35:00|10070|10029.8|10064.7|10024.5|10070.1|10029.9|10064.6|10024.4|0
1654054800000|2022-06-01 03:40:00|10062.9|10022.7|10057.8|10017.6|10064|10023.8|10057.8|10017.6|0
1654055100000|2022-06-01 03:45:00|10061.5|10021.3|10068.7|10028.5|10068.7|10028.5|10060.2|10020|0
1654055400000|2022-06-01 03:50:00|10072.5|10032.3|10072.2|10032|10072.5|10032.3|10067|10026.8|0
1654055700000|2022-06-01 03:55:00|10074.2|10034|10078.1|10037.9|10078.1|10037.9|10071.5|10031.3|0
1654056000000|2022-06-01 04:00:00|10077.7|10037.5|10071.3|10031.1|10077.7|10037.5|10070.3|10030.1|0
1654056300000|2022-06-01 04:05:00|10074|10033.8|10066.9|10026.7|10074|10033.8|10060.3|10020.1|0
1654056600000|2022-06-01 04:10:00|10066.2|10026|10066|10025.8|10068.9|10028.7|10062.9|10022.7|0
1654056900000|2022-06-01 04:15:00|10064.7|10024.5|10059.7|10019.5|10069.3|10029.1|10059.7|10019.5|0
1654057200000|2022-06-01 04:20:00|10060.2|10020|10065.9|10025.7|10070.7|10030.5|10060.2|10020|0
1654057500000|2022-06-01 04:25:00|10068.5|10028.3|10054.6|10014.4|10068.5|10028.3|10052.9|10012.7|0
1654057800000|2022-06-01 04:30:00|10058|10017.8|10052.7|10012.5|10059.1|10018.9|10052.7|10012.5|0
1654058100000|2022-06-01 04:35:00|10054|10013.8|10058.4|10018.2|10058.4|10018.2|10049.5|10009.3|0
1654058400000|2022-06-01 04:40:00|10056.7|10016.5|10053.2|10013|10056.7|10016.5|10049.3|10009.1|0
1654058700000|2022-06-01 04:45:00|10056.4|10016.2|10060.7|10020.5|10062.8|10022.6|10053|10012.8|0
1654059000000|2022-06-01 04:50:00|10059.3|10019.1|10059.8|10019.6|10063|10022.8|10055.4|10015.2|0
1654059300000|2022-06-01 04:55:00|10055.9|10015.7|10057.6|10017.4|10061.9|10021.7|10052.1|10011.9|0
1654059600000|2022-06-01 05:00:00|10059.5|10019.3|10055.4|10015.2|10059.5|10019.3|10050.8|10010.6|0
1654059900000|2022-06-01 05:05:00|10057.1|10016.9|10065.7|10025.5|10067.2|10027|10057.1|10016.9|0
1654060200000|2022-06-01 05:10:00|10064.1|10023.9|10064.1|10023.9|10065.8|10025.6|10062.3|10022.1|0
1654060500000|2022-06-01 05:15:00|10063.2|10023|10073.8|10033.6|10078.1|10037.9|10061.7|10021.5|0
1654060800000|2022-06-01 05:20:00|10072.8|10032.6|10074.2|10034|10078|10037.8|10072.8|10032.6|0
1654061100000|2022-06-01 05:25:00|10072.9|10032.7|10071.8|10031.6|10073.7|10033.5|10066.9|10026.7|0
1654061400000|2022-06-01 05:30:00|10076.3|10036.1|10077.7|10037.5|10082.1|10041.9|10068.8|10028.6|0
1654061700000|2022-06-01 05:35:00|10078.5|10038.3|10075.9|10035.7|10078.5|10038.3|10072.3|10032.1|0
1654062000000|2022-06-01 05:40:00|10074.1|10033.9|10069|10028.8|10074.1|10033.9|10068.1|10027.9|0
1654062300000|2022-06-01 05:45:00|10070.5|10030.3|10062.8|10022.6|10070.8|10030.6|10061|10020.8|0
1654062600000|2022-06-01 05:50:00|10058.3|10018.1|10048.6|10008.4|10059.2|10019|10039.9|9999.9|0
1654062900000|2022-06-01 05:55:00|10051.1|10010.9|10054.5|10014.3|10060|10019.8|10048.8|10008.6|0
1654128600000|2022-06-02 00:10:00|10189.5|10148.9|10280.4|10239.4|10293.8|10252.8|10175.3|10134.7|0
1654128900000|2022-06-02 00:15:00|10279.1|10238.1|10293.4|10252.4|10317.7|10276.5|10279.1|10238.1|0
1654129200000|2022-06-02 00:20:00|10309.4|10268.2|10301.6|10260.4|10309.4|10268.2|10289.3|10248.3|0
1654129500000|2022-06-02 00:25:00|10314.7|10273.5|10327.5|10286.3|10347.9|10306.5|10312.4|10271.2|0
1654129800000|2022-06-02 00:30:00|10343.4|10302.2|10317.7|10276.5|10350.2|10308.8|10317.7|10276.5|0
1654130100000|2022-06-02 00:35:00|10319|10277.8|10343.7|10302.5|10343.7|10302.5|10316.3|10275.1|0
1654130400000|2022-06-02 00:40:00|10339.9|10298.7|10335.2|10294|10355.2|10313.8|10323.7|10282.5|0
1654130700000|2022-06-02 00:45:00|10335.1|10293.9|10334.4|10293.2|10335.1|10293.9|10316.8|10275.6|0
1654131000000|2022-06-02 00:50:00|10324.6|10283.4|10323.4|10282.2|10340|10298.8|10321.3|10280.1|0
1654131300000|2022-06-02 00:55:00|10330.9|10289.7|10349.6|10308.2|10350.4|10309|10324.2|10283|0
1654131600000|2022-06-02 01:00:00|10341.7|10300.5|10354|10312.6|10360.6|10319.2|10337.2|10296|0
1654131900000|2022-06-02 01:05:00|10363.5|10322.1|10335.7|10294.5|10363.5|10322.1|10335.7|10294.5|0
1654132200000|2022-06-02 01:10:00|10334.9|10293.7|10353.2|10311.8|10353.2|10311.8|10334.9|10293.7|0
1654132500000|2022-06-02 01:15:00|10349.1|10307.7|10391.6|10350.2|10391.6|10350.2|10349.1|10307.7|0
1654132800000|2022-06-02 01:20:00|10396.1|10354.5|10397.6|10356|10404.9|10363.3|10388|10346.6|0
1654133100000|2022-06-02 01:25:00|10400.8|10359.2|10405.1|10363.5|10405.1|10363.5|10374.5|10333.1|0
1654133400000|2022-06-02 01:30:00|10409.3|10367.7|10384.4|10343|10409.3|10367.7|10379.5|10338.1|0
1654133700000|2022-06-02 01:35:00|10377.8|10336.4|10365.5|10324.1|10377.8|10336.4|10356.1|10314.7|0
1654134000000|2022-06-02 01:40:00|10369.3|10327.9|10354.7|10313.3|10369.3|10327.9|10347.7|10306.3|0
1654134300000|2022-06-02 01:45:00|10356.5|10315.1|10349.5|10308.1|10371.8|10330.4|10349.5|10308.1|0
1654134600000|2022-06-02 01:50:00|10342.9|10301.7|10342.6|10301.4|10346.4|10305|10327.2|10286|0
1654134900000|2022-06-02 01:55:00|10342.5|10301.3|10363.5|10322.1|10363.5|10322.1|10335.6|10294.4|0
1654135200000|2022-06-02 02:00:00|10353.6|10312.2|10354.5|10313.1|10357.4|10316|10346.9|10305.5|0
1654135500000|2022-06-02 02:05:00|10353.4|10312|10375.5|10334.1|10375.5|10334.1|10352.8|10311.4|0
1654135800000|2022-06-02 02:10:00|10377.6|10336.2|10377.5|10336.1|10377.6|10336.2|10361.9|10320.5|0
1654136100000|2022-06-02 02:15:00|10387.7|10346.3|10377.9|10336.5|10391.5|10350.1|10377.9|10336.5|0
1654136400000|2022-06-02 02:20:00|10379.2|10337.8|10369.8|10328.4|10379.2|10337.8|10369.8|10328.4|0
1654136700000|2022-06-02 02:25:00|10366.1|10324.7|10397.7|10356.1|10397.7|10356.1|10366.1|10324.7|0
1654137000000|2022-06-02 02:30:00|10402.3|10360.7|10388.8|10347.4|10402.3|10360.7|10378.8|10337.4|0
1654137300000|2022-06-02 02:35:00|10388.9|10347.5|10402.9|10361.3|10402.9|10361.3|10378.6|10337.2|0
1654137600000|2022-06-02 02:40:00|10396.1|10354.5|10395.6|10354.2|10407.9|10366.3|10395.6|10354.2|0
1654137900000|2022-06-02 02:45:00|10395.1|10353.7|10383.7|10342.3|10395.5|10354.1|10383.7|10342.3|0
1654138200000|2022-06-02 02:50:00|10389.5|10348.1|10370.4|10329|10389.5|10348.1|10370.4|10329|0
1654138500000|2022-06-02 02:55:00|10375.7|10334.3|10381.5|10340.1|10383|10341.6|10375.7|10334.3|0
1654138800000|2022-06-02 03:00:00|10387.6|10346.2|10387.8|10346.4|10392.7|10351.3|10379.7|10338.3|0
1654139100000|2022-06-02 03:05:00|10385.7|10344.3|10405.8|10364.2|10407|10365.4|10385.7|10344.3|0
1654139400000|2022-06-02 03:10:00|10399.1|10357.5|10396.5|10354.9|10399.1|10357.5|10393.6|10352.2|0
1654139700000|2022-06-02 03:15:00|10393.3|10351.9|10399.6|10358|10400.6|10359|10389.4|10348|0
1654140000000|2022-06-02 03:20:00|10392.8|10351.4|10398.6|10357|10402.5|10360.9|10391|10349.6|0
1654140300000|2022-06-02 03:25:00|10394|10352.6|10407.7|10366.1|10407.7|10366.1|10389.9|10348.5|0
1654140600000|2022-06-02 03:30:00|10402|10360.4|10402.8|10361.2|10405.6|10364|10400.5|10358.9|0
1654140900000|2022-06-02 03:35:00|10396.9|10355.3|10391.1|10349.7|10397.1|10355.5|10387.8|10346.4|0
1654141200000|2022-06-02 03:40:00|10386.6|10345.2|10379.6|10338.2|10391.1|10349.7|10379.6|10338.2|0
1654141500000|2022-06-02 03:45:00|10387.3|10345.9|10383.9|10342.5|10387.3|10345.9|10378.6|10337.2|0
1654141800000|2022-06-02 03:50:00|10380.9|10339.5|10371.8|10330.4|10385.4|10344|10370.6|10329.2|0
1654142100000|2022-06-02 03:55:00|10379.8|10338.4|10386.9|10345.5|10386.9|10345.5|10374.1|10332.7|0
1654142400000|2022-06-02 04:00:00|10386.1|10344.7|10385.2|10343.8|10388|10346.6|10365|10323.6|0
1654142700000|2022-06-02 04:05:00|10382.7|10341.3|10384.6|10343.2|10389.1|10347.7|10382.7|10341.3|0
1654143000000|2022-06-02 04:10:00|10388.1|10346.7|10391.6|10350.2|10392.8|10351.4|10380.9|10339.5|0
1654143300000|2022-06-02 04:15:00|10391.8|10350.4|10384.5|10343.1|10394.3|10352.9|10380.9|10339.5|0
1654143600000|2022-06-02 04:20:00|10386.3|10344.9|10388.5|10347.1|10397.2|10355.6|10383.7|10342.3|0
1654143900000|2022-06-02 04:25:00|10391.3|10349.9|10395.5|10354.1|10400.9|10359.3|10386.4|10345|0
1654144200000|2022-06-02 04:30:00|10397|10355.4|10395.4|10354|10398.8|10357.2|10393.6|10352.2|0
1654144500000|2022-06-02 04:35:00|10401.9|10360.3|10391.2|10349.8|10401.9|10360.3|10387.5|10346.1|0
1654144800000|2022-06-02 04:40:00|10392.1|10350.7|10397.4|10355.8|10399|10357.4|10391.2|10349.8|0
1654145100000|2022-06-02 04:45:00|10394.9|10353.5|10399.6|10358|10404.1|10362.5|10394.9|10353.5|0
1654145400000|2022-06-02 04:50:00|10399.4|10357.8|10396.2|10354.6|10403.3|10361.7|10396.2|10354.6|0
1654145700000|2022-06-02 04:55:00|10396.3|10354.7|10401.3|10359.7|10401.3|10359.7|10392.2|10350.8|0
1654146000000|2022-06-02 05:00:00|10398.4|10356.8|10402|10360.4|10402|10360.4|10395.9|10354.3|0
1654146300000|2022-06-02 05:05:00|10402.5|10360.9|10398.9|10357.3|10405.2|10363.6|10398.9|10357.3|0
1654146600000|2022-06-02 05:10:00|10398.1|10356.5|10393.1|10351.7|10400.2|10358.6|10393.1|10351.7|0
1654146900000|2022-06-02 05:15:00|10392.4|10351|10401.5|10359.9|10401.5|10359.9|10391.3|10349.9|0
1654147200000|2022-06-02 05:20:00|10404.4|10362.8|10407.8|10366.2|10407.8|10366.2|10403.1|10361.5|0
1654147500000|2022-06-02 05:25:00|10406.4|10364.8|10405.5|10363.9|10409.9|10368.3|10405.5|10363.9|0
1654147800000|2022-06-02 05:30:00|10405.4|10363.8|10409.1|10367.5|10409.1|10367.5|10400.8|10359.2|0
1654148100000|2022-06-02 05:35:00|10404.6|10363|10401.2|10359.6|10408|10366.4|10401.2|10359.6|0
1654148400000|2022-06-02 05:40:00|10399.2|10357.6|10409.4|10367.8|10409.4|10367.8|10399.2|10357.6|0
1654148700000|2022-06-02 05:45:00|10411.6|10370|10413.1|10371.5|10417|10375.4|10407.6|10366|0
1654149000000|2022-06-02 05:50:00|10414.7|10373.1|10411.6|10370|10414.8|10373.2|10410.5|10368.9|0
1654149300000|2022-06-02 05:55:00|10413.6|10372|10399.5|10357.9|10415.7|10374.1|10391.5|10350.1|0
1654215000000|2022-06-03 00:10:00|10468.2|10426.4|10464.7|10422.9|10469.2|10427.4|10461.8|10420|0
1654215300000|2022-06-03 00:15:00|10466.4|10424.6|10450.2|10408.4|10466.4|10424.6|10449|10407.2|0
1654215600000|2022-06-03 00:20:00|10450.9|10409.1|10460.6|10418.8|10467.7|10425.9|10450.9|10409.1|0
1654215900000|2022-06-03 00:25:00|10461.1|10419.3|10466|10424.2|10469.8|10428|10460|10418.2|0
1654216200000|2022-06-03 00:30:00|10466.9|10425.1|10473.8|10432|10478.5|10436.7|10466.6|10424.8|0
1654216500000|2022-06-03 00:35:00|10478|10436.2|10476.4|10434.6|10478.8|10437|10472.8|10431|0
1654216800000|2022-06-03 00:40:00|10475.5|10433.7|10468.5|10426.7|10479.1|10437.3|10465.6|10423.8|0
1654217100000|2022-06-03 00:45:00|10463.6|10421.8|10462.5|10420.7|10466.1|10424.3|10459.6|10417.8|0
1654217400000|2022-06-03 00:50:00|10464|10422.2|10483.4|10441.6|10483.4|10441.6|10464|10422.2|0
1654217700000|2022-06-03 00:55:00|10483.9|10442.1|10461.3|10419.5|10483.9|10442.1|10456.8|10415|0
1654218000000|2022-06-03 01:00:00|10460|10418.2|10472.8|10431|10476.5|10434.7|10460|10418.2|0
1654218300000|2022-06-03 01:05:00|10470.5|10428.7|10471.3|10429.5|10471.3|10429.5|10462.5|10420.7|0
1654218600000|2022-06-03 01:10:00|10473.3|10431.5|10473.1|10431.3|10475.8|10434|10466.9|10425.1|0
1654218900000|2022-06-03 01:15:00|10470.6|10428.8|10468|10426.2|10477.6|10435.8|10468|10426.2|0
1654219200000|2022-06-03 01:20:00|10466.6|10424.8|10466.7|10424.9|10473.9|10432.1|10463.2|10421.4|0
1654219500000|2022-06-03 01:25:00|10469.7|10427.9|10469.5|10427.7|10471.4|10429.6|10463.6|10421.8|0
1654219800000|2022-06-03 01:30:00|10468.8|10427|10460.9|10419.1|10470.4|10428.6|10460.9|10419.1|0
1654220100000|2022-06-03 01:35:00|10459.3|10417.5|10460.4|10418.6|10464.1|10422.3|10458.2|10416.4|0
1654220400000|2022-06-03 01:40:00|10460.8|10419|10459.9|10418.1|10463.5|10421.7|10455.2|10413.4|0
1654220700000|2022-06-03 01:45:00|10460.1|10418.3|10470.2|10428.4|10470.2|10428.4|10457.4|10415.6|0
1654221000000|2022-06-03 01:50:00|10473.5|10431.7|10475.3|10433.5|10476.2|10434.4|10470.7|10428.9|0
1654221300000|2022-06-03 01:55:00|10469|10427.2|10471.3|10429.5|10475.8|10434|10469|10427.2|0
1654221600000|2022-06-03 02:00:00|10470.7|10428.9|10467.7|10425.9|10477.4|10435.6|10467.7|10425.9|0
1654221900000|2022-06-03 02:05:00|10473.2|10431.4|10469.2|10427.4|10473.2|10431.4|10466.6|10424.8|0
1654222200000|2022-06-03 02:10:00|10471.8|10430|10465.8|10424|10471.8|10430|10463.8|10422|0
1654222500000|2022-06-03 02:15:00|10470.5|10428.7|10466.6|10424.8|10470.5|10428.7|10464.5|10422.7|0
1654222800000|2022-06-03 02:20:00|10469.7|10427.9|10472.5|10430.7|10475.8|10434|10469.7|10427.9|0
1654223100000|2022-06-03 02:25:00|10474.6|10432.8|10484.7|10442.9|10491.2|10449.4|10473.7|10431.9|0
1654223400000|2022-06-03 02:30:00|10483.7|10441.9|10483.6|10441.8|10485.6|10443.8|10480.9|10439.1|0
1654223700000|2022-06-03 02:35:00|10482.5|10440.7|10488.7|10446.9|10488.7|10446.9|10482.5|10440.7|0
1654224000000|2022-06-03 02:40:00|10484.9|10443.1|10491.6|10449.8|10491.6|10449.8|10484.9|10443.1|0
1654224300000|2022-06-03 02:45:00|10490.3|10448.5|10485.5|10443.7|10490.3|10448.5|10485.5|10443.7|0
1654224600000|2022-06-03 02:50:00|10482.1|10440.3|10478.5|10436.7|10484.6|10442.8|10478.5|10436.7|0
1654224900000|2022-06-03 02:55:00|10479.2|10437.4|10477.9|10436.1|10483.4|10441.6|10477.1|10435.3|0
1654225200000|2022-06-03 03:00:00|10487.5|10445.7|10487.4|10445.6|10487.8|10446|10483.9|10442.1|0
1654225500000|2022-06-03 03:05:00|10486|10444.2|10485|10443.2|10489|10447.2|10482.7|10440.9|0
1654225800000|2022-06-03 03:10:00|10484.2|10442.4|10482.9|10441.1|10486.5|10444.7|10481.9|10440.1|0
1654226100000|2022-06-03 03:15:00|10486|10444.2|10488.7|10446.9|10488.7|10446.9|10484.9|10443.1|0
1654226400000|2022-06-03 03:20:00|10483.8|10442|10483.7|10441.9|10483.8|10442|10480.4|10438.6|0
1654226700000|2022-06-03 03:25:00|10482.2|10440.4|10487.7|10445.9|10490.6|10448.8|10482.2|10440.4|0
1654227000000|2022-06-03 03:30:00|10486.1|10444.3|10479.2|10437.4|10491|10449.2|10479.2|10437.4|0
1654227300000|2022-06-03 03:35:00|10483|10441.2|10485.8|10444|10489|10447.2|10483|10441.2|0
1654227600000|2022-06-03 03:40:00|10486.9|10445.1|10484.1|10442.3|10487.8|10446|10484.1|10442.3|0
1654227900000|2022-06-03 03:45:00|10485.8|10444|10484.7|10442.9|10488.7|10446.9|10483.9|10442.1|0
1654228200000|2022-06-03 03:50:00|10485|10443.2|10485.8|10444|10487.3|10445.5|10482.2|10440.4|0
1654228500000|2022-06-03 03:55:00|10488.9|10447.1|10485.3|10443.5|10490.4|10448.6|10485.3|10443.5|0
1654228800000|2022-06-03 04:00:00|10491.2|10449.4|10495|10453.2|10495|10453.2|10488.5|10446.7|0
1654229100000|2022-06-03 04:05:00|10496|10454.1|10495.6|10453.8|10498.4|10456.4|10495.1|10453.3|0
1654229400000|2022-06-03 04:10:00|10497.3|10455.3|10497.9|10455.9|10503.2|10461.2|10497.3|10455.3|0
1654229700000|2022-06-03 04:15:00|10500.7|10458.7|10499.8|10457.8|10500.7|10458.7|10496.6|10454.6|0
1654230000000|2022-06-03 04:20:00|10499.5|10457.5|10496.8|10454.8|10500.1|10458.1|10495.7|10453.9|0
1654230300000|2022-06-03 04:25:00|10497.4|10455.4|10510.5|10468.5|10512|10470|10497.4|10455.4|0
1654230600000|2022-06-03 04:30:00|10508.2|10466.2|10507.4|10465.4|10511.6|10469.6|10506|10464|0
1654230900000|2022-06-03 04:35:00|10506.3|10464.3|10512.9|10470.9|10512.9|10470.9|10506.3|10464.3|0
1654231200000|2022-06-03 04:40:00|10512|10470|10508.6|10466.6|10512.2|10470.2|10507.2|10465.2|0
1654231500000|2022-06-03 04:45:00|10508.7|10466.7|10505.2|10463.2|10508.7|10466.7|10504.1|10462.1|0
1654231800000|2022-06-03 04:50:00|10505.4|10463.4|10505|10463|10506.4|10464.4|10502.3|10460.3|0
1654232100000|2022-06-03 04:55:00|10504.9|10462.9|10509.1|10467.1|10509.1|10467.1|10503|10461|0
1654232400000|2022-06-03 05:00:00|10508.9|10466.9|10490.5|10448.7|10508.9|10466.9|10490.5|10448.7|0
1654232700000|2022-06-03 05:05:00|10489.1|10447.3|10494|10452.2|10495.4|10453.6|10489.1|10447.3|0
1654233000000|2022-06-03 05:10:00|10491.4|10449.6|10496.2|10454.2|10496.2|10454.2|10490.2|10448.4|0
1654233300000|2022-06-03 05:15:00|10495.8|10454|10499|10457|10499|10457|10495.8|10454|0
1654233600000|2022-06-03 05:20:00|10499.2|10457.2|10500.6|10458.6|10502.3|10460.3|10496.3|10454.3|0
1654233900000|2022-06-03 05:25:00|10500.2|10458.2|10498.4|10456.4|10502.6|10460.6|10497.6|10455.6|0
1654234200000|2022-06-03 05:30:00|10500|10458|10502.9|10460.9|10506.2|10464.2|10499.5|10457.5|0
1654234500000|2022-06-03 05:35:00|10499|10457|10491.8|10450|10499.4|10457.4|10491.4|10449.6|0
1654234800000|2022-06-03 05:40:00|10492.7|10450.9|10491.7|10449.9|10495.3|10453.5|10490.6|10448.8|0
1654235100000|2022-06-03 05:45:00|10494.9|10453.1|10493.7|10451.9|10494.9|10453.1|10487.1|10445.3|0
1654235400000|2022-06-03 05:50:00|10491.6|10449.8|10506.8|10464.8|10506.8|10464.8|10491.6|10449.8|0
1654235700000|2022-06-03 05:55:00|10509.4|10467.4|10507|10465|10509.4|10467.4|10502|10460|0
1654474200000|2022-06-06 00:10:00|10545.9|10503.9|10712.4|10669.6|10712.4|10669.6|10545.9|10503.9|0
1654474500000|2022-06-06 00:15:00|10704.3|10661.5|10662.3|10619.7|10704.3|10661.5|10652.7|10610.1|0
1654474800000|2022-06-06 00:20:00|10656.3|10613.7|10684.6|10642|10691|10648.4|10656.3|10613.7|0
1654475100000|2022-06-06 00:25:00|10688.2|10645.6|10714.1|10671.3|10725.2|10682.4|10688.2|10645.6|0
1654475400000|2022-06-06 00:30:00|10708|10665.2|10703.6|10660.8|10710|10667.2|10685.3|10642.7|0
1654475700000|2022-06-06 00:35:00|10708.2|10665.4|10693.3|10650.7|10715.5|10672.7|10693.3|10650.7|0
1654476000000|2022-06-06 00:40:00|10689.5|10646.9|10693|10650.4|10694.7|10652.1|10688.3|10645.7|0
1654476300000|2022-06-06 00:45:00|10697.9|10655.1|10695.8|10653.2|10697.9|10655.1|10691.7|10649.1|0
1654476600000|2022-06-06 00:50:00|10694.2|10651.6|10684.4|10641.8|10694.2|10651.6|10679.6|10637|0
1654476900000|2022-06-06 00:55:00|10683.4|10640.8|10667.7|10625.1|10685|10642.4|10667.7|10625.1|0
1654477200000|2022-06-06 01:00:00|10667.1|10624.5|10666.5|10623.9|10680.1|10637.5|10662|10619.4|0
1654477500000|2022-06-06 01:05:00|10672.2|10629.6|10672.8|10630.2|10680.5|10637.9|10672.2|10629.6|0
1654477800000|2022-06-06 01:10:00|10675.4|10632.8|10679.9|10637.3|10682.5|10639.9|10674.1|10631.5|0
1654478100000|2022-06-06 01:15:00|10684.9|10642.3|10673.4|10630.8|10684.9|10642.3|10669.3|10626.7|0
1654478400000|2022-06-06 01:20:00|10673.3|10630.7|10684.1|10641.5|10686.5|10643.9|10673.3|10630.7|0
1654478700000|2022-06-06 01:25:00|10678|10635.4|10678.3|10635.7|10684.5|10641.9|10671.9|10629.3|0
1654479000000|2022-06-06 01:30:00|10681|10638.4|10675.3|10632.7|10682.6|10640|10675.3|10632.7|0
1654479300000|2022-06-06 01:35:00|10675.1|10632.5|10699.9|10657.1|10699.9|10657.1|10673|10630.4|0
1654479600000|2022-06-06 01:40:00|10698.2|10655.4|10690.7|10648.1|10702.5|10659.7|10690.7|10648.1|0
1654479900000|2022-06-06 01:45:00|10695.4|10652.8|10679|10636.4|10697.1|10654.3|10676.4|10633.8|0
1654480200000|2022-06-06 01:50:00|10677.4|10634.8|10673.3|10630.7|10682.4|10639.8|10673.3|10630.7|0
1654480500000|2022-06-06 01:55:00|10672.5|10629.9|10690.8|10648.2|10690.8|10648.2|10669.8|10627.2|0
1654480800000|2022-06-06 02:00:00|10686.7|10644.1|10707.3|10664.5|10711|10668.2|10686.7|10644.1|0
1654481100000|2022-06-06 02:05:00|10722.6|10679.8|10719.9|10677.1|10727.5|10684.7|10719.8|10677|0
1654481400000|2022-06-06 02:10:00|10723.6|10680.8|10712.6|10669.8|10726.2|10683.4|10712.6|10669.8|0
1654481700000|2022-06-06 02:15:00|10714.4|10671.6|10693.7|10651.1|10714.4|10671.6|10693.7|10651.1|0
1654482000000|2022-06-06 02:20:00|10694.9|10652.3|10691.2|10648.6|10695.4|10652.8|10686.8|10644.2|0
1654482300000|2022-06-06 02:25:00|10693|10650.4|10679.3|10636.7|10697.1|10654.3|10679.3|10636.7|0
1654482600000|2022-06-06 02:30:00|10676.9|10634.3|10658.7|10616.1|10676.9|10634.3|10653.5|10610.9|0
1654482900000|2022-06-06 02:35:00|10653.7|10611.1|10655|10612.4|10655|10612.4|10636.9|10594.5|0
1654483200000|2022-06-06 02:40:00|10655.7|10613.1|10648.5|10605.9|10655.7|10613.1|10644.4|10602|0
1654483500000|2022-06-06 02:45:00|10658.4|10615.8|10660.4|10617.8|10665.9|10623.3|10656.3|10613.7|0
1654483800000|2022-06-06 02:50:00|10658.2|10615.6|10668.8|10626.2|10668.8|10626.2|10654.9|10612.3|0
1654484100000|2022-06-06 02:55:00|10682|10639.4|10674.1|10631.5|10685|10642.4|10670.6|10628|0
1654484400000|2022-06-06 03:00:00|10671.1|10628.5|10667.6|10625|10676|10633.4|10667.6|10625|0
1654484700000|2022-06-06 03:05:00|10666.3|10623.7|10664.1|10621.5|10668.7|10626.1|10659.7|10617.1|0
1654485000000|2022-06-06 03:10:00|10668.3|10625.7|10676.1|10633.5|10677.3|10634.7|10668.3|10625.7|0
1654485300000|2022-06-06 03:15:00|10673.2|10630.6|10685.2|10642.6|10685.2|10642.6|10673.2|10630.6|0
1654485600000|2022-06-06 03:20:00|10687.8|10645.2|10683.6|10641|10692.4|10649.8|10681.8|10639.2|0
1654485900000|2022-06-06 03:25:00|10683.4|10640.8|10683|10640.4|10688.8|10646.2|10681.7|10639.1|0
1654486200000|2022-06-06 03:30:00|10681.9|10639.3|10685.2|10642.6|10691|10648.4|10681.9|10639.3|0
1654486500000|2022-06-06 03:35:00|10688.5|10645.9|10680.7|10638.1|10688.5|10645.9|10679.9|10637.3|0
1654486800000|2022-06-06 03:40:00|10680.6|10638|10692.9|10650.3|10693.7|10651.1|10678.4|10635.8|0
1654487100000|2022-06-06 03:45:00|10695.1|10652.5|10692.1|10649.5|10695.1|10652.5|10687.6|10645|0
1654487400000|2022-06-06 03:50:00|10693.1|10650.5|10697.5|10654.7|10697.5|10654.7|10690.7|10648.1|0
1654487700000|2022-06-06 03:55:00|10698.2|10655.4|10690.7|10648.1|10698.2|10655.4|10690.7|10648.1|0
1654488000000|2022-06-06 04:00:00|10689.7|10647.1|10690.4|10647.8|10694.7|10652.1|10688.8|10646.2|0
1654488300000|2022-06-06 04:05:00|10688|10645.4|10680.7|10638.1|10690.2|10647.6|10680.3|10637.7|0
1654488600000|2022-06-06 04:10:00|10681.7|10639.1|10691.6|10649|10692|10649.4|10681.7|10639.1|0
1654488900000|2022-06-06 04:15:00|10687.3|10644.7|10694.4|10651.8|10694.4|10651.8|10686.7|10644.1|0
1654489200000|2022-06-06 04:20:00|10694|10651.4|10701.6|10658.8|10701.6|10658.8|10694|10651.4|0
1654489500000|2022-06-06 04:25:00|10698.2|10655.4|10710.8|10668|10710.8|10668|10698.2|10655.4|0
1654489800000|2022-06-06 04:30:00|10710.4|10667.6|10698.3|10655.5|10710.4|10667.6|10697.6|10654.8|0
1654490100000|2022-06-06 04:35:00|10698.7|10655.9|10696.1|10653.5|10698.7|10655.9|10694|10651.4|0
1654490400000|2022-06-06 04:40:00|10694.4|10651.8|10700.5|10657.7|10701.3|10658.5|10694.4|10651.8|0
1654490700000|2022-06-06 04:45:00|10705.2|10662.4|10710.3|10667.5|10713|10670.2|10703.2|10660.4|0
1654491000000|2022-06-06 04:50:00|10707.3|10664.5|10720.3|10677.5|10721.5|10678.7|10707.3|10664.5|0
1654491300000|2022-06-06 04:55:00|10726.3|10683.5|10739|10696.2|10739|10696.2|10724.4|10681.6|0
1654491600000|2022-06-06 05:00:00|10738.4|10695.6|10750.6|10707.6|10751.8|10708.8|10738.4|10695.6|0
1654491900000|2022-06-06 05:05:00|10750.3|10707.3|10746.9|10703.9|10751.3|10708.3|10746.6|10703.6|0
1654492200000|2022-06-06 05:10:00|10747|10704|10750|10707|10754|10711|10747|10704|0
1654492500000|2022-06-06 05:15:00|10752.2|10709.2|10752.6|10709.6|10756.2|10713.2|10749|10706|0
1654492800000|2022-06-06 05:20:00|10751.2|10708.2|10758.4|10715.4|10763.7|10720.7|10748.9|10705.9|0
1654493100000|2022-06-06 05:25:00|10765.9|10722.9|10775.1|10732.1|10775.1|10732.1|10765.9|10722.9|0
1654493400000|2022-06-06 05:30:00|10776.3|10733.3|10760.9|10717.9|10776.3|10733.3|10757.2|10714.2|0
1654493700000|2022-06-06 05:35:00|10758.4|10715.4|10767.3|10724.3|10774.9|10731.9|10758.4|10715.4|0
1654494000000|2022-06-06 05:40:00|10765.7|10722.7|10758.9|10715.9|10766.8|10723.8|10756.5|10713.5|0
1654494300000|2022-06-06 05:45:00|10756.2|10713.2|10741.7|10698.9|10756.2|10713.2|10740.8|10698|0
1654494600000|2022-06-06 05:50:00|10739.1|10696.3|10729.6|10686.8|10739.1|10696.3|10723.5|10680.7|0
1654494900000|2022-06-06 05:55:00|10726.8|10684|10729.1|10686.3|10729.1|10686.3|10719.8|10677|0
1654560600000|2022-06-07 00:10:00|10645.7|10603.3|10685.5|10642.9|10701.8|10659|10645.7|10603.3|0
1654560900000|2022-06-07 00:15:00|10697.1|10654.3|10690.7|10648.1|10711.9|10669.1|10690.7|10648.1|0
1654561200000|2022-06-07 00:20:00|10692.8|10650.2|10704.8|10662|10716.3|10673.5|10692.8|10650.2|0
1654561500000|2022-06-07 00:25:00|10714.5|10671.7|10702.3|10659.5|10714.5|10671.7|10691.6|10649|0
1654561800000|2022-06-07 00:30:00|10703.6|10660.8|10706.3|10663.5|10706.3|10663.5|10693.7|10651.1|0
1654562100000|2022-06-07 00:35:00|10707.1|10664.3|10684.5|10641.9|10707.1|10664.3|10684.5|10641.9|0
1654562400000|2022-06-07 00:40:00|10685.8|10643.2|10697.7|10654.9|10698.2|10655.4|10685.8|10643.2|0
1654562700000|2022-06-07 00:45:00|10697.8|10655|10701.4|10658.6|10701.4|10658.6|10691.7|10649.1|0
1654563000000|2022-06-07 00:50:00|10696.8|10654|10673.9|10631.3|10700.9|10658.1|10673.9|10631.3|0
1654563300000|2022-06-07 00:55:00|10676.8|10634.2|10676.9|10634.3|10682.7|10640.1|10672.4|10629.8|0
1654563600000|2022-06-07 01:00:00|10675.2|10632.6|10685.2|10642.6|10685.3|10642.7|10674.8|10632.2|0
1654563900000|2022-06-07 01:05:00|10679.9|10637.3|10691.5|10648.9|10691.9|10649.3|10679.9|10637.3|0
1654564200000|2022-06-07 01:10:00|10695.1|10652.5|10688.9|10646.3|10696.9|10654.1|10680.8|10638.2|0
1654564500000|2022-06-07 01:15:00|10702.8|10660|10690.6|10648|10702.8|10660|10684|10641.4|0
1654564800000|2022-06-07 01:20:00|10689.9|10647.3|10680.6|10638|10689.9|10647.3|10671.9|10629.3|0
1654565100000|2022-06-07 01:25:00|10675.6|10633|10659.9|10617.3|10675.6|10633|10648.3|10605.7|0
1654565400000|2022-06-07 01:30:00|10661.6|10619|10670.8|10628.2|10679.3|10636.7|10661.6|10619|0
1654565700000|2022-06-07 01:35:00|10667.8|10625.2|10668|10625.4|10670.6|10628|10661.9|10619.3|0
1654566000000|2022-06-07 01:40:00|10665.1|10622.5|10673.3|10630.7|10675.1|10632.5|10663.5|10620.9|0
1654566300000|2022-06-07 01:45:00|10679.7|10637.1|10675|10632.4|10681.8|10639.2|10674.4|10631.8|0
1654566600000|2022-06-07 01:50:00|10680.8|10638.2|10676.2|10633.6|10683.6|10641|10674.9|10632.3|0
1654566900000|2022-06-07 01:55:00|10677.7|10635.1|10678.7|10636.1|10682.8|10640.2|10672.7|10630.1|0
1654567200000|2022-06-07 02:00:00|10679.5|10636.9|10676.6|10634|10682.4|10639.8|10674.8|10632.2|0
1654567500000|2022-06-07 02:05:00|10681.3|10638.7|10679.3|10636.7|10681.5|10638.9|10675.2|10632.6|0
1654567800000|2022-06-07 02:10:00|10680.7|10638.1|10678.9|10636.3|10681.4|10638.8|10677.3|10634.7|0
1654568100000|2022-06-07 02:15:00|10677.9|10635.3|10686.8|10644.2|10686.8|10644.2|10677.9|10635.3|0
1654568400000|2022-06-07 02:20:00|10686|10643.4|10678.4|10635.8|10688.1|10645.5|10678.4|10635.8|0
1654568700000|2022-06-07 02:25:00|10681.2|10638.6|10687.1|10644.5|10689|10646.4|10681.2|10638.6|0
1654569000000|2022-06-07 02:30:00|10688|10645.4|10682|10639.4|10688|10645.4|10682|10639.4|0
1654569300000|2022-06-07 02:35:00|10681.8|10639.2|10687.2|10644.6|10687.2|10644.6|10680.4|10637.8|0
1654569600000|2022-06-07 02:40:00|10686.2|10643.6|10691.6|10649|10691.6|10649|10685.1|10642.5|0
1654569900000|2022-06-07 02:45:00|10694|10651.4|10697.9|10655.1|10699.1|10656.3|10687.2|10644.6|0
1654570200000|2022-06-07 02:50:00|10699.3|10656.5|10696.6|10653.8|10707.1|10664.3|10696.6|10653.8|0
1654570500000|2022-06-07 02:55:00|10698|10655.2|10714.4|10671.6|10714.4|10671.6|10692.6|10650|0
1654570800000|2022-06-07 03:00:00|10712.8|10670|10713.8|10671|10715.6|10672.8|10709.3|10666.5|0
1654571100000|2022-06-07 03:05:00|10714.2|10671.4|10713.8|10671|10719.8|10677|10703.5|10660.7|0
1654571400000|2022-06-07 03:10:00|10710.7|10667.9|10706|10663.2|10710.9|10668.1|10706|10663.2|0
1654571700000|2022-06-07 03:15:00|10707.8|10665|10721.6|10678.8|10727|10684.2|10707.8|10665|0
1654572000000|2022-06-07 03:20:00|10726.7|10683.9|10730.4|10687.6|10730.4|10687.6|10724.1|10681.3|0
1654572300000|2022-06-07 03:25:00|10732.3|10689.5|10764.3|10721.3|10774.4|10731.4|10732.3|10689.5|0
1654572600000|2022-06-07 03:30:00|10758.1|10715.1|10774.7|10731.7|10774.7|10731.7|10758.1|10715.1|0
1654572900000|2022-06-07 03:35:00|10777.2|10734.2|10782.4|10739.4|10791.4|10748.4|10777.2|10734.2|0
1654573200000|2022-06-07 03:40:00|10785.7|10742.7|10772.2|10729.2|10785.7|10742.7|10772.2|10729.2|0
1654573500000|2022-06-07 03:45:00|10780.1|10737.1|10768.7|10725.7|10781.1|10738.1|10768.7|10725.7|0
1654573800000|2022-06-07 03:50:00|10773.6|10730.6|10793|10750|10793|10750|10773.6|10730.6|0
1654574100000|2022-06-07 03:55:00|10795.9|10752.9|10789.8|10746.8|10797.4|10754.2|10789.8|10746.8|0
1654574400000|2022-06-07 04:00:00|10789.6|10746.6|10773.7|10730.7|10789.6|10746.6|10773|10730|0
1654574700000|2022-06-07 04:05:00|10778|10735|10766.8|10723.8|10778|10735|10765.3|10722.3|0
1654575000000|2022-06-07 04:10:00|10770.8|10727.8|10746.2|10703.4|10770.8|10727.8|10746.2|10703.4|0
1654575300000|2022-06-07 04:15:00|10751|10708|10753.7|10710.7|10758.6|10715.6|10751|10708|0
1654575600000|2022-06-07 04:20:00|10758.7|10715.7|10761.1|10718.1|10767.5|10724.5|10754.7|10711.7|0
1654575900000|2022-06-07 04:25:00|10764.5|10721.5|10772.6|10729.6|10772.6|10729.6|10761.5|10718.5|0
1654576200000|2022-06-07 04:30:00|10779.2|10736.2|10705.4|10662.6|10779.2|10736.2|10705.4|10662.6|0
1654576500000|2022-06-07 04:35:00|10703.6|10660.8|10737.8|10695|10738.1|10695.3|10703.6|10660.8|0
1654576800000|2022-06-07 04:40:00|10739.3|10696.5|10725.7|10682.9|10744|10701.2|10725.7|10682.9|0
1654577100000|2022-06-07 04:45:00|10717|10674.2|10706.9|10664.1|10717|10674.2|10703.5|10660.7|0
1654577400000|2022-06-07 04:50:00|10710.6|10667.8|10710|10667.2|10711.2|10668.4|10698.1|10655.3|0
1654577700000|2022-06-07 04:55:00|10712.2|10669.4|10718.3|10675.5|10718.3|10675.5|10708.6|10665.8|0
1654578000000|2022-06-07 05:00:00|10721.4|10678.6|10719.1|10676.3|10729.2|10686.4|10710.4|10667.6|0
1654578300000|2022-06-07 05:05:00|10719.2|10676.4|10716.8|10674|10725.3|10682.5|10716.3|10673.5|0
1654578600000|2022-06-07 05:10:00|10714.9|10672.1|10704.9|10662.1|10719.4|10676.6|10704.9|10662.1|0
1654578900000|2022-06-07 05:15:00|10707.5|10664.7|10713.2|10670.4|10717.3|10674.5|10703.5|10660.7|0
1654579200000|2022-06-07 05:20:00|10713.9|10671.1|10701.9|10659.1|10713.9|10671.1|10690.9|10648.3|0
1654579500000|2022-06-07 05:25:00|10703|10660.2|10697.1|10654.3|10703|10660.2|10692.8|10650.2|0
1654579800000|2022-06-07 05:30:00|10695.1|10652.5|10708|10665.2|10708|10665.2|10695.1|10652.5|0
1654580100000|2022-06-07 05:35:00|10709.2|10666.4|10711.8|10669|10727.3|10684.5|10709.2|10666.4|0
1654580400000|2022-06-07 05:40:00|10712.2|10669.4|10711.7|10668.9|10714|10671.2|10710.6|10667.8|0
1654580700000|2022-06-07 05:45:00|10705.7|10662.9|10695.7|10653.1|10711.9|10669.1|10695.7|10653.1|0
1654581000000|2022-06-07 05:50:00|10695.2|10652.6|10709|10666.2|10717|10674.2|10695.2|10652.6|0
1654581300000|2022-06-07 05:55:00|10711.1|10668.3|10700.9|10658.1|10715.2|10672.4|10697.5|10654.7|0
1654647000000|2022-06-08 00:10:00|10869.7|10826.3|10886.2|10842.8|10887|10843.6|10869.7|10826.3|0
1654647300000|2022-06-08 00:15:00|10884.8|10841.4|10867.3|10823.9|10884.8|10841.4|10867.3|10823.9|0
1654647600000|2022-06-08 00:20:00|10871.1|10827.7|10884.3|10840.9|10887.1|10843.7|10871.1|10827.7|0
1654647900000|2022-06-08 00:25:00|10882.2|10838.8|10895.9|10852.5|10896|10852.6|10882.2|10838.8|0
1654648200000|2022-06-08 00:30:00|10894.3|10850.9|10903|10859.4|10903|10859.4|10892.3|10848.9|0
1654648500000|2022-06-08 00:35:00|10903.6|10860|10964.5|10920.7|10964.5|10920.7|10903.6|10860|0
1654648800000|2022-06-08 00:40:00|10960.7|10916.9|10949.8|10906|10964.3|10920.5|10949.8|10906|0
1654649100000|2022-06-08 00:45:00|10951.9|10908.1|10946.6|10903|10951.9|10908.1|10944|10900.4|0
1654649400000|2022-06-08 00:50:00|10946.2|10902.6|10931.8|10888.2|10948.9|10905.1|10930.2|10886.6|0
1654649700000|2022-06-08 00:55:00|10937.4|10893.8|10946.4|10902.8|10947.4|10903.6|10936.8|10893.2|0
1654650000000|2022-06-08 01:00:00|10948.3|10904.5|10954|10910.2|10954|10910.2|10942.7|10899.1|0
1654650300000|2022-06-08 01:05:00|10965.4|10921.6|10959.6|10915.8|10965.4|10921.6|10954.4|10910.6|0
1654650600000|2022-06-08 01:10:00|10955.5|10911.7|10930.6|10887|10955.5|10911.7|10930.6|10887|0
1654650900000|2022-06-08 01:15:00|10937.7|10894.1|10929|10885.4|10937.7|10894.1|10926.5|10882.9|0
1654651200000|2022-06-08 01:20:00|10928|10884.4|10926.6|10883|10931.5|10887.9|10918.5|10874.9|0
1654651500000|2022-06-08 01:25:00|10926.2|10882.6|10910.8|10867.2|10929.6|10886|10910.8|10867.2|0
1654651800000|2022-06-08 01:30:00|10910.7|10867.1|10922.6|10879|10922.6|10879|10904.6|10861|0
1654652100000|2022-06-08 01:35:00|10926.1|10882.5|10920.4|10876.8|10926.1|10882.5|10918.8|10875.2|0
1654652400000|2022-06-08 01:40:00|10921.2|10877.6|10920|10876.4|10924.6|10881|10920|10876.4|0
1654652700000|2022-06-08 01:45:00|10920.8|10877.2|10910.4|10866.8|10924.9|10881.3|10910.4|10866.8|0
1654653000000|2022-06-08 01:50:00|10904.7|10861.1|10906.6|10863|10909.2|10865.6|10902.6|10859|0
1654653300000|2022-06-08 01:55:00|10904.5|10860.9|10897.2|10853.6|10907.1|10863.5|10897.2|10853.6|0
1654653600000|2022-06-08 02:00:00|10898.1|10854.5|10893.5|10850.1|10902.7|10859.1|10893.5|10850.1|0
1654653900000|2022-06-08 02:05:00|10898.8|10855.2|10905.8|10862.2|10905.8|10862.2|10894.4|10851|0
1654654200000|2022-06-08 02:10:00|10909.7|10866.1|10926|10882.4|10926|10882.4|10909.7|10866.1|0
1654654500000|2022-06-08 02:15:00|10924.6|10881|10932.5|10888.9|10933.7|10890.1|10923.6|10880|0
1654654800000|2022-06-08 02:20:00|10933.9|10890.3|10955|10911.2|10955|10911.2|10933.6|10890|0
1654655100000|2022-06-08 02:25:00|10957.2|10913.4|10962.6|10918.8|10963.2|10919.4|10952.9|10909.1|0
1654655400000|2022-06-08 02:30:00|10965.2|10921.4|10984.3|10940.5|10984.3|10940.5|10965.2|10921.4|0
1654655700000|2022-06-08 02:35:00|10983.7|10939.9|10997.5|10953.5|10997.5|10953.5|10983.7|10939.9|0
1654656000000|2022-06-08 02:40:00|10995.7|10951.9|11017.9|10973.9|11020.8|10976.8|10995.7|10951.9|0
1654656300000|2022-06-08 02:45:00|11023.7|10979.7|11035.9|10991.9|11053.3|11009.1|11023.7|10979.7|0
1654656600000|2022-06-08 02:50:00|11037.8|10993.8|11067.4|11023.2|11067.4|11023.2|11029.3|10985.3|0
1654656900000|2022-06-08 02:55:00|11067.2|11023|11058.5|11014.3|11067.2|11023|11053.2|11009|0
1654657200000|2022-06-08 03:00:00|11056.5|11012.3|11047.3|11003.1|11056.5|11012.3|11041.5|10997.5|0
1654657500000|2022-06-08 03:05:00|11040.8|10996.8|11021|10977|11040.8|10996.8|11016.6|10972.6|0
1654657800000|2022-06-08 03:10:00|11018.8|10974.8|11016|10972|11023.4|10979.4|11014.5|10970.5|0
1654658100000|2022-06-08 03:15:00|11017.9|10973.9|10996.6|10952.8|11022.5|10978.5|10996.6|10952.8|0
1654658400000|2022-06-08 03:20:00|11000.3|10956.3|10990.5|10946.7|11000.3|10956.3|10983.3|10939.5|0
1654658700000|2022-06-08 03:25:00|10991.9|10948.1|10997.2|10953.2|11000|10956|10988.5|10944.7|0
1654659000000|2022-06-08 03:30:00|10995.9|10952.1|11006|10962|11008|10964|10995.9|10952.1|0
1654659300000|2022-06-08 03:35:00|10999.4|10955.4|11007.5|10963.5|11007.5|10963.5|10998.5|10954.5|0
1654659600000|2022-06-08 03:40:00|11006.3|10962.3|11000.1|10956.1|11008.1|10964.1|11000.1|10956.1|0
1654659900000|2022-06-08 03:45:00|10996.5|10952.7|11006.5|10962.5|11009|10965|10996.5|10952.7|0
1654660200000|2022-06-08 03:50:00|11004.1|10960.1|11002.1|10958.1|11004.6|10960.6|10996.5|10952.7|0
1654660500000|2022-06-08 03:55:00|11002.8|10958.8|11004.7|10960.7|11006|10962|11000.3|10956.3|0
1654660800000|2022-06-08 04:00:00|11003.8|10959.8|11008.8|10964.8|11015.9|10971.9|11003.8|10959.8|0
1654661100000|2022-06-08 04:05:00|11007.7|10963.7|11008.2|10964.2|11008.2|10964.2|10996.7|10952.9|0
1654661400000|2022-06-08 04:10:00|11006.2|10962.2|11005.1|10961.1|11012.2|10968.2|11004.1|10960.1|0
1654661700000|2022-06-08 04:15:00|11009.7|10965.7|11021.6|10977.6|11021.6|10977.6|11005.6|10961.6|0
1654662000000|2022-06-08 04:20:00|11021.5|10977.5|11037.8|10993.8|11043.1|10999.1|11021.5|10977.5|0
1654662300000|2022-06-08 04:25:00|11037.3|10993.3|11040.9|10996.9|11042.5|10998.5|11033.8|10989.8|0
1654662600000|2022-06-08 04:30:00|11041.4|10997.4|11030.9|10986.9|11042.1|10998.1|11027.4|10983.4|0
1654662900000|2022-06-08 04:35:00|11028.3|10984.3|11031|10987|11033.8|10989.8|11028.3|10984.3|0
1654663200000|2022-06-08 04:40:00|11035.3|10991.3|11041.2|10997.2|11041.2|10997.2|11025.8|10981.8|0
1654663500000|2022-06-08 04:45:00|11039.6|10995.6|11053.3|11009.1|11055.1|11010.9|11035.2|10991.2|0
1654663800000|2022-06-08 04:50:00|11053.8|11009.6|11060.9|11016.7|11065.6|11021.4|11053.8|11009.6|0
1654664100000|2022-06-08 04:55:00|11061.5|11017.3|11054.1|11009.9|11061.5|11017.3|11052.2|11008|0
1654664400000|2022-06-08 05:00:00|11059|11014.8|11096.6|11052.4|11096.8|11052.6|11059|11014.8|0
1654664700000|2022-06-08 05:05:00|11098.2|11053.8|11117.3|11072.9|11117.3|11072.9|11098.2|11053.8|0
1654665000000|2022-06-08 05:10:00|11109.5|11065.1|11109.6|11065.2|11110.9|11066.5|11102|11057.6|0
1654665300000|2022-06-08 05:15:00|11113.7|11069.3|11114.9|11070.5|11117.6|11073.2|11111.5|11067.1|0
1654665600000|2022-06-08 05:20:00|11119|11074.6|11118.3|11073.9|11125.1|11080.7|11115.5|11071.1|0
1654665900000|2022-06-08 05:25:00|11117|11072.6|11125.3|11080.9|11125.3|11080.9|11106|11061.6|0
1654666200000|2022-06-08 05:30:00|11126.6|11082.2|11139.7|11095.3|11139.7|11095.3|11121.9|11077.5|0
1654666500000|2022-06-08 05:35:00|11138.5|11094.1|11145.2|11100.8|11145.2|11100.8|11128.6|11084.2|0
1654666800000|2022-06-08 05:40:00|11146|11101.6|11137.2|11092.8|11148.9|11104.3|11137.2|11092.8|0
1654667100000|2022-06-08 05:45:00|11140.7|11096.3|11138|11093.6|11144.3|11099.9|11137.8|11093.4|0
1654667400000|2022-06-08 05:50:00|11136.7|11092.3|11135.4|11091|11137.3|11092.9|11125.8|11081.4|0
1654667700000|2022-06-08 05:55:00|11141.9|11097.5|11153.5|11108.9|11158.6|11114|11141.9|11097.5|0
1654733400000|2022-06-09 00:10:00|11218.3|11173.5|11259.5|11214.5|11266.9|11221.9|11218.3|11173.5|0
1654733700000|2022-06-09 00:15:00|11257.6|11212.6|11277.5|11232.5|11277.5|11232.5|11246.6|11201.8|0
1654734000000|2022-06-09 00:20:00|11264.6|11219.6|11301.9|11256.7|11321.2|11276|11264.6|11219.6|0
1654734300000|2022-06-09 00:25:00|11304.1|11258.9|11300.6|11255.4|11310|11264.8|11295.7|11250.7|0
1654734600000|2022-06-09 00:30:00|11289.4|11244.4|11267.1|11222.1|11289.4|11244.4|11263.4|11218.4|0
1654734900000|2022-06-09 00:35:00|11272.5|11227.5|11257.3|11212.3|11274|11229|11254.9|11209.9|0
1654735200000|2022-06-09 00:40:00|11255|11210|11243.7|11198.9|11255|11210|11239.9|11195.1|0
1654735500000|2022-06-09 00:45:00|11248.8|11203.8|11253.9|11208.9|11262.6|11217.6|11248.6|11203.6|0
1654735800000|2022-06-09 00:50:00|11249.7|11204.7|11245.4|11200.6|11255.2|11210.2|11245.4|11200.6|0
1654736100000|2022-06-09 00:55:00|11250.7|11205.7|11249.7|11204.7|11250.7|11205.7|11242.3|11197.5|0
1654736400000|2022-06-09 01:00:00|11247.8|11202.8|11255.9|11210.9|11255.9|11210.9|11247.8|11202.8|0
1654736700000|2022-06-09 01:05:00|11261.4|11216.4|11259|11214|11266|11221|11250|11205|0
1654737000000|2022-06-09 01:10:00|11260.8|11215.8|11266.2|11221.2|11266.2|11221.2|11256.5|11211.5|0
1654737300000|2022-06-09 01:15:00|11267.5|11222.5|11272.9|11227.9|11276.8|11231.8|11265.7|11220.7|0
1654737600000|2022-06-09 01:20:00|11279.5|11234.5|11303.4|11258.2|11306.2|11261|11279.5|11234.5|0
1654737900000|2022-06-09 01:25:00|11297.4|11252.4|11253.8|11208.8|11297.4|11252.4|11253.8|11208.8|0
1654738200000|2022-06-09 01:30:00|11248.9|11203.9|11239.1|11194.3|11248.9|11203.9|11232.6|11187.8|0
1654738500000|2022-06-09 01:35:00|11239.5|11194.7|11234.1|11189.3|11246.9|11202.1|11233.1|11188.3|0
1654738800000|2022-06-09 01:40:00|11240|11195.2|11243.1|11198.3|11247.5|11202.6|11238.7|11193.9|0
1654739100000|2022-06-09 01:45:00|11240.6|11195.8|11251.3|11206.3|11251.3|11206.3|11240.6|11195.8|0
1654739400000|2022-06-09 01:50:00|11249.2|11204.2|11250.9|11205.9|11254.5|11209.5|11248.4|11203.4|0
1654739700000|2022-06-09 01:55:00|11252.8|11207.8|11251.1|11206.1|11262.6|11217.6|11250.4|11205.4|0
1654740000000|2022-06-09 02:00:00|11251.7|11206.7|11242.8|11198|11251.7|11206.7|11242.8|11198|0
1654740300000|2022-06-09 02:05:00|11245.4|11200.6|11249.4|11204.4|11250.2|11205.2|11241.9|11197.1|0
1654740600000|2022-06-09 02:10:00|11247|11202.2|11242.2|11197.4|11247.3|11202.5|11237.2|11192.4|0
1654740900000|2022-06-09 02:15:00|11237.8|11193|11239.3|11194.5|11239.3|11194.5|11236.9|11192.1|0
1654741200000|2022-06-09 02:20:00|11238.5|11193.7|11233.6|11188.8|11242.4|11197.6|11233.6|11188.8|0
1654741500000|2022-06-09 02:25:00|11238.1|11193.3|11234.6|11189.8|11238.1|11193.3|11232.3|11187.5|0
1654741800000|2022-06-09 02:30:00|11233.4|11188.6|11236.8|11192|11238.1|11193.3|11231.4|11186.6|0
1654742100000|2022-06-09 02:35:00|11239.4|11194.6|11237.5|11192.7|11241.3|11196.5|11237.4|11192.6|0
1654742400000|2022-06-09 02:40:00|11240.7|11195.9|11253.1|11208.1|11254.3|11209.3|11240|11195.2|0
1654742700000|2022-06-09 02:45:00|11249.8|11204.8|11257.1|11212.1|11261|11216|11249.8|11204.8|0
1654743000000|2022-06-09 02:50:00|11259.5|11214.5|11264.2|11219.2|11264.2|11219.2|11252.2|11207.2|0
1654743300000|2022-06-09 02:55:00|11265.2|11220.2|11264.6|11219.6|11268|11223|11263|11218|0
1654743600000|2022-06-09 03:00:00|11262.2|11217.2|11267.3|11222.3|11269.8|11224.8|11262.2|11217.2|0
1654743900000|2022-06-09 03:05:00|11268.8|11223.8|11273.6|11228.6|11275.2|11230.2|11268.7|11223.7|0
1654744200000|2022-06-09 03:10:00|11274.8|11229.8|11280.7|11235.7|11283.5|11238.5|11273.7|11228.7|0
1654744500000|2022-06-09 03:15:00|11284.1|11239.1|11271.3|11226.3|11284.1|11239.1|11266.7|11221.7|0
1654744800000|2022-06-09 03:20:00|11276.2|11231.2|11275.1|11230.1|11277.7|11232.7|11273.3|11228.3|0
1654745100000|2022-06-09 03:25:00|11276.4|11231.4|11283.7|11238.7|11287|11242|11272.2|11227.2|0
1654745400000|2022-06-09 03:30:00|11280.1|11235.1|11290.5|11245.5|11295.3|11250.3|11277.5|11232.5|0
1654745700000|2022-06-09 03:35:00|11291.3|11246.3|11296.8|11251.8|11298.7|11253.5|11288.9|11243.9|0
1654746000000|2022-06-09 03:40:00|11296.5|11251.5|11306.5|11261.3|11309.7|11264.5|11296.5|11251.5|0
1654746300000|2022-06-09 03:45:00|11306.6|11261.4|11300.4|11255.2|11306.6|11261.4|11293.3|11248.3|0
1654746600000|2022-06-09 03:50:00|11298.6|11253.4|11306.1|11260.9|11310.3|11265.1|11298.6|11253.4|0
1654746900000|2022-06-09 03:55:00|11300.6|11255.4|11298.5|11253.3|11310.3|11265.1|11298.5|11253.3|0
1654747200000|2022-06-09 04:00:00|11300.8|11255.6|11317.1|11271.9|11319.5|11274.3|11300.8|11255.6|0
1654747500000|2022-06-09 04:05:00|11311.9|11266.7|11321.4|11276.2|11325.9|11280.7|11311.9|11266.7|0
1654747800000|2022-06-09 04:10:00|11324|11278.8|11330|11284.8|11330|11284.8|11316.1|11270.9|0
1654748100000|2022-06-09 04:15:00|11324.7|11279.5|11323.6|11278.4|11329.1|11283.9|11323.6|11278.4|0
1654748400000|2022-06-09 04:20:00|11322.8|11277.6|11318.1|11272.9|11323.8|11278.6|11317.8|11272.6|0
1654748700000|2022-06-09 04:25:00|11318.2|11273|11303|11257.8|11318.2|11273|11302.8|11257.6|0
1654749000000|2022-06-09 04:30:00|11305.3|11260.1|11275.8|11230.8|11306.2|11261|11275.8|11230.8|0
1654749300000|2022-06-09 04:35:00|11275.3|11230.3|11282.9|11237.9|11282.9|11237.9|11270|11225|0
1654749600000|2022-06-09 04:40:00|11283.2|11238.2|11279.4|11234.4|11288.9|11243.9|11275.7|11230.7|0
1654749900000|2022-06-09 04:45:00|11278|11233|11278.5|11233.5|11278.5|11233.5|11266.6|11221.6|0
1654750200000|2022-06-09 04:50:00|11282.8|11237.8|11279.5|11234.5|11287.6|11242.6|11279.5|11234.5|0
1654750500000|2022-06-09 04:55:00|11279.3|11234.3|11273.4|11228.4|11282.8|11237.8|11268|11223|0
1654750800000|2022-06-09 05:00:00|11274.3|11229.3|11265.6|11220.6|11275.8|11230.8|11265.2|11220.2|0
1654751100000|2022-06-09 05:05:00|11262.7|11217.7|11265.3|11220.3|11268.5|11223.5|11261|11216|0
1654751400000|2022-06-09 05:10:00|11259|11214|11262.4|11217.4|11266.2|11221.2|11259|11214|0
1654751700000|2022-06-09 05:15:00|11261.4|11216.4|11252.9|11207.9|11262.6|11217.6|11252.7|11207.7|0
1654752000000|2022-06-09 05:20:00|11252.3|11207.3|11220.5|11175.7|11252.3|11207.3|11220.5|11175.7|0
1654752300000|2022-06-09 05:25:00|11222|11177.2|11240.2|11195.4|11240.2|11195.4|11219.5|11174.7|0
1654752600000|2022-06-09 05:30:00|11242.2|11197.4|11250|11205|11257.2|11212.2|11242.2|11197.4|0
1654752900000|2022-06-09 05:35:00|11247.5|11202.6|11248.8|11203.8|11251|11206|11243|11198.2|0
1654753200000|2022-06-09 05:40:00|11251.3|11206.3|11223.4|11178.6|11251.3|11206.3|11223.4|11178.6|0
1654753500000|2022-06-09 05:45:00|11223.7|11178.9|11228.8|11184|11228.8|11184|11213.3|11168.5|0
1654753800000|2022-06-09 05:50:00|11227.3|11182.5|11216.1|11171.3|11235.8|11191|11216.1|11171.3|0
1654754100000|2022-06-09 05:55:00|11215.6|11170.8|11228|11183.2|11228|11183.2|11210.3|11165.5|0
1654819800000|2022-06-10 00:10:00|11082.3|11038.1|11061|11016.8|11092|11047.8|11039.9|10995.9|0
1654820100000|2022-06-10 00:15:00|11061.8|11017.6|11057.5|11013.3|11083.7|11039.5|11056.4|11012.2|0
1654820400000|2022-06-10 00:20:00|11052|11007.8|11037.2|10993.2|11068.8|11024.6|11037.2|10993.2|0
1654820700000|2022-06-10 00:25:00|11035.8|10991.8|11026.5|10982.5|11035.8|10991.8|11019|10975|0
1654821000000|2022-06-10 00:30:00|11031.1|10987.1|11016.3|10972.3|11037.5|10993.5|11016.3|10972.3|0
1654821300000|2022-06-10 00:35:00|11016|10972|10981.4|10937.6|11016|10972|10981.4|10937.6|0
1654821600000|2022-06-10 00:40:00|10987.8|10944|10994.5|10950.7|11005|10961|10987.8|10944|0
1654821900000|2022-06-10 00:45:00|10997.7|10953.7|11018.1|10974.1|11018.1|10974.1|10997.7|10953.7|0
1654822200000|2022-06-10 00:50:00|11007.8|10963.8|11020.4|10976.4|11028.7|10984.7|11007.8|10963.8|0
1654822500000|2022-06-10 00:55:00|11012.6|10968.6|10992.4|10948.6|11012.6|10968.6|10992.4|10948.6|0
1654822800000|2022-06-10 01:00:00|10993.5|10949.7|10969.1|10925.3|10993.5|10949.7|10969.1|10925.3|0
1654823100000|2022-06-10 01:05:00|10959.4|10915.6|10938.6|10895|10960.3|10916.5|10937.6|10894|0
1654823400000|2022-06-10 01:10:00|10936.8|10893.2|10916.9|10873.3|10936.8|10893.2|10913.7|10870.1|0
1654823700000|2022-06-10 01:15:00|10923.6|10880|10938.6|10895|10941.2|10897.6|10923.6|10880|0
1654824000000|2022-06-10 01:20:00|10937.1|10893.5|10917.4|10873.8|10937.1|10893.5|10916.3|10872.7|0
1654824300000|2022-06-10 01:25:00|10915.2|10871.6|10916.3|10872.7|10921.7|10878.1|10914.3|10870.7|0
1654824600000|2022-06-10 01:30:00|10918.9|10875.3|10907.9|10864.3|10918.9|10875.3|10904|10860.4|0
1654824900000|2022-06-10 01:35:00|10904.4|10860.8|10906.5|10862.9|10906.5|10862.9|10889.5|10846.1|0
1654825200000|2022-06-10 01:40:00|10901.4|10857.8|10921.9|10878.3|10923.4|10879.8|10900.4|10856.8|0
1654825500000|2022-06-10 01:45:00|10921.4|10877.8|10933|10889.4|10933|10889.4|10921.4|10877.8|0
1654825800000|2022-06-10 01:50:00|10942.4|10898.8|10919.1|10875.5|10942.4|10898.8|10919.1|10875.5|0
1654826100000|2022-06-10 01:55:00|10920.6|10877|10924.7|10881.1|10925.6|10882|10910.1|10866.5|0
1654826400000|2022-06-10 02:00:00|10923.3|10879.7|10931.6|10888|10944.4|10900.8|10923.3|10879.7|0
1654826700000|2022-06-10 02:05:00|10926.7|10883.1|10945.2|10901.6|10945.2|10901.6|10926.7|10883.1|0
1654827000000|2022-06-10 02:10:00|10952.1|10908.3|10946.1|10902.5|10953.4|10909.6|10944.2|10900.6|0
1654827300000|2022-06-10 02:15:00|10948|10904.2|10936.3|10892.7|10948|10904.2|10933.6|10890|0
1654827600000|2022-06-10 02:20:00|10934.4|10890.8|10958.7|10914.9|10958.7|10914.9|10934.4|10890.8|0
1654827900000|2022-06-10 02:25:00|10956.8|10913|10973.7|10929.9|10973.7|10929.9|10950.4|10906.6|0
1654828200000|2022-06-10 02:30:00|10974.7|10930.9|10973.5|10929.7|10976.9|10933.1|10972.8|10929|0
1654828500000|2022-06-10 02:35:00|10974.6|10930.8|10969.4|10925.6|10974.6|10930.8|10965.6|10921.8|0
1654828800000|2022-06-10 02:40:00|10967.6|10923.8|10982.8|10939|10983.6|10939.8|10966.5|10922.7|0
1654829100000|2022-06-10 02:45:00|10988.7|10944.9|11008.8|10964.8|11010.3|10966.3|10987.2|10943.4|0
1654829400000|2022-06-10 02:50:00|11007.9|10963.9|11011.9|10967.9|11013.7|10969.7|11006|10962|0
1654829700000|2022-06-10 02:55:00|11012.1|10968.1|10998.9|10954.9|11012.1|10968.1|10994.1|10950.3|0
1654830000000|2022-06-10 03:00:00|11011|10967|11021.7|10977.7|11024|10980|11011|10967|0
1654830300000|2022-06-10 03:05:00|11019.9|10975.9|11055.5|11011.3|11055.5|11011.3|11019.9|10975.9|0
1654830600000|2022-06-10 03:10:00|11054.9|11010.7|11051.8|11007.6|11058.3|11014.1|11049.6|11005.4|0
1654830900000|2022-06-10 03:15:00|11047.9|11003.7|11039.7|10995.7|11047.9|11003.7|11038.1|10994.1|0
1654831200000|2022-06-10 03:20:00|11039.1|10995.1|11051.6|11007.4|11051.6|11007.4|11038|10994|0
1654831500000|2022-06-10 03:25:00|11050.4|11006.2|11056.2|11012|11057.9|11013.7|11048.2|11004|0
1654831800000|2022-06-10 03:30:00|11056.1|11011.9|11051.1|11006.9|11056.1|11011.9|11050|11005.8|0
1654832100000|2022-06-10 03:35:00|11051|11006.8|11059|11014.8|11063.8|11019.6|11049.6|11005.4|0
1654832400000|2022-06-10 03:40:00|11063.4|11019.2|11064.8|11020.6|11064.8|11020.6|11053.2|11009|0
1654832700000|2022-06-10 03:45:00|11070.3|11026.1|11082.3|11038.1|11084.7|11040.5|11070.3|11026.1|0
1654833000000|2022-06-10 03:50:00|11082.2|11038|11071.2|11027|11085.7|11041.5|11064.6|11020.4|0
1654833300000|2022-06-10 03:55:00|11066.1|11021.9|11056.4|11012.2|11068.1|11023.9|11055|11010.8|0
1654833600000|2022-06-10 04:00:00|11054.8|11010.6|11052.4|11008.2|11055.3|11011.1|11044|11000|0
1654833900000|2022-06-10 04:05:00|11051.8|11007.6|11043.6|10999.6|11051.8|11007.6|11043.6|10999.6|0
1654834200000|2022-06-10 04:10:00|11045.9|11001.9|11041.3|10997.3|11045.9|11001.9|11034.7|10990.7|0
1654834500000|2022-06-10 04:15:00|11039.1|10995.1|11038|10994|11041.1|10997.1|11032.5|10988.5|0
1654834800000|2022-06-10 04:20:00|11041|10997|11061.1|11016.9|11062.8|11018.6|11040.4|10996.4|0
1654835100000|2022-06-10 04:25:00|11056.1|11011.9|11060|11015.8|11065.1|11020.9|11055.7|11011.5|0
1654835400000|2022-06-10 04:30:00|11062.3|11018.1|11056.4|11012.2|11062.3|11018.1|11051.9|11007.7|0
1654835700000|2022-06-10 04:35:00|11049.3|11005.1|11039.7|10995.7|11049.8|11005.6|11039.3|10995.3|0
1654836000000|2022-06-10 04:40:00|11040.2|10996.2|11050.2|11006|11053.3|11009.1|11034|10990|0
1654836300000|2022-06-10 04:45:00|11046.9|11002.9|11053|11008.8|11054.1|11009.9|11043.6|10999.6|0
1654836600000|2022-06-10 04:50:00|11053.5|11009.3|11061.4|11017.2|11062.2|11018|11051|11006.8|0
1654836900000|2022-06-10 04:55:00|11060.6|11016.4|11074.1|11029.9|11074.1|11029.9|11059.7|11015.5|0
1654837200000|2022-06-10 05:00:00|11075.8|11031.6|11075.5|11031.3|11080.4|11036.2|11066.2|11022|0
1654837500000|2022-06-10 05:05:00|11077.4|11033.2|11055.9|11011.7|11084.3|11040.1|11055.4|11011.2|0
1654837800000|2022-06-10 05:10:00|11056.6|11012.4|11053|11008.8|11056.6|11012.4|11050.4|11006.2|0
1654838100000|2022-06-10 05:15:00|11052.2|11008|11056.7|11012.5|11059.4|11015.2|11050.2|11006|0
1654838400000|2022-06-10 05:20:00|11049.9|11005.7|11056.2|11012|11056.2|11012|11049.9|11005.7|0
1654838700000|2022-06-10 05:25:00|11058.3|11014.1|11072.2|11028|11072.2|11028|11058.3|11014.1|0
1654839000000|2022-06-10 05:30:00|11073.3|11029.1|11066.2|11022|11074.5|11030.3|11066.2|11022|0
1654839300000|2022-06-10 05:35:00|11066.5|11022.3|11056.7|11012.5|11066.5|11022.3|11050.5|11006.3|0
1654839600000|2022-06-10 05:40:00|11053.5|11009.3|11049.7|11005.5|11061.2|11017|11049.7|11005.5|0
1654839900000|2022-06-10 05:45:00|11047.4|11003.2|11047.1|11003|11051.1|11006.9|11045.7|11001.7|0
1654840200000|2022-06-10 05:50:00|11044.7|11000.7|11048.6|11004.4|11049.4|11005.2|11043.4|10999.4|0
1654840500000|2022-06-10 05:55:00|11045.4|11001.4|11058|11013.8|11061|11016.8|11044|11000|0
1655165400000|2022-06-14 00:10:00|10415.6|10374|10481.2|10439.4|10481.2|10439.4|10415.6|10374|0
1655165700000|2022-06-14 00:15:00|10474.4|10432.6|10455|10413.2|10505.2|10463.2|10455|10413.2|0
1655166000000|2022-06-14 00:20:00|10460.3|10418.5|10489.4|10447.6|10489.4|10447.6|10455.7|10413.9|0
1655166300000|2022-06-14 00:25:00|10481.7|10439.9|10500.8|10458.8|10500.8|10458.8|10467.4|10425.6|0
1655166600000|2022-06-14 00:30:00|10496.8|10454.8|10542.1|10500.1|10542.1|10500.1|10484.6|10442.8|0
1655166900000|2022-06-14 00:35:00|10537|10495|10559.2|10517|10575.7|10533.5|10537|10495|0
1655167200000|2022-06-14 00:40:00|10557.4|10515.2|10557.3|10515.1|10566.5|10524.3|10551.7|10509.5|0
1655167500000|2022-06-14 00:45:00|10556|10513.8|10557.5|10515.3|10560.2|10518|10542|10500|0
1655167800000|2022-06-14 00:50:00|10553.5|10511.3|10546.5|10504.3|10560.3|10518.1|10543.4|10501.4|0
1655168100000|2022-06-14 00:55:00|10540.5|10498.5|10520.9|10478.9|10551.4|10509.2|10520.2|10478.2|0
1655168400000|2022-06-14 01:00:00|10523.4|10481.4|10532.1|10490.1|10532.1|10490.1|10512.5|10470.5|0
1655168700000|2022-06-14 01:05:00|10533.6|10491.6|10527.4|10485.4|10533.6|10491.6|10518.3|10476.3|0
1655169000000|2022-06-14 01:10:00|10521.8|10479.8|10520.4|10478.4|10521.8|10479.8|10500.7|10458.7|0
1655169300000|2022-06-14 01:15:00|10507.5|10465.5|10494.1|10452.3|10507.5|10465.5|10493.6|10451.8|0
1655169600000|2022-06-14 01:20:00|10492.4|10450.6|10520.7|10478.7|10521.3|10479.3|10492.4|10450.6|0
1655169900000|2022-06-14 01:25:00|10544.5|10502.5|10543.3|10501.3|10552.7|10510.5|10533.9|10491.9|0
1655170200000|2022-06-14 01:30:00|10547.8|10505.6|10573.1|10530.9|10573.1|10530.9|10538.6|10496.6|0
1655170500000|2022-06-14 01:35:00|10573.3|10531.1|10611.8|10569.4|10613.2|10570.8|10573.3|10531.1|0
1655170800000|2022-06-14 01:40:00|10612.4|10570|10617.3|10574.9|10627.4|10585|10612.4|10570|0
1655171100000|2022-06-14 01:45:00|10617.1|10574.7|10618.6|10576.2|10622.4|10580|10602.5|10560.1|0
1655171400000|2022-06-14 01:50:00|10617.3|10574.9|10590.7|10548.5|10617.3|10574.9|10590.3|10548.1|0
1655171700000|2022-06-14 01:55:00|10590|10547.8|10612.6|10570.2|10616.5|10574.1|10589.4|10547.2|0
1655172000000|2022-06-14 02:00:00|10616.1|10573.7|10642|10599.6|10663.6|10621|10610.9|10568.5|0
1655172300000|2022-06-14 02:05:00|10635.3|10592.9|10627|10584.6|10635.3|10592.9|10623.9|10581.5|0
1655172600000|2022-06-14 02:10:00|10630.1|10587.7|10631.6|10589.2|10632.8|10590.4|10625.3|10582.9|0
1655172900000|2022-06-14 02:15:00|10628.4|10586|10604.6|10562.2|10628.4|10586|10604.6|10562.2|0
1655173200000|2022-06-14 02:20:00|10608.6|10566.2|10599.6|10557.2|10612.9|10570.5|10599.6|10557.2|0
1655173500000|2022-06-14 02:25:00|10598.4|10556|10588.8|10546.6|10598.4|10556|10584.2|10542|0
1655173800000|2022-06-14 02:30:00|10587.6|10545.4|10564.5|10522.3|10591.5|10549.3|10564.5|10522.3|0
1655174100000|2022-06-14 02:35:00|10563|10520.8|10563.2|10521|10577.5|10535.3|10554.7|10512.5|0
1655174400000|2022-06-14 02:40:00|10564.4|10522.2|10552.8|10510.6|10564.4|10522.2|10548.8|10506.6|0
1655174700000|2022-06-14 02:45:00|10550.4|10508.2|10523.9|10481.9|10554.7|10512.5|10523.9|10481.9|0
1655175000000|2022-06-14 02:50:00|10525.4|10483.4|10529|10487|10534.6|10492.6|10525.4|10483.4|0
1655175300000|2022-06-14 02:55:00|10528.4|10486.4|10538.7|10496.7|10548.6|10506.4|10528.4|10486.4|0
1655175600000|2022-06-14 03:00:00|10534.3|10492.3|10556.5|10514.3|10560.5|10518.3|10534.3|10492.3|0
1655175900000|2022-06-14 03:05:00|10552.3|10510.1|10544.3|10502.3|10552.3|10510.1|10540.1|10498.1|0
1655176200000|2022-06-14 03:10:00|10545.7|10503.7|10539.5|10497.5|10546.5|10504.3|10537.3|10495.3|0
1655176500000|2022-06-14 03:15:00|10538.7|10496.7|10546.3|10504.1|10553.6|10511.4|10538.7|10496.7|0
1655176800000|2022-06-14 03:20:00|10545.7|10503.7|10529.9|10487.9|10546.2|10504|10529.9|10487.9|0
1655177100000|2022-06-14 03:25:00|10530.6|10488.6|10528.9|10486.9|10531.9|10489.9|10525.6|10483.6|0
1655177400000|2022-06-14 03:30:00|10530.3|10488.3|10541.9|10499.9|10546.6|10504.4|10529.5|10487.5|0
1655177700000|2022-06-14 03:35:00|10552.3|10510.1|10533.4|10491.4|10552.3|10510.1|10533.4|10491.4|0
1655178000000|2022-06-14 03:40:00|10531.9|10489.9|10522.3|10480.3|10531.9|10489.9|10522.3|10480.3|0
1655178300000|2022-06-14 03:45:00|10521.1|10479.1|10507.7|10465.7|10521.1|10479.1|10507.1|10465.1|0
1655178600000|2022-06-14 03:50:00|10503.3|10461.3|10538.9|10496.9|10538.9|10496.9|10501.6|10459.6|0
1655178900000|2022-06-14 03:55:00|10545.7|10503.7|10510.3|10468.3|10545.7|10503.7|10510.3|10468.3|0
1655179200000|2022-06-14 04:00:00|10513.2|10471.2|10531.1|10489.1|10543.6|10501.6|10513.2|10471.2|0
1655179500000|2022-06-14 04:05:00|10530.5|10488.5|10522.1|10480.1|10533.4|10491.4|10522.1|10480.1|0
1655179800000|2022-06-14 04:10:00|10523.1|10481.1|10520.2|10478.2|10524.2|10482.2|10518.3|10476.3|0
1655180100000|2022-06-14 04:15:00|10522|10480|10507.7|10465.7|10522|10480|10507.7|10465.7|0
1655180400000|2022-06-14 04:20:00|10503.9|10461.9|10506.4|10464.4|10521|10479|10502.5|10460.5|0
1655180700000|2022-06-14 04:25:00|10506.6|10464.6|10505.8|10463.8|10509.9|10467.9|10496.7|10454.7|0
1655181000000|2022-06-14 04:30:00|10514.5|10472.5|10533.7|10491.7|10536.1|10494.1|10513.5|10471.5|0
1655181300000|2022-06-14 04:35:00|10535.2|10493.2|10517.8|10475.8|10535.2|10493.2|10517.8|10475.8|0
1655181600000|2022-06-14 04:40:00|10515.8|10473.8|10491.3|10449.5|10515.8|10473.8|10491.3|10449.5|0
1655181900000|2022-06-14 04:45:00|10487.3|10445.5|10465.3|10423.5|10487.3|10445.5|10464.6|10422.8|0
1655182200000|2022-06-14 04:50:00|10465.1|10423.3|10461.7|10419.9|10468.7|10426.9|10461.7|10419.9|0
1655182500000|2022-06-14 04:55:00|10462.6|10420.8|10448.6|10406.8|10462.6|10420.8|10442.1|10400.5|0
1655182800000|2022-06-14 05:00:00|10454.2|10412.4|10435.7|10394.1|10460.9|10419.1|10435.7|10394.1|0
1655183100000|2022-06-14 05:05:00|10434.5|10392.9|10447.3|10405.5|10451.6|10409.8|10430.9|10389.3|0
1655183400000|2022-06-14 05:10:00|10448.8|10407|10451.4|10409.6|10457.5|10415.7|10447|10405.2|0
1655183700000|2022-06-14 05:15:00|10447.4|10405.6|10434.5|10392.9|10447.4|10405.6|10433.9|10392.3|0
1655184000000|2022-06-14 05:20:00|10434.4|10392.8|10453|10411.2|10453|10411.2|10434.1|10392.5|0
1655184300000|2022-06-14 05:25:00|10451.1|10409.3|10445.3|10403.7|10462.4|10420.6|10442.1|10400.5|0
1655184600000|2022-06-14 05:30:00|10440.5|10398.9|10423|10381.4|10440.5|10398.9|10423|10381.4|0
1655184900000|2022-06-14 05:35:00|10424.8|10383.2|10418|10376.4|10426.8|10385.2|10411.3|10369.7|0
1655185200000|2022-06-14 05:40:00|10414.2|10372.6|10421.5|10379.9|10423.1|10381.5|10401.8|10360.2|0
1655185500000|2022-06-14 05:45:00|10432.2|10390.6|10473.6|10431.8|10473.6|10431.8|10429.2|10387.6|0
1655185800000|2022-06-14 05:50:00|10471.6|10429.8|10451.2|10409.4|10471.6|10429.8|10451.2|10409.4|0
1655186100000|2022-06-14 05:55:00|10442.7|10401.1|10460|10418.2|10476.8|10435|10437.9|10396.3|0
1655251800000|2022-06-15 00:10:00|10403|10361.4|10387.7|10346.3|10403|10361.4|10372.7|10331.3|0
1655252100000|2022-06-15 00:15:00|10383.5|10342.1|10402.6|10361|10402.6|10361|10377.6|10336.2|0
1655252400000|2022-06-15 00:20:00|10394.7|10353.3|10401.8|10360.2|10411.8|10370.2|10394.7|10353.3|0
1655252700000|2022-06-15 00:25:00|10395.3|10353.9|10383.6|10342.2|10395.3|10353.9|10382.6|10341.2|0
1655253000000|2022-06-15 00:30:00|10386.2|10344.8|10382.9|10341.5|10393.2|10351.8|10380.6|10339.2|0
1655253300000|2022-06-15 00:35:00|10371.7|10330.3|10362|10320.6|10371.7|10330.3|10350.9|10309.5|0
1655253600000|2022-06-15 00:40:00|10362.1|10320.7|10354.2|10312.8|10362.1|10320.7|10344.5|10303.3|0
1655253900000|2022-06-15 00:45:00|10356|10314.6|10371.1|10329.7|10375.9|10334.5|10356|10314.6|0
1655254200000|2022-06-15 00:50:00|10365.3|10323.9|10377.2|10335.8|10377.8|10336.4|10365.3|10323.9|0
1655254500000|2022-06-15 00:55:00|10372.2|10330.8|10388.4|10347|10388.4|10347|10372.2|10330.8|0
1655254800000|2022-06-15 01:00:00|10385.6|10344.2|10400.6|10359|10404.3|10362.7|10383.4|10342|0
1655255100000|2022-06-15 01:05:00|10396.4|10354.8|10410|10368.4|10410|10368.4|10387.8|10346.4|0
1655255400000|2022-06-15 01:10:00|10414.8|10373.2|10397.7|10356.1|10414.8|10373.2|10397.7|10356.1|0
1655255700000|2022-06-15 01:15:00|10399.9|10358.3|10398.7|10357.1|10415.4|10373.8|10396.1|10354.5|0
1655256000000|2022-06-15 01:20:00|10400|10358.4|10404.8|10363.2|10404.9|10363.3|10393.8|10352.4|0
1655256300000|2022-06-15 01:25:00|10406.7|10365.1|10397.8|10356.2|10407.8|10366.2|10397.8|10356.2|0
1655256600000|2022-06-15 01:30:00|10403.1|10361.5|10386.3|10344.9|10406|10364.4|10386.3|10344.9|0
1655256900000|2022-06-15 01:35:00|10389.7|10348.3|10396.8|10355.2|10401.2|10359.6|10387.3|10345.9|0
1655257200000|2022-06-15 01:40:00|10393.6|10352.2|10397.2|10355.6|10399.1|10357.5|10393.6|10352.2|0
1655257500000|2022-06-15 01:45:00|10404.8|10363.2|10401.3|10359.7|10404.8|10363.2|10400.2|10358.6|0
1655257800000|2022-06-15 01:50:00|10403.4|10361.8|10381.6|10340.2|10403.4|10361.8|10381.6|10340.2|0
1655258100000|2022-06-15 01:55:00|10380|10338.6|10364.5|10323.1|10380|10338.6|10364.5|10323.1|0
1655258400000|2022-06-15 02:00:00|10365.3|10323.9|10371.3|10329.9|10371.3|10329.9|10359.3|10317.9|0
1655258700000|2022-06-15 02:05:00|10373.2|10331.8|10378.5|10337.1|10383.2|10341.8|10372.5|10331.1|0
1655259000000|2022-06-15 02:10:00|10377|10335.6|10382.8|10341.4|10385.7|10344.3|10377|10335.6|0
1655259300000|2022-06-15 02:15:00|10383.5|10342.1|10382.2|10340.8|10386.3|10344.9|10378.1|10336.7|0
1655259600000|2022-06-15 02:20:00|10382.8|10341.4|10380.7|10339.3|10382.8|10341.4|10378.5|10337.1|0
1655259900000|2022-06-15 02:25:00|10380.2|10338.8|10360.9|10319.5|10380.2|10338.8|10360.9|10319.5|0
1655260200000|2022-06-15 02:30:00|10353.6|10312.2|10362.4|10321|10366.2|10324.8|10352.6|10311.2|0
1655260500000|2022-06-15 02:35:00|10363.1|10321.7|10363.6|10322.2|10365.5|10324.1|10361.9|10320.5|0
1655260800000|2022-06-15 02:40:00|10362.9|10321.5|10361|10319.6|10373.4|10332|10361|10319.6|0
1655261100000|2022-06-15 02:45:00|10362.8|10321.4|10369|10327.6|10370.7|10329.3|10362.7|10321.3|0
1655261400000|2022-06-15 02:50:00|10365.5|10324.1|10361.4|10320|10367.6|10326.2|10361.3|10319.9|0
1655261700000|2022-06-15 02:55:00|10360.8|10319.4|10362.9|10321.5|10363.4|10322|10347.5|10306.1|0
1655262000000|2022-06-15 03:00:00|10364.2|10322.8|10364.9|10323.5|10368|10326.6|10362.1|10320.7|0
1655262300000|2022-06-15 03:05:00|10363.9|10322.5|10367|10325.6|10372.6|10331.2|10363.2|10321.8|0
1655262600000|2022-06-15 03:10:00|10365|10323.6|10367.7|10326.3|10371.8|10330.4|10364.9|10323.5|0
1655262900000|2022-06-15 03:15:00|10370.1|10328.7|10364.3|10322.9|10373.7|10332.3|10364.3|10322.9|0
1655263200000|2022-06-15 03:20:00|10365.6|10324.2|10357.2|10315.8|10365.6|10324.2|10356.2|10314.8|0
1655263500000|2022-06-15 03:25:00|10358.3|10316.9|10366.7|10325.3|10366.7|10325.3|10355.6|10314.2|0
1655263800000|2022-06-15 03:30:00|10362.1|10320.7|10360.8|10319.4|10364.2|10322.8|10360.1|10318.7|0
1655264100000|2022-06-15 03:35:00|10358.2|10316.8|10359.2|10317.8|10363.6|10322.2|10358.2|10316.8|0
1655264400000|2022-06-15 03:40:00|10353.5|10312.1|10349.6|10308.2|10358.6|10317.2|10348.1|10306.7|0
1655264700000|2022-06-15 03:45:00|10345.2|10304|10339.6|10298.4|10347.7|10306.3|10339.6|10298.4|0
1655265000000|2022-06-15 03:50:00|10338.7|10297.5|10342|10300.8|10344|10302.8|10336|10294.8|0
1655265300000|2022-06-15 03:55:00|10347.1|10305.7|10347|10305.6|10350.4|10309|10345.8|10304.4|0
1655265600000|2022-06-15 04:00:00|10347.6|10306.2|10337.9|10296.7|10352.1|10310.7|10337.9|10296.7|0
1655265900000|2022-06-15 04:05:00|10333.9|10292.7|10335.6|10294.4|10338.4|10297.2|10328.8|10287.6|0
1655266200000|2022-06-15 04:10:00|10337.3|10296.1|10317.7|10276.5|10337.3|10296.1|10317.7|10276.5|0
1655266500000|2022-06-15 04:15:00|10313.3|10272.1|10310.6|10269.4|10316.5|10275.3|10305.7|10264.5|0
1655266800000|2022-06-15 04:20:00|10313.7|10272.5|10315.6|10274.4|10316.9|10275.7|10309.9|10268.7|0
1655267100000|2022-06-15 04:25:00|10320.2|10279|10331.6|10290.4|10331.6|10290.4|10318.6|10277.4|0
1655267400000|2022-06-15 04:30:00|10328.8|10287.6|10334.1|10292.9|10334.1|10292.9|10322.7|10281.5|0
1655267700000|2022-06-15 04:35:00|10334.9|10293.7|10324.3|10283.1|10334.9|10293.7|10324.3|10283.1|0
1655268000000|2022-06-15 04:40:00|10326.8|10285.6|10321.5|10280.3|10326.8|10285.6|10319|10277.8|0
1655268300000|2022-06-15 04:45:00|10322.7|10281.5|10292.7|10251.7|10322.7|10281.5|10292.7|10251.7|0
1655268600000|2022-06-15 04:50:00|10289.4|10248.4|10275.5|10234.5|10289.4|10248.4|10275.5|10234.5|0
1655268900000|2022-06-15 04:55:00|10275.7|10234.7|10288|10247|10288|10247|10274.5|10233.5|0
1655269200000|2022-06-15 05:00:00|10285.3|10244.3|10263.1|10222.1|10285.8|10244.8|10263.1|10222.1|0
1655269500000|2022-06-15 05:05:00|10263.7|10222.7|10262.6|10221.6|10264.2|10223.2|10258.4|10217.4|0
1655269800000|2022-06-15 05:10:00|10259.2|10218.2|10256.8|10215.8|10261.7|10220.7|10255.5|10214.5|0
1655270100000|2022-06-15 05:15:00|10254.2|10213.2|10247.4|10206.4|10258.9|10217.9|10247.1|10206.1|0
1655270400000|2022-06-15 05:20:00|10252.2|10211.2|10249.7|10208.7|10253.5|10212.5|10249.6|10208.6|0
1655270700000|2022-06-15 05:25:00|10240.1|10199.3|10256.8|10215.8|10259.3|10218.3|10240.1|10199.3|0
1655271000000|2022-06-15 05:30:00|10255|10214|10249.6|10208.6|10255|10214|10248.2|10207.2|0
1655271300000|2022-06-15 05:35:00|10250|10209|10243.4|10202.6|10250|10209|10238.6|10197.8|0
1655271600000|2022-06-15 05:40:00|10237.8|10197|10240|10199.2|10240|10199.2|10228.9|10188.1|0
1655271900000|2022-06-15 05:45:00|10237.8|10197|10247.2|10206.2|10249.5|10208.5|10236.4|10195.6|0
1655272200000|2022-06-15 05:50:00|10247.7|10206.7|10272.5|10231.5|10272.5|10231.5|10247.7|10206.7|0
1655272500000|2022-06-15 05:55:00|10272|10231|10285.8|10244.8|10286.1|10245.1|10271.4|10230.4|0
1655338500000|2022-06-16 00:15:00|10238.3|10197.5|10169|10128.4|10238.3|10197.5|10169|10128.4|0
1655338800000|2022-06-16 00:20:00|10148.5|10107.9|10218.3|10177.5|10218.3|10177.5|10148.5|10107.9|0
1655339100000|2022-06-16 00:25:00|10227.2|10186.4|10168.7|10128.1|10227.2|10186.4|10168.7|10128.1|0
1655339400000|2022-06-16 00:30:00|10162.9|10122.3|10191.5|10150.9|10195.9|10155.1|10151.1|10110.5|0
1655339700000|2022-06-16 00:35:00|10196.9|10156.1|10208.1|10167.3|10208.1|10167.3|10186|10145.4|0
1655340000000|2022-06-16 00:40:00|10209.1|10168.3|10203.1|10162.3|10209.1|10168.3|10195.5|10154.7|0
1655340300000|2022-06-16 00:45:00|10197.3|10156.5|10230.5|10189.7|10232.4|10191.6|10197.3|10156.5|0
1655340600000|2022-06-16 00:50:00|10229.6|10188.8|10224.6|10183.8|10229.6|10188.8|10214.4|10173.6|0
1655340900000|2022-06-16 00:55:00|10223|10182.2|10232.9|10192.1|10232.9|10192.1|10223|10182.2|0
1655341200000|2022-06-16 01:00:00|10227.7|10186.9|10236.9|10196.1|10240.7|10199.9|10225.7|10184.9|0
1655341500000|2022-06-16 01:05:00|10238|10197.2|10251.6|10210.6|10251.6|10210.6|10236.4|10195.6|0
1655341800000|2022-06-16 01:10:00|10262.7|10221.7|10270.2|10229.2|10272.2|10231.2|10260.9|10219.9|0
1655342100000|2022-06-16 01:15:00|10271.6|10230.6|10279.1|10238.1|10279.1|10238.1|10264.9|10223.9|0
1655342400000|2022-06-16 01:20:00|10296.6|10255.4|10298.3|10257.1|10305.5|10264.3|10290.1|10249.1|0
1655342700000|2022-06-16 01:25:00|10322.1|10280.9|10289.1|10248.1|10322.1|10280.9|10286.8|10245.8|0
1655343000000|2022-06-16 01:30:00|10284.1|10243.1|10290.7|10249.7|10295.8|10254.6|10284.1|10243.1|0
1655343300000|2022-06-16 01:35:00|10283|10242|10282.4|10241.4|10297.5|10256.3|10280.6|10239.6|0
1655343600000|2022-06-16 01:40:00|10289|10248|10279.6|10238.6|10289|10248|10272.2|10231.2|0
1655343900000|2022-06-16 01:45:00|10263.6|10222.6|10239.3|10198.5|10263.6|10222.6|10213.6|10172.8|0
1655344200000|2022-06-16 01:50:00|10247.2|10206.2|10228.5|10187.7|10257|10216|10226|10185.2|0
1655344500000|2022-06-16 01:55:00|10242.8|10202|10232|10191.2|10256|10215|10232|10191.2|0
1655344800000|2022-06-16 02:00:00|10225.3|10184.5|10223.7|10182.9|10235.6|10194.8|10220.1|10179.3|0
1655345100000|2022-06-16 02:05:00|10223.8|10183|10217|10176.2|10223.8|10183|10213.4|10172.6|0
1655345400000|2022-06-16 02:10:00|10210.2|10169.4|10215.3|10174.5|10228.2|10187.4|10210.2|10169.4|0
1655345700000|2022-06-16 02:15:00|10220.3|10179.5|10245.8|10204.8|10254.8|10213.8|10220.3|10179.5|0
1655346000000|2022-06-16 02:20:00|10248.1|10207.1|10259.1|10218.1|10260.9|10219.9|10248.1|10207.1|0
1655346300000|2022-06-16 02:25:00|10252.4|10211.4|10260.6|10219.6|10260.7|10219.7|10250.6|10209.6|0
1655346600000|2022-06-16 02:30:00|10257|10216|10268.7|10227.7|10268.7|10227.7|10257|10216|0
1655346900000|2022-06-16 02:35:00|10271.3|10230.3|10279.7|10238.7|10279.7|10238.7|10266.4|10225.4|0
1655347200000|2022-06-16 02:40:00|10281.7|10240.7|10298.4|10257.2|10300.2|10259|10281.7|10240.7|0
1655347500000|2022-06-16 02:45:00|10295.1|10254.1|10280.9|10239.9|10301.9|10260.7|10280.9|10239.9|0
1655347800000|2022-06-16 02:50:00|10272.9|10231.9|10268.8|10227.8|10275.8|10234.8|10266.5|10225.5|0
1655348100000|2022-06-16 02:55:00|10259.7|10218.7|10263.2|10222.2|10267.2|10226.2|10258.1|10217.1|0
1655348400000|2022-06-16 03:00:00|10262.5|10221.5|10283.6|10242.6|10283.6|10242.6|10262.3|10221.3|0
1655348700000|2022-06-16 03:05:00|10281.6|10240.6|10289.9|10248.9|10291.9|10250.9|10281.6|10240.6|0
1655349000000|2022-06-16 03:10:00|10287.7|10246.7|10290.3|10249.3|10290.3|10249.3|10283|10242|0
1655349300000|2022-06-16 03:15:00|10284.8|10243.8|10283.4|10242.4|10288.1|10247.1|10283.4|10242.4|0
1655349600000|2022-06-16 03:20:00|10282.5|10241.5|10296.9|10255.7|10296.9|10255.7|10282.5|10241.5|0
1655349900000|2022-06-16 03:25:00|10297.4|10256.2|10292.5|10251.5|10297.4|10256.2|10284.6|10243.6|0
1655350200000|2022-06-16 03:30:00|10296.5|10255.3|10308.7|10267.5|10308.7|10267.5|10287.9|10246.9|0
1655350500000|2022-06-16 03:35:00|10311.9|10270.7|10299.3|10258.1|10312|10270.8|10299.3|10258.1|0
1655350800000|2022-06-16 03:40:00|10294.5|10253.5|10280|10239|10294.5|10253.5|10278.3|10237.3|0
1655351100000|2022-06-16 03:45:00|10279.8|10238.8|10274.7|10233.7|10279.8|10238.8|10271.6|10230.6|0
1655351400000|2022-06-16 03:50:00|10274.9|10233.9|10292.1|10251.1|10292.1|10251.1|10274|10233|0
1655351700000|2022-06-16 03:55:00|10293.8|10252.8|10279.8|10238.8|10293.8|10252.8|10279.8|10238.8|0
1655352000000|2022-06-16 04:00:00|10280.1|10239.1|10286.1|10245.1|10291.1|10250.1|10280.1|10239.1|0
1655352300000|2022-06-16 04:05:00|10288.6|10247.6|10294.2|10253.2|10299|10257.8|10288.6|10247.6|0
1655352600000|2022-06-16 04:10:00|10290.6|10249.6|10317.8|10276.6|10320.7|10279.5|10290.6|10249.6|0
1655352900000|2022-06-16 04:15:00|10318|10276.8|10337.2|10296|10337.2|10296|10317.5|10276.3|0
1655353200000|2022-06-16 04:20:00|10329.3|10288.1|10342.2|10301|10350|10308.6|10329.3|10288.1|0
1655353500000|2022-06-16 04:25:00|10343.9|10302.7|10356.6|10315.2|10356.8|10315.4|10340.6|10299.4|0
1655353800000|2022-06-16 04:30:00|10354.8|10313.4|10352.4|10311|10358.3|10316.9|10350.4|10309|0
1655354100000|2022-06-16 04:35:00|10353.2|10311.8|10335.4|10294.2|10353.2|10311.8|10335.4|10294.2|0
1655354400000|2022-06-16 04:40:00|10333.5|10292.3|10327|10285.8|10346.1|10304.7|10327|10285.8|0
1655354700000|2022-06-16 04:45:00|10330.3|10289.1|10327|10285.8|10330.3|10289.1|10319.9|10278.7|0
1655355000000|2022-06-16 04:50:00|10330.8|10289.6|10312.3|10271.1|10334.8|10293.6|10312.3|10271.1|0
1655355300000|2022-06-16 04:55:00|10312.2|10271|10318|10276.8|10318|10276.8|10308.5|10267.3|0
1655355600000|2022-06-16 05:00:00|10325.2|10284|10332.6|10291.4|10332.6|10291.4|10320.1|10278.9|0
1655355900000|2022-06-16 05:05:00|10334.7|10293.5|10336.2|10295|10341.5|10300.3|10334.7|10293.5|0
1655356200000|2022-06-16 05:10:00|10341.4|10300.2|10345.2|10304|10353.7|10312.3|10341.4|10300.2|0
1655356500000|2022-06-16 05:15:00|10338.5|10297.3|10328.7|10287.5|10339.9|10298.7|10326.8|10285.6|0
1655356800000|2022-06-16 05:20:00|10326|10284.8|10326.9|10285.7|10326.9|10285.7|10320.1|10278.9|0
1655357100000|2022-06-16 05:25:00|10326|10284.8|10345.8|10304.4|10345.8|10304.4|10324.4|10283.2|0
1655357400000|2022-06-16 05:30:00|10344.8|10303.6|10343.2|10302|10344.8|10303.6|10338.2|10297|0
1655357700000|2022-06-16 05:35:00|10342.7|10301.5|10325.2|10284|10348.6|10307.2|10325.2|10284|0
1655358000000|2022-06-16 05:40:00|10326.6|10285.4|10320|10278.8|10335.4|10294.2|10319.2|10278|0
1655358300000|2022-06-16 05:45:00|10313.5|10272.3|10295.7|10254.5|10313.9|10272.7|10293.3|10252.3|0
1655358600000|2022-06-16 05:50:00|10294.7|10253.7|10301.3|10260.1|10301.3|10260.1|10294.7|10253.7|0
1655358900000|2022-06-16 05:55:00|10300.6|10259.4|10308|10266.8|10311.8|10270.6|10299.9|10258.7|0
1655424600000|2022-06-17 00:10:00|10145.5|10104.9|10072.6|10032.4|10145.5|10104.9|10072.6|10032.4|0
1655424900000|2022-06-17 00:15:00|10067.1|10026.9|10032.9|9992.9|10067.1|10026.9|10030.8|9990.8|0
1655425200000|2022-06-17 00:20:00|10016.9|9976.9|10011.3|9971.3|10017|9977|9991.2|9951.4|0
1655425500000|2022-06-17 00:25:00|10006.1|9966.1|10006.5|9966.5|10006.5|9966.5|9986.4|9946.6|0
1655425800000|2022-06-17 00:30:00|10002.6|9962.6|10012.6|9972.6|10013.1|9973.1|9999.4|9959.4|0
1655426100000|2022-06-17 00:35:00|10016.2|9976.2|10019.7|9979.7|10024.6|9984.6|10011.3|9971.3|0
1655426400000|2022-06-17 00:40:00|10017.9|9977.9|10025.4|9985.4|10031.2|9991.2|10017.9|9977.9|0
1655426700000|2022-06-17 00:45:00|10020|9980|10015.4|9975.4|10025|9985|10007.3|9967.3|0
1655427000000|2022-06-17 00:50:00|10020|9980|10029.1|9989.1|10032.4|9992.4|10008.7|9968.7|0
1655427300000|2022-06-17 00:55:00|10038.9|9998.9|10019|9979|10038.9|9998.9|10019|9979|0
1655427600000|2022-06-17 01:00:00|10021.5|9981.5|10036|9996|10038.1|9998.1|10021.5|9981.5|0
1655427900000|2022-06-17 01:05:00|10038.1|9998.1|10043|10003|10055.9|10015.7|10038.1|9998.1|0
1655428200000|2022-06-17 01:10:00|10042.9|10002.9|10049.8|10009.6|10060|10019.8|10042.8|10002.8|0
1655428500000|2022-06-17 01:15:00|10044.6|10004.6|10071.1|10030.9|10071.1|10030.9|10042.2|10002.2|0
1655428800000|2022-06-17 01:20:00|10077.3|10037.1|10068.7|10028.5|10081.8|10041.6|10068.7|10028.5|0
1655429100000|2022-06-17 01:25:00|10070.4|10030.2|10068.6|10028.4|10071.3|10031.1|10060.6|10020.4|0
1655429400000|2022-06-17 01:30:00|10067.8|10027.6|10087.2|10047|10087.5|10047.3|10067.8|10027.6|0
1655429700000|2022-06-17 01:35:00|10087.7|10047.5|10087.4|10047.2|10091.8|10051.6|10082|10041.8|0
1655430000000|2022-06-17 01:40:00|10083.9|10043.7|10086.7|10046.5|10086.7|10046.5|10077.8|10037.6|0
1655430300000|2022-06-17 01:45:00|10078.9|10038.7|10074.7|10034.5|10080.5|10040.3|10073.1|10032.9|0
1655430600000|2022-06-17 01:50:00|10073.5|10033.3|10074.9|10034.7|10074.9|10034.7|10053.7|10013.5|0
1655430900000|2022-06-17 01:55:00|10074.6|10034.4|10088.1|10047.9|10090.7|10050.5|10074.6|10034.4|0
1655431200000|2022-06-17 02:00:00|10085.5|10045.3|10092|10051.8|10096.3|10055.9|10085.5|10045.3|0
1655431500000|2022-06-17 02:05:00|10096.1|10055.7|10088.2|10048|10096.5|10056.1|10084.2|10044|0
1655431800000|2022-06-17 02:10:00|10084|10043.8|10071.6|10031.4|10084|10043.8|10067.3|10027.1|0
1655432100000|2022-06-17 02:15:00|10060.7|10020.5|10053.5|10013.3|10060.7|10020.5|10050.6|10010.4|0
1655432400000|2022-06-17 02:20:00|10062.7|10022.5|10065.9|10025.7|10066.4|10026.2|10062.7|10022.5|0
1655432700000|2022-06-17 02:25:00|10067.6|10027.4|10071.5|10031.3|10075.5|10035.3|10067|10026.8|0
1655433000000|2022-06-17 02:30:00|10072|10031.8|10085.7|10045.5|10085.7|10045.5|10068.3|10028.1|0
1655433300000|2022-06-17 02:35:00|10081.6|10041.4|10071.2|10031|10081.6|10041.4|10071.2|10031|0
1655433600000|2022-06-17 02:40:00|10072.8|10032.6|10088.4|10048.2|10089.7|10049.5|10071.9|10031.7|0
1655433900000|2022-06-17 02:45:00|10082.9|10042.7|10082.8|10042.6|10082.9|10042.7|10077.5|10037.3|0
1655434200000|2022-06-17 02:50:00|10082.3|10042.1|10065.3|10025.1|10082.4|10042.2|10065.3|10025.1|0
1655434500000|2022-06-17 02:55:00|10065.7|10025.5|10057.7|10017.5|10068.9|10028.7|10057.7|10017.5|0
1655434800000|2022-06-17 03:00:00|10063.9|10023.7|10050.1|10009.9|10063.9|10023.7|10050.1|10009.9|0
1655435100000|2022-06-17 03:05:00|10046|10005.8|10046.5|10006.3|10046.5|10006.3|10042.3|10002.3|0
1655435400000|2022-06-17 03:10:00|10041.7|10001.7|10041.2|10001.2|10048|10007.8|10034.4|9994.4|0
1655435700000|2022-06-17 03:15:00|10046.5|10006.3|10054.5|10014.3|10054.5|10014.3|10039|9999|0
1655436000000|2022-06-17 03:20:00|10052.2|10012|10064.4|10024.2|10064.4|10024.2|10049.9|10009.7|0
1655436300000|2022-06-17 03:25:00|10073.1|10032.9|10051.8|10011.6|10073.1|10032.9|10050.1|10009.9|0
1655436600000|2022-06-17 03:30:00|10048.2|10008|10044.6|10004.6|10048.6|10008.4|10034.6|9994.6|0
1655436900000|2022-06-17 03:35:00|10047.5|10007.3|10040.6|10000.6|10048.9|10008.7|10040.2|10000.2|0
1655437200000|2022-06-17 03:40:00|10037.2|9997.2|10041.2|10001.2|10041.2|10001.2|10034.1|9994.1|0
1655437500000|2022-06-17 03:45:00|10042.4|10002.4|10044.6|10004.6|10051.3|10011.1|10042.4|10002.4|0
1655437800000|2022-06-17 03:50:00|10040.2|10000.2|10046.8|10006.6|10048|10007.8|10038.7|9998.7|0
1655438100000|2022-06-17 03:55:00|10046.4|10006.2|10032.7|9992.7|10046.4|10006.2|10028.2|9988.2|0
1655438400000|2022-06-17 04:00:00|10031.5|9991.5|10045.2|10005|10045.2|10005|10028.8|9988.8|0
1655438700000|2022-06-17 04:05:00|10044.2|10004.2|10063.7|10023.5|10063.7|10023.5|10044.2|10004.2|0
1655439000000|2022-06-17 04:10:00|10053.4|10013.2|10055.5|10015.3|10063.2|10023|10048.4|10008.2|0
1655439300000|2022-06-17 04:15:00|10059.3|10019.1|10074.8|10034.6|10074.8|10034.6|10056.9|10016.7|0
1655439600000|2022-06-17 04:20:00|10072.3|10032.1|10078.3|10038.1|10079.4|10039.2|10070.7|10030.5|0
1655439900000|2022-06-17 04:25:00|10077.8|10037.6|10073.1|10032.9|10080.4|10040.2|10072.7|10032.5|0
1655440200000|2022-06-17 04:30:00|10073.7|10033.5|10081|10040.8|10084.7|10044.5|10073.7|10033.5|0
1655440500000|2022-06-17 04:35:00|10080.5|10040.3|10081.9|10041.7|10081.9|10041.7|10077.6|10037.4|0
1655440800000|2022-06-17 04:40:00|10078.6|10038.4|10091.9|10051.7|10091.9|10051.7|10077.3|10037.1|0
1655441100000|2022-06-17 04:45:00|10093.5|10053.3|10088.2|10048|10093.5|10053.3|10088.2|10048|0
1655441400000|2022-06-17 04:50:00|10091.5|10051.3|10065.8|10025.6|10091.5|10051.3|10065.8|10025.6|0
1655441700000|2022-06-17 04:55:00|10067.3|10027.1|10070.9|10030.7|10072.7|10032.5|10066.5|10026.3|0
1655442000000|2022-06-17 05:00:00|10073.8|10033.6|10081.2|10041|10088.4|10048.2|10072.5|10032.3|0
1655442300000|2022-06-17 05:05:00|10079.2|10039|10080.1|10039.9|10084|10043.8|10074|10033.8|0
1655442600000|2022-06-17 05:10:00|10075.5|10035.3|10084.8|10044.6|10088.1|10047.9|10075.5|10035.3|0
1655442900000|2022-06-17 05:15:00|10083.3|10043.1|10087.8|10047.6|10090.3|10050.1|10082.4|10042.2|0
1655443200000|2022-06-17 05:20:00|10088.2|10048|10098|10057.6|10098.1|10057.7|10087|10046.8|0
1655443500000|2022-06-17 05:25:00|10098.7|10058.3|10096.2|10055.8|10103.1|10062.7|10094|10053.8|0
1655443800000|2022-06-17 05:30:00|10097.4|10057|10091.4|10051.2|10099.9|10059.5|10090.7|10050.5|0
1655444100000|2022-06-17 05:35:00|10097.8|10057.4|10114.1|10073.7|10114.1|10073.7|10097.8|10057.4|0
1655444400000|2022-06-17 05:40:00|10108.4|10068|10107|10066.6|10112.7|10072.3|10104.4|10064|0
1655444700000|2022-06-17 05:45:00|10104.1|10063.7|10096.8|10056.4|10104.6|10064.2|10096.8|10056.4|0
1655445000000|2022-06-17 05:50:00|10096|10055.6|10115.2|10074.8|10115.2|10074.8|10090.6|10050.4|0
1655445300000|2022-06-17 05:55:00|10122.7|10082.3|10110.7|10070.3|10126.2|10085.8|10110.4|10070|0
1655683800000|2022-06-20 00:10:00|9887.4|9848|9768.3|9729.3|9887.4|9848|9768.3|9729.3|0
1655684100000|2022-06-20 00:15:00|9777.8|9738.8|9785.8|9746.8|9801.7|9762.5|9775.7|9736.7|0
1655684400000|2022-06-20 00:20:00|9795.7|9756.5|9815.7|9776.5|9815.7|9776.5|9774.4|9735.4|0
1655684700000|2022-06-20 00:25:00|9804.9|9765.7|9796.1|9756.9|9805.2|9766|9784.9|9745.9|0
1655685000000|2022-06-20 00:30:00|9805.8|9766.6|9803.3|9764.1|9805.8|9766.6|9782.9|9743.9|0
1655685300000|2022-06-20 00:35:00|9813.5|9774.3|9812.3|9773.1|9827.5|9788.3|9812.3|9773.1|0
1655685600000|2022-06-20 00:40:00|9810.2|9771|9825.7|9786.5|9825.7|9786.5|9806.9|9767.7|0
1655685900000|2022-06-20 00:45:00|9829.4|9790.2|9820.7|9781.5|9829.4|9790.2|9810.3|9771.1|0
1655686200000|2022-06-20 00:50:00|9825.9|9786.7|9831.2|9792|9840.6|9801.4|9825.9|9786.7|0
1655686500000|2022-06-20 00:55:00|9836.2|9797|9817|9777.8|9847.2|9807.8|9812.4|9773.2|0
1655686800000|2022-06-20 01:00:00|9813.5|9774.3|9808.2|9769|9813.5|9774.3|9795.5|9756.3|0
1655687100000|2022-06-20 01:05:00|9803.8|9764.6|9817.4|9778.2|9817.4|9778.2|9793|9754|0
1655687400000|2022-06-20 01:10:00|9815|9775.8|9823.7|9784.5|9823.7|9784.5|9809.6|9770.4|0
1655687700000|2022-06-20 01:15:00|9828.4|9789.2|9775.1|9736.1|9828.4|9789.2|9775.1|9736.1|0
1655688000000|2022-06-20 01:20:00|9768.8|9729.8|9738.4|9699.6|9779.7|9740.7|9738.4|9699.6|0
1655688300000|2022-06-20 01:25:00|9728.2|9689.4|9715|9676.2|9728.3|9689.5|9714.3|9675.5|0
1655688600000|2022-06-20 01:30:00|9713.7|9674.9|9705|9666.2|9713.7|9674.9|9688.1|9649.5|0
1655688900000|2022-06-20 01:35:00|9691.5|9652.9|9646.7|9608.1|9693.3|9654.7|9646.7|9608.1|0
1655689200000|2022-06-20 01:40:00|9647|9608.4|9652|9613.4|9652|9613.4|9628.5|9590.1|0
1655689500000|2022-06-20 01:45:00|9640.1|9601.7|9605.1|9566.7|9644.7|9606.1|9605.1|9566.7|0
1655689800000|2022-06-20 01:50:00|9607.4|9569|9598.2|9559.8|9608|9569.6|9591.9|9553.7|0
1655690100000|2022-06-20 01:55:00|9593.5|9555.3|9575.5|9537.3|9593.5|9555.3|9570.4|9532.2|0
1655690400000|2022-06-20 02:00:00|9564.9|9526.7|9621.6|9583.2|9621.6|9583.2|9564.9|9526.7|0
1655690700000|2022-06-20 02:05:00|9614.1|9575.7|9629.9|9591.5|9629.9|9591.5|9604.4|9566|0
1655691000000|2022-06-20 02:10:00|9630|9591.6|9608|9569.6|9635.2|9596.8|9608|9569.6|0
1655691300000|2022-06-20 02:15:00|9607.3|9568.9|9602.8|9564.4|9614.3|9575.9|9601.5|9563.1|0
1655691600000|2022-06-20 02:20:00|9604.8|9566.4|9615.3|9576.9|9625.2|9586.8|9604.8|9566.4|0
1655691900000|2022-06-20 02:25:00|9607|9568.6|9594.9|9556.5|9607|9568.6|9581.6|9543.4|0
1655692200000|2022-06-20 02:30:00|9611.6|9573.2|9646.3|9607.7|9646.3|9607.7|9611.6|9573.2|0
1655692500000|2022-06-20 02:35:00|9634.4|9596|9637.8|9599.4|9644.4|9605.8|9629.8|9591.4|0
1655692800000|2022-06-20 02:40:00|9637.2|9598.8|9658.4|9619.8|9658.4|9619.8|9637.2|9598.8|0
1655693100000|2022-06-20 02:45:00|9659.7|9621.1|9646.8|9608.2|9659.7|9621.1|9631.6|9593.2|0
1655693400000|2022-06-20 02:50:00|9641.6|9603.2|9648.2|9609.6|9652.6|9614|9632.3|9593.9|0
1655693700000|2022-06-20 02:55:00|9646.2|9607.6|9625.6|9587.2|9646.2|9607.6|9625.2|9586.8|0
1655694000000|2022-06-20 03:00:00|9628.7|9590.3|9634.8|9596.4|9640.4|9602|9627|9588.6|0
1655694300000|2022-06-20 03:05:00|9636.5|9598.1|9630|9591.6|9636.5|9598.1|9624.5|9586.1|0
1655694600000|2022-06-20 03:10:00|9638.5|9600.1|9641.2|9602.8|9643.3|9604.9|9638.5|9600.1|0
1655694900000|2022-06-20 03:15:00|9641.7|9603.3|9650|9611.4|9656.1|9617.5|9641.7|9603.3|0
1655695200000|2022-06-20 03:20:00|9644.5|9605.9|9639.7|9601.3|9645.5|9606.9|9636.7|9598.3|0
1655695500000|2022-06-20 03:25:00|9639.4|9601|9664.1|9625.5|9664.3|9625.7|9639.4|9601|0
1655695800000|2022-06-20 03:30:00|9663.5|9624.9|9661.3|9622.7|9663.7|9625.1|9657.6|9619|0
1655696100000|2022-06-20 03:35:00|9651.2|9612.6|9655.1|9616.5|9657.3|9618.7|9646.5|9607.9|0
1655696400000|2022-06-20 03:40:00|9660.3|9621.7|9646.3|9607.7|9660.3|9621.7|9639.6|9601.2|0
1655696700000|2022-06-20 03:45:00|9651.5|9612.9|9649.2|9610.6|9655.1|9616.5|9649.2|9610.6|0
1655697000000|2022-06-20 03:50:00|9651.3|9612.7|9662.5|9623.9|9662.5|9623.9|9647.4|9608.8|0
1655697300000|2022-06-20 03:55:00|9661.4|9622.8|9672.2|9633.6|9672.2|9633.6|9661.4|9622.8|0
1655697600000|2022-06-20 04:00:00|9675.1|9636.5|9687.1|9648.5|9687.1|9648.5|9675.1|9636.5|0
1655697900000|2022-06-20 04:05:00|9700.6|9661.8|9687.8|9649.2|9700.6|9661.8|9684.2|9645.6|0
1655698200000|2022-06-20 04:10:00|9686.7|9648.1|9675.8|9637.2|9686.7|9648.1|9675.8|9637.2|0
1655698500000|2022-06-20 04:15:00|9669.6|9631|9683.6|9645|9683.6|9645|9669.6|9631|0
1655698800000|2022-06-20 04:20:00|9681.8|9643.2|9673.9|9635.3|9681.8|9643.2|9672|9633.4|0
1655699100000|2022-06-20 04:25:00|9676.7|9638.1|9670.8|9632.2|9676.7|9638.1|9669|9630.4|0
1655699400000|2022-06-20 04:30:00|9668.8|9630.2|9672.6|9634|9674|9635.4|9663.2|9624.6|0
1655699700000|2022-06-20 04:35:00|9673.9|9635.3|9664.8|9626.2|9673.9|9635.3|9661.9|9623.3|0
1655700000000|2022-06-20 04:40:00|9661.6|9623|9662.2|9623.6|9662.2|9623.6|9659|9620.4|0
1655700300000|2022-06-20 04:45:00|9661.2|9622.6|9661.9|9623.3|9664.3|9625.7|9660.3|9621.7|0
1655700600000|2022-06-20 04:50:00|9661.6|9623|9655.8|9617.2|9661.6|9623|9645.1|9606.5|0
1655700900000|2022-06-20 04:55:00|9655.6|9617|9624.8|9586.4|9655.6|9617|9624.8|9586.4|0
1655701200000|2022-06-20 05:00:00|9627.6|9589.2|9637.4|9599|9645.5|9606.9|9627.6|9589.2|0
1655701500000|2022-06-20 05:05:00|9634.8|9596.4|9647.9|9609.3|9649.4|9610.8|9634.1|9595.7|0
1655701800000|2022-06-20 05:10:00|9648.6|9610|9632.8|9594.4|9659.8|9621.2|9631.9|9593.5|0
1655702100000|2022-06-20 05:15:00|9629.3|9590.9|9617.2|9578.8|9631.2|9592.8|9617.2|9578.8|0
1655702400000|2022-06-20 05:20:00|9618.3|9579.9|9619.9|9581.5|9621.8|9583.4|9616.9|9578.5|0
1655702700000|2022-06-20 05:25:00|9618.9|9580.5|9598.2|9559.8|9619.3|9580.9|9598.2|9559.8|0
1655703000000|2022-06-20 05:30:00|9596.7|9558.3|9601.2|9562.8|9601.2|9562.8|9588.9|9550.7|0
1655703300000|2022-06-20 05:35:00|9597.1|9558.7|9585.7|9547.5|9597.1|9558.7|9583.7|9545.5|0
1655703600000|2022-06-20 05:40:00|9591|9552.8|9618.2|9579.8|9618.2|9579.8|9591|9552.8|0
1655703900000|2022-06-20 05:45:00|9617|9578.6|9611.7|9573.3|9620.6|9582.2|9603.3|9564.9|0
1655704200000|2022-06-20 05:50:00|9607.2|9568.8|9603.2|9564.8|9607.2|9568.8|9598.2|9559.8|0
1655704500000|2022-06-20 05:55:00|9601.8|9563.4|9595.4|9557|9601.8|9563.4|9588.5|9550.3|0
1655770200000|2022-06-21 00:10:00|9756.9|9717.9|9755.6|9716.6|9769.9|9730.9|9751.1|9712.1|0
1655770500000|2022-06-21 00:15:00|9753.4|9714.4|9756.8|9717.8|9758.8|9719.8|9731.8|9693|0
1655770800000|2022-06-21 00:20:00|9763.9|9724.9|9789.1|9750.1|9802.4|9763.2|9763.9|9724.9|0
1655771100000|2022-06-21 00:25:00|9780.6|9741.6|9812.2|9773|9814|9774.8|9778.6|9739.6|0
1655771400000|2022-06-21 00:30:00|9817.8|9778.6|9845.9|9806.5|9859|9819.6|9817.8|9778.6|0
1655771700000|2022-06-21 00:35:00|9841.6|9802.4|9849.1|9809.7|9850|9810.6|9828.5|9789.3|0
1655772000000|2022-06-21 00:40:00|9848.9|9809.5|9897.5|9857.9|9897.5|9857.9|9848.9|9809.5|0
1655772300000|2022-06-21 00:45:00|9896.2|9856.6|9896.9|9857.3|9897.3|9857.7|9883.1|9843.7|0
1655772600000|2022-06-21 00:50:00|9902|9862.4|9888.7|9849.3|9902|9862.4|9888.7|9849.3|0
1655772900000|2022-06-21 00:55:00|9893.7|9854.3|9867.4|9828|9896.2|9856.6|9867.4|9828|0
1655773200000|2022-06-21 01:00:00|9867.8|9828.4|9912.4|9872.8|9912.4|9872.8|9865.3|9825.9|0
1655773500000|2022-06-21 01:05:00|9911.2|9871.6|9896.6|9857|9911.2|9871.6|9891.4|9852|0
1655773800000|2022-06-21 01:10:00|9894.3|9854.9|9897.4|9857.8|9911.6|9872|9893.8|9854.4|0
1655774100000|2022-06-21 01:15:00|9899.4|9859.8|9885.1|9845.7|9899.4|9859.8|9882.5|9843.1|0
1655774400000|2022-06-21 01:20:00|9882.7|9843.3|9878.1|9838.7|9883.2|9843.8|9878.1|9838.7|0
1655774700000|2022-06-21 01:25:00|9873.6|9834.2|9859.9|9820.5|9873.6|9834.2|9856|9816.6|0
1655775000000|2022-06-21 01:30:00|9854.5|9815.1|9878.9|9839.5|9879.7|9840.3|9852.9|9813.5|0
1655775300000|2022-06-21 01:35:00|9877.2|9837.8|9897|9857.4|9899.6|9860|9875.2|9835.8|0
1655775600000|2022-06-21 01:40:00|9899.6|9860|9884.3|9844.9|9900.7|9861.1|9884.3|9844.9|0
1655775900000|2022-06-21 01:45:00|9876.6|9837.2|9878.6|9839.2|9880|9840.6|9870.8|9831.4|0
1655776200000|2022-06-21 01:50:00|9886|9846.6|9882.1|9842.7|9892.7|9853.3|9882.1|9842.7|0
1655776500000|2022-06-21 01:55:00|9880.1|9840.7|9874.5|9835.1|9882.5|9843.1|9874.5|9835.1|0
1655776800000|2022-06-21 02:00:00|9873.4|9834|9877.5|9838.1|9883.3|9843.9|9872.5|9833.1|0
1655777100000|2022-06-21 02:05:00|9876|9836.6|9897.2|9857.6|9900.3|9860.7|9876|9836.6|0
1655777400000|2022-06-21 02:10:00|9896.4|9856.8|9885.9|9846.5|9896.4|9856.8|9883.7|9844.3|0
1655777700000|2022-06-21 02:15:00|9887.4|9848|9898|9858.4|9898|9858.4|9885.8|9846.4|0
1655778000000|2022-06-21 02:20:00|9908.7|9869.1|9904.2|9864.6|9918.5|9878.9|9904.2|9864.6|0
1655778300000|2022-06-21 02:25:00|9901.8|9862.2|9909.6|9870|9915.3|9875.7|9901.2|9861.6|0
1655778600000|2022-06-21 02:30:00|9909.3|9869.7|9898.9|9859.3|9915.1|9875.5|9898.9|9859.3|0
1655778900000|2022-06-21 02:35:00|9897.4|9857.8|9911.5|9871.9|9911.5|9871.9|9882.3|9842.9|0
1655779200000|2022-06-21 02:40:00|9906|9866.4|9909.1|9869.5|9909.1|9869.5|9889|9849.6|0
1655779500000|2022-06-21 02:45:00|9903.3|9863.7|9910.2|9870.6|9910.2|9870.6|9893.2|9853.8|0
1655779800000|2022-06-21 02:50:00|9910.8|9871.2|9912.2|9872.6|9912.2|9872.6|9907.9|9868.3|0
1655780100000|2022-06-21 02:55:00|9916.7|9877.1|9916.8|9877.2|9928.6|9889|9916.7|9877.1|0
1655780400000|2022-06-21 03:00:00|9914.3|9874.7|9930.2|9890.6|9930.5|9890.9|9914.3|9874.7|0
1655780700000|2022-06-21 03:05:00|9925.5|9885.9|9926.4|9886.8|9926.4|9886.8|9917.7|9878.1|0
1655781000000|2022-06-21 03:10:00|9924|9884.4|9935|9895.4|9935|9895.4|9924|9884.4|0
1655781300000|2022-06-21 03:15:00|9929.8|9890.2|9935.6|9896|9936.6|9897|9929.2|9889.6|0
1655781600000|2022-06-21 03:20:00|9936.4|9896.8|9931.8|9892.2|9936.4|9896.8|9926.2|9886.6|0
1655781900000|2022-06-21 03:25:00|9934.1|9894.5|9927.3|9887.7|9934.1|9894.5|9927.3|9887.7|0
1655782200000|2022-06-21 03:30:00|9925.7|9886.1|9929.8|9890.2|9935.5|9895.9|9922.6|9883|0
1655782500000|2022-06-21 03:35:00|9932.2|9892.6|9931.5|9891.9|9934.6|9895|9929.2|9889.6|0
1655782800000|2022-06-21 03:40:00|9929.7|9890.1|9929.5|9889.9|9931.6|9892|9924.6|9885|0
1655783100000|2022-06-21 03:45:00|9936.5|9896.9|9934|9894.4|9936.5|9896.9|9932.2|9892.6|0
1655783400000|2022-06-21 03:50:00|9926.3|9886.7|9929.1|9889.5|9930.2|9890.6|9922|9882.4|0
1655783700000|2022-06-21 03:55:00|9931|9891.4|9933.5|9893.9|9934.5|9894.9|9926.6|9887|0
1655784000000|2022-06-21 04:00:00|9932.9|9893.3|9950.4|9910.6|9950.4|9910.6|9932.5|9892.9|0
1655784300000|2022-06-21 04:05:00|9947.2|9907.4|9950.7|9910.9|9952.1|9912.3|9946.9|9907.1|0
1655784600000|2022-06-21 04:10:00|9948|9908.2|9941.7|9902.1|9955.1|9915.3|9941.7|9902.1|0
1655784900000|2022-06-21 04:15:00|9938|9898.4|9923.2|9883.6|9938|9898.4|9912.5|9872.9|0
1655785200000|2022-06-21 04:20:00|9923.7|9884.1|9949.6|9909.8|9949.6|9909.8|9923.7|9884.1|0
1655785500000|2022-06-21 04:25:00|9944.1|9904.5|9899.8|9860.2|9944.1|9904.5|9899.8|9860.2|0
1655785800000|2022-06-21 04:30:00|9892.4|9853|9920|9880.4|9921.6|9882|9891.9|9852.5|0
1655786100000|2022-06-21 04:35:00|9918.4|9878.8|9879.1|9839.7|9919.4|9879.8|9879.1|9839.7|0
1655786400000|2022-06-21 04:40:00|9876.6|9837.2|9860.4|9821|9879.7|9840.3|9860.4|9821|0
1655786700000|2022-06-21 04:45:00|9853.6|9814.2|9863|9823.6|9871.3|9831.9|9853.6|9814.2|0
1655787000000|2022-06-21 04:50:00|9871.2|9831.8|9871.6|9832.2|9881|9841.6|9864.6|9825.2|0
1655787300000|2022-06-21 04:55:00|9871.2|9831.8|9896.6|9857|9896.6|9857|9871.2|9831.8|0
1655787600000|2022-06-21 05:00:00|9900.1|9860.5|9916.9|9877.3|9916.9|9877.3|9893.8|9854.4|0
1655787900000|2022-06-21 05:05:00|9920.8|9881.2|9917.5|9877.9|9929|9889.4|9909|9869.4|0
1655788200000|2022-06-21 05:10:00|9915.4|9875.8|9876|9836.6|9915.4|9875.8|9876|9836.6|0
1655788500000|2022-06-21 05:15:00|9873.3|9833.9|9869.5|9830.1|9879.6|9840.2|9865.5|9826.1|0
1655788800000|2022-06-21 05:20:00|9867|9827.6|9866.8|9827.4|9877.7|9838.3|9861.4|9822|0
1655789100000|2022-06-21 05:25:00|9873.5|9834.1|9871.3|9831.9|9882.8|9843.4|9870.7|9831.3|0
1655789400000|2022-06-21 05:30:00|9873.3|9833.9|9863.8|9824.4|9873.8|9834.4|9863.8|9824.4|0
1655789700000|2022-06-21 05:35:00|9860.5|9821.1|9846|9806.6|9860.7|9821.3|9846|9806.6|0
1655790000000|2022-06-21 05:40:00|9843|9803.8|9864.4|9825|9864.4|9825|9842.3|9803.1|0
1655790300000|2022-06-21 05:45:00|9861.6|9822.2|9856.6|9817.2|9871.1|9831.7|9856.6|9817.2|0
1655790600000|2022-06-21 05:50:00|9860|9820.6|9866.7|9827.3|9869.3|9829.9|9855.6|9816.2|0
1655790900000|2022-06-21 05:55:00|9867.8|9828.4|9856.8|9817.4|9867.8|9828.4|9838.4|9799.2|0
1655856600000|2022-06-22 00:10:00|10055.3|10015.1|10056.9|10016.7|10067|10026.8|10025.6|9985.6|0
1655856900000|2022-06-22 00:15:00|10047.9|10007.7|10050.5|10010.3|10075.7|10035.5|10040|10000|0
1655857200000|2022-06-22 00:20:00|10062.9|10022.7|10081.8|10041.6|10092.7|10052.5|10056.4|10016.2|0
1655857500000|2022-06-22 00:25:00|10086.1|10045.9|10095.9|10055.5|10103.1|10062.7|10086.1|10045.9|0
1655857800000|2022-06-22 00:30:00|10103.9|10063.5|10095.7|10055.3|10117.6|10077.2|10095.7|10055.3|0
1655858100000|2022-06-22 00:35:00|10093.5|10053.3|10132.7|10092.3|10139.5|10099.1|10093.5|10053.3|0
1655858400000|2022-06-22 00:40:00|10130.1|10089.7|10134.1|10093.7|10142.2|10101.8|10128.4|10088|0
1655858700000|2022-06-22 00:45:00|10133.6|10093.2|10126.2|10085.8|10133.6|10093.2|10114|10073.6|0
1655859000000|2022-06-22 00:50:00|10124.2|10083.8|10130.6|10090.2|10130.6|10090.2|10111.2|10070.8|0
1655859300000|2022-06-22 00:55:00|10137.8|10097.4|10148.8|10108.2|10148.8|10108.2|10132|10091.6|0
1655859600000|2022-06-22 01:00:00|10151.1|10110.5|10157.4|10116.8|10157.4|10116.8|10141|10100.6|0
1655859900000|2022-06-22 01:05:00|10153.6|10113|10167.4|10126.8|10173.1|10132.5|10148.4|10107.8|0
1655860200000|2022-06-22 01:10:00|10173.2|10132.6|10169.1|10128.5|10176.8|10136.2|10164.4|10123.8|0
1655860500000|2022-06-22 01:15:00|10176.3|10135.7|10171.2|10130.6|10181.5|10140.9|10170.6|10130|0
1655860800000|2022-06-22 01:20:00|10165.6|10125|10179|10138.4|10182.8|10142.2|10163.4|10122.8|0
1655861100000|2022-06-22 01:25:00|10177.3|10136.7|10168.1|10127.5|10178.5|10137.9|10166.7|10126.1|0
1655861400000|2022-06-22 01:30:00|10168.3|10127.7|10171|10130.4|10185.4|10144.8|10160.6|10120|0
1655861700000|2022-06-22 01:35:00|10165.4|10124.8|10139.8|10099.4|10165.4|10124.8|10139.8|10099.4|0
1655862000000|2022-06-22 01:40:00|10142.1|10101.7|10133.8|10093.4|10142.1|10101.7|10131.9|10091.5|0
1655862300000|2022-06-22 01:45:00|10128|10087.6|10121.2|10080.8|10128|10087.6|10117.3|10076.9|0
1655862600000|2022-06-22 01:50:00|10123.1|10082.7|10104.3|10063.9|10128.2|10087.8|10104.3|10063.9|0
1655862900000|2022-06-22 01:55:00|10102.9|10062.5|10106.4|10066|10106.4|10066|10090.2|10050|0
1655863200000|2022-06-22 02:00:00|10105.7|10065.3|10103.1|10062.7|10112.1|10071.7|10099.3|10058.9|0
1655863500000|2022-06-22 02:05:00|10101.8|10061.4|10090.5|10050.3|10103.6|10063.2|10087.9|10047.7|0
1655863800000|2022-06-22 02:10:00|10097|10056.6|10077.6|10037.4|10097|10056.6|10075.2|10035|0
1655864100000|2022-06-22 02:15:00|10077.3|10037.1|10070.4|10030.2|10082.1|10041.9|10070.4|10030.2|0
1655864400000|2022-06-22 02:20:00|10074.6|10034.4|10046.7|10006.5|10074.6|10034.4|10046.7|10006.5|0
1655864700000|2022-06-22 02:25:00|10055.8|10015.6|10039.8|9999.8|10059.5|10019.3|10039.8|9999.8|0
1655865000000|2022-06-22 02:30:00|10038.1|9998.1|10052.6|10012.4|10062|10021.8|10033.3|9993.3|0
1655865300000|2022-06-22 02:35:00|10054.6|10014.4|10049.3|10009.1|10059|10018.8|10049.3|10009.1|0
1655865600000|2022-06-22 02:40:00|10041.3|10001.3|10024.1|9984.1|10046|10005.8|10022.2|9982.2|0
1655865900000|2022-06-22 02:45:00|10020.9|9980.9|10016.1|9976.1|10020.9|9980.9|9998.9|9958.9|0
1655866200000|2022-06-22 02:50:00|10010.6|9970.6|9986.3|9946.5|10010.6|9970.6|9986.3|9946.5|0
1655866500000|2022-06-22 02:55:00|9981.9|9942.1|9970.7|9930.9|9982.2|9942.4|9948.4|9908.6|0
1655866800000|2022-06-22 03:00:00|9982.8|9943|9972.5|9932.7|9983.7|9943.9|9972.5|9932.7|0
1655867100000|2022-06-22 03:05:00|9969.8|9930|9964.8|9925|9969.8|9930|9957.9|9918.1|0
1655867400000|2022-06-22 03:10:00|9966.1|9926.3|9990|9950.2|9994.3|9954.5|9966.1|9926.3|0
1655867700000|2022-06-22 03:15:00|9986.8|9947|10007|9967|10010.5|9970.5|9986.8|9947|0
1655868000000|2022-06-22 03:20:00|10006.5|9966.5|9991.2|9951.4|10011.5|9971.5|9991.2|9951.4|0
1655868300000|2022-06-22 03:25:00|9997.2|9957.2|10005.1|9965.1|10005.2|9965.2|9993.8|9954|0
1655868600000|2022-06-22 03:30:00|10003.7|9963.7|10012.1|9972.1|10024.2|9984.2|10003.7|9963.7|0
1655868900000|2022-06-22 03:35:00|10008|9968|10005.3|9965.3|10016.5|9976.5|9997.8|9957.8|0
1655869200000|2022-06-22 03:40:00|10005.8|9965.8|10006.7|9966.7|10011.2|9971.2|10004.6|9964.6|0
1655869500000|2022-06-22 03:45:00|10004.6|9964.6|10009.7|9969.7|10010.7|9970.7|9999.8|9959.8|0
1655869800000|2022-06-22 03:50:00|10011.8|9971.8|10019.1|9979.1|10019.1|9979.1|10006.6|9966.6|0
1655870100000|2022-06-22 03:55:00|10014.4|9974.4|10022.6|9982.6|10022.6|9982.6|10012.3|9972.3|0
1655870400000|2022-06-22 04:00:00|10018.8|9978.8|10026|9986|10032.5|9992.5|10018.8|9978.8|0
1655870700000|2022-06-22 04:05:00|10021.5|9981.5|10015.9|9975.9|10025.3|9985.3|10014.4|9974.4|0
1655871000000|2022-06-22 04:10:00|10020.8|9980.8|10012.2|9972.2|10027.5|9987.5|10007.4|9967.4|0
1655871300000|2022-06-22 04:15:00|10014.2|9974.2|9990.2|9950.4|10014.2|9974.2|9986.7|9946.9|0
1655871600000|2022-06-22 04:20:00|9993.3|9953.5|9991.4|9951.6|9993.3|9953.5|9978.2|9938.4|0
1655871900000|2022-06-22 04:25:00|9998.2|9958.2|10008|9968|10011.3|9971.3|9997.3|9957.3|0
1655872200000|2022-06-22 04:30:00|10009.1|9969.1|10035.8|9995.8|10035.8|9995.8|10008.9|9968.9|0
1655872500000|2022-06-22 04:35:00|10028.2|9988.2|10038.4|9998.4|10040.1|10000.1|10028.2|9988.2|0
1655872800000|2022-06-22 04:40:00|10038.7|9998.7|10059.4|10019.2|10060.3|10020.1|10036.8|9996.8|0
1655873100000|2022-06-22 04:45:00|10058.1|10017.9|10060.3|10020.1|10063.1|10022.9|10055.6|10015.4|0
1655873400000|2022-06-22 04:50:00|10061|10020.8|10051.1|10010.9|10061.8|10021.6|10044.4|10004.4|0
1655873700000|2022-06-22 04:55:00|10049.3|10009.1|10044.5|10004.5|10055.4|10015.2|10043.6|10003.6|0
1655874000000|2022-06-22 05:00:00|10045.2|10005|10051.2|10011|10051.2|10011|10039.3|9999.3|0
1655874300000|2022-06-22 05:05:00|10050.7|10010.5|10061.4|10021.2|10066.6|10026.4|10050.5|10010.3|0
1655874600000|2022-06-22 05:10:00|10058.1|10017.9|10057.3|10017.1|10058.1|10017.9|10050.1|10009.9|0
1655874900000|2022-06-22 05:15:00|10057.6|10017.4|10060.1|10019.9|10060.1|10019.9|10046.4|10006.2|0
1655875200000|2022-06-22 05:20:00|10062.9|10022.7|10076.7|10036.5|10076.7|10036.5|10058|10017.8|0
1655875500000|2022-06-22 05:25:00|10073.6|10033.4|10084.6|10044.4|10086.7|10046.5|10068.9|10028.7|0
1655875800000|2022-06-22 05:30:00|10083.6|10043.4|10084.7|10044.5|10091.7|10051.5|10083.6|10043.4|0
1655876100000|2022-06-22 05:35:00|10087.3|10047.1|10073.2|10033|10087.3|10047.1|10068.2|10028|0
1655876400000|2022-06-22 05:40:00|10074.5|10034.3|10076.6|10036.4|10079.8|10039.6|10071.8|10031.6|0
1655876700000|2022-06-22 05:45:00|10081.3|10041.1|10055.7|10015.5|10081.3|10041.1|10051.7|10011.5|0
1655877000000|2022-06-22 05:50:00|10056.6|10016.4|10035.6|9995.6|10056.6|10016.4|10035.6|9995.6|0
1655877300000|2022-06-22 05:55:00|10024.1|9984.1|10013.3|9973.3|10024.1|9984.1|10013.3|9973.3|0
1655943000000|2022-06-23 00:10:00|9856.1|9816.7|9774.8|9735.8|9856.1|9816.7|9740|9701.2|0
1655943300000|2022-06-23 00:15:00|9766.8|9727.8|9789.9|9750.9|9807.4|9768.2|9766.8|9727.8|0
1655943600000|2022-06-23 00:20:00|9790.7|9751.7|9761.5|9722.5|9790.7|9751.7|9757.8|9718.8|0
1655943900000|2022-06-23 00:25:00|9767.3|9728.3|9774.1|9735.1|9789.2|9750.2|9767.3|9728.3|0
1655944200000|2022-06-23 00:30:00|9774.2|9735.2|9794.9|9755.7|9794.9|9755.7|9766|9727|0
1655944500000|2022-06-23 00:35:00|9797.3|9758.1|9800.1|9760.9|9805.9|9766.7|9794.7|9755.5|0
1655944800000|2022-06-23 00:40:00|9794.2|9755.2|9803.9|9764.7|9815.1|9775.9|9794.2|9755.2|0
1655945100000|2022-06-23 00:45:00|9801.2|9762|9785|9746|9801.2|9762|9783.9|9744.9|0
1655945400000|2022-06-23 00:50:00|9783.8|9744.8|9825.5|9786.3|9825.5|9786.3|9783.8|9744.8|0
1655945700000|2022-06-23 00:55:00|9819.2|9780|9841.2|9802|9843.8|9804.6|9819.2|9780|0
1655946000000|2022-06-23 01:00:00|9833.8|9794.6|9834.8|9795.6|9843.6|9804.4|9827.5|9788.3|0
1655946300000|2022-06-23 01:05:00|9839.1|9799.9|9844.3|9805.1|9844.3|9805.1|9834.4|9795.2|0
1655946600000|2022-06-23 01:10:00|9843.3|9804.1|9834.6|9795.4|9858|9818.6|9830.4|9791.2|0
1655946900000|2022-06-23 01:15:00|9840.1|9800.9|9827.7|9788.5|9840.1|9800.9|9827.6|9788.4|0
1655947200000|2022-06-23 01:20:00|9825.8|9786.6|9816.2|9777|9825.8|9786.6|9810.6|9771.4|0
1655947500000|2022-06-23 01:25:00|9815.4|9776.2|9813|9773.8|9834.7|9795.5|9810.3|9771.1|0
1655947800000|2022-06-23 01:30:00|9813.2|9774|9839.3|9800.1|9839.3|9800.1|9813.2|9774|0
1655948100000|2022-06-23 01:35:00|9842.4|9803.2|9815|9775.8|9842.4|9803.2|9815|9775.8|0
1655948400000|2022-06-23 01:40:00|9813|9773.8|9815.1|9775.9|9817.7|9778.5|9813|9773.8|0
1655948700000|2022-06-23 01:45:00|9815.4|9776.2|9789.7|9750.7|9821.3|9782.1|9789.7|9750.7|0
1655949000000|2022-06-23 01:50:00|9796.8|9757.6|9786.6|9747.6|9797.3|9758.1|9786.3|9747.3|0
1655949300000|2022-06-23 01:55:00|9795.7|9756.5|9792.6|9753.6|9798.3|9759.1|9790.6|9751.6|0
1655949600000|2022-06-23 02:00:00|9799.8|9760.6|9807.3|9768.1|9813.4|9774.2|9799.8|9760.6|0
1655949900000|2022-06-23 02:05:00|9805.5|9766.3|9829.3|9790.1|9829.3|9790.1|9805.5|9766.3|0
1655950200000|2022-06-23 02:10:00|9832.8|9793.6|9839.4|9800.2|9840.5|9801.3|9830|9790.8|0
1655950500000|2022-06-23 02:15:00|9841.4|9802.2|9822.7|9783.5|9845.1|9805.7|9821|9781.8|0
1655950800000|2022-06-23 02:20:00|9822.2|9783|9812.3|9773.1|9823.8|9784.6|9812.3|9773.1|0
1655951100000|2022-06-23 02:25:00|9810.5|9771.3|9798.1|9758.9|9810.5|9771.3|9797.2|9758|0
1655951400000|2022-06-23 02:30:00|9799.7|9760.5|9797.2|9758|9803.1|9763.9|9797.1|9757.9|0
1655951700000|2022-06-23 02:35:00|9798.9|9759.7|9803.3|9764.1|9806.1|9766.9|9797.9|9758.7|0
1655952000000|2022-06-23 02:40:00|9802.8|9763.6|9800.5|9761.3|9807.8|9768.6|9799.6|9760.4|0
1655952300000|2022-06-23 02:45:00|9793.4|9754.4|9801.4|9762.2|9801.4|9762.2|9792.1|9753.1|0
1655952600000|2022-06-23 02:50:00|9805.6|9766.4|9788.4|9749.4|9805.6|9766.4|9786.1|9747.1|0
1655952900000|2022-06-23 02:55:00|9786.9|9747.9|9779.6|9740.6|9791.8|9752.8|9779.6|9740.6|0
1655953200000|2022-06-23 03:00:00|9777.1|9738.1|9778.9|9739.9|9779.2|9740.2|9772.9|9733.9|0
1655953500000|2022-06-23 03:05:00|9779.3|9740.3|9784.6|9745.6|9784.6|9745.6|9776.1|9737.1|0
1655953800000|2022-06-23 03:10:00|9784.9|9745.9|9775.4|9736.4|9790.7|9751.7|9775.4|9736.4|0
1655954100000|2022-06-23 03:15:00|9773.9|9734.9|9777.6|9738.6|9778.2|9739.2|9772.3|9733.3|0
1655954400000|2022-06-23 03:20:00|9775.1|9736.1|9783.8|9744.8|9790.5|9751.5|9775.1|9736.1|0
1655954700000|2022-06-23 03:25:00|9780|9741|9785.5|9746.5|9785.5|9746.5|9777.7|9738.7|0
1655955000000|2022-06-23 03:30:00|9790.1|9751.1|9786.6|9747.6|9795.8|9756.6|9786.6|9747.6|0
1655955300000|2022-06-23 03:35:00|9787.3|9748.3|9793.9|9754.9|9798.6|9759.4|9787.3|9748.3|0
1655955600000|2022-06-23 03:40:00|9799.5|9760.3|9806.5|9767.3|9806.8|9767.6|9799.5|9760.3|0
1655955900000|2022-06-23 03:45:00|9807.7|9768.5|9812.6|9773.4|9815.8|9776.6|9807.7|9768.5|0
1655956200000|2022-06-23 03:50:00|9811.8|9772.6|9806.2|9767|9811.8|9772.6|9803.3|9764.1|0
1655956500000|2022-06-23 03:55:00|9809|9769.8|9807.6|9768.4|9813.9|9774.7|9807.6|9768.4|0
1655956800000|2022-06-23 04:00:00|9807.7|9768.5|9800.6|9761.4|9813.6|9774.4|9800.6|9761.4|0
1655957100000|2022-06-23 04:05:00|9800.8|9761.6|9799.7|9760.5|9806.5|9767.3|9799.7|9760.5|0
1655957400000|2022-06-23 04:10:00|9800.3|9761.1|9807.7|9768.5|9807.7|9768.5|9799.7|9760.5|0
1655957700000|2022-06-23 04:15:00|9803.1|9763.9|9801.5|9762.3|9805.9|9766.7|9797.9|9758.7|0
1655958000000|2022-06-23 04:20:00|9801.3|9762.1|9810.9|9771.7|9810.9|9771.7|9795.9|9756.7|0
1655958300000|2022-06-23 04:25:00|9808.8|9769.6|9810.4|9771.2|9817.4|9778.2|9806|9766.8|0
1655958600000|2022-06-23 04:30:00|9811.7|9772.5|9807.9|9768.7|9811.7|9772.5|9804.7|9765.5|0
1655958900000|2022-06-23 04:35:00|9809.5|9770.3|9807.7|9768.5|9809.7|9770.5|9804.6|9765.4|0
1655959200000|2022-06-23 04:40:00|9814.3|9775.1|9825.2|9786|9825.2|9786|9814.3|9775.1|0
1655959500000|2022-06-23 04:45:00|9824.9|9785.7|9828.1|9788.9|9830.5|9791.3|9824.9|9785.7|0
1655959800000|2022-06-23 04:50:00|9827.2|9788|9824.4|9785.2|9828.6|9789.4|9824.4|9785.2|0
1655960100000|2022-06-23 04:55:00|9820.6|9781.4|9815.5|9776.3|9827.9|9788.7|9813.8|9774.6|0
1655960400000|2022-06-23 05:00:00|9814.4|9775.2|9812.1|9772.9|9816|9776.8|9809.3|9770.1|0
1655960700000|2022-06-23 05:05:00|9817|9777.8|9819.7|9780.5|9825.7|9786.5|9817|9777.8|0
1655961000000|2022-06-23 05:10:00|9822.4|9783.2|9813.6|9774.4|9823.6|9784.4|9812.8|9773.6|0
1655961300000|2022-06-23 05:15:00|9814.5|9775.3|9826.4|9787.2|9829.7|9790.5|9814.5|9775.3|0
1655961600000|2022-06-23 05:20:00|9826|9786.8|9834.5|9795.3|9834.5|9795.3|9824.9|9785.7|0
1655961900000|2022-06-23 05:25:00|9835|9795.8|9842.2|9803|9842.2|9803|9832.4|9793.2|0
1655962200000|2022-06-23 05:30:00|9847|9807.6|9841.5|9802.3|9847|9807.6|9839.8|9800.6|0
1655962500000|2022-06-23 05:35:00|9840.6|9801.4|9841|9801.8|9854.2|9814.8|9840.6|9801.4|0
1655962800000|2022-06-23 05:40:00|9835.1|9795.9|9838.7|9799.5|9841.3|9802.1|9835.1|9795.9|0
1655963100000|2022-06-23 05:45:00|9836|9796.8|9835.8|9796.6|9839.4|9800.2|9833.6|9794.4|0
1655963400000|2022-06-23 05:50:00|9832.6|9793.4|9831|9791.8|9836.8|9797.6|9828.5|9789.3|0
1655963700000|2022-06-23 05:55:00|9831.6|9792.4|9832|9792.8|9835.2|9796|9830.7|9791.5|0
1656029400000|2022-06-24 00:10:00|9640.5|9602.1|9578.3|9540.1|9644.9|9606.3|9576.8|9538.6|0
1656029700000|2022-06-24 00:15:00|9599.7|9561.3|9620.3|9581.9|9620.3|9581.9|9582.5|9544.3|0
1656030000000|2022-06-24 00:20:00|9617.1|9578.7|9616.9|9578.5|9628.7|9590.3|9600.1|9561.7|0
1656030300000|2022-06-24 00:25:00|9613.3|9574.9|9620.3|9581.9|9620.3|9581.9|9613.3|9574.9|0
1656030600000|2022-06-24 00:30:00|9623.5|9585.1|9631.3|9592.9|9640.6|9602.2|9621.7|9583.3|0
1656030900000|2022-06-24 00:35:00|9638.4|9600|9619.1|9580.7|9638.4|9600|9617.7|9579.3|0
1656031200000|2022-06-24 00:40:00|9619.5|9581.1|9611|9572.6|9634.4|9596|9610|9571.6|0
1656031500000|2022-06-24 00:45:00|9616.3|9577.9|9636|9597.6|9636|9597.6|9616.3|9577.9|0
1656031800000|2022-06-24 00:50:00|9637|9598.6|9621.9|9583.5|9637|9598.6|9607.1|9568.7|0
1656032100000|2022-06-24 00:55:00|9622.6|9584.2|9635.3|9596.9|9635.3|9596.9|9621.7|9583.3|0
1656032400000|2022-06-24 01:00:00|9638.4|9600|9680.8|9642.2|9680.8|9642.2|9638.4|9600|0
1656032700000|2022-06-24 01:05:00|9683.4|9644.8|9674.6|9636|9683.4|9644.8|9662.5|9623.9|0
1656033000000|2022-06-24 01:10:00|9676.8|9638.2|9692.8|9654.2|9692.8|9654.2|9676.8|9638.2|0
1656033300000|2022-06-24 01:15:00|9696.8|9658|9688.8|9650.2|9707.5|9668.7|9688.8|9650.2|0
1656033600000|2022-06-24 01:20:00|9682.9|9644.3|9685.8|9647.2|9685.8|9647.2|9678.6|9640|0
1656033900000|2022-06-24 01:25:00|9683.3|9644.7|9682.9|9644.3|9685.4|9646.8|9678.9|9640.3|0
1656034200000|2022-06-24 01:30:00|9680.2|9641.6|9695.6|9656.8|9704.1|9665.3|9680.2|9641.6|0
1656034500000|2022-06-24 01:35:00|9699.2|9660.4|9695.4|9656.6|9717.6|9678.8|9695.4|9656.6|0
1656034800000|2022-06-24 01:40:00|9698.1|9659.3|9689|9650.4|9699.5|9660.7|9689|9650.4|0
1656035100000|2022-06-24 01:45:00|9685.8|9647.2|9689|9650.4|9693.7|9655.1|9683.2|9644.6|0
1656035400000|2022-06-24 01:50:00|9692.1|9653.5|9684.3|9645.7|9692.1|9653.5|9684.3|9645.7|0
1656035700000|2022-06-24 01:55:00|9683.3|9644.7|9703.9|9665.1|9703.9|9665.1|9683.3|9644.7|0
1656036000000|2022-06-24 02:00:00|9705.1|9666.3|9713|9674.2|9717.5|9678.7|9705.1|9666.3|0
1656036300000|2022-06-24 02:05:00|9708.6|9669.8|9706.2|9667.4|9708.6|9669.8|9694.7|9655.9|0
1656036600000|2022-06-24 02:10:00|9702.1|9663.3|9703|9664.2|9703|9664.2|9697.8|9659|0
1656036900000|2022-06-24 02:15:00|9702.8|9664|9685.5|9646.9|9702.8|9664|9682.4|9643.8|0
1656037200000|2022-06-24 02:20:00|9683|9644.4|9683.4|9644.8|9691|9652.4|9682.7|9644.1|0
1656037500000|2022-06-24 02:25:00|9680|9641.4|9674.2|9635.6|9680.4|9641.8|9674.2|9635.6|0
1656037800000|2022-06-24 02:30:00|9675.8|9637.2|9682.4|9643.8|9683.6|9645|9671.5|9632.9|0
1656038100000|2022-06-24 02:35:00|9696.1|9657.3|9702.6|9663.8|9704.6|9665.8|9695.1|9656.3|0
1656038400000|2022-06-24 02:40:00|9702.4|9663.6|9682.9|9644.3|9702.4|9663.6|9682.9|9644.3|0
1656038700000|2022-06-24 02:45:00|9684.2|9645.6|9690.8|9652.2|9690.8|9652.2|9680.1|9641.5|0
1656039000000|2022-06-24 02:50:00|9685.7|9647.1|9685|9646.4|9687.8|9649.2|9683.2|9644.6|0
1656039300000|2022-06-24 02:55:00|9684.7|9646.1|9695.4|9656.6|9695.4|9656.6|9684.7|9646.1|0
1656039600000|2022-06-24 03:00:00|9693.2|9654.6|9683.8|9645.2|9693.2|9654.6|9683|9644.4|0
1656039900000|2022-06-24 03:05:00|9679.1|9640.5|9654.4|9615.8|9679.1|9640.5|9654.4|9615.8|0
1656040200000|2022-06-24 03:10:00|9651.5|9612.9|9660.4|9621.8|9662.1|9623.5|9651.5|9612.9|0
1656040500000|2022-06-24 03:15:00|9659.2|9620.6|9654.2|9615.6|9659.2|9620.6|9652.8|9614.2|0
1656040800000|2022-06-24 03:20:00|9660.4|9621.8|9654.5|9615.9|9660.5|9621.9|9653|9614.4|0
1656041100000|2022-06-24 03:25:00|9655.6|9617|9648.5|9609.9|9655.7|9617.1|9648.2|9609.6|0
1656041400000|2022-06-24 03:30:00|9649|9610.4|9638|9599.6|9649|9610.4|9638|9599.6|0
1656041700000|2022-06-24 03:35:00|9638.3|9599.9|9640.4|9602|9640.4|9602|9636.3|9597.9|0
1656042000000|2022-06-24 03:40:00|9642.7|9604.3|9650.6|9612|9652.7|9614.1|9642.7|9604.3|0
1656042300000|2022-06-24 03:45:00|9651.7|9613.1|9643.3|9604.9|9651.7|9613.1|9643.3|9604.9|0
1656042600000|2022-06-24 03:50:00|9644.9|9606.3|9642.5|9604.1|9648.2|9609.6|9638.9|9600.5|0
1656042900000|2022-06-24 03:55:00|9645.7|9607.1|9629.8|9591.4|9645.7|9607.1|9629.8|9591.4|0
1656043200000|2022-06-24 04:00:00|9629.6|9591.2|9640.1|9601.7|9644|9605.6|9629.6|9591.2|0
1656043500000|2022-06-24 04:05:00|9638.8|9600.4|9637.9|9599.5|9639.6|9601.2|9636.9|9598.5|0
1656043800000|2022-06-24 04:10:00|9638.1|9599.7|9640.1|9601.7|9642.3|9603.9|9636.7|9598.3|0
1656044100000|2022-06-24 04:15:00|9643.2|9604.8|9638.6|9600.2|9647|9608.4|9638.2|9599.8|0
1656044400000|2022-06-24 04:20:00|9640.5|9602.1|9653.2|9614.6|9653.7|9615.1|9640.5|9602.1|0
1656044700000|2022-06-24 04:25:00|9654.8|9616.2|9639|9600.6|9654.8|9616.2|9639|9600.6|0
1656045000000|2022-06-24 04:30:00|9637.2|9598.8|9634.4|9596|9638.7|9600.3|9634|9595.6|0
1656045300000|2022-06-24 04:35:00|9635.7|9597.3|9626.3|9587.9|9638.5|9600.1|9626.3|9587.9|0
1656045600000|2022-06-24 04:40:00|9625.6|9587.2|9627.8|9589.4|9627.9|9589.5|9617.2|9578.8|0
1656045900000|2022-06-24 04:45:00|9627.1|9588.7|9632.4|9594|9638.3|9599.9|9627.1|9588.7|0
1656046200000|2022-06-24 04:50:00|9634.7|9596.3|9626.1|9587.7|9635.3|9596.9|9625.5|9587.1|0
1656046500000|2022-06-24 04:55:00|9626.4|9588|9629.8|9591.4|9629.9|9591.5|9624|9585.6|0
1656046800000|2022-06-24 05:00:00|9631.5|9593.1|9640.4|9602|9644.7|9606.1|9631.5|9593.1|0
1656047100000|2022-06-24 05:05:00|9644|9605.6|9660.8|9622.2|9660.8|9622.2|9643.2|9604.8|0
1656047400000|2022-06-24 05:10:00|9660.1|9621.5|9656.3|9617.7|9660.1|9621.5|9653.4|9614.8|0
1656047700000|2022-06-24 05:15:00|9657.8|9619.2|9660|9621.4|9660|9621.4|9655.1|9616.5|0
1656048000000|2022-06-24 05:20:00|9661.8|9623.2|9665.3|9626.7|9670.6|9632|9661.8|9623.2|0
1656048300000|2022-06-24 05:25:00|9664.6|9626|9677.9|9639.3|9677.9|9639.3|9662.7|9624.1|0
1656048600000|2022-06-24 05:30:00|9672.4|9633.8|9675.3|9636.7|9678.1|9639.5|9672.4|9633.8|0
1656048900000|2022-06-24 05:35:00|9673.6|9635|9685.7|9647.1|9688.9|9650.3|9672.2|9633.6|0
1656049200000|2022-06-24 05:40:00|9688.8|9650.2|9687.7|9649.1|9691.7|9653.1|9685.7|9647.1|0
1656049500000|2022-06-24 05:45:00|9689.8|9651.2|9678.2|9639.6|9689.8|9651.2|9676.8|9638.2|0
1656049800000|2022-06-24 05:50:00|9681|9642.4|9682.4|9643.8|9682.8|9644.2|9678.6|9640|0
1656050100000|2022-06-24 05:55:00|9679.5|9640.9|9664.4|9625.8|9680.9|9642.3|9664.4|9625.8|0
1656288600000|2022-06-27 00:10:00|9783.2|9744.2|9762.1|9723.1|9790.5|9751.5|9759.6|9720.6|0
1656288900000|2022-06-27 00:15:00|9755.8|9716.8|9739.4|9700.6|9765.3|9726.3|9739.4|9700.6|0
1656289200000|2022-06-27 00:20:00|9753.2|9714.2|9774.8|9735.8|9774.8|9735.8|9745|9706|0
1656289500000|2022-06-27 00:25:00|9775.5|9736.5|9761.6|9722.6|9785.4|9746.4|9761.6|9722.6|0
1656289800000|2022-06-27 00:30:00|9764.6|9725.6|9764.2|9725.2|9768.2|9729.2|9746|9707|0
1656290100000|2022-06-27 00:35:00|9762.3|9723.3|9769.4|9730.4|9775.6|9736.6|9762.3|9723.3|0
1656290400000|2022-06-27 00:40:00|9771.8|9732.8|9762|9723|9782.8|9743.8|9760.7|9721.7|0
1656290700000|2022-06-27 00:45:00|9774.1|9735.1|9785.2|9746.2|9789.9|9750.9|9772.8|9733.8|0
1656291000000|2022-06-27 00:50:00|9786.3|9747.3|9807.8|9768.6|9807.8|9768.6|9786.3|9747.3|0
1656291300000|2022-06-27 00:55:00|9801.2|9762|9798.3|9759.1|9806.4|9767.2|9797.2|9758|0
1656291600000|2022-06-27 01:00:00|9798.9|9759.7|9813.5|9774.3|9813.5|9774.3|9794.7|9755.5|0
1656291900000|2022-06-27 01:05:00|9826.4|9787.2|9870.2|9830.8|9870.2|9830.8|9826.4|9787.2|0
1656292200000|2022-06-27 01:10:00|9861.9|9822.5|9857|9817.6|9866.6|9827.2|9856.4|9817|0
1656292500000|2022-06-27 01:15:00|9870.6|9831.2|9888.3|9848.9|9894.8|9855.3|9870.6|9831.2|0
1656292800000|2022-06-27 01:20:00|9885.8|9846.4|9916.2|9876.6|9916.2|9876.6|9885.8|9846.4|0
1656293100000|2022-06-27 01:25:00|9914.2|9874.6|9927.5|9887.9|9927.5|9887.9|9907.2|9867.6|0
1656293400000|2022-06-27 01:30:00|9929.1|9889.5|9942|9902.4|9942|9902.4|9925.6|9886|0
1656293700000|2022-06-27 01:35:00|9933.8|9894.2|9932.9|9893.3|9938.1|9898.5|9929.8|9890.2|0
1656294000000|2022-06-27 01:40:00|9935.2|9895.6|9935.3|9895.7|9935.3|9895.7|9920.3|9880.7|0
1656294300000|2022-06-27 01:45:00|9930.9|9891.3|9912.8|9873.2|9932.8|9893.2|9904.8|9865.2|0
1656294600000|2022-06-27 01:50:00|9917.1|9877.5|9909.1|9869.5|9917.1|9877.5|9907.4|9867.8|0
1656294900000|2022-06-27 01:55:00|9909.5|9869.9|9905.2|9865.6|9909.5|9869.9|9896.6|9857|0
1656295200000|2022-06-27 02:00:00|9903|9863.4|9909.3|9869.7|9911.2|9871.6|9902.9|9863.3|0
1656295500000|2022-06-27 02:05:00|9910.3|9870.7|9904.4|9864.8|9911.9|9872.3|9902|9862.4|0
1656295800000|2022-06-27 02:10:00|9902.7|9863.1|9904.3|9864.7|9904.3|9864.7|9900.3|9860.7|0
1656296100000|2022-06-27 02:15:00|9902|9862.4|9896.6|9857|9906.7|9867.1|9896.2|9856.6|0
1656296400000|2022-06-27 02:20:00|9895.3|9855.7|9897.2|9857.6|9901.7|9862.1|9893.9|9854.5|0
1656296700000|2022-06-27 02:25:00|9890.9|9851.5|9879.4|9840|9890.9|9851.5|9876.9|9837.5|0
1656297000000|2022-06-27 02:30:00|9887.4|9848|9909.8|9870.2|9910.4|9870.8|9887.4|9848|0
1656297300000|2022-06-27 02:35:00|9916.1|9876.5|9912.1|9872.5|9923.5|9883.9|9912.1|9872.5|0
1656297600000|2022-06-27 02:40:00|9915.1|9875.5|9904.1|9864.5|9918.2|9878.6|9900.5|9860.9|0
1656297900000|2022-06-27 02:45:00|9908.8|9869.2|9913.8|9874.2|9917.5|9877.9|9908.8|9869.2|0
1656298200000|2022-06-27 02:50:00|9912.7|9873.1|9910.6|9871|9912.7|9873.1|9902.1|9862.5|0
1656298500000|2022-06-27 02:55:00|9901.6|9862|9908.3|9868.7|9908.3|9868.7|9896.9|9857.3|0
1656298800000|2022-06-27 03:00:00|9912.1|9872.5|9917.6|9878|9917.6|9878|9909.9|9870.3|0
1656299100000|2022-06-27 03:05:00|9918.9|9879.3|9913.6|9874|9919|9879.4|9912.8|9873.2|0
1656299400000|2022-06-27 03:10:00|9909.7|9870.1|9916.1|9876.5|9916.1|9876.5|9903.3|9863.7|0
1656299700000|2022-06-27 03:15:00|9910.8|9871.2|9891.3|9851.9|9910.8|9871.2|9891.1|9851.7|0
1656300000000|2022-06-27 03:20:00|9889|9849.6|9890.1|9850.7|9890.9|9851.5|9884|9844.6|0
1656300300000|2022-06-27 03:25:00|9893.2|9853.8|9889.4|9850|9897.8|9858.2|9889.4|9850|0
1656300600000|2022-06-27 03:30:00|9887|9847.6|9883.8|9844.4|9898.7|9859.1|9883.8|9844.4|0
1656300900000|2022-06-27 03:35:00|9888.1|9848.7|9904.4|9864.8|9904.4|9864.8|9888.1|9848.7|0
1656301200000|2022-06-27 03:40:00|9905.6|9866|9904.7|9865.1|9907.8|9868.2|9903.2|9863.6|0
1656301500000|2022-06-27 03:45:00|9904.9|9865.3|9917.4|9877.8|9919.7|9880.1|9899.8|9860.2|0
1656301800000|2022-06-27 03:50:00|9915.5|9875.9|9910.3|9870.7|9915.5|9875.9|9909.4|9869.8|0
1656302100000|2022-06-27 03:55:00|9910.6|9871|9925.7|9886.1|9925.7|9886.1|9910.6|9871|0
1656302400000|2022-06-27 04:00:00|9923.1|9883.5|9933.5|9893.9|9933.5|9893.9|9922.5|9882.9|0
1656302700000|2022-06-27 04:05:00|9934.3|9894.7|9947.7|9907.9|9947.7|9907.9|9934.3|9894.7|0
1656303000000|2022-06-27 04:10:00|9944.4|9904.8|9939.4|9899.8|9944.4|9904.8|9935|9895.4|0
1656303300000|2022-06-27 04:15:00|9939.9|9900.3|9935.7|9896.1|9939.9|9900.3|9929.4|9889.8|0
1656303600000|2022-06-27 04:20:00|9938.1|9898.5|9936.1|9896.5|9938.1|9898.5|9927.4|9887.8|0
1656303900000|2022-06-27 04:25:00|9941.7|9902.1|9938.2|9898.6|9946.5|9906.7|9937.5|9897.9|0
1656304200000|2022-06-27 04:30:00|9938|9898.4|9932.8|9893.2|9938|9898.4|9926.2|9886.6|0
1656304500000|2022-06-27 04:35:00|9935.4|9895.8|9933.8|9894.2|9946|9906.2|9931|9891.4|0
1656304800000|2022-06-27 04:40:00|9935.6|9896|9941.7|9902.1|9941.7|9902.1|9933.6|9894|0
1656305100000|2022-06-27 04:45:00|9940.9|9901.3|9952.9|9913.1|9952.9|9913.1|9940.9|9901.3|0
1656305400000|2022-06-27 04:50:00|9953.2|9913.4|9957.2|9917.4|9964.5|9924.7|9953|9913.2|0
1656305700000|2022-06-27 04:55:00|9957.7|9917.9|9961.3|9921.5|9964.5|9924.7|9957.7|9917.9|0
1656306000000|2022-06-27 05:00:00|9959.9|9920.1|9961.4|9921.6|9966.2|9926.4|9959.8|9920|0
1656306300000|2022-06-27 05:05:00|9958.7|9918.9|9957.8|9918|9964.4|9924.6|9957.4|9917.6|0
1656306600000|2022-06-27 05:10:00|9959.5|9919.7|9948.4|9908.6|9962.7|9922.9|9948.4|9908.6|0
1656306900000|2022-06-27 05:15:00|9950.3|9910.5|9940.4|9900.8|9951.5|9911.7|9940.4|9900.8|0
1656307200000|2022-06-27 05:20:00|9944.4|9904.8|9957.4|9917.6|9962.3|9922.5|9943.7|9904.1|0
1656307500000|2022-06-27 05:25:00|9959.1|9919.3|9947.1|9907.3|9960.1|9920.3|9947|9907.2|0
1656307800000|2022-06-27 05:30:00|9942|9902.4|9932.6|9893|9948.3|9908.5|9932.6|9893|0
1656308100000|2022-06-27 05:35:00|9931.1|9891.5|9941.1|9901.5|9945.2|9905.4|9931.1|9891.5|0
1656308400000|2022-06-27 05:40:00|9940.3|9900.7|9943|9903.4|9943.1|9903.5|9938.5|9898.9|0
1656308700000|2022-06-27 05:45:00|9937.9|9898.3|9936.5|9896.9|9941.2|9901.6|9931|9891.4|0
1656309000000|2022-06-27 05:50:00|9939.3|9899.7|9920.2|9880.6|9940.9|9901.3|9919.9|9880.3|0
1656309300000|2022-06-27 05:55:00|9921.5|9881.9|9910.4|9870.8|9923.4|9883.8|9910.3|9870.7|0
1656375000000|2022-06-28 00:10:00|10135.3|10094.9|10104.4|10064|10135.3|10094.9|10102.8|10062.4|0
1656375300000|2022-06-28 00:15:00|10107.6|10067.2|10131.8|10091.4|10131.8|10091.4|10106.7|10066.3|0
1656375600000|2022-06-28 00:20:00|10128.2|10087.8|10097.3|10056.9|10128.2|10087.8|10090.2|10050|0
1656375900000|2022-06-28 00:25:00|10098.8|10058.4|10128.4|10088|10128.4|10088|10098.8|10058.4|0
1656376200000|2022-06-28 00:30:00|10133.3|10092.9|10157.6|10117|10167|10126.4|10133.3|10092.9|0
1656376500000|2022-06-28 00:35:00|10154.3|10113.7|10158.4|10117.8|10158.4|10117.8|10147.4|10106.8|0
1656376800000|2022-06-28 00:40:00|10168.5|10127.9|10171.9|10131.3|10173.5|10132.9|10155.1|10114.5|0
1656377100000|2022-06-28 00:45:00|10170.3|10129.7|10168.5|10127.9|10172.4|10131.8|10156.9|10116.3|0
1656377400000|2022-06-28 00:50:00|10162.1|10121.5|10174.2|10133.6|10176.9|10136.3|10162.1|10121.5|0
1656377700000|2022-06-28 00:55:00|10174.3|10133.7|10196.9|10156.1|10201.9|10161.1|10174.3|10133.7|0
1656378000000|2022-06-28 01:00:00|10193.4|10152.8|10202.1|10161.3|10204.4|10163.6|10193.4|10152.8|0
1656378300000|2022-06-28 01:05:00|10205.8|10165|10203.3|10162.5|10206.1|10165.3|10194.7|10154.1|0
1656378600000|2022-06-28 01:10:00|10198.9|10158.1|10217.1|10176.3|10219.8|10179|10198.8|10158|0
1656378900000|2022-06-28 01:15:00|10212.6|10171.8|10215.5|10174.7|10215.5|10174.7|10208|10167.2|0
1656379200000|2022-06-28 01:20:00|10218.1|10177.3|10229.7|10188.9|10231.4|10190.6|10218.1|10177.3|0
1656379500000|2022-06-28 01:25:00|10224.9|10184.1|10213.7|10172.9|10224.9|10184.1|10213.7|10172.9|0
1656379800000|2022-06-28 01:30:00|10219.1|10178.3|10235.9|10195.1|10236|10195.2|10215.5|10174.7|0
1656380100000|2022-06-28 01:35:00|10234.2|10193.4|10254.2|10213.2|10254.2|10213.2|10230.5|10189.7|0
1656380400000|2022-06-28 01:40:00|10257.8|10216.8|10242.5|10201.7|10261.6|10220.6|10242.5|10201.7|0
1656380700000|2022-06-28 01:45:00|10244|10203.2|10235.2|10194.4|10244|10203.2|10225.5|10184.7|0
1656381000000|2022-06-28 01:50:00|10239.7|10198.9|10233|10192.2|10245.9|10204.9|10230.4|10189.6|0
1656381300000|2022-06-28 01:55:00|10228.9|10188.1|10218.3|10177.5|10230.5|10189.7|10212.9|10172.1|0
1656381600000|2022-06-28 02:00:00|10221.6|10180.8|10230.3|10189.5|10234.5|10193.7|10221.6|10180.8|0
1656381900000|2022-06-28 02:05:00|10231.1|10190.3|10228.6|10187.8|10239.5|10198.7|10228.6|10187.8|0
1656382200000|2022-06-28 02:10:00|10225.4|10184.6|10218.6|10177.8|10227.2|10186.4|10212.7|10171.9|0
1656382500000|2022-06-28 02:15:00|10214.9|10174.1|10211.2|10170.4|10217.7|10176.9|10207.9|10167.1|0
1656382800000|2022-06-28 02:20:00|10215.4|10174.6|10209.3|10168.5|10218.7|10177.9|10209.3|10168.5|0
1656383100000|2022-06-28 02:25:00|10210|10169.2|10209.9|10169.1|10217.4|10176.6|10209.9|10169.1|0
1656383400000|2022-06-28 02:30:00|10213.7|10172.9|10203.7|10162.9|10219.4|10178.6|10198.4|10157.6|0
1656383700000|2022-06-28 02:35:00|10203.3|10162.5|10197.2|10156.4|10207.4|10166.6|10197.2|10156.4|0
1656384000000|2022-06-28 02:40:00|10204.2|10163.4|10210.6|10169.8|10210.6|10169.8|10204.2|10163.4|0
1656384300000|2022-06-28 02:45:00|10211.6|10170.8|10229.7|10188.9|10230.5|10189.7|10211.3|10170.5|0
1656384600000|2022-06-28 02:50:00|10229.6|10188.8|10237|10196.2|10237|10196.2|10228.5|10187.7|0
1656384900000|2022-06-28 02:55:00|10234.1|10193.3|10222.2|10181.4|10235|10194.2|10222.2|10181.4|0
1656385200000|2022-06-28 03:00:00|10220.5|10179.7|10217.2|10176.4|10221.6|10180.8|10214.2|10173.4|0
1656385500000|2022-06-28 03:05:00|10219.4|10178.6|10240.7|10199.9|10240.7|10199.9|10219.4|10178.6|0
1656385800000|2022-06-28 03:10:00|10238.5|10197.7|10226.9|10186.1|10238.5|10197.7|10226.9|10186.1|0
1656386100000|2022-06-28 03:15:00|10228.2|10187.4|10237.5|10196.7|10237.5|10196.7|10228.2|10187.4|0
1656386400000|2022-06-28 03:20:00|10237.4|10196.6|10244.9|10204.1|10244.9|10204.1|10236.4|10195.6|0
1656386700000|2022-06-28 03:25:00|10244.7|10203.9|10259.8|10218.8|10259.8|10218.8|10242.9|10202.1|0
1656387000000|2022-06-28 03:30:00|10264.2|10223.2|10266.2|10225.2|10266.2|10225.2|10260.2|10219.2|0
1656387300000|2022-06-28 03:35:00|10268.2|10227.2|10280.2|10239.2|10280.2|10239.2|10268.2|10227.2|0
1656387600000|2022-06-28 03:40:00|10278.5|10237.5|10276.5|10235.5|10283.1|10242.1|10275.8|10234.8|0
1656387900000|2022-06-28 03:45:00|10276.9|10235.9|10281.9|10240.9|10283.5|10242.5|10273.1|10232.1|0
1656388200000|2022-06-28 03:50:00|10282.8|10241.8|10287.5|10246.5|10287.5|10246.5|10282|10241|0
1656388500000|2022-06-28 03:55:00|10287.9|10246.9|10296.6|10255.4|10297.7|10256.5|10287.4|10246.4|0
1656388800000|2022-06-28 04:00:00|10295.1|10254.1|10291.8|10250.8|10297.1|10255.9|10288.8|10247.8|0
1656389100000|2022-06-28 04:05:00|10293.8|10252.8|10299.3|10258.1|10300.7|10259.5|10293.8|10252.8|0
1656389400000|2022-06-28 04:10:00|10297.6|10256.4|10303|10261.8|10303|10261.8|10297.6|10256.4|0
1656389700000|2022-06-28 04:15:00|10311|10269.8|10304.9|10263.7|10311|10269.8|10302.2|10261|0
1656390000000|2022-06-28 04:20:00|10307|10265.8|10280.1|10239.1|10307|10265.8|10280.1|10239.1|0
1656390300000|2022-06-28 04:25:00|10279.4|10238.4|10287.7|10246.7|10288.4|10247.4|10279.4|10238.4|0
1656390600000|2022-06-28 04:30:00|10288.8|10247.8|10281.6|10240.6|10288.8|10247.8|10281.6|10240.6|0
1656390900000|2022-06-28 04:35:00|10281.4|10240.4|10284.8|10243.8|10285.7|10244.7|10281.4|10240.4|0
1656391200000|2022-06-28 04:40:00|10286.3|10245.3|10284.1|10243.1|10286.3|10245.3|10280|10239|0
1656391500000|2022-06-28 04:45:00|10283.2|10242.2|10285.5|10244.5|10287.5|10246.5|10282|10241|0
1656391800000|2022-06-28 04:50:00|10281.5|10240.5|10283.9|10242.9|10284.8|10243.8|10278.6|10237.6|0
1656392100000|2022-06-28 04:55:00|10284.6|10243.6|10283|10242|10284.6|10243.6|10282.3|10241.3|0
1656392400000|2022-06-28 05:00:00|10288.5|10247.5|10290.2|10249.2|10292.8|10251.8|10285.2|10244.2|0
1656392700000|2022-06-28 05:05:00|10286.9|10245.9|10291.8|10250.8|10291.8|10250.8|10286.5|10245.5|0
1656393000000|2022-06-28 05:10:00|10289.2|10248.2|10293.4|10252.4|10296.7|10255.5|10288.6|10247.6|0
1656393300000|2022-06-28 05:15:00|10292|10251|10298.4|10257.2|10298.4|10257.2|10292|10251|0
1656393600000|2022-06-28 05:20:00|10295.8|10254.6|10295.9|10254.7|10297.4|10256.2|10293.9|10252.9|0
1656393900000|2022-06-28 05:25:00|10295.6|10254.5|10303.6|10262.4|10306|10264.8|10295.6|10254.5|0
1656394200000|2022-06-28 05:30:00|10301.1|10259.9|10309|10267.8|10310.9|10269.7|10301.1|10259.9|0
1656394500000|2022-06-28 05:35:00|10310.3|10269.1|10308.9|10267.7|10312.7|10271.5|10308.9|10267.7|0
1656394800000|2022-06-28 05:40:00|10308.5|10267.3|10314.1|10272.9|10314.1|10272.9|10308.1|10266.9|0
1656395100000|2022-06-28 05:45:00|10315.7|10274.5|10299.5|10258.3|10316.3|10275.1|10299.5|10258.3|0
1656395400000|2022-06-28 05:50:00|10296.4|10255.2|10284.1|10243.1|10296.4|10255.2|10283.2|10242.2|0
1656395700000|2022-06-28 05:55:00|10286.1|10245.1|10286.6|10245.6|10290.2|10249.2|10283.7|10242.7|0
1656461400000|2022-06-29 00:10:00|10467.9|10426.1|10476.3|10434.5|10488.5|10446.7|10431.3|10389.7|0
1656461700000|2022-06-29 00:15:00|10466.8|10425|10470.2|10428.4|10493.5|10451.7|10466.3|10424.5|0
1656462000000|2022-06-29 00:20:00|10475.7|10433.9|10438.6|10397|10484.1|10442.3|10430.3|10388.7|0
1656462300000|2022-06-29 00:25:00|10448.4|10406.6|10458.9|10417.1|10465.5|10423.7|10448.4|10406.6|0
1656462600000|2022-06-29 00:30:00|10450.1|10408.3|10457.4|10415.6|10467.3|10425.5|10450.1|10408.3|0
1656462900000|2022-06-29 00:35:00|10447.6|10405.8|10410.8|10369.2|10456.9|10415.1|10410.8|10369.2|0
1656463200000|2022-06-29 00:40:00|10411.2|10369.6|10343.7|10302.5|10411.2|10369.6|10332.7|10291.5|0
1656463500000|2022-06-29 00:45:00|10346.5|10305.1|10280.8|10239.8|10346.5|10305.1|10280.8|10239.8|0
1656463800000|2022-06-29 00:50:00|10273.8|10232.8|10335.2|10294|10344.7|10303.5|10273.8|10232.8|0
1656464100000|2022-06-29 00:55:00|10334.1|10292.9|10359.5|10318.1|10359.5|10318.1|10328.7|10287.5|0
1656464400000|2022-06-29 01:00:00|10361.3|10319.9|10355.9|10314.5|10368.1|10326.7|10344.7|10303.5|0
1656464700000|2022-06-29 01:05:00|10353.9|10312.5|10338.6|10297.4|10354.4|10313|10337.2|10296|0
1656465000000|2022-06-29 01:10:00|10340.3|10299.1|10321.6|10280.4|10341.1|10299.9|10320.5|10279.3|0
1656465300000|2022-06-29 01:15:00|10320.2|10279|10326|10284.8|10332.6|10291.4|10318.3|10277.1|0
1656465600000|2022-06-29 01:20:00|10317.5|10276.3|10317.2|10276|10325.7|10284.5|10311.9|10270.7|0
1656465900000|2022-06-29 01:25:00|10318.3|10277.1|10304|10262.8|10321.2|10280|10299.9|10258.7|0
1656466200000|2022-06-29 01:30:00|10298.3|10257.1|10249.9|10208.9|10302|10260.8|10239|10198.2|0
1656466500000|2022-06-29 01:35:00|10249.4|10208.4|10230.5|10189.7|10252.9|10211.9|10214.2|10173.4|0
1656466800000|2022-06-29 01:40:00|10240.8|10200|10245|10204.2|10245|10204.2|10232.7|10191.9|0
1656467100000|2022-06-29 01:45:00|10243.9|10203.1|10236.5|10195.7|10243.9|10203.1|10224.7|10183.9|0
1656467400000|2022-06-29 01:50:00|10232.3|10191.5|10230.7|10189.9|10236.3|10195.5|10225.6|10184.8|0
1656467700000|2022-06-29 01:55:00|10229.9|10189.1|10234.5|10193.7|10234.5|10193.7|10224.3|10183.5|0
1656468000000|2022-06-29 02:00:00|10236.9|10196.1|10250.2|10209.2|10256.4|10215.4|10236.9|10196.1|0
1656468300000|2022-06-29 02:05:00|10244.4|10203.6|10248.1|10207.1|10254.4|10213.4|10241.8|10201|0
1656468600000|2022-06-29 02:10:00|10246.7|10205.7|10255|10214|10255|10214|10233.6|10192.8|0
1656468900000|2022-06-29 02:15:00|10257.8|10216.8|10252.8|10211.8|10266.4|10225.4|10252.8|10211.8|0
1656469200000|2022-06-29 02:20:00|10252.3|10211.3|10256.2|10215.2|10256.2|10215.2|10248.7|10207.7|0
1656469500000|2022-06-29 02:25:00|10255.4|10214.4|10254.8|10213.8|10261.2|10220.2|10254.6|10213.6|0
1656469800000|2022-06-29 02:30:00|10257.7|10216.7|10272.9|10231.9|10272.9|10231.9|10255.5|10214.5|0
1656470100000|2022-06-29 02:35:00|10271.7|10230.7|10298.7|10257.5|10302.2|10261|10271.7|10230.7|0
1656470400000|2022-06-29 02:40:00|10301.2|10260|10319.7|10278.5|10319.7|10278.5|10300.5|10259.3|0
1656470700000|2022-06-29 02:45:00|10307.9|10266.7|10324.8|10283.6|10324.8|10283.6|10307.9|10266.7|0
1656471000000|2022-06-29 02:50:00|10327.3|10286.1|10326.2|10285|10332.7|10291.5|10322.7|10281.5|0
1656471300000|2022-06-29 02:55:00|10326.9|10285.7|10331.7|10290.5|10331.7|10290.5|10321.7|10280.5|0
1656471600000|2022-06-29 03:00:00|10332.7|10291.5|10346.4|10305|10348.4|10307|10332.7|10291.5|0
1656471900000|2022-06-29 03:05:00|10351|10309.6|10348|10306.6|10352.8|10311.4|10347.2|10305.8|0
1656472200000|2022-06-29 03:10:00|10349.1|10307.7|10341.2|10300|10356.7|10315.3|10340.7|10299.5|0
1656472500000|2022-06-29 03:15:00|10343.5|10302.3|10368.3|10326.9|10368.3|10326.9|10343.5|10302.3|0
1656472800000|2022-06-29 03:20:00|10371.2|10329.8|10391.7|10350.3|10391.8|10350.4|10370|10328.6|0
1656473100000|2022-06-29 03:25:00|10390.9|10349.5|10375.9|10334.5|10390.9|10349.5|10370|10328.6|0
1656473400000|2022-06-29 03:30:00|10374.7|10333.3|10362.6|10321.2|10377.8|10336.4|10362.6|10321.2|0
1656473700000|2022-06-29 03:35:00|10360|10318.6|10367.5|10326.1|10367.5|10326.1|10354.6|10313.2|0
1656474000000|2022-06-29 03:40:00|10372.2|10330.8|10367.2|10325.8|10372.2|10330.8|10367.2|10325.8|0
1656474300000|2022-06-29 03:45:00|10365.9|10324.5|10360.4|10319|10369.2|10327.8|10360.4|10319|0
1656474600000|2022-06-29 03:50:00|10362.2|10320.8|10347.4|10306|10362.2|10320.8|10339.3|10298.1|0
1656474900000|2022-06-29 03:55:00|10348.9|10307.5|10341.7|10300.5|10348.9|10307.5|10339.1|10297.9|0
1656475200000|2022-06-29 04:00:00|10339|10297.8|10344.1|10302.9|10348|10306.6|10332.3|10291.1|0
1656475500000|2022-06-29 04:05:00|10342.5|10301.3|10349.6|10308.2|10350.7|10309.3|10342.1|10300.9|0
1656475800000|2022-06-29 04:10:00|10347.1|10305.7|10330.8|10289.6|10347.1|10305.7|10330.8|10289.6|0
1656476100000|2022-06-29 04:15:00|10332.8|10291.6|10333.2|10292|10333.2|10292|10327.3|10286.1|0
1656476400000|2022-06-29 04:20:00|10333.5|10292.3|10339.3|10298.1|10339.3|10298.1|10330.2|10289|0
1656476700000|2022-06-29 04:25:00|10340.7|10299.5|10339.8|10298.6|10346.7|10305.3|10336.4|10295.2|0
1656477000000|2022-06-29 04:30:00|10338.2|10297|10351.3|10309.9|10353|10311.6|10329.8|10288.6|0
1656477300000|2022-06-29 04:35:00|10352.6|10311.2|10358.4|10317|10364.8|10323.4|10345.7|10304.4|0
1656477600000|2022-06-29 04:40:00|10355.5|10314.1|10369.7|10328.3|10370.3|10328.9|10353.4|10312|0
1656477900000|2022-06-29 04:45:00|10370|10328.6|10359.7|10318.3|10377.2|10335.8|10359.7|10318.3|0
1656478200000|2022-06-29 04:50:00|10359.3|10317.9|10367.1|10325.7|10371|10329.6|10359.3|10317.9|0
1656478500000|2022-06-29 04:55:00|10359.6|10318.2|10356|10314.6|10362.5|10321.1|10356|10314.6|0
1656478800000|2022-06-29 05:00:00|10360.9|10319.5|10363.9|10322.5|10364.2|10322.8|10354|10312.6|0
1656479100000|2022-06-29 05:05:00|10366.2|10324.8|10374.4|10333|10374.4|10333|10360.3|10318.9|0
1656479400000|2022-06-29 05:10:00|10367.2|10325.8|10366.1|10324.7|10368.3|10326.9|10356.5|10315.1|0
1656479700000|2022-06-29 05:15:00|10367.2|10325.8|10371.6|10330.2|10373.7|10332.3|10367.2|10325.8|0
1656480000000|2022-06-29 05:20:00|10369.6|10328.2|10365.9|10324.5|10369.6|10328.2|10358.6|10317.2|0
1656480300000|2022-06-29 05:25:00|10361.3|10319.9|10349.3|10307.9|10361.3|10319.9|10347.2|10305.8|0
1656480600000|2022-06-29 05:30:00|10346.4|10305|10347.3|10305.9|10347.3|10305.9|10339.9|10298.7|0
1656480900000|2022-06-29 05:35:00|10347.6|10306.2|10344.2|10303|10347.7|10306.3|10344.2|10303|0
1656481200000|2022-06-29 05:40:00|10342.3|10301.1|10324.8|10283.6|10342.3|10301.1|10322.2|10281|0
1656481500000|2022-06-29 05:45:00|10325.2|10284|10357.6|10316.2|10359.5|10318.1|10325.2|10284|0
1656481800000|2022-06-29 05:50:00|10358.5|10317.1|10358.5|10317.1|10361|10319.6|10355.2|10313.8|0
1656482100000|2022-06-29 05:55:00|10360.3|10318.9|10345.3|10304.1|10360.3|10318.9|10344.1|10302.9|0
1656547800000|2022-06-30 00:10:00|10191.3|10150.7|10138.6|10098.2|10191.3|10150.7|10138.6|10098.2|0
1656548100000|2022-06-30 00:15:00|10153.7|10113.1|10163.5|10122.9|10167.3|10126.7|10127.2|10086.8|0
1656548400000|2022-06-30 00:20:00|10172.5|10131.9|10171.7|10131.1|10172.5|10131.9|10150.3|10109.7|0
1656548700000|2022-06-30 00:25:00|10169.3|10128.7|10172.6|10132|10188.7|10148.1|10159.9|10119.3|0
1656549000000|2022-06-30 00:30:00|10163.9|10123.3|10153.9|10113.3|10163.9|10123.3|10142.8|10102.4|0
1656549300000|2022-06-30 00:35:00|10162.7|10122.1|10157.9|10117.3|10173.5|10132.9|10157.9|10117.3|0
1656549600000|2022-06-30 00:40:00|10162.7|10122.1|10189.6|10149|10189.6|10149|10160|10119.4|0
1656549900000|2022-06-30 00:45:00|10202.2|10161.4|10209|10168.2|10218.3|10177.5|10202.2|10161.4|0
1656550200000|2022-06-30 00:50:00|10207.7|10166.9|10184.7|10144.1|10207.7|10166.9|10176.4|10135.8|0
1656550500000|2022-06-30 00:55:00|10185.3|10144.7|10173.5|10132.9|10185.3|10144.7|10164.7|10124.1|0
1656550800000|2022-06-30 01:00:00|10171.5|10130.9|10169.7|10129.1|10172.8|10132.2|10160.9|10120.3|0
1656551100000|2022-06-30 01:05:00|10167.7|10127.1|10148.7|10108.1|10171.7|10131.1|10148.7|10108.1|0
1656551400000|2022-06-30 01:10:00|10150.6|10110|10129.1|10088.7|10150.6|10110|10124.7|10084.3|0
1656551700000|2022-06-30 01:15:00|10127.4|10087|10114.2|10073.8|10127.4|10087|10105.2|10064.8|0
1656552000000|2022-06-30 01:20:00|10113.6|10073.2|10119.1|10078.7|10120.4|10080|10110|10069.6|0
1656552300000|2022-06-30 01:25:00|10120.5|10080.1|10130|10089.6|10131.8|10091.4|10120.5|10080.1|0
1656552600000|2022-06-30 01:30:00|10136.2|10095.8|10131.8|10091.4|10142.7|10102.3|10129.8|10089.4|0
1656552900000|2022-06-30 01:35:00|10134.6|10094.2|10153.5|10112.9|10153.5|10112.9|10134.6|10094.2|0
1656553200000|2022-06-30 01:40:00|10151.5|10110.9|10128.2|10087.8|10151.5|10110.9|10126|10085.6|0
1656553500000|2022-06-30 01:45:00|10129.5|10089.1|10146.9|10106.3|10146.9|10106.3|10126|10085.6|0
1656553800000|2022-06-30 01:50:00|10147.4|10106.8|10142.1|10101.7|10155.9|10115.3|10142.1|10101.7|0
1656554100000|2022-06-30 01:55:00|10141.9|10101.5|10119.9|10079.5|10142.9|10102.5|10113.3|10072.9|0
1656554400000|2022-06-30 02:00:00|10121.3|10080.9|10124.4|10084|10124.4|10084|10116.1|10075.7|0
1656554700000|2022-06-30 02:05:00|10127.7|10087.3|10122.9|10082.5|10127.7|10087.3|10115.7|10075.3|0
1656555000000|2022-06-30 02:10:00|10120.3|10079.9|10132.8|10092.4|10132.8|10092.4|10120.3|10079.9|0
1656555300000|2022-06-30 02:15:00|10127.5|10087.1|10115.6|10075.2|10132.4|10092|10113.7|10073.3|0
1656555600000|2022-06-30 02:20:00|10110.9|10070.5|10118.9|10078.5|10118.9|10078.5|10110.9|10070.5|0
1656555900000|2022-06-30 02:25:00|10117.4|10077|10125.2|10084.8|10125.2|10084.8|10116.5|10076.1|0
1656556200000|2022-06-30 02:30:00|10123.7|10083.3|10101.7|10061.3|10126.3|10085.9|10101.7|10061.3|0
1656556500000|2022-06-30 02:35:00|10093.7|10053.5|10095.9|10055.5|10098.2|10057.8|10089.4|10049.2|0
1656556800000|2022-06-30 02:40:00|10096.8|10056.4|10094.2|10054|10098.4|10058|10093.7|10053.5|0
1656557100000|2022-06-30 02:45:00|10095.8|10055.4|10079.5|10039.3|10100|10059.6|10079.5|10039.3|0
1656557400000|2022-06-30 02:50:00|10081.2|10041|10083.5|10043.3|10095.4|10055|10081|10040.8|0
1656557700000|2022-06-30 02:55:00|10087.2|10047|10096.1|10055.7|10099.2|10058.8|10087|10046.8|0
1656558000000|2022-06-30 03:00:00|10100.3|10059.9|10112.6|10072.2|10112.6|10072.2|10100.3|10059.9|0
1656558300000|2022-06-30 03:05:00|10117.3|10076.9|10118.2|10077.8|10124.1|10083.7|10117.3|10076.9|0
1656558600000|2022-06-30 03:10:00|10116.2|10075.8|10111.9|10071.5|10118.5|10078.1|10107.5|10067.1|0
1656558900000|2022-06-30 03:15:00|10110.6|10070.2|10121.6|10081.2|10125.6|10085.2|10110.6|10070.2|0
1656559200000|2022-06-30 03:20:00|10117.8|10077.4|10110.6|10070.2|10117.8|10077.4|10109.6|10069.2|0
1656559500000|2022-06-30 03:25:00|10109.1|10068.7|10125.3|10084.9|10126.7|10086.3|10109.1|10068.7|0
1656559800000|2022-06-30 03:30:00|10122.2|10081.8|10119|10078.6|10126.7|10086.3|10118.6|10078.2|0
1656560100000|2022-06-30 03:35:00|10109.7|10069.3|10103.9|10063.5|10113.2|10072.8|10103.9|10063.5|0
1656560400000|2022-06-30 03:40:00|10104.1|10063.7|10101.8|10061.4|10105.5|10065.1|10101.8|10061.4|0
1656560700000|2022-06-30 03:45:00|10104.1|10063.7|10104.6|10064.2|10109.7|10069.3|10104.1|10063.7|0
1656561000000|2022-06-30 03:50:00|10104.2|10063.8|10105.6|10065.2|10105.6|10065.2|10096.8|10056.4|0
1656561300000|2022-06-30 03:55:00|10109|10068.6|10107.6|10067.2|10109|10068.6|10101.6|10061.2|0
1656561600000|2022-06-30 04:00:00|10103.9|10063.5|10118.1|10077.7|10121.1|10080.7|10103.1|10062.7|0
1656561900000|2022-06-30 04:05:00|10118.8|10078.4|10103.5|10063.1|10123.4|10083|10103.5|10063.1|0
1656562200000|2022-06-30 04:10:00|10103.8|10063.4|10106.5|10066.1|10106.5|10066.1|10101.2|10060.8|0
1656562500000|2022-06-30 04:15:00|10106.3|10065.9|10113.5|10073.1|10115.6|10075.2|10106.3|10065.9|0
1656562800000|2022-06-30 04:20:00|10116.1|10075.7|10130.6|10090.2|10130.6|10090.2|10116.1|10075.7|0
1656563100000|2022-06-30 04:25:00|10136.3|10095.9|10140.4|10100|10149.2|10108.6|10136.3|10095.9|0
1656563400000|2022-06-30 04:30:00|10145.8|10105.2|10135.3|10094.9|10146.2|10105.6|10135.3|10094.9|0
1656563700000|2022-06-30 04:35:00|10135.1|10094.7|10129.3|10088.9|10142.5|10102.1|10127.9|10087.5|0
1656564000000|2022-06-30 04:40:00|10129.2|10088.8|10134.4|10094|10135.4|10095|10127.8|10087.4|0
1656564300000|2022-06-30 04:45:00|10135.8|10095.4|10142|10101.6|10142|10101.6|10129|10088.6|0
1656564600000|2022-06-30 04:50:00|10141|10100.6|10133.8|10093.4|10141|10100.6|10133.8|10093.4|0
1656564900000|2022-06-30 04:55:00|10135.6|10095.2|10141.8|10101.4|10141.8|10101.4|10133.8|10093.4|0
1656565200000|2022-06-30 05:00:00|10143.4|10103|10127.4|10087|10146.9|10106.3|10127.4|10087|0
1656565500000|2022-06-30 05:05:00|10128.5|10088.1|10116.7|10076.3|10128.5|10088.1|10116.7|10076.3|0
1656565800000|2022-06-30 05:10:00|10108.7|10068.3|10115.6|10075.2|10115.6|10075.2|10107.9|10067.5|0
1656566100000|2022-06-30 05:15:00|10115.7|10075.3|10106.3|10065.9|10117.1|10076.7|10106.3|10065.9|0
1656566400000|2022-06-30 05:20:00|10100.6|10060.2|10099.2|10058.8|10102.6|10062.2|10099.2|10058.8|0
1656566700000|2022-06-30 05:25:00|10099.4|10059|10092|10051.8|10099.4|10059|10088.6|10048.4|0
1656567000000|2022-06-30 05:30:00|10094.4|10054.2|10104.7|10064.3|10104.7|10064.3|10093.6|10053.4|0
1656567300000|2022-06-30 05:35:00|10103.5|10063.1|10094.1|10053.9|10104.5|10064.1|10088.6|10048.4|0
1656567600000|2022-06-30 05:40:00|10094.6|10054.4|10088.8|10048.6|10094.7|10054.5|10088.8|10048.6|0
1656567900000|2022-06-30 05:45:00|10088|10047.8|10097.6|10057.2|10099.5|10059.1|10088|10047.8|0
1656568200000|2022-06-30 05:50:00|10098|10057.6|10088.1|10047.9|10098|10057.6|10088.1|10047.9|0
1656568500000|2022-06-30 05:55:00|10091.3|10051.1|10088.3|10048.1|10094.4|10054.2|10084.5|10044.3|0
1656634200000|2022-07-01 00:10:00|9895.6|9856|9905.5|9865.9|9905.5|9865.9|9866.1|9826.7|0
1656634500000|2022-07-01 00:15:00|9915.1|9875.5|9951.4|9911.6|9955.1|9915.3|9915.1|9875.5|0
1656634800000|2022-07-01 00:20:00|9946.2|9906.4|9935.6|9896|9952.5|9912.7|9930.2|9890.6|0
1656635100000|2022-07-01 00:25:00|9944.2|9904.6|9906.9|9867.3|9944.2|9904.6|9902.5|9862.9|0
1656635400000|2022-07-01 00:30:00|9909.7|9870.1|9917.7|9878.1|9917.7|9878.1|9900|9860.4|0
1656635700000|2022-07-01 00:35:00|9915.5|9875.9|9933.8|9894.2|9936.7|9897.1|9915.5|9875.9|0
1656636000000|2022-07-01 00:40:00|9926.9|9887.3|9936.7|9897.1|9938|9898.4|9926.5|9886.9|0
1656636300000|2022-07-01 00:45:00|9934|9894.4|9994.5|9954.7|9994.5|9954.7|9934|9894.4|0
1656636600000|2022-07-01 00:50:00|9994.6|9954.8|9968.1|9928.3|9994.6|9954.8|9968|9928.2|0
1656636900000|2022-07-01 00:55:00|9965.9|9926.1|9969.2|9929.4|9979.9|9940.1|9963.3|9923.5|0
1656637200000|2022-07-01 01:00:00|9952.1|9912.3|9916.3|9876.7|9952.1|9912.3|9916.3|9876.7|0
1656637500000|2022-07-01 01:05:00|9915.8|9876.2|9912.6|9873|9942.7|9903.1|9912.6|9873|0
1656637800000|2022-07-01 01:10:00|9910.7|9871.1|9910.9|9871.3|9918.4|9878.8|9905.5|9865.9|0
1656638100000|2022-07-01 01:15:00|9912.6|9873|9907|9867.4|9921.5|9881.9|9907|9867.4|0
1656638400000|2022-07-01 01:20:00|9904.1|9864.5|9888|9848.6|9904.1|9864.5|9887.4|9848|0
1656638700000|2022-07-01 01:25:00|9888.2|9848.8|9890.2|9850.8|9907.5|9867.9|9887.8|9848.4|0
1656639000000|2022-07-01 01:30:00|9884.7|9845.3|9889.1|9849.7|9889.1|9849.7|9870.9|9831.5|0
1656639300000|2022-07-01 01:35:00|9881.6|9842.2|9866.3|9826.9|9881.6|9842.2|9862.3|9822.9|0
1656639600000|2022-07-01 01:40:00|9872.6|9833.2|9883.2|9843.8|9888.6|9849.2|9872.6|9833.2|0
1656639900000|2022-07-01 01:45:00|9884.4|9845|9890.9|9851.5|9899.9|9860.3|9884.4|9845|0
1656640200000|2022-07-01 01:50:00|9893.5|9854.1|9884.1|9844.7|9899.8|9860.2|9881.4|9842|0
1656640500000|2022-07-01 01:55:00|9881.2|9841.8|9880.5|9841.1|9886.4|9847|9880.5|9841.1|0
1656640800000|2022-07-01 02:00:00|9885.5|9846.1|9898|9858.4|9906.8|9867.2|9884.7|9845.3|0
1656641100000|2022-07-01 02:05:00|9901.2|9861.6|9906.7|9867.1|9909.2|9869.6|9896.9|9857.3|0
1656641400000|2022-07-01 02:10:00|9907.7|9868.1|9901.5|9861.9|9908.1|9868.5|9898.4|9858.8|0
1656641700000|2022-07-01 02:15:00|9893.5|9854.1|9893.7|9854.3|9896.4|9856.8|9890|9850.6|0
1656642000000|2022-07-01 02:20:00|9893.8|9854.4|9881.9|9842.5|9893.8|9854.4|9881.9|9842.5|0
1656642300000|2022-07-01 02:25:00|9881.2|9841.8|9880.3|9840.9|9882.7|9843.3|9879.1|9839.7|0
1656642600000|2022-07-01 02:30:00|9882.1|9842.7|9862.5|9823.1|9882.1|9842.7|9858.3|9818.9|0
1656642900000|2022-07-01 02:35:00|9859.8|9820.4|9856.3|9816.9|9862.1|9822.7|9856.3|9816.9|0
1656643200000|2022-07-01 02:40:00|9854|9814.6|9831.7|9792.5|9854.1|9814.7|9830.9|9791.7|0
1656643500000|2022-07-01 02:45:00|9832|9792.8|9836.2|9797|9842|9802.8|9832|9792.8|0
1656643800000|2022-07-01 02:50:00|9837.2|9798|9821.4|9782.2|9837.2|9798|9818.9|9779.7|0
1656644100000|2022-07-01 02:55:00|9822.2|9783|9822.3|9783.1|9826.6|9787.4|9819.6|9780.4|0
1656644400000|2022-07-01 03:00:00|9826.2|9787|9825.2|9786|9833.3|9794.1|9824.4|9785.2|0
1656644700000|2022-07-01 03:05:00|9824.5|9785.3|9809.5|9770.3|9824.5|9785.3|9806.6|9767.4|0
1656645000000|2022-07-01 03:10:00|9808.6|9769.4|9817.2|9778|9818|9778.8|9807.1|9767.9|0
1656645300000|2022-07-01 03:15:00|9811.9|9772.7|9834|9794.8|9835.9|9796.7|9811.9|9772.7|0
1656645600000|2022-07-01 03:20:00|9828.3|9789.1|9829.7|9790.5|9831.6|9792.4|9826.3|9787.1|0
1656645900000|2022-07-01 03:25:00|9834.3|9795.1|9835.8|9796.6|9835.8|9796.6|9827.7|9788.5|0
1656646200000|2022-07-01 03:30:00|9839.8|9800.6|9845.4|9806|9845.4|9806|9839.8|9800.6|0
1656646500000|2022-07-01 03:35:00|9845.6|9806.2|9848.5|9809.1|9852.3|9812.9|9845.4|9806|0
1656646800000|2022-07-01 03:40:00|9847.8|9808.4|9835.6|9796.4|9847.8|9808.4|9835.6|9796.4|0
1656647100000|2022-07-01 03:45:00|9835.8|9796.6|9821.2|9782|9835.8|9796.6|9820.7|9781.5|0
1656647400000|2022-07-01 03:50:00|9821.1|9781.9|9825.8|9786.6|9829.2|9790|9821.1|9781.9|0
1656647700000|2022-07-01 03:55:00|9824.3|9785.1|9811.6|9772.4|9824.3|9785.1|9811.6|9772.4|0
1656648000000|2022-07-01 04:00:00|9815.6|9776.4|9802.3|9763.1|9817.2|9778|9802.3|9763.1|0
1656648300000|2022-07-01 04:05:00|9793.7|9754.7|9790.3|9751.3|9793.7|9754.7|9781.1|9742.1|0
1656648600000|2022-07-01 04:10:00|9788.6|9749.6|9766|9727|9788.6|9749.6|9766|9727|0
1656648900000|2022-07-01 04:15:00|9771.3|9732.3|9760|9721|9775.4|9736.4|9757.9|9718.9|0
1656649200000|2022-07-01 04:20:00|9756.5|9717.5|9753.1|9714.1|9756.5|9717.5|9747.2|9708.2|0
1656649500000|2022-07-01 04:25:00|9753.8|9714.8|9746.4|9707.4|9759.9|9720.9|9746.4|9707.4|0
1656649800000|2022-07-01 04:30:00|9743.8|9705|9752.7|9713.7|9756.2|9717.2|9743.8|9705|0
1656650100000|2022-07-01 04:35:00|9752.5|9713.5|9769.8|9730.8|9769.8|9730.8|9752.5|9713.5|0
1656650400000|2022-07-01 04:40:00|9771.9|9732.9|9776.1|9737.1|9779|9740|9771.9|9732.9|0
1656650700000|2022-07-01 04:45:00|9775.5|9736.5|9774.8|9735.8|9781.6|9742.6|9771.1|9732.1|0
1656651000000|2022-07-01 04:50:00|9776.3|9737.3|9784.8|9745.8|9787.4|9748.4|9773.2|9734.2|0
1656651300000|2022-07-01 04:55:00|9787.2|9748.2|9774.5|9735.5|9792.7|9753.7|9774.5|9735.5|0
1656651600000|2022-07-01 05:00:00|9770.4|9731.4|9762.8|9723.8|9770.4|9731.4|9759|9720|0
1656651900000|2022-07-01 05:05:00|9762.5|9723.5|9770.3|9731.3|9770.6|9731.6|9759|9720|0
1656652200000|2022-07-01 05:10:00|9770.4|9731.4|9780.1|9741.1|9780.7|9741.7|9767.3|9728.3|0
1656652500000|2022-07-01 05:15:00|9778.6|9739.6|9760.5|9721.5|9778.6|9739.6|9757.9|9718.9|0
1656652800000|2022-07-01 05:20:00|9758.2|9719.2|9755.4|9716.4|9761.2|9722.2|9755.1|9716.1|0
1656653100000|2022-07-01 05:25:00|9757.6|9718.6|9790.4|9751.4|9792.3|9753.3|9757.6|9718.6|0
1656653400000|2022-07-01 05:30:00|9789.1|9750.1|9782.1|9743.1|9789.2|9750.2|9782.1|9743.1|0
1656653700000|2022-07-01 05:35:00|9784.2|9745.2|9768.5|9729.5|9787.8|9748.8|9768.5|9729.5|0
1656654000000|2022-07-01 05:40:00|9768|9729|9757.5|9718.5|9773.2|9734.2|9756.3|9717.3|0
1656654300000|2022-07-01 05:45:00|9754|9715|9745.2|9706.2|9754.2|9715.2|9745.2|9706.2|0
1656654600000|2022-07-01 05:50:00|9743.8|9705|9741.6|9702.8|9744.7|9705.7|9736.9|9698.1|0
1656654900000|2022-07-01 05:55:00|9737.6|9698.8|9738|9699.2|9740.9|9702.1|9731.3|9692.5|0
1656893400000|2022-07-04 00:10:00|9837.5|9798.3|9884.6|9845.2|9884.6|9845.2|9837.5|9798.3|0
1656893700000|2022-07-04 00:15:00|9872.9|9833.5|9882.5|9843.1|9884|9844.6|9853.8|9814.4|0
1656894000000|2022-07-04 00:20:00|9890.4|9851|9858.6|9819.2|9890.4|9851|9856.7|9817.3|0
1656894300000|2022-07-04 00:25:00|9852.3|9812.9|9845.4|9806|9854.3|9814.9|9840.7|9801.5|0
1656894600000|2022-07-04 00:30:00|9843.3|9804.1|9864.4|9825|9864.4|9825|9843.3|9804.1|0
1656894900000|2022-07-04 00:35:00|9867.2|9827.8|9870.3|9830.9|9873.5|9834.1|9867.2|9827.8|0
1656895200000|2022-07-04 00:40:00|9875.8|9836.4|9889.3|9849.9|9893.9|9854.5|9875.8|9836.4|0
1656895500000|2022-07-04 00:45:00|9891.7|9852.3|9879.8|9840.4|9891.7|9852.3|9879.8|9840.4|0
1656895800000|2022-07-04 00:50:00|9880.2|9840.8|9906.1|9866.5|9907|9867.4|9879.6|9840.2|0
1656896100000|2022-07-04 00:55:00|9910|9870.4|9908.7|9869.1|9912|9872.4|9905.1|9865.5|0
1656896400000|2022-07-04 01:00:00|9916.9|9877.3|9930.2|9890.6|9934.5|9894.9|9914.3|9874.7|0
1656896700000|2022-07-04 01:05:00|9926.6|9887|9928.5|9888.9|9928.5|9888.9|9914.9|9875.3|0
1656897000000|2022-07-04 01:10:00|9926.3|9886.7|9910.5|9870.9|9926.3|9886.7|9910.5|9870.9|0
1656897300000|2022-07-04 01:15:00|9901.4|9861.8|9885.4|9846|9901.4|9861.8|9885.4|9846|0
1656897600000|2022-07-04 01:20:00|9882.1|9842.7|9884.2|9844.8|9888.1|9848.7|9879.8|9840.4|0
1656897900000|2022-07-04 01:25:00|9888.3|9848.9|9898.9|9859.3|9899.8|9860.2|9886.3|9846.9|0
1656898200000|2022-07-04 01:30:00|9892.5|9853.1|9877|9837.6|9892.5|9853.1|9871.9|9832.5|0
1656898500000|2022-07-04 01:35:00|9870.4|9831|9868.4|9829|9870.4|9831|9861.7|9822.3|0
1656898800000|2022-07-04 01:40:00|9866.5|9827.1|9869.1|9829.7|9869.1|9829.7|9864.9|9825.5|0
1656899100000|2022-07-04 01:45:00|9880.1|9840.7|9889.5|9850.1|9889.5|9850.1|9876.5|9837.1|0
1656899400000|2022-07-04 01:50:00|9891.7|9852.3|9932|9892.4|9932|9892.4|9891.7|9852.3|0
1656899700000|2022-07-04 01:55:00|9936.3|9896.7|9953|9913.2|9960.2|9920.4|9936.3|9896.7|0
1656900000000|2022-07-04 02:00:00|9953.7|9913.9|9959.8|9920|9963.3|9923.5|9951.2|9911.4|0
1656900300000|2022-07-04 02:05:00|9956.6|9916.8|9966.6|9926.8|9966.6|9926.8|9950.9|9911.1|0
1656900600000|2022-07-04 02:10:00|9979.5|9939.7|9970.9|9931.1|9984.5|9944.7|9970.9|9931.1|0
1656900900000|2022-07-04 02:15:00|9968.1|9928.3|9937.3|9897.7|9968.1|9928.3|9937.3|9897.7|0
1656901200000|2022-07-04 02:20:00|9933.1|9893.5|9942.4|9902.8|9942.4|9902.8|9931.2|9891.6|0
1656901500000|2022-07-04 02:25:00|9940|9900.4|9933.4|9893.8|9944.5|9904.9|9933.4|9893.8|0
1656901800000|2022-07-04 02:30:00|9935.9|9896.3|9932.5|9892.9|9936.4|9896.8|9930.4|9890.8|0
1656902100000|2022-07-04 02:35:00|9932.9|9893.3|9917.3|9877.7|9933.8|9894.2|9914.6|9875|0
1656902400000|2022-07-04 02:40:00|9924.4|9884.8|9941.9|9902.3|9944.5|9904.9|9924.4|9884.8|0
1656902700000|2022-07-04 02:45:00|9926.6|9887|9935.9|9896.3|9935.9|9896.3|9916.2|9876.6|0
1656903000000|2022-07-04 02:50:00|9932.6|9893|9936.6|9897|9940.1|9900.5|9931.5|9891.9|0
1656903300000|2022-07-04 02:55:00|9934.9|9895.3|9941.8|9902.2|9945.6|9905.8|9932.3|9892.7|0
1656903600000|2022-07-04 03:00:00|9936.7|9897.1|9944.2|9904.6|9944.2|9904.6|9934.7|9895.1|0
1656903900000|2022-07-04 03:05:00|9939.7|9900.1|9954.1|9914.3|9954.1|9914.3|9939.7|9900.1|0
1656904200000|2022-07-04 03:10:00|9955.7|9915.9|9961.4|9921.6|9964.4|9924.6|9953.4|9913.6|0
1656904500000|2022-07-04 03:15:00|9958.8|9919|9959.4|9919.6|9966.8|9927|9953.1|9913.3|0
1656904800000|2022-07-04 03:20:00|9960.8|9921|9959.3|9919.5|9961|9921.2|9955.2|9915.4|0
1656905100000|2022-07-04 03:25:00|9959.1|9919.3|9965.5|9925.7|9965.5|9925.7|9959.1|9919.3|0
1656905400000|2022-07-04 03:30:00|9966.2|9926.4|9970.5|9930.7|9970.5|9930.7|9964.3|9924.5|0
1656905700000|2022-07-04 03:35:00|9971.5|9931.7|9979.9|9940.1|9979.9|9940.1|9970.3|9930.5|0
1656906000000|2022-07-04 03:40:00|9980|9940.2|9976.6|9936.8|9986.8|9947|9974.6|9934.8|0
1656906300000|2022-07-04 03:45:00|9975|9935.2|9982.3|9942.5|9984.2|9944.4|9975|9935.2|0
1656906600000|2022-07-04 03:50:00|9980.5|9940.7|9985.6|9945.8|9989.4|9949.6|9976.8|9937|0
1656906900000|2022-07-04 03:55:00|9986|9946.2|9981.8|9942|9986.2|9946.4|9978.9|9939.1|0
1656907200000|2022-07-04 04:00:00|9983.6|9943.8|9990.3|9950.5|9996.6|9956.6|9983.6|9943.8|0
1656907500000|2022-07-04 04:05:00|9992.1|9952.3|9998.8|9958.8|9998.8|9958.8|9991.7|9951.9|0
1656907800000|2022-07-04 04:10:00|9998.9|9958.9|9980.7|9940.9|9999.9|9959.9|9980.7|9940.9|0
1656908100000|2022-07-04 04:15:00|9982.3|9942.5|9981.2|9941.4|9982.6|9942.8|9979.9|9940.1|0
1656908400000|2022-07-04 04:20:00|9978.9|9939.1|9965.6|9925.8|9978.9|9939.1|9965.1|9925.3|0
1656908700000|2022-07-04 04:25:00|9964.3|9924.5|9953.4|9913.6|9966.2|9926.4|9950.4|9910.6|0
1656909000000|2022-07-04 04:30:00|9952.9|9913.1|9953|9913.2|9955.7|9915.9|9951.9|9912.1|0
1656909300000|2022-07-04 04:35:00|9933.8|9894.2|9928.7|9889.1|9936.7|9897.1|9928.2|9888.6|0
1656909600000|2022-07-04 04:40:00|9928.5|9888.9|9933.9|9894.3|9934.2|9894.6|9928.5|9888.9|0
1656909900000|2022-07-04 04:45:00|9938|9898.4|9947.1|9907.3|9948.5|9908.7|9938|9898.4|0
1656910200000|2022-07-04 04:50:00|9947.6|9907.8|9942.4|9902.8|9948.1|9908.3|9941.6|9902|0
1656910500000|2022-07-04 04:55:00|9941.9|9902.3|9947.5|9907.7|9948.4|9908.6|9939.6|9900|0
1656910800000|2022-07-04 05:00:00|9945.9|9906.1|9951.9|9912.1|9956.6|9916.8|9943.6|9904|0
1656911100000|2022-07-04 05:05:00|9949.2|9909.4|9957.8|9918|9961.9|9922.1|9949.2|9909.4|0
1656911400000|2022-07-04 05:10:00|9959.5|9919.7|9963.1|9923.3|9965.2|9925.4|9959.5|9919.7|0
1656911700000|2022-07-04 05:15:00|9963.2|9923.4|9977.5|9937.7|9978.7|9938.9|9963.2|9923.4|0
1656912000000|2022-07-04 05:20:00|9974.6|9934.8|9984.4|9944.6|9988.3|9948.5|9974.6|9934.8|0
1656912300000|2022-07-04 05:25:00|9990.2|9950.4|10002.4|9962.4|10002.4|9962.4|9990.2|9950.4|0
1656912600000|2022-07-04 05:30:00|9995.9|9955.9|9975.7|9935.9|9995.9|9955.9|9975.7|9935.9|0
1656912900000|2022-07-04 05:35:00|9974.7|9934.9|9983.9|9944.1|9983.9|9944.1|9974.7|9934.9|0
1656913200000|2022-07-04 05:40:00|9984.2|9944.4|9980.3|9940.5|9987.7|9947.9|9980.3|9940.5|0
1656913500000|2022-07-04 05:45:00|9978.9|9939.1|9960.9|9921.1|9978.9|9939.1|9960.9|9921.1|0
1656913800000|2022-07-04 05:50:00|9962.7|9922.9|9965.7|9925.9|9965.7|9925.9|9959.3|9919.5|0
1656914100000|2022-07-04 05:55:00|9965.3|9925.5|9955.1|9915.3|9966.5|9926.7|9955.1|9915.3|0
1656979800000|2022-07-05 00:10:00|10006|9966|10026|9986|10033.9|9993.9|10006|9966|0
1656980100000|2022-07-05 00:15:00|10032.8|9992.8|10056.7|10016.5|10062.2|10022|10032.8|9992.8|0
1656980400000|2022-07-05 00:20:00|10059.8|10019.6|10051.4|10011.2|10071.7|10031.5|10049.2|10009|0
1656980700000|2022-07-05 00:25:00|10046.3|10006.1|10055.5|10015.3|10057.5|10017.3|10046.3|10006.1|0
1656981000000|2022-07-05 00:30:00|10062.2|10022|10068.1|10027.9|10069.6|10029.4|10050|10009.8|0
1656981300000|2022-07-05 00:35:00|10068.7|10028.5|10049.5|10009.3|10082.2|10042|10049.5|10009.3|0
1656981600000|2022-07-05 00:40:00|10049.9|10009.7|10075|10034.8|10075|10034.8|10048.3|10008.1|0
1656981900000|2022-07-05 00:45:00|10065.3|10025.1|10099.3|10058.9|10105.2|10064.8|10065.3|10025.1|0
1656982200000|2022-07-05 00:50:00|10096.8|10056.4|10127.2|10086.8|10127.2|10086.8|10096.8|10056.4|0
1656982500000|2022-07-05 00:55:00|10126.6|10086.2|10124.9|10084.5|10129.1|10088.7|10119.2|10078.8|0
1656982800000|2022-07-05 01:00:00|10117.9|10077.5|10129.8|10089.4|10134.4|10094|10110.4|10070|0
1656983100000|2022-07-05 01:05:00|10129.5|10089.1|10135.8|10095.4|10137|10096.6|10127|10086.6|0
1656983400000|2022-07-05 01:10:00|10131|10090.6|10154.1|10113.5|10154.1|10113.5|10131|10090.6|0
1656983700000|2022-07-05 01:15:00|10154.6|10114|10182.5|10141.9|10182.5|10141.9|10154.6|10114|0
1656984000000|2022-07-05 01:20:00|10179.1|10138.5|10179.8|10139.2|10185.4|10144.8|10178.7|10138.1|0
1656984300000|2022-07-05 01:25:00|10184.5|10143.9|10167|10126.4|10184.5|10143.9|10165.5|10124.9|0
1656984600000|2022-07-05 01:30:00|10167.4|10126.8|10173.8|10133.2|10174.7|10134.1|10167.4|10126.8|0
1656984900000|2022-07-05 01:35:00|10173|10132.4|10182.9|10142.3|10182.9|10142.3|10170.5|10129.9|0
1656985200000|2022-07-05 01:40:00|10184.8|10144.2|10182.4|10141.8|10187|10146.4|10170|10129.4|0
1656985500000|2022-07-05 01:45:00|10194.7|10154.1|10191.6|10151|10198.4|10157.6|10191.6|10151|0
1656985800000|2022-07-05 01:50:00|10200.6|10159.8|10230.7|10189.9|10230.7|10189.9|10200.6|10159.8|0
1656986100000|2022-07-05 01:55:00|10228.3|10187.5|10261.8|10220.8|10261.8|10220.8|10228.3|10187.5|0
1656986400000|2022-07-05 02:00:00|10256.4|10215.4|10269.3|10228.3|10274.7|10233.7|10256.4|10215.4|0
1656986700000|2022-07-05 02:05:00|10273.4|10232.4|10282.1|10241.1|10284.2|10243.2|10267|10226|0
1656987000000|2022-07-05 02:10:00|10282.3|10241.3|10303.2|10262|10309.3|10268.1|10282.3|10241.3|0
1656987300000|2022-07-05 02:15:00|10293.3|10252.3|10291.4|10250.4|10305.6|10264.4|10286.5|10245.5|0
1656987600000|2022-07-05 02:20:00|10293.5|10252.5|10259.6|10218.6|10293.5|10252.5|10250.5|10209.5|0
1656987900000|2022-07-05 02:25:00|10271.7|10230.7|10289.9|10248.9|10291.2|10250.2|10271.7|10230.7|0
1656988200000|2022-07-05 02:30:00|10288.4|10247.4|10249.1|10208.1|10288.4|10247.4|10249.1|10208.1|0
1656988500000|2022-07-05 02:35:00|10245.2|10204.4|10244.7|10203.9|10252.3|10211.3|10244.1|10203.3|0
1656988800000|2022-07-05 02:40:00|10242.4|10201.6|10233.3|10192.5|10242.8|10202|10233.3|10192.5|0
1656989100000|2022-07-05 02:45:00|10233.1|10192.3|10252.5|10211.5|10257.7|10216.7|10233.1|10192.3|0
1656989400000|2022-07-05 02:50:00|10252.4|10211.4|10246.7|10205.7|10252.4|10211.4|10241|10200.2|0
1656989700000|2022-07-05 02:55:00|10244.7|10203.9|10222.8|10182|10244.7|10203.9|10222.8|10182|0
1656990000000|2022-07-05 03:00:00|10220.8|10180|10225.4|10184.6|10230.2|10189.4|10220.6|10179.8|0
1656990300000|2022-07-05 03:05:00|10223.3|10182.5|10209.8|10169|10224.6|10183.8|10209.8|10169|0
1656990600000|2022-07-05 03:10:00|10216.4|10175.6|10221.2|10180.4|10221.2|10180.4|10210.1|10169.3|0
1656990900000|2022-07-05 03:15:00|10219.6|10178.8|10203.1|10162.3|10219.6|10178.8|10201.3|10160.5|0
1656991200000|2022-07-05 03:20:00|10201.7|10160.9|10201.5|10160.7|10211.6|10170.8|10201.5|10160.7|0
1656991500000|2022-07-05 03:25:00|10204.4|10163.6|10231.1|10190.3|10240.1|10199.3|10202.7|10161.9|0
1656991800000|2022-07-05 03:30:00|10225.2|10184.4|10228.1|10187.3|10239.2|10198.4|10225.2|10184.4|0
1656992100000|2022-07-05 03:35:00|10221.5|10180.7|10207.9|10167.1|10222.3|10181.5|10207.9|10167.1|0
1656992400000|2022-07-05 03:40:00|10203|10162.2|10200.2|10159.4|10203|10162.2|10196.2|10155.4|0
1656992700000|2022-07-05 03:45:00|10199.2|10158.4|10193|10152.4|10204.9|10164.1|10190.6|10150|0
1656993000000|2022-07-05 03:50:00|10187.8|10147.2|10181|10140.4|10191.3|10150.7|10180.8|10140.2|0
1656993300000|2022-07-05 03:55:00|10177.1|10136.5|10168.3|10127.7|10177.1|10136.5|10165.9|10125.3|0
1656993600000|2022-07-05 04:00:00|10163.3|10122.7|10176.1|10135.5|10176.2|10135.6|10160.3|10119.7|0
1656993900000|2022-07-05 04:05:00|10169.3|10128.7|10172|10131.4|10176.7|10136.1|10168.8|10128.2|0
1656994200000|2022-07-05 04:10:00|10170.1|10129.5|10175.6|10135|10183.3|10142.7|10167.6|10127|0
1656994500000|2022-07-05 04:15:00|10178.3|10137.7|10166|10125.4|10178.3|10137.7|10163.5|10122.9|0
1656994800000|2022-07-05 04:20:00|10175.6|10135|10176.7|10136.1|10180.4|10139.8|10175.6|10135|0
1656995100000|2022-07-05 04:25:00|10176|10135.4|10188.9|10148.3|10188.9|10148.3|10174.5|10133.9|0
1656995400000|2022-07-05 04:30:00|10191.2|10150.6|10224.5|10183.7|10226.5|10185.7|10191.2|10150.6|0
1656995700000|2022-07-05 04:35:00|10223.4|10182.6|10229.7|10188.9|10232.5|10191.7|10223.2|10182.4|0
1656996000000|2022-07-05 04:40:00|10232.5|10191.7|10213.6|10172.8|10232.5|10191.7|10212.8|10172|0
1656996300000|2022-07-05 04:45:00|10207.9|10167.1|10209.2|10168.4|10215.8|10175|10207.9|10167.1|0
1656996600000|2022-07-05 04:50:00|10206.4|10165.6|10212.8|10172|10217.5|10176.7|10206.4|10165.6|0
1656996900000|2022-07-05 04:55:00|10210.9|10170.1|10209.7|10168.9|10210.9|10170.1|10199.8|10159|0
1656997200000|2022-07-05 05:00:00|10207.3|10166.5|10213.8|10173|10216.6|10175.8|10207.3|10166.5|0
1656997500000|2022-07-05 05:05:00|10214.6|10173.8|10209.4|10168.6|10218.5|10177.7|10207.4|10166.6|0
1656997800000|2022-07-05 05:10:00|10208.1|10167.3|10203.4|10162.6|10208.8|10168|10200.4|10159.6|0
1656998100000|2022-07-05 05:15:00|10203.9|10163.1|10194.8|10154.2|10210.6|10169.8|10194.8|10154.2|0
1656998400000|2022-07-05 05:20:00|10194.7|10154.1|10180.6|10140|10194.7|10154.1|10180.6|10140|0
1656998700000|2022-07-05 05:25:00|10180|10139.4|10203.2|10162.4|10203.2|10162.4|10179|10138.4|0
1656999000000|2022-07-05 05:30:00|10202.9|10162.1|10196.7|10155.9|10204.4|10163.6|10196.7|10155.9|0
1656999300000|2022-07-05 05:35:00|10188.8|10148.2|10202.6|10161.8|10206.3|10165.5|10188.8|10148.2|0
1656999600000|2022-07-05 05:40:00|10205.5|10164.7|10198.3|10157.5|10207.3|10166.5|10198.1|10157.3|0
1656999900000|2022-07-05 05:45:00|10203.2|10162.4|10210.5|10169.7|10210.5|10169.7|10201.8|10161|0
1657000200000|2022-07-05 05:50:00|10208.4|10167.6|10197.5|10156.7|10211|10170.2|10197.5|10156.7|0
1657000500000|2022-07-05 05:55:00|10197|10156.2|10191.4|10150.8|10204|10163.2|10191.4|10150.8|0
1657066200000|2022-07-06 00:10:00|9859|9819.6|9776.2|9737.2|9859|9819.6|9776.2|9737.2|0
1657066500000|2022-07-06 00:15:00|9767.6|9728.6|9772.2|9733.2|9795.5|9756.3|9767.6|9728.6|0
1657066800000|2022-07-06 00:20:00|9779.4|9740.4|9762|9723|9779.4|9740.4|9751.5|9712.5|0
1657067100000|2022-07-06 00:25:00|9752.4|9713.4|9757.4|9718.4|9759.9|9720.9|9740.6|9701.8|0
1657067400000|2022-07-06 00:30:00|9766.4|9727.4|9736.5|9697.7|9766.4|9727.4|9730.9|9692.1|0
1657067700000|2022-07-06 00:35:00|9738.7|9699.9|9692.4|9653.8|9738.7|9699.9|9687.3|9648.7|0
1657068000000|2022-07-06 00:40:00|9694.2|9655.6|9734.5|9695.7|9734.5|9695.7|9694.2|9655.6|0
1657068300000|2022-07-06 00:45:00|9747.5|9708.5|9744.9|9705.9|9764.4|9725.4|9743.1|9704.3|0
1657068600000|2022-07-06 00:50:00|9740.5|9701.7|9732.3|9693.5|9750.2|9711.2|9732.3|9693.5|0
1657068900000|2022-07-06 00:55:00|9721|9682.2|9706.9|9668.1|9726.2|9687.4|9706.9|9668.1|0
1657069200000|2022-07-06 01:00:00|9713|9674.2|9748.8|9709.8|9748.8|9709.8|9704.9|9666.1|0
1657069500000|2022-07-06 01:05:00|9749.4|9710.4|9759.2|9720.2|9763.9|9724.9|9749.4|9710.4|0
1657069800000|2022-07-06 01:10:00|9762.7|9723.7|9794.1|9755.1|9794.1|9755.1|9756.7|9717.7|0
1657070100000|2022-07-06 01:15:00|9796|9756.8|9805.3|9766.1|9807|9767.8|9789.4|9750.4|0
1657070400000|2022-07-06 01:20:00|9806.7|9767.5|9801|9761.8|9810.4|9771.2|9799.9|9760.7|0
1657070700000|2022-07-06 01:25:00|9805.9|9766.7|9781.6|9742.6|9805.9|9766.7|9781.6|9742.6|0
1657071000000|2022-07-06 01:30:00|9783.3|9744.3|9767|9728|9784.5|9745.5|9767|9728|0
1657071300000|2022-07-06 01:35:00|9768.1|9729.1|9733.8|9695|9770.4|9731.4|9733.8|9695|0
1657071600000|2022-07-06 01:40:00|9728.4|9689.6|9740.5|9701.7|9740.5|9701.7|9728.4|9689.6|0
1657071900000|2022-07-06 01:45:00|9741.2|9702.4|9738.7|9699.9|9741.2|9702.4|9735.2|9696.4|0
1657072200000|2022-07-06 01:50:00|9737.1|9698.3|9727.7|9688.9|9738.7|9699.9|9725|9686.2|0
1657072500000|2022-07-06 01:55:00|9743.3|9704.5|9736|9697.2|9743.3|9704.5|9735.2|9696.4|0
1657072800000|2022-07-06 02:00:00|9733.2|9694.4|9746|9707|9753.8|9714.8|9733.2|9694.4|0
1657073100000|2022-07-06 02:05:00|9743|9704.2|9743.1|9704.3|9751.5|9712.5|9742.9|9704.1|0
1657073400000|2022-07-06 02:10:00|9742.7|9703.9|9720.1|9681.3|9742.7|9703.9|9720.1|9681.3|0
1657073700000|2022-07-06 02:15:00|9717.9|9679.1|9692|9653.4|9717.9|9679.1|9691.6|9653|0
1657074000000|2022-07-06 02:20:00|9693.7|9655.1|9688.7|9650.1|9693.7|9655.1|9686|9647.4|0
1657074300000|2022-07-06 02:25:00|9686.1|9647.5|9692.2|9653.6|9693.4|9654.8|9686.1|9647.5|0
1657074600000|2022-07-06 02:30:00|9693|9654.4|9699.6|9660.8|9699.6|9660.8|9690.5|9651.9|0
1657074900000|2022-07-06 02:35:00|9698.5|9659.7|9680.2|9641.6|9698.5|9659.7|9680.2|9641.6|0
1657075200000|2022-07-06 02:40:00|9670.9|9632.3|9660.3|9621.7|9670.9|9632.3|9660.3|9621.7|0
1657075500000|2022-07-06 02:45:00|9659.1|9620.5|9633.2|9594.8|9659.1|9620.5|9633.2|9594.8|0
1657075800000|2022-07-06 02:50:00|9629.1|9590.7|9618.2|9579.8|9630.6|9592.2|9612|9573.6|0
1657076100000|2022-07-06 02:55:00|9619.2|9580.8|9623.3|9584.9|9631.7|9593.3|9619.2|9580.8|0
1657076400000|2022-07-06 03:00:00|9624.6|9586.2|9609.5|9571.1|9625.8|9587.4|9609.5|9571.1|0
1657076700000|2022-07-06 03:05:00|9612.5|9574.1|9596.6|9558.2|9612.5|9574.1|9596.3|9557.9|0
1657077000000|2022-07-06 03:10:00|9596.1|9557.7|9595.9|9557.5|9596.1|9557.7|9585.3|9547.1|0
1657077300000|2022-07-06 03:15:00|9593.2|9555|9596.1|9557.7|9603.8|9565.4|9593.1|9554.9|0
1657077600000|2022-07-06 03:20:00|9597.4|9559|9621.2|9582.8|9621.2|9582.8|9597.4|9559|0
1657077900000|2022-07-06 03:25:00|9622.7|9584.3|9622.5|9584.1|9627.2|9588.8|9611.5|9573.1|0
1657078200000|2022-07-06 03:30:00|9625.2|9586.8|9618|9579.6|9626.1|9587.7|9614.9|9576.5|0
1657078500000|2022-07-06 03:35:00|9618.8|9580.4|9626.3|9587.9|9631.1|9592.7|9617.7|9579.3|0
1657078800000|2022-07-06 03:40:00|9630.7|9592.3|9634.1|9595.7|9636.2|9597.8|9629.9|9591.5|0
1657079100000|2022-07-06 03:45:00|9637.2|9598.8|9658|9619.4|9658|9619.4|9637.2|9598.8|0
1657079400000|2022-07-06 03:50:00|9659.5|9620.9|9648.3|9609.7|9659.5|9620.9|9643.3|9604.9|0
1657079700000|2022-07-06 03:55:00|9648.8|9610.2|9658.9|9620.3|9658.9|9620.3|9642.6|9604.2|0
1657080000000|2022-07-06 04:00:00|9656.1|9617.5|9635.7|9597.3|9656.1|9617.5|9635.7|9597.3|0
1657080300000|2022-07-06 04:05:00|9638|9599.6|9648.8|9610.2|9649.5|9610.9|9635.2|9596.8|0
1657080600000|2022-07-06 04:10:00|9644.1|9605.7|9658.3|9619.7|9658.3|9619.7|9643.6|9605.2|0
1657080900000|2022-07-06 04:15:00|9654.9|9616.3|9649.8|9611.2|9654.9|9616.3|9640.9|9602.5|0
1657081200000|2022-07-06 04:20:00|9648.3|9609.7|9650.1|9611.5|9652.2|9613.6|9640.1|9601.7|0
1657081500000|2022-07-06 04:25:00|9650.7|9612.1|9651.5|9612.9|9659.4|9620.8|9644.4|9605.8|0
1657081800000|2022-07-06 04:30:00|9655.6|9617|9643.3|9604.9|9656.5|9617.9|9643.3|9604.9|0
1657082100000|2022-07-06 04:35:00|9643.1|9604.7|9630.9|9592.5|9643.1|9604.7|9630.9|9592.5|0
1657082400000|2022-07-06 04:40:00|9628.4|9590|9632.7|9594.3|9638.4|9600|9627.5|9589.1|0
1657082700000|2022-07-06 04:45:00|9627.3|9588.9|9616.2|9577.8|9627.8|9589.4|9615.7|9577.3|0
1657083000000|2022-07-06 04:50:00|9615.2|9576.8|9621.8|9583.4|9623.8|9585.4|9615.2|9576.8|0
1657083300000|2022-07-06 04:55:00|9623.9|9585.5|9628.8|9590.4|9629.4|9591|9623.9|9585.5|0
1657083600000|2022-07-06 05:00:00|9624.3|9585.9|9630.2|9591.8|9633.4|9595|9624.3|9585.9|0
1657083900000|2022-07-06 05:05:00|9636.1|9597.7|9633|9594.6|9636.1|9597.7|9633|9594.6|0
1657084200000|2022-07-06 05:10:00|9634.2|9595.8|9629.3|9590.9|9634.2|9595.8|9629.3|9590.9|0
1657084500000|2022-07-06 05:15:00|9628.5|9590.1|9626.8|9588.4|9628.5|9590.1|9623.7|9585.3|0
1657084800000|2022-07-06 05:20:00|9625.6|9587.2|9617.9|9579.5|9627.3|9588.9|9607.7|9569.3|0
1657085100000|2022-07-06 05:25:00|9620.4|9582|9628.1|9589.7|9628.1|9589.7|9613.4|9575|0
1657085400000|2022-07-06 05:30:00|9630|9591.6|9635.5|9597.1|9635.5|9597.1|9625.6|9587.2|0
1657085700000|2022-07-06 05:35:00|9633.1|9594.7|9642.8|9604.4|9644.7|9606.1|9631.9|9593.5|0
1657086000000|2022-07-06 05:40:00|9645.5|9606.9|9642.7|9604.3|9645.5|9606.9|9638.3|9599.9|0
1657086300000|2022-07-06 05:45:00|9641.5|9603.1|9635.4|9597|9641.5|9603.1|9630.5|9592.1|0
1657086600000|2022-07-06 05:50:00|9633.8|9595.4|9588.3|9550.1|9635.7|9597.3|9588.3|9550.1|0
1657086900000|2022-07-06 05:55:00|9584.8|9546.6|9592.6|9554.4|9597.5|9559.1|9584.8|9546.6|0
1657152600000|2022-07-07 00:10:00|9609.2|9570.8|9569.2|9531|9609.2|9570.8|9567.6|9529.4|0
1657152900000|2022-07-07 00:15:00|9561.1|9522.9|9583|9544.8|9583|9544.8|9554.1|9515.9|0
1657153200000|2022-07-07 00:20:00|9584.9|9546.7|9568.2|9530|9584.9|9546.7|9563.1|9524.9|0
1657153500000|2022-07-07 00:25:00|9567.4|9529.2|9596.3|9557.9|9604.9|9566.5|9567.4|9529.2|0
1657153800000|2022-07-07 00:30:00|9601.1|9562.7|9620.4|9582|9620.4|9582|9601.1|9562.7|0
1657154100000|2022-07-07 00:35:00|9618.9|9580.5|9627.6|9589.2|9632.9|9594.5|9616.6|9578.2|0
1657154400000|2022-07-07 00:40:00|9630.3|9591.9|9614|9575.6|9634.9|9596.5|9613.5|9575.1|0
1657154700000|2022-07-07 00:45:00|9615.7|9577.3|9618.7|9580.3|9626.6|9588.2|9615.7|9577.3|0
1657155000000|2022-07-07 00:50:00|9617.9|9579.5|9594.8|9556.4|9617.9|9579.5|9594.8|9556.4|0
1657155300000|2022-07-07 00:55:00|9591|9552.8|9592.4|9554.2|9596.1|9557.7|9588.2|9550|0
1657155600000|2022-07-07 01:00:00|9592.5|9554.3|9586.2|9548|9597.3|9558.9|9585.7|9547.5|0
1657155900000|2022-07-07 01:05:00|9585.1|9546.9|9570.5|9532.3|9585.1|9546.9|9570.5|9532.3|0
1657156200000|2022-07-07 01:10:00|9569.2|9531|9543.4|9505.4|9569.2|9531|9543.4|9505.4|0
1657156500000|2022-07-07 01:15:00|9530.5|9492.5|9555.8|9517.6|9555.8|9517.6|9529|9491|0
1657156800000|2022-07-07 01:20:00|9547.2|9509|9552.4|9514.2|9552.4|9514.2|9541.2|9503.2|0
1657157100000|2022-07-07 01:25:00|9551.1|9512.9|9534.5|9496.5|9552.6|9514.4|9534.5|9496.5|0
1657157400000|2022-07-07 01:30:00|9534.7|9496.7|9556.3|9518.1|9556.5|9518.3|9531.6|9493.6|0
1657157700000|2022-07-07 01:35:00|9554.8|9516.6|9560|9521.8|9565.7|9527.5|9548.4|9510.2|0
1657158000000|2022-07-07 01:40:00|9556.5|9518.3|9548.4|9510.2|9561.1|9522.9|9548.3|9510.1|0
1657158300000|2022-07-07 01:45:00|9551.3|9513.1|9538.7|9500.7|9551.3|9513.1|9538.7|9500.7|0
1657158600000|2022-07-07 01:50:00|9539.9|9501.9|9565.6|9527.4|9565.6|9527.4|9539.9|9501.9|0
1657158900000|2022-07-07 01:55:00|9566.4|9528.2|9565.2|9527|9566.4|9528.2|9559.5|9521.3|0
1657159200000|2022-07-07 02:00:00|9564.8|9526.6|9573.4|9535.2|9580.3|9542.1|9561.5|9523.3|0
1657159500000|2022-07-07 02:05:00|9573.7|9535.5|9561.1|9522.9|9573.7|9535.5|9558.8|9520.6|0
1657159800000|2022-07-07 02:10:00|9566.1|9527.9|9567.8|9529.6|9569.7|9531.5|9563.5|9525.3|0
1657160100000|2022-07-07 02:15:00|9576.8|9538.6|9583.6|9545.4|9583.6|9545.4|9575.4|9537.2|0
1657160400000|2022-07-07 02:20:00|9582|9543.8|9582.9|9544.7|9583.4|9545.2|9574.3|9536.1|0
1657160700000|2022-07-07 02:25:00|9580.8|9542.6|9576.3|9538.1|9580.8|9542.6|9567.1|9528.9|0
1657161000000|2022-07-07 02:30:00|9574.4|9536.2|9595.9|9557.5|9600.1|9561.7|9574.4|9536.2|0
1657161300000|2022-07-07 02:35:00|9591.6|9553.4|9590.6|9552.4|9594|9555.8|9586.8|9548.6|0
1657161600000|2022-07-07 02:40:00|9592.4|9554.2|9591.6|9553.4|9592.4|9554.2|9583.9|9545.7|0
1657161900000|2022-07-07 02:45:00|9590|9551.8|9588.7|9550.5|9594.8|9556.4|9586.5|9548.3|0
1657162200000|2022-07-07 02:50:00|9593.4|9555.2|9589.7|9551.5|9594.8|9556.4|9586.7|9548.5|0
1657162500000|2022-07-07 02:55:00|9589.9|9551.7|9593.3|9555.1|9595.3|9556.9|9589.9|9551.7|0
1657162800000|2022-07-07 03:00:00|9594.4|9556|9589.3|9551.1|9594.4|9556|9589.3|9551.1|0
1657163100000|2022-07-07 03:05:00|9590.5|9552.3|9582.5|9544.3|9590.5|9552.3|9582.5|9544.3|0
1657163400000|2022-07-07 03:10:00|9581.4|9543.2|9583.2|9545|9583.2|9545|9578.2|9540|0
1657163700000|2022-07-07 03:15:00|9581.4|9543.2|9581.1|9542.9|9587.4|9549.2|9580|9541.8|0
1657164000000|2022-07-07 03:20:00|9581.5|9543.3|9593.4|9555.2|9593.4|9555.2|9581.5|9543.3|0
1657164300000|2022-07-07 03:25:00|9593.8|9555.6|9589.7|9551.5|9595.9|9557.5|9586.2|9548|0
1657164600000|2022-07-07 03:30:00|9588.5|9550.3|9586.6|9548.4|9591.7|9553.5|9585|9546.8|0
1657164900000|2022-07-07 03:35:00|9585.2|9547|9582.5|9544.3|9589.2|9551|9582.5|9544.3|0
1657165200000|2022-07-07 03:40:00|9583.1|9544.9|9563.4|9525.2|9583.1|9544.9|9562.1|9523.9|0
1657165500000|2022-07-07 03:45:00|9563.2|9525|9548|9509.8|9565.8|9527.6|9546.8|9508.6|0
1657165800000|2022-07-07 03:50:00|9552.5|9514.3|9555.5|9517.3|9560.2|9522|9546.8|9508.6|0
1657166100000|2022-07-07 03:55:00|9548.9|9510.7|9545.4|9507.2|9555.8|9517.6|9545.4|9507.2|0
1657166400000|2022-07-07 04:00:00|9543.2|9505.2|9558.8|9520.6|9563.4|9525.2|9541.3|9503.3|0
1657166700000|2022-07-07 04:05:00|9556.2|9518|9557.8|9519.6|9557.8|9519.6|9550.1|9511.9|0
1657167000000|2022-07-07 04:10:00|9551.7|9513.5|9543.1|9505.1|9551.7|9513.5|9543.1|9505.1|0
1657167300000|2022-07-07 04:15:00|9543.3|9505.3|9546.6|9508.4|9547.7|9509.5|9537.9|9499.9|0
1657167600000|2022-07-07 04:20:00|9546.9|9508.7|9554|9515.8|9554.5|9516.3|9545.3|9507.1|0
1657167900000|2022-07-07 04:25:00|9557.1|9518.9|9566.5|9528.3|9566.5|9528.3|9554|9515.8|0
1657168200000|2022-07-07 04:30:00|9564.3|9526.1|9562.1|9523.9|9569.5|9531.3|9562.1|9523.9|0
1657168500000|2022-07-07 04:35:00|9559.5|9521.3|9562.3|9524.1|9563.8|9525.6|9559.5|9521.3|0
1657168800000|2022-07-07 04:40:00|9560.6|9522.4|9572.8|9534.6|9572.8|9534.6|9560.6|9522.4|0
1657169100000|2022-07-07 04:45:00|9572|9533.8|9578.2|9540|9578.2|9540|9569.5|9531.3|0
1657169400000|2022-07-07 04:50:00|9581|9542.8|9568.8|9530.6|9581|9542.8|9568.8|9530.6|0
1657169700000|2022-07-07 04:55:00|9566.8|9528.6|9568.2|9530|9568.2|9530|9562.7|9524.5|0
1657170000000|2022-07-07 05:00:00|9568.4|9530.2|9564.2|9526|9568.4|9530.2|9561.6|9523.4|0
1657170300000|2022-07-07 05:05:00|9563|9524.8|9567|9528.8|9567|9528.8|9555.6|9517.4|0
1657170600000|2022-07-07 05:10:00|9574.4|9536.2|9585.7|9547.5|9585.7|9547.5|9574.4|9536.2|0
1657170900000|2022-07-07 05:15:00|9583.2|9545|9591.7|9553.5|9592.8|9554.6|9583.2|9545|0
1657171200000|2022-07-07 05:20:00|9592.2|9554|9605.8|9567.4|9605.8|9567.4|9592.2|9554|0
1657171500000|2022-07-07 05:25:00|9598|9559.6|9599.2|9560.8|9599.6|9561.2|9595.5|9557.1|0
1657171800000|2022-07-07 05:30:00|9600.8|9562.4|9592.1|9553.9|9600.8|9562.4|9589.2|9551|0
1657172100000|2022-07-07 05:35:00|9587.6|9549.4|9585.1|9546.9|9593.1|9554.9|9584.9|9546.7|0
1657172400000|2022-07-07 05:40:00|9583.8|9545.6|9581.2|9543|9586.1|9547.9|9579.1|9540.9|0
1657172700000|2022-07-07 05:45:00|9578.3|9540.1|9588.8|9550.6|9590|9551.8|9578.3|9540.1|0
1657173000000|2022-07-07 05:50:00|9585.7|9547.5|9578.3|9540.1|9588.8|9550.6|9578.3|9540.1|0
1657173300000|2022-07-07 05:55:00|9578.7|9540.5|9581.7|9543.5|9581.7|9543.5|9569.5|9531.3|0
1657239000000|2022-07-08 00:10:00|9871.5|9832.1|9823.6|9784.4|9871.5|9832.1|9814.3|9775.1|0
1657239300000|2022-07-08 00:15:00|9834.6|9795.4|9878.1|9838.7|9878.1|9838.7|9834.6|9795.4|0
1657239600000|2022-07-08 00:20:00|9881.8|9842.4|9873.6|9834.2|9896.7|9857.1|9873.6|9834.2|0
1657239900000|2022-07-08 00:25:00|9879.7|9840.3|9869.5|9830.1|9880.4|9841|9869|9829.6|0
1657240200000|2022-07-08 00:30:00|9869.6|9830.2|9859.7|9820.3|9872|9832.6|9859.5|9820.1|0
1657240500000|2022-07-08 00:35:00|9857.4|9818|9904.7|9865.1|9904.7|9865.1|9857.4|9818|0
1657240800000|2022-07-08 00:40:00|9896.6|9857|9893.2|9853.8|9911.2|9871.6|9893.2|9853.8|0
1657241100000|2022-07-08 00:45:00|9889.9|9850.5|9890.8|9851.4|9894.5|9855.1|9886|9846.6|0
1657241400000|2022-07-08 00:50:00|9886|9846.6|9886|9846.6|9888.3|9848.9|9883.7|9844.3|0
1657241700000|2022-07-08 00:55:00|9887.6|9848.2|9905.7|9866.1|9906|9866.4|9887.6|9848.2|0
1657242000000|2022-07-08 01:00:00|9904.1|9864.5|9886.5|9847.1|9905.3|9865.7|9886.5|9847.1|0
1657242300000|2022-07-08 01:05:00|9883.1|9843.7|9857.5|9818.1|9884.2|9844.8|9857.5|9818.1|0
1657242600000|2022-07-08 01:10:00|9864.5|9825.1|9867.5|9828.1|9867.9|9828.5|9855.2|9815.8|0
1657242900000|2022-07-08 01:15:00|9869.9|9830.5|9865.4|9826|9876.8|9837.4|9864.5|9825.1|0
1657243200000|2022-07-08 01:20:00|9861.8|9822.4|9863.8|9824.4|9865.5|9826.1|9854.9|9815.5|0
1657243500000|2022-07-08 01:25:00|9865.9|9826.5|9858.6|9819.2|9871.2|9831.8|9858.6|9819.2|0
1657243800000|2022-07-08 01:30:00|9862.8|9823.4|9859.3|9819.9|9866.5|9827.1|9859.3|9819.9|0
1657244100000|2022-07-08 01:35:00|9859.9|9820.5|9855.1|9815.7|9861.3|9821.9|9854.1|9814.7|0
1657244400000|2022-07-08 01:40:00|9851.8|9812.4|9855.6|9816.2|9856.2|9816.8|9842.6|9803.4|0
1657244700000|2022-07-08 01:45:00|9855.3|9815.9|9842|9802.8|9861.8|9822.4|9842|9802.8|0
1657245000000|2022-07-08 01:50:00|9840.7|9801.5|9841.1|9801.9|9849.3|9809.9|9840.5|9801.3|0
1657245300000|2022-07-08 01:55:00|9838.8|9799.6|9850.1|9810.7|9850.1|9810.7|9838.8|9799.6|0
1657245600000|2022-07-08 02:00:00|9846|9806.6|9844.3|9805.1|9852.3|9812.9|9844.3|9805.1|0
1657245900000|2022-07-08 02:05:00|9839.3|9800.1|9836.5|9797.3|9839.9|9800.7|9836.2|9797|0
1657246200000|2022-07-08 02:10:00|9832.9|9793.7|9840.3|9801.1|9840.3|9801.1|9832.1|9792.9|0
1657246500000|2022-07-08 02:15:00|9837.3|9798.1|9846.9|9807.5|9846.9|9807.5|9837.3|9798.1|0
1657246800000|2022-07-08 02:20:00|9847.3|9807.9|9853|9813.6|9853|9813.6|9845.4|9806|0
1657247100000|2022-07-08 02:25:00|9854.9|9815.5|9851.6|9812.2|9856.1|9816.7|9851.3|9811.9|0
1657247400000|2022-07-08 02:30:00|9853|9813.6|9840.1|9800.9|9853|9813.6|9840.1|9800.9|0
1657247700000|2022-07-08 02:35:00|9840|9800.8|9842.5|9803.3|9845.7|9806.3|9836.5|9797.3|0
1657248000000|2022-07-08 02:40:00|9843.1|9803.9|9842.4|9803.2|9845.4|9806|9838.1|9798.9|0
1657248300000|2022-07-08 02:45:00|9840.6|9801.4|9838.4|9799.2|9840.6|9801.4|9836.8|9797.6|0
1657248600000|2022-07-08 02:50:00|9836.5|9797.3|9852.8|9813.4|9852.8|9813.4|9835.3|9796.1|0
1657248900000|2022-07-08 02:55:00|9854.4|9815|9839.4|9800.2|9854.4|9815|9839.4|9800.2|0
1657249200000|2022-07-08 03:00:00|9838.5|9799.3|9827.6|9788.4|9838.5|9799.3|9827.6|9788.4|0
1657249500000|2022-07-08 03:05:00|9828.2|9789|9840.4|9801.2|9842.4|9803.2|9828.2|9789|0
1657249800000|2022-07-08 03:10:00|9842.5|9803.3|9847.1|9807.7|9849.1|9809.7|9842.5|9803.3|0
1657250100000|2022-07-08 03:15:00|9845.1|9805.7|9836.5|9797.3|9845.1|9805.7|9836.5|9797.3|0
1657250400000|2022-07-08 03:20:00|9836.1|9796.9|9837.4|9798.2|9840.6|9801.4|9836|9796.8|0
1657250700000|2022-07-08 03:25:00|9839.2|9800|9833.5|9794.3|9839.2|9800|9833.5|9794.3|0
1657251000000|2022-07-08 03:30:00|9826.8|9787.6|9824.4|9785.2|9827.6|9788.4|9817.3|9778.1|0
1657251300000|2022-07-08 03:35:00|9824.3|9785.1|9835.3|9796.1|9835.3|9796.1|9823.3|9784.1|0
1657251600000|2022-07-08 03:40:00|9833.4|9794.2|9828.5|9789.3|9833.4|9794.2|9825|9785.8|0
1657251900000|2022-07-08 03:45:00|9828.7|9789.5|9820.2|9781|9828.7|9789.5|9815.8|9776.6|0
1657252200000|2022-07-08 03:50:00|9820.4|9781.2|9822.6|9783.4|9822.6|9783.4|9810.8|9771.6|0
1657252500000|2022-07-08 03:55:00|9825.4|9786.2|9830.8|9791.6|9830.8|9791.6|9825.4|9786.2|0
1657252800000|2022-07-08 04:00:00|9828.3|9789.1|9831.7|9792.5|9839.9|9800.7|9828.3|9789.1|0
1657253100000|2022-07-08 04:05:00|9833.8|9794.6|9841|9801.8|9841.4|9802.2|9831.5|9792.3|0
1657253400000|2022-07-08 04:10:00|9840.7|9801.5|9842.8|9803.6|9845.6|9806.2|9840.7|9801.5|0
1657253700000|2022-07-08 04:15:00|9843.2|9804|9843.1|9803.9|9843.8|9804.6|9840.9|9801.7|0
1657254000000|2022-07-08 04:20:00|9838.5|9799.3|9841.9|9802.7|9841.9|9802.7|9837.5|9798.3|0
1657254300000|2022-07-08 04:25:00|9841.4|9802.2|9838.9|9799.7|9843.8|9804.6|9838.9|9799.7|0
1657254600000|2022-07-08 04:30:00|9839.7|9800.5|9839.4|9800.2|9840.7|9801.5|9836.1|9796.9|0
1657254900000|2022-07-08 04:35:00|9836.3|9797.1|9834.3|9795.1|9836.6|9797.4|9833.7|9794.5|0
1657255200000|2022-07-08 04:40:00|9831.5|9792.3|9837.1|9797.9|9838.6|9799.4|9831.5|9792.3|0
1657255500000|2022-07-08 04:45:00|9836.2|9797|9830.8|9791.6|9838.2|9799|9827.7|9788.5|0
1657255800000|2022-07-08 04:50:00|9831.9|9792.7|9837.3|9798.1|9839.1|9799.9|9831.7|9792.5|0
1657256100000|2022-07-08 04:55:00|9840.2|9801|9835.9|9796.7|9845.1|9805.7|9835.9|9796.7|0
1657256400000|2022-07-08 05:00:00|9840|9800.8|9831.3|9792.1|9840|9800.8|9831.3|9792.1|0
1657256700000|2022-07-08 05:05:00|9828.8|9789.6|9838.4|9799.2|9841.5|9802.3|9828.3|9789.1|0
1657257000000|2022-07-08 05:10:00|9838.6|9799.4|9840.3|9801.1|9841.7|9802.5|9837.6|9798.4|0
1657257300000|2022-07-08 05:15:00|9839.6|9800.4|9846.3|9806.9|9847.9|9808.5|9839.6|9800.4|0
1657257600000|2022-07-08 05:20:00|9845.9|9806.5|9835.6|9796.4|9845.9|9806.5|9833.9|9794.7|0
1657257900000|2022-07-08 05:25:00|9835.1|9795.9|9834.5|9795.3|9836.6|9797.4|9831.2|9792|0
1657258200000|2022-07-08 05:30:00|9831.8|9792.6|9829.7|9790.5|9833.3|9794.1|9829.7|9790.5|0
1657258500000|2022-07-08 05:35:00|9831.7|9792.5|9826.8|9787.6|9836.6|9797.4|9825|9785.8|0
1657258800000|2022-07-08 05:40:00|9826.6|9787.4|9823.8|9784.6|9828.8|9789.6|9823.8|9784.6|0
1657259100000|2022-07-08 05:45:00|9825.1|9785.9|9822.3|9783.1|9825.1|9785.9|9820.6|9781.4|0
1657259400000|2022-07-08 05:50:00|9820.6|9781.4|9820.2|9781|9822.6|9783.4|9814.9|9775.7|0
1657259700000|2022-07-08 05:55:00|9819.9|9780.7|9811.8|9772.6|9819.9|9780.7|9806|9766.8|0
1657498200000|2022-07-11 00:10:00|9814.6|9775.4|9856.4|9817|9856.4|9817|9814.6|9775.4|0
1657498500000|2022-07-11 00:15:00|9859.8|9820.4|9891.7|9852.3|9893.2|9853.8|9859.8|9820.4|0
1657498800000|2022-07-11 00:20:00|9890.5|9851.1|9915.5|9875.9|9916.9|9877.3|9890.4|9851|0
1657499100000|2022-07-11 00:25:00|9914.3|9874.7|9915.3|9875.7|9925.3|9885.7|9905.2|9865.6|0
1657499400000|2022-07-11 00:30:00|9911.8|9872.2|9916.4|9876.8|9916.4|9876.8|9908.2|9868.6|0
1657499700000|2022-07-11 00:35:00|9919.2|9879.6|9923.4|9883.8|9923.4|9883.8|9911|9871.4|0
1657500000000|2022-07-11 00:40:00|9925.4|9885.8|9936.9|9897.3|9936.9|9897.3|9925.1|9885.5|0
1657500300000|2022-07-11 00:45:00|9935.9|9896.3|9939.4|9899.8|9945.4|9905.6|9935.1|9895.5|0
1657500600000|2022-07-11 00:50:00|9937.6|9898|9937.2|9897.6|9939.6|9900|9932.7|9893.1|0
1657500900000|2022-07-11 00:55:00|9942.8|9903.2|9946|9906.2|9962.8|9923|9942.8|9903.2|0
1657501200000|2022-07-11 01:00:00|9938.7|9899.1|9924.4|9884.8|9942.2|9902.6|9915.5|9875.9|0
1657501500000|2022-07-11 01:05:00|9921|9881.4|9912|9872.4|9921|9881.4|9902.5|9862.9|0
1657501800000|2022-07-11 01:10:00|9912.2|9872.6|9887.6|9848.2|9912.2|9872.6|9882.8|9843.4|0
1657502100000|2022-07-11 01:15:00|9890|9850.6|9846.8|9807.4|9890|9850.6|9846.8|9807.4|0
1657502400000|2022-07-11 01:20:00|9854.6|9815.2|9846.7|9807.3|9856.8|9817.4|9843.2|9804|0
1657502700000|2022-07-11 01:25:00|9847.5|9808.1|9851.6|9812.2|9859.3|9819.9|9847.5|9808.1|0
1657503000000|2022-07-11 01:30:00|9850.5|9811.1|9869.6|9830.2|9869.6|9830.2|9850.5|9811.1|0
1657503300000|2022-07-11 01:35:00|9866|9826.6|9858|9818.6|9870.9|9831.5|9855.9|9816.5|0
1657503600000|2022-07-11 01:40:00|9853.9|9814.5|9875.8|9836.4|9876.5|9837.1|9853.7|9814.3|0
1657503900000|2022-07-11 01:45:00|9876.4|9837|9891.5|9852.1|9891.5|9852.1|9876.4|9837|0
1657504200000|2022-07-11 01:50:00|9886.9|9847.5|9884.3|9844.9|9893|9853.6|9875|9835.6|0
1657504500000|2022-07-11 01:55:00|9888.6|9849.2|9902.7|9863.1|9907.1|9867.5|9880.5|9841.1|0
1657504800000|2022-07-11 02:00:00|9906.6|9867|9899.8|9860.2|9916.3|9876.7|9899.8|9860.2|0
1657505100000|2022-07-11 02:05:00|9905.4|9865.8|9908|9868.4|9912.1|9872.5|9905.4|9865.8|0
1657505400000|2022-07-11 02:10:00|9907.1|9867.5|9906.7|9867.1|9915.4|9875.8|9906.7|9867.1|0
1657505700000|2022-07-11 02:15:00|9912.7|9873.1|9897.6|9858|9916.1|9876.5|9897.6|9858|0
1657506000000|2022-07-11 02:20:00|9884.1|9844.7|9889.1|9849.7|9897.1|9857.5|9884.1|9844.7|0
1657506300000|2022-07-11 02:25:00|9890.7|9851.3|9910.5|9870.9|9910.5|9870.9|9887.5|9848.1|0
1657506600000|2022-07-11 02:30:00|9913.1|9873.5|9911|9871.4|9916|9876.4|9908.4|9868.8|0
1657506900000|2022-07-11 02:35:00|9913.3|9873.7|9903.3|9863.7|9913.3|9873.7|9900.5|9860.9|0
1657507200000|2022-07-11 02:40:00|9902.2|9862.6|9905.9|9866.3|9905.9|9866.3|9901.4|9861.8|0
1657507500000|2022-07-11 02:45:00|9908.4|9868.8|9891.9|9852.5|9910.2|9870.6|9891.9|9852.5|0
1657507800000|2022-07-11 02:50:00|9888.4|9849|9899.8|9860.2|9903.1|9863.5|9888.4|9849|0
1657508100000|2022-07-11 02:55:00|9897.7|9858.1|9896.7|9857.1|9901.6|9862|9896.5|9856.9|0
1657508400000|2022-07-11 03:00:00|9890.5|9851.1|9881.8|9842.4|9896.7|9857.1|9881.8|9842.4|0
1657508700000|2022-07-11 03:05:00|9882.8|9843.4|9881.9|9842.5|9885.7|9846.3|9880.2|9840.8|0
1657509000000|2022-07-11 03:10:00|9883.7|9844.3|9869.3|9829.9|9885.6|9846.2|9869.3|9829.9|0
1657509300000|2022-07-11 03:15:00|9865.2|9825.8|9857.2|9817.8|9865.6|9826.2|9849|9809.6|0
1657509600000|2022-07-11 03:20:00|9856.5|9817.1|9857.6|9818.2|9859.6|9820.2|9854.1|9814.7|0
1657509900000|2022-07-11 03:25:00|9853.5|9814.1|9861.3|9821.9|9864.8|9825.4|9853.5|9814.1|0
1657510200000|2022-07-11 03:30:00|9862|9822.6|9867|9827.6|9867.7|9828.3|9862|9822.6|0
1657510500000|2022-07-11 03:35:00|9865.4|9826|9859.6|9820.2|9868.3|9828.9|9859.6|9820.2|0
1657510800000|2022-07-11 03:40:00|9857.2|9817.8|9839.8|9800.6|9860.7|9821.3|9838.6|9799.4|0
1657511100000|2022-07-11 03:45:00|9838|9798.8|9841.8|9802.6|9848.8|9809.4|9837.8|9798.6|0
1657511400000|2022-07-11 03:50:00|9840.5|9801.3|9825.9|9786.7|9840.5|9801.3|9825.9|9786.7|0
1657511700000|2022-07-11 03:55:00|9832|9792.8|9841.5|9802.3|9841.5|9802.3|9832|9792.8|0
1657512000000|2022-07-11 04:00:00|9853.4|9814|9862.2|9822.8|9866.1|9826.7|9851.3|9811.9|0
1657512300000|2022-07-11 04:05:00|9859.9|9820.5|9867.3|9827.9|9868|9828.6|9858.7|9819.3|0
1657512600000|2022-07-11 04:10:00|9865.9|9826.5|9871.8|9832.4|9873.1|9833.7|9865|9825.6|0
1657512900000|2022-07-11 04:15:00|9871.6|9832.2|9877.3|9837.9|9877.3|9837.9|9868.3|9828.9|0
1657513200000|2022-07-11 04:20:00|9880.3|9840.9|9869.5|9830.1|9880.3|9840.9|9869.5|9830.1|0
1657513500000|2022-07-11 04:25:00|9854.1|9814.7|9841.6|9802.4|9859.8|9820.4|9841.5|9802.3|0
1657513800000|2022-07-11 04:30:00|9843|9803.8|9838.5|9799.3|9843|9803.8|9835.3|9796.1|0
1657514100000|2022-07-11 04:35:00|9841|9801.8|9833.3|9794.1|9841|9801.8|9833.3|9794.1|0
1657514400000|2022-07-11 04:40:00|9833.9|9794.7|9828.3|9789.1|9837.8|9798.6|9828.3|9789.1|0
1657514700000|2022-07-11 04:45:00|9825.4|9786.2|9830.2|9791|9835.2|9796|9825.4|9786.2|0
1657515000000|2022-07-11 04:50:00|9833.9|9794.7|9827|9787.8|9833.9|9794.7|9822.4|9783.2|0
1657515300000|2022-07-11 04:55:00|9826.4|9787.2|9827.8|9788.6|9833.1|9793.9|9825.6|9786.4|0
1657515600000|2022-07-11 05:00:00|9826.9|9787.7|9822|9782.8|9827.8|9788.6|9821.9|9782.7|0
1657515900000|2022-07-11 05:05:00|9822.6|9783.4|9832|9792.8|9832|9792.8|9819.9|9780.7|0
1657516200000|2022-07-11 05:10:00|9827.1|9787.9|9829.7|9790.5|9831.3|9792.1|9826.9|9787.7|0
1657516500000|2022-07-11 05:15:00|9828.5|9789.3|9834.7|9795.5|9840.2|9801|9825.1|9785.9|0
1657516800000|2022-07-11 05:20:00|9835.3|9796.1|9838.6|9799.4|9841.2|9802|9835|9795.8|0
1657517100000|2022-07-11 05:25:00|9837.5|9798.3|9832.5|9793.3|9837.5|9798.3|9829.4|9790.2|0
1657517400000|2022-07-11 05:30:00|9833.7|9794.5|9832.3|9793.1|9835.9|9796.7|9828.5|9789.3|0
1657517700000|2022-07-11 05:35:00|9829.3|9790.1|9825.7|9786.5|9831.5|9792.3|9825.7|9786.5|0
1657518000000|2022-07-11 05:40:00|9825.9|9786.7|9816.6|9777.4|9827.7|9788.5|9814.3|9775.1|0
1657518300000|2022-07-11 05:45:00|9813.3|9774.1|9810|9770.8|9814.9|9775.7|9810|9770.8|0
1657518600000|2022-07-11 05:50:00|9810.1|9770.9|9801.4|9762.2|9813.3|9774.1|9801.4|9762.2|0
1657518900000|2022-07-11 05:55:00|9797.3|9758.1|9786.5|9747.5|9802.2|9763|9782.1|9743.1|0
1657584600000|2022-07-12 00:10:00|9829|9789.8|9920.5|9880.9|9920.5|9880.9|9821.7|9782.5|0
1657584900000|2022-07-12 00:15:00|9916.8|9877.2|9912|9872.4|9928.9|9889.3|9912|9872.4|0
1657585200000|2022-07-12 00:20:00|9903.3|9863.7|9891.3|9851.9|9903.3|9863.7|9890.2|9850.8|0
1657585500000|2022-07-12 00:25:00|9892.7|9853.3|9889.2|9849.8|9898.7|9859.1|9889.2|9849.8|0
1657585800000|2022-07-12 00:30:00|9885.5|9846.1|9884.2|9844.8|9885.5|9846.1|9871.3|9831.9|0
1657586100000|2022-07-12 00:35:00|9888.2|9848.8|9863.5|9824.1|9888.2|9848.8|9863|9823.6|0
1657586400000|2022-07-12 00:40:00|9854.4|9815|9832.7|9793.5|9854.4|9815|9826.5|9787.3|0
1657586700000|2022-07-12 00:45:00|9832.1|9792.9|9847.9|9808.5|9847.9|9808.5|9830.4|9791.2|0
1657587000000|2022-07-12 00:50:00|9836.8|9797.6|9823.1|9783.9|9842.5|9803.3|9823.1|9783.9|0
1657587300000|2022-07-12 00:55:00|9829.5|9790.3|9818.4|9779.2|9836|9796.8|9811|9771.8|0
1657587600000|2022-07-12 01:00:00|9830.6|9791.4|9846|9806.6|9846|9806.6|9830.6|9791.4|0
1657587900000|2022-07-12 01:05:00|9844.4|9805.2|9844.3|9805.1|9856.9|9817.5|9842.4|9803.2|0
1657588200000|2022-07-12 01:10:00|9844.4|9805.2|9857.4|9818|9858.4|9819|9842.9|9803.7|0
1657588500000|2022-07-12 01:15:00|9854.8|9815.4|9862.6|9823.2|9864|9824.6|9854.8|9815.4|0
1657588800000|2022-07-12 01:20:00|9865.3|9825.9|9853.7|9814.3|9870.2|9830.8|9853.7|9814.3|0
1657589100000|2022-07-12 01:25:00|9842.5|9803.3|9845.5|9806.1|9845.5|9806.1|9836.8|9797.6|0
1657589400000|2022-07-12 01:30:00|9840.4|9801.2|9853.8|9814.4|9853.8|9814.4|9832.4|9793.2|0
1657589700000|2022-07-12 01:35:00|9853.1|9813.7|9883|9843.6|9886.1|9846.7|9853.1|9813.7|0
1657590000000|2022-07-12 01:40:00|9873.1|9833.7|9879.3|9839.9|9879.3|9839.9|9869.3|9829.9|0
1657590300000|2022-07-12 01:45:00|9879.1|9839.7|9882.4|9843|9885.8|9846.4|9879|9839.6|0
1657590600000|2022-07-12 01:50:00|9882.5|9843.1|9867.2|9827.8|9886.8|9847.4|9867.2|9827.8|0
1657590900000|2022-07-12 01:55:00|9870.2|9830.8|9876.1|9836.7|9876.1|9836.7|9868.1|9828.7|0
1657591200000|2022-07-12 02:00:00|9876.4|9837|9871.2|9831.8|9879.4|9840|9871.1|9831.7|0
1657591500000|2022-07-12 02:05:00|9871|9831.6|9868.5|9829.1|9872.1|9832.7|9862.3|9822.9|0
1657591800000|2022-07-12 02:10:00|9870.2|9830.8|9860|9820.6|9871.7|9832.3|9860|9820.6|0
1657592100000|2022-07-12 02:15:00|9859.9|9820.5|9859.8|9820.4|9869.3|9829.9|9854.7|9815.3|0
1657592400000|2022-07-12 02:20:00|9861.2|9821.8|9874.6|9835.2|9874.6|9835.2|9861.2|9821.8|0
1657592700000|2022-07-12 02:25:00|9876.6|9837.2|9888.9|9849.5|9888.9|9849.5|9874.7|9835.3|0
1657593000000|2022-07-12 02:30:00|9889.5|9850.1|9889.6|9850.2|9889.6|9850.2|9881.7|9842.3|0
1657593300000|2022-07-12 02:35:00|9886.9|9847.5|9871.1|9831.7|9890.4|9851|9871.1|9831.7|0
1657593600000|2022-07-12 02:40:00|9870.1|9830.7|9865.2|9825.8|9876|9836.6|9865.2|9825.8|0
1657593900000|2022-07-12 02:45:00|9857.8|9818.4|9836.6|9797.4|9859.2|9819.8|9836.6|9797.4|0
1657594200000|2022-07-12 02:50:00|9831.5|9792.3|9826|9786.8|9831.5|9792.3|9823.5|9784.3|0
1657594500000|2022-07-12 02:55:00|9826.1|9786.9|9833.9|9794.7|9839.7|9800.5|9823.7|9784.5|0
1657594800000|2022-07-12 03:00:00|9834.3|9795.1|9830.4|9791.2|9837|9797.8|9829.8|9790.6|0
1657595100000|2022-07-12 03:05:00|9826.2|9787|9819.6|9780.4|9826.2|9787|9816.3|9777.1|0
1657595400000|2022-07-12 03:10:00|9821.4|9782.2|9823.9|9784.7|9827.4|9788.2|9821.3|9782.1|0
1657595700000|2022-07-12 03:15:00|9825.7|9786.5|9821.9|9782.7|9825.7|9786.5|9820.2|9781|0
1657596000000|2022-07-12 03:20:00|9824.2|9785|9832|9792.8|9833.5|9794.3|9818.7|9779.5|0
1657596300000|2022-07-12 03:25:00|9832.3|9793.1|9827.1|9787.9|9832.3|9793.1|9825.2|9786|0
1657596600000|2022-07-12 03:30:00|9826.7|9787.5|9829.2|9790|9829.5|9790.3|9823.5|9784.3|0
1657596900000|2022-07-12 03:35:00|9827.1|9787.9|9822.6|9783.4|9830.9|9791.7|9822.2|9783|0
1657597200000|2022-07-12 03:40:00|9820.3|9781.1|9826.4|9787.2|9827.9|9788.7|9820.3|9781.1|0
1657597500000|2022-07-12 03:45:00|9832.1|9792.9|9842.4|9803.2|9842.8|9803.6|9832.1|9792.9|0
1657597800000|2022-07-12 03:50:00|9833.1|9793.9|9838.6|9799.4|9842.1|9802.9|9833.1|9793.9|0
1657598100000|2022-07-12 03:55:00|9838.4|9799.2|9843.3|9804.1|9853.4|9814|9834.2|9795|0
1657598400000|2022-07-12 04:00:00|9844.1|9804.9|9833.1|9793.9|9847.5|9808.1|9833.1|9793.9|0
1657598700000|2022-07-12 04:05:00|9830.8|9791.6|9825.8|9786.6|9830.8|9791.6|9825.8|9786.6|0
1657599000000|2022-07-12 04:10:00|9829.3|9790.1|9831.3|9792.1|9835.5|9796.3|9829.3|9790.1|0
1657599300000|2022-07-12 04:15:00|9833.9|9794.7|9833.1|9793.9|9834.6|9795.4|9830.1|9790.9|0
1657599600000|2022-07-12 04:20:00|9826.4|9787.2|9822.5|9783.3|9826.4|9787.2|9821.2|9782|0
1657599900000|2022-07-12 04:25:00|9823.4|9784.2|9833.7|9794.5|9835.5|9796.3|9823.4|9784.2|0
1657600200000|2022-07-12 04:30:00|9833.3|9794.1|9836.5|9797.3|9839.9|9800.7|9833.3|9794.1|0
1657600500000|2022-07-12 04:35:00|9835.4|9796.2|9823.5|9784.3|9835.4|9796.2|9823.5|9784.3|0
1657600800000|2022-07-12 04:40:00|9823|9783.8|9826.1|9786.9|9827.1|9787.9|9823|9783.8|0
1657601100000|2022-07-12 04:45:00|9826.5|9787.3|9817.4|9778.2|9830.1|9790.9|9817.4|9778.2|0
1657601400000|2022-07-12 04:50:00|9813.7|9774.5|9814.4|9775.2|9814.4|9775.2|9810.8|9771.6|0
1657601700000|2022-07-12 04:55:00|9816.1|9776.9|9811.9|9772.7|9821.2|9782|9810.4|9771.2|0
1657602000000|2022-07-12 05:00:00|9812|9772.8|9815.4|9776.2|9815.4|9776.2|9809.6|9770.4|0
1657602300000|2022-07-12 05:05:00|9812.4|9773.2|9794.1|9755.1|9812.4|9773.2|9794.1|9755.1|0
1657602600000|2022-07-12 05:10:00|9796|9756.8|9791.5|9752.5|9798.7|9759.5|9790.4|9751.4|0
1657602900000|2022-07-12 05:15:00|9789.5|9750.5|9798.5|9759.3|9801.6|9762.4|9789.5|9750.5|0
1657603200000|2022-07-12 05:20:00|9800.3|9761.1|9809.5|9770.3|9809.5|9770.3|9799.3|9760.1|0
1657603500000|2022-07-12 05:25:00|9807.2|9768|9807.7|9768.5|9807.7|9768.5|9801.7|9762.5|0
1657603800000|2022-07-12 05:30:00|9807.1|9767.9|9804.1|9764.9|9809|9769.8|9803.2|9764|0
1657604100000|2022-07-12 05:35:00|9805.3|9766.1|9802.8|9763.6|9811.4|9772.2|9800.1|9760.9|0
1657604400000|2022-07-12 05:40:00|9801.9|9762.7|9804.6|9765.4|9806.7|9767.5|9801.9|9762.7|0
1657604700000|2022-07-12 05:45:00|9802.9|9763.7|9798.9|9759.7|9802.9|9763.7|9798.5|9759.3|0
1657605000000|2022-07-12 05:50:00|9799.5|9760.3|9797.2|9758|9799.5|9760.3|9794.6|9755.5|0
1657605300000|2022-07-12 05:55:00|9798.7|9759.5|9798.4|9759.2|9807|9767.8|9798.4|9759.2|0
1657671000000|2022-07-13 00:10:00|9605.5|9567.1|9620.5|9582.1|9631.9|9593.5|9580.3|9542.1|0
1657671300000|2022-07-13 00:15:00|9604.4|9566|9588.3|9550.1|9615.5|9577.1|9581.8|9543.6|0
1657671600000|2022-07-13 00:20:00|9604.7|9566.3|9566.3|9528.1|9605.3|9566.9|9556.2|9518|0
1657671900000|2022-07-13 00:25:00|9572.5|9534.3|9571.8|9533.6|9575.5|9537.3|9571.3|9533.1|0
1657672200000|2022-07-13 00:30:00|9577.9|9539.7|9574.2|9536|9578.3|9540.1|9569.6|9531.4|0
1657672500000|2022-07-13 00:35:00|9575.2|9537|9588.4|9550.2|9599.8|9561.4|9572.4|9534.2|0
1657672800000|2022-07-13 00:40:00|9590.9|9552.7|9608|9569.6|9612.9|9574.5|9590.9|9552.7|0
1657673100000|2022-07-13 00:45:00|9616.3|9577.9|9615|9576.6|9617.7|9579.3|9610.8|9572.4|0
1657673400000|2022-07-13 00:50:00|9617.3|9578.9|9630.8|9592.4|9633.7|9595.3|9617.3|9578.9|0
1657673700000|2022-07-13 00:55:00|9631.5|9593.1|9625.2|9586.8|9631.5|9593.1|9624.6|9586.2|0
1657674000000|2022-07-13 01:00:00|9625.8|9587.4|9690.5|9651.9|9690.5|9651.9|9622|9583.6|0
1657674300000|2022-07-13 01:05:00|9697.5|9658.7|9682.9|9644.3|9697.5|9658.7|9671.1|9632.5|0
1657674600000|2022-07-13 01:10:00|9680.4|9641.8|9670.5|9631.9|9690.5|9651.9|9670.5|9631.9|0
1657674900000|2022-07-13 01:15:00|9666.5|9627.9|9667.7|9629.1|9673.7|9635.1|9666.5|9627.9|0
1657675200000|2022-07-13 01:20:00|9665.3|9626.7|9660|9621.4|9666.6|9628|9657|9618.4|0
1657675500000|2022-07-13 01:25:00|9663.2|9624.6|9660.1|9621.5|9666.9|9628.3|9660|9621.4|0
1657675800000|2022-07-13 01:30:00|9663.1|9624.5|9666.5|9627.9|9666.5|9627.9|9654.7|9616.1|0
1657676100000|2022-07-13 01:35:00|9670.1|9631.5|9655.2|9616.6|9670.1|9631.5|9655.2|9616.6|0
1657676400000|2022-07-13 01:40:00|9652.2|9613.6|9652.1|9613.5|9653.8|9615.2|9646.8|9608.2|0
1657676700000|2022-07-13 01:45:00|9652.3|9613.7|9653.7|9615.1|9668.2|9629.6|9652.3|9613.7|0
1657677000000|2022-07-13 01:50:00|9653.3|9614.7|9669.6|9631|9671.4|9632.8|9653.3|9614.7|0
1657677300000|2022-07-13 01:55:00|9678.3|9639.7|9689.5|9650.9|9689.5|9650.9|9674.6|9636|0
1657677600000|2022-07-13 02:00:00|9693.2|9654.6|9724.9|9686.1|9724.9|9686.1|9693.2|9654.6|0
1657677900000|2022-07-13 02:05:00|9721.5|9682.7|9705.1|9666.3|9721.5|9682.7|9705.1|9666.3|0
1657678200000|2022-07-13 02:10:00|9699.9|9661.1|9703.2|9664.4|9709.6|9670.8|9699.7|9660.9|0
1657678500000|2022-07-13 02:15:00|9703.6|9664.8|9680.7|9642.1|9703.6|9664.8|9679|9640.4|0
1657678800000|2022-07-13 02:20:00|9678.7|9640.1|9663.5|9624.9|9687.1|9648.5|9663.5|9624.9|0
1657679100000|2022-07-13 02:25:00|9667.4|9628.8|9658.8|9620.2|9670.1|9631.5|9654.1|9615.5|0
1657679400000|2022-07-13 02:30:00|9657.3|9618.7|9649.6|9611|9657.3|9618.7|9649.6|9611|0
1657679700000|2022-07-13 02:35:00|9651.8|9613.2|9650.2|9611.6|9652.5|9613.9|9648.6|9610|0
1657680000000|2022-07-13 02:40:00|9647.7|9609.1|9661|9622.4|9661|9622.4|9647.7|9609.1|0
1657680300000|2022-07-13 02:45:00|9658.5|9619.9|9663.8|9625.2|9665.2|9626.6|9653.6|9615|0
1657680600000|2022-07-13 02:50:00|9663.3|9624.7|9681.8|9643.2|9681.8|9643.2|9663.3|9624.7|0
1657680900000|2022-07-13 02:55:00|9680.9|9642.3|9675.8|9637.2|9682.4|9643.8|9674.6|9636|0
1657681200000|2022-07-13 03:00:00|9676.2|9637.6|9675|9636.4|9676.2|9637.6|9671.2|9632.6|0
1657681500000|2022-07-13 03:05:00|9673|9634.4|9659.8|9621.2|9673.5|9634.9|9659.8|9621.2|0
1657681800000|2022-07-13 03:10:00|9654.5|9615.9|9661.3|9622.7|9669.9|9631.3|9654.5|9615.9|0
1657682100000|2022-07-13 03:15:00|9661.5|9622.9|9663.7|9625.1|9663.7|9625.1|9659.6|9621|0
1657682400000|2022-07-13 03:20:00|9662.5|9623.9|9664.9|9626.3|9667|9628.4|9661.6|9623|0
1657682700000|2022-07-13 03:25:00|9662.6|9624|9658.9|9620.3|9665.1|9626.5|9658.6|9620|0
1657683000000|2022-07-13 03:30:00|9657|9618.4|9659.2|9620.6|9659.2|9620.6|9654.4|9615.8|0
1657683300000|2022-07-13 03:35:00|9666.4|9627.8|9665.5|9626.9|9671.8|9633.2|9661.2|9622.6|0
1657683600000|2022-07-13 03:40:00|9666.8|9628.2|9664.8|9626.2|9670.6|9632|9664.4|9625.8|0
1657683900000|2022-07-13 03:45:00|9664.9|9626.3|9653.3|9614.7|9665.3|9626.7|9653.3|9614.7|0
1657684200000|2022-07-13 03:50:00|9652.6|9614|9657.1|9618.5|9659.8|9621.2|9649.5|9610.9|0
1657684500000|2022-07-13 03:55:00|9655.3|9616.7|9664.4|9625.8|9667.6|9629|9655.2|9616.6|0
1657684800000|2022-07-13 04:00:00|9670.1|9631.5|9663|9624.4|9670.1|9631.5|9661.5|9622.9|0
1657685100000|2022-07-13 04:05:00|9664.7|9626.1|9669.7|9631.1|9671.9|9633.3|9664.3|9625.7|0
1657685400000|2022-07-13 04:10:00|9669.3|9630.7|9667.4|9628.8|9670.9|9632.3|9665.1|9626.5|0
1657685700000|2022-07-13 04:15:00|9665.8|9627.2|9655|9616.4|9665.8|9627.2|9648.7|9610.1|0
1657686000000|2022-07-13 04:20:00|9658.3|9619.7|9655.1|9616.5|9658.3|9619.7|9655.1|9616.5|0
1657686300000|2022-07-13 04:25:00|9652.4|9613.8|9656.5|9617.9|9665.3|9626.7|9651|9612.4|0
1657686600000|2022-07-13 04:30:00|9657|9618.4|9653.9|9615.3|9660.6|9622|9653.9|9615.3|0
1657686900000|2022-07-13 04:35:00|9654.1|9615.5|9643.9|9605.5|9657.4|9618.8|9643.9|9605.5|0
1657687200000|2022-07-13 04:40:00|9647.9|9609.3|9647.7|9609.1|9655.1|9616.5|9645.8|9607.2|0
1657687500000|2022-07-13 04:45:00|9644.5|9605.9|9641.8|9603.4|9644.5|9605.9|9641.6|9603.2|0
1657687800000|2022-07-13 04:50:00|9646.6|9608|9643.8|9605.4|9648.2|9609.6|9642.8|9604.4|0
1657688100000|2022-07-13 04:55:00|9642.5|9604.1|9637.6|9599.2|9643.9|9605.5|9637.6|9599.2|0
1657688400000|2022-07-13 05:00:00|9640.4|9602|9641.9|9603.5|9642.6|9604.2|9631.4|9593|0
1657688700000|2022-07-13 05:05:00|9642.5|9604.1|9638.9|9600.5|9643.3|9604.9|9638.8|9600.4|0
1657689000000|2022-07-13 05:10:00|9638.5|9600.1|9636.9|9598.5|9641.3|9602.9|9635.6|9597.2|0
1657689300000|2022-07-13 05:15:00|9636.2|9597.8|9638|9599.6|9639.5|9601.1|9631.9|9593.5|0
1657689600000|2022-07-13 05:20:00|9636.2|9597.8|9628.4|9590|9636.2|9597.8|9627.8|9589.4|0
1657689900000|2022-07-13 05:25:00|9626.2|9587.8|9637.7|9599.3|9637.7|9599.3|9626.2|9587.8|0
1657690200000|2022-07-13 05:30:00|9633.1|9594.7|9637.7|9599.3|9638.6|9600.2|9633.1|9594.7|0
1657690500000|2022-07-13 05:35:00|9634.3|9595.9|9629.2|9590.8|9634.3|9595.9|9621.1|9582.7|0
1657690800000|2022-07-13 05:40:00|9629.5|9591.1|9625.2|9586.8|9630.8|9592.4|9625.2|9586.8|0
1657691100000|2022-07-13 05:45:00|9627.9|9589.5|9627.5|9589.1|9628.6|9590.2|9624.4|9586|0
1657691400000|2022-07-13 05:50:00|9625.4|9587|9617.5|9579.1|9625.4|9587|9617.5|9579.1|0
1657691700000|2022-07-13 05:55:00|9618.5|9580.1|9628.4|9590|9629.9|9591.5|9617.8|9579.4|0
1657757400000|2022-07-14 00:10:00|9667.4|9628.8|9701.9|9663.1|9721.2|9682.4|9667.4|9628.8|0
1657757700000|2022-07-14 00:15:00|9701.8|9663|9675.4|9636.8|9717.2|9678.4|9675.4|9636.8|0
1657758000000|2022-07-14 00:20:00|9683.4|9644.8|9682.9|9644.3|9697.4|9658.6|9682|9643.4|0
1657758300000|2022-07-14 00:25:00|9681.7|9643.1|9687.4|9648.8|9697.9|9659.1|9681.7|9643.1|0
1657758600000|2022-07-14 00:30:00|9690.7|9652.1|9670.9|9632.3|9694.1|9655.5|9670.9|9632.3|0
1657758900000|2022-07-14 00:35:00|9658.4|9619.8|9670.4|9631.8|9674.6|9636|9657.9|9619.3|0
1657759200000|2022-07-14 00:40:00|9676.9|9638.3|9680.6|9642|9680.6|9642|9671.3|9632.7|0
1657759500000|2022-07-14 00:45:00|9678.5|9639.9|9675.9|9637.3|9681.9|9643.3|9670.7|9632.1|0
1657759800000|2022-07-14 00:50:00|9674.7|9636.1|9679.4|9640.8|9681.5|9642.9|9674.5|9635.9|0
1657760100000|2022-07-14 00:55:00|9676.3|9637.7|9675.7|9637.1|9687.2|9648.6|9674.4|9635.8|0
1657760400000|2022-07-14 01:00:00|9686.6|9648|9707.4|9668.6|9709.6|9670.8|9686.6|9648|0
1657760700000|2022-07-14 01:05:00|9705.7|9666.9|9706.6|9667.8|9706.6|9667.8|9701.7|9662.9|0
1657761000000|2022-07-14 01:10:00|9705.6|9666.8|9704.2|9665.4|9705.6|9666.8|9697.5|9658.7|0
1657761300000|2022-07-14 01:15:00|9702.9|9664.1|9720.3|9681.5|9720.3|9681.5|9702.9|9664.1|0
1657761600000|2022-07-14 01:20:00|9718.2|9679.4|9743.9|9705.1|9743.9|9705.1|9718.2|9679.4|0
1657761900000|2022-07-14 01:25:00|9742.6|9703.8|9759.4|9720.4|9762.6|9723.6|9742.6|9703.8|0
1657762200000|2022-07-14 01:30:00|9757.4|9718.4|9743|9704.2|9761.2|9722.2|9743|9704.2|0
1657762500000|2022-07-14 01:35:00|9736|9697.2|9753.8|9714.8|9754.2|9715.2|9736|9697.2|0
1657762800000|2022-07-14 01:40:00|9751.9|9712.9|9747.3|9708.3|9752.2|9713.2|9747.3|9708.3|0
1657763100000|2022-07-14 01:45:00|9748.3|9709.3|9760.8|9721.8|9768.7|9729.7|9743.9|9705.1|0
1657763400000|2022-07-14 01:50:00|9757.2|9718.2|9752.4|9713.4|9757.2|9718.2|9745.5|9706.5|0
1657763700000|2022-07-14 01:55:00|9757.4|9718.4|9762.4|9723.4|9771.2|9732.2|9757.4|9718.4|0
1657764000000|2022-07-14 02:00:00|9762|9723|9774.9|9735.9|9776.1|9737.1|9762|9723|0
1657764300000|2022-07-14 02:05:00|9772.3|9733.3|9772.9|9733.9|9779.1|9740.1|9772.3|9733.3|0
1657764600000|2022-07-14 02:10:00|9774.9|9735.9|9762.5|9723.5|9774.9|9735.9|9762.5|9723.5|0
1657764900000|2022-07-14 02:15:00|9757|9718|9764.8|9725.8|9766.5|9727.5|9757|9718|0
1657765200000|2022-07-14 02:20:00|9766.6|9727.6|9762|9723|9766.6|9727.6|9762|9723|0
1657765500000|2022-07-14 02:25:00|9760.6|9721.6|9761.5|9722.5|9769.4|9730.4|9759.5|9720.5|0
1657765800000|2022-07-14 02:30:00|9763.1|9724.1|9763.5|9724.5|9763.5|9724.5|9753.9|9714.9|0
1657766100000|2022-07-14 02:35:00|9764.2|9725.2|9779.1|9740.1|9782.2|9743.2|9764.2|9725.2|0
1657766400000|2022-07-14 02:40:00|9778.3|9739.3|9788.4|9749.4|9791|9752|9778.3|9739.3|0
1657766700000|2022-07-14 02:45:00|9787.3|9748.3|9780.5|9741.5|9787.3|9748.3|9780.5|9741.5|0
1657767000000|2022-07-14 02:50:00|9781.7|9742.7|9765.7|9726.7|9781.7|9742.7|9764.1|9725.1|0
1657767300000|2022-07-14 02:55:00|9764.6|9725.6|9754|9715|9764.8|9725.8|9754|9715|0
1657767600000|2022-07-14 03:00:00|9759.5|9720.5|9750.7|9711.7|9762.2|9723.2|9748.1|9709.1|0
1657767900000|2022-07-14 03:05:00|9749.7|9710.7|9746.7|9707.7|9759|9720|9746.7|9707.7|0
1657768200000|2022-07-14 03:10:00|9746.8|9707.8|9761.5|9722.5|9761.5|9722.5|9740.2|9701.4|0
1657768500000|2022-07-14 03:15:00|9761.3|9722.3|9761.6|9722.6|9764.1|9725.1|9759.1|9720.1|0
1657768800000|2022-07-14 03:20:00|9761.5|9722.5|9768.7|9729.7|9768.7|9729.7|9761.5|9722.5|0
1657769100000|2022-07-14 03:25:00|9767.9|9728.9|9769.2|9730.2|9770.7|9731.7|9764.8|9725.8|0
1657769400000|2022-07-14 03:30:00|9768.2|9729.2|9780.4|9741.4|9785.3|9746.3|9768.2|9729.2|0
1657769700000|2022-07-14 03:35:00|9781.3|9742.3|9790.4|9751.4|9792.1|9753.1|9778.3|9739.3|0
1657770000000|2022-07-14 03:40:00|9792.3|9753.3|9794.3|9755.3|9797.1|9757.9|9792.3|9753.3|0
1657770300000|2022-07-14 03:45:00|9793.2|9754.2|9788|9749|9793.2|9754.2|9788|9749|0
1657770600000|2022-07-14 03:50:00|9785.9|9746.9|9778.4|9739.4|9785.9|9746.9|9778.2|9739.2|0
1657770900000|2022-07-14 03:55:00|9778.5|9739.5|9767.4|9728.4|9778.8|9739.8|9767.4|9728.4|0
1657771200000|2022-07-14 04:00:00|9765.1|9726.1|9770.2|9731.2|9773.3|9734.3|9765.1|9726.1|0
1657771500000|2022-07-14 04:05:00|9767.1|9728.1|9769|9730|9770.8|9731.8|9766.3|9727.3|0
1657771800000|2022-07-14 04:10:00|9770|9731|9774.9|9735.9|9774.9|9735.9|9766.7|9727.7|0
1657772100000|2022-07-14 04:15:00|9774.8|9735.8|9780.1|9741.1|9781|9742|9773|9734|0
1657772400000|2022-07-14 04:20:00|9783.5|9744.5|9787.3|9748.3|9787.7|9748.7|9780.5|9741.5|0
1657772700000|2022-07-14 04:25:00|9787.4|9748.4|9788.4|9749.4|9792.2|9753.2|9787.1|9748.1|0
1657773000000|2022-07-14 04:30:00|9789.5|9750.5|9793.9|9754.9|9795.7|9756.5|9789.5|9750.5|0
1657773300000|2022-07-14 04:35:00|9795|9755.8|9789.6|9750.6|9795|9755.8|9786.6|9747.6|0
1657773600000|2022-07-14 04:40:00|9788.4|9749.4|9785.8|9746.8|9789|9750|9784.6|9745.6|0
1657773900000|2022-07-14 04:45:00|9788.4|9749.4|9785|9746|9793|9754|9779.2|9740.2|0
1657774200000|2022-07-14 04:50:00|9782.6|9743.6|9783.9|9744.9|9783.9|9744.9|9779.2|9740.2|0
1657774500000|2022-07-14 04:55:00|9784.1|9745.1|9787.3|9748.3|9787.7|9748.7|9780.8|9741.8|0
1657774800000|2022-07-14 05:00:00|9783.3|9744.3|9785.9|9746.9|9789.8|9750.8|9783.3|9744.3|0
1657775100000|2022-07-14 05:05:00|9787.8|9748.8|9785.4|9746.4|9787.8|9748.8|9785.4|9746.4|0
1657775400000|2022-07-14 05:10:00|9781.6|9742.6|9788.8|9749.8|9789.1|9750.1|9781.6|9742.6|0
1657775700000|2022-07-14 05:15:00|9786.3|9747.3|9795.2|9756|9795.2|9756|9785.7|9746.7|0
1657776000000|2022-07-14 05:20:00|9793.4|9754.4|9793.1|9754.1|9798.4|9759.2|9793.1|9754.1|0
1657776300000|2022-07-14 05:25:00|9794.6|9755.5|9790.7|9751.7|9794.6|9755.5|9786.5|9747.5|0
1657776600000|2022-07-14 05:30:00|9791.4|9752.4|9802.6|9763.4|9802.6|9763.4|9791.4|9752.4|0
1657776900000|2022-07-14 05:35:00|9808.1|9768.9|9806.8|9767.6|9811.7|9772.5|9806.5|9767.3|0
1657777200000|2022-07-14 05:40:00|9806|9766.8|9783.6|9744.6|9807.1|9767.9|9780.6|9741.6|0
1657777500000|2022-07-14 05:45:00|9782.3|9743.3|9786.7|9747.7|9786.7|9747.7|9779.3|9740.3|0
1657777800000|2022-07-14 05:50:00|9786.5|9747.5|9770.2|9731.2|9789.6|9750.6|9767.8|9728.8|0
1657778100000|2022-07-14 05:55:00|9768.8|9729.8|9768.2|9729.2|9773.1|9734.1|9767.7|9728.7|0
1657843800000|2022-07-15 00:10:00|9672.9|9634.3|9725.2|9686.4|9725.2|9686.4|9671.4|9632.8|0
1657844100000|2022-07-15 00:15:00|9714.5|9675.7|9708.4|9669.6|9735|9696.2|9708.4|9669.6|0
1657844400000|2022-07-15 00:20:00|9701.7|9662.9|9649.2|9610.6|9701.7|9662.9|9649.2|9610.6|0
1657844700000|2022-07-15 00:25:00|9644.7|9606.1|9643.8|9605.4|9644.7|9606.1|9621.2|9582.8|0
1657845000000|2022-07-15 00:30:00|9650.1|9611.5|9673.2|9634.6|9674.3|9635.7|9639|9600.6|0
1657845300000|2022-07-15 00:35:00|9675.5|9636.9|9661.9|9623.3|9675.5|9636.9|9661.9|9623.3|0
1657845600000|2022-07-15 00:40:00|9661|9622.4|9636|9597.6|9661|9622.4|9625.8|9587.4|0
1657845900000|2022-07-15 00:45:00|9643.5|9605.1|9669.3|9630.7|9669.8|9631.2|9633.9|9595.5|0
1657846200000|2022-07-15 00:50:00|9670|9631.4|9709.5|9670.7|9709.5|9670.7|9663.3|9624.7|0
1657846500000|2022-07-15 00:55:00|9712.3|9673.5|9722.5|9683.7|9730|9691.2|9710.9|9672.1|0
1657846800000|2022-07-15 01:00:00|9722.7|9683.9|9715.4|9676.6|9722.8|9684|9711.4|9672.6|0
1657847100000|2022-07-15 01:05:00|9708.3|9669.5|9707.5|9668.7|9716.7|9677.9|9705.9|9667.1|0
1657847400000|2022-07-15 01:10:00|9709.8|9671|9715.5|9676.7|9715.5|9676.7|9700.7|9661.9|0
1657847700000|2022-07-15 01:15:00|9711.3|9672.5|9704.3|9665.5|9713.6|9674.8|9701.8|9663|0
1657848000000|2022-07-15 01:20:00|9695.3|9656.5|9689.9|9651.3|9695.3|9656.5|9667.6|9629|0
1657848300000|2022-07-15 01:25:00|9693.1|9654.5|9682.3|9643.7|9693.1|9654.5|9671.1|9632.5|0
1657848600000|2022-07-15 01:30:00|9690.2|9651.6|9694|9655.4|9697.1|9658.3|9686.9|9648.3|0
1657848900000|2022-07-15 01:35:00|9698|9659.2|9701.4|9662.6|9705.6|9666.8|9698|9659.2|0
1657849200000|2022-07-15 01:40:00|9698.8|9660|9716|9677.2|9716|9677.2|9697.6|9658.8|0
1657849500000|2022-07-15 01:45:00|9712.5|9673.7|9711.1|9672.3|9713|9674.2|9708.8|9670|0
1657849800000|2022-07-15 01:50:00|9710.6|9671.8|9720.3|9681.5|9726.2|9687.4|9709|9670.2|0
1657850100000|2022-07-15 01:55:00|9721|9682.2|9727.3|9688.5|9727.3|9688.5|9709.4|9670.6|0
1657850400000|2022-07-15 02:00:00|9731.4|9692.6|9731.4|9692.6|9731.4|9692.6|9719.2|9680.4|0
1657850700000|2022-07-15 02:05:00|9734.3|9695.5|9734.6|9695.8|9734.6|9695.8|9728.8|9690|0
1657851000000|2022-07-15 02:10:00|9735.2|9696.4|9737|9698.2|9737.3|9698.5|9731.4|9692.6|0
1657851300000|2022-07-15 02:15:00|9733.2|9694.4|9728.7|9689.9|9736|9697.2|9727.5|9688.7|0
1657851600000|2022-07-15 02:20:00|9730.4|9691.6|9728.9|9690.1|9733.7|9694.9|9726|9687.2|0
1657851900000|2022-07-15 02:25:00|9728.2|9689.4|9723.6|9684.8|9729.8|9691|9721.1|9682.3|0
1657852200000|2022-07-15 02:30:00|9722.5|9683.7|9727.7|9688.9|9727.7|9688.9|9722.5|9683.7|0
1657852500000|2022-07-15 02:35:00|9731.5|9692.7|9723.7|9684.9|9731.5|9692.7|9723.7|9684.9|0
1657852800000|2022-07-15 02:40:00|9728.5|9689.7|9731.1|9692.3|9733.8|9695|9725.9|9687.1|0
1657853100000|2022-07-15 02:45:00|9729.6|9690.8|9735.5|9696.7|9738.6|9699.8|9729.6|9690.8|0
1657853400000|2022-07-15 02:50:00|9735.7|9696.9|9743.8|9705|9745.8|9706.8|9735.7|9696.9|0
1657853700000|2022-07-15 02:55:00|9743.5|9704.7|9737.2|9698.4|9745.7|9706.7|9735.3|9696.5|0
1657854000000|2022-07-15 03:00:00|9737.5|9698.7|9736|9697.2|9740.5|9701.7|9733.5|9694.7|0
1657854300000|2022-07-15 03:05:00|9733.9|9695.1|9738.9|9700.1|9741.2|9702.4|9733.9|9695.1|0
1657854600000|2022-07-15 03:10:00|9739.5|9700.7|9740.5|9701.7|9740.5|9701.7|9730.4|9691.6|0
1657854900000|2022-07-15 03:15:00|9738.4|9699.6|9736.1|9697.3|9753.5|9714.5|9736.1|9697.3|0
1657855200000|2022-07-15 03:20:00|9740.2|9701.4|9741.2|9702.4|9741.2|9702.4|9732.2|9693.4|0
1657855500000|2022-07-15 03:25:00|9742.2|9703.4|9744.8|9705.8|9751|9712|9739.7|9700.9|0
1657855800000|2022-07-15 03:30:00|9742.9|9704.1|9752.3|9713.3|9753.9|9714.9|9742.9|9704.1|0
1657856100000|2022-07-15 03:35:00|9750|9711|9751.7|9712.7|9754.2|9715.2|9749.3|9710.3|0
1657856400000|2022-07-15 03:40:00|9756.2|9717.2|9753.8|9714.8|9757.2|9718.2|9753.8|9714.8|0
1657856700000|2022-07-15 03:45:00|9753.9|9714.9|9749.3|9710.3|9754.7|9715.7|9747|9708|0
1657857000000|2022-07-15 03:50:00|9750|9711|9752.7|9713.7|9760.4|9721.4|9748.4|9709.4|0
1657857300000|2022-07-15 03:55:00|9750.7|9711.7|9749.1|9710.1|9753|9714|9747.2|9708.2|0
1657857600000|2022-07-15 04:00:00|9748.1|9709.1|9740.9|9702.1|9748.1|9709.1|9740.4|9701.6|0
1657857900000|2022-07-15 04:05:00|9737.9|9699.1|9728.7|9689.9|9741.6|9702.8|9728.7|9689.9|0
1657858200000|2022-07-15 04:10:00|9730.2|9691.4|9724.3|9685.5|9730.2|9691.4|9722.2|9683.4|0
1657858500000|2022-07-15 04:15:00|9725|9686.2|9727|9688.2|9728.1|9689.3|9720.1|9681.3|0
1657858800000|2022-07-15 04:20:00|9731.9|9693.1|9731.6|9692.8|9732.9|9694.1|9727|9688.2|0
1657859100000|2022-07-15 04:25:00|9731.5|9692.7|9731.4|9692.6|9737.6|9698.8|9731.1|9692.3|0
1657859400000|2022-07-15 04:30:00|9730.1|9691.3|9731.5|9692.7|9733.6|9694.8|9730.1|9691.3|0
1657859700000|2022-07-15 04:35:00|9733.5|9694.7|9745.2|9706.2|9745.2|9706.2|9733.2|9694.4|0
1657860000000|2022-07-15 04:40:00|9742.1|9703.3|9736.3|9697.5|9744.5|9705.6|9736.3|9697.5|0
1657860300000|2022-07-15 04:45:00|9739.3|9700.5|9741.7|9702.9|9741.7|9702.9|9737.9|9699.1|0
1657860600000|2022-07-15 04:50:00|9737.3|9698.5|9731|9692.2|9737.3|9698.5|9729.1|9690.3|0
1657860900000|2022-07-15 04:55:00|9732.3|9693.5|9730.6|9691.8|9732.3|9693.5|9725.6|9686.8|0
1657861200000|2022-07-15 05:00:00|9734.6|9695.8|9737.3|9698.5|9737.7|9698.9|9734.6|9695.8|0
1657861500000|2022-07-15 05:05:00|9735.1|9696.3|9723.1|9684.3|9736.1|9697.3|9723.1|9684.3|0
1657861800000|2022-07-15 05:10:00|9719.6|9680.8|9714.1|9675.3|9720.7|9681.9|9712.6|9673.8|0
1657862100000|2022-07-15 05:15:00|9710.8|9672|9723.6|9684.8|9723.6|9684.8|9710.8|9672|0
1657862400000|2022-07-15 05:20:00|9723.8|9685|9728.3|9689.5|9728.3|9689.5|9720.9|9682.1|0
1657862700000|2022-07-15 05:25:00|9726.1|9687.3|9735.2|9696.4|9739.4|9700.6|9726.1|9687.3|0
1657863000000|2022-07-15 05:30:00|9740|9701.2|9735.9|9697.1|9740|9701.2|9735.9|9697.1|0
1657863300000|2022-07-15 05:35:00|9733.8|9695|9729.4|9690.6|9733.8|9695|9727.1|9688.3|0
1657863600000|2022-07-15 05:40:00|9728.7|9689.9|9727.3|9688.5|9730.7|9691.9|9724|9685.2|0
1657863900000|2022-07-15 05:45:00|9725|9686.2|9727.8|9689|9729.4|9690.6|9720.6|9681.8|0
1657864200000|2022-07-15 05:50:00|9728.4|9689.6|9726.6|9687.8|9728.4|9689.6|9722.9|9684.1|0
1657864500000|2022-07-15 05:55:00|9724.5|9685.7|9718.8|9680|9725.7|9686.9|9718.2|9679.4|0
1658103000000|2022-07-18 00:10:00|9945.5|9905.7|9935.7|9896.1|9968.7|9928.9|9935.7|9896.1|0
1658103300000|2022-07-18 00:15:00|9925.1|9885.5|9916|9876.4|9925.1|9885.5|9905|9865.4|0
1658103600000|2022-07-18 00:20:00|9918.3|9878.7|9892.7|9853.3|9918.3|9878.7|9878.8|9839.4|0
1658103900000|2022-07-18 00:25:00|9896|9856.4|9941.6|9902|9942.1|9902.5|9896|9856.4|0
1658104200000|2022-07-18 00:30:00|9942.9|9903.3|9926.8|9887.2|9943.1|9903.5|9922.1|9882.5|0
1658104500000|2022-07-18 00:35:00|9924.4|9884.8|9927.2|9887.6|9937.8|9898.2|9920.9|9881.3|0
1658104800000|2022-07-18 00:40:00|9922.3|9882.7|9886.4|9847|9922.3|9882.7|9886.4|9847|0
1658105100000|2022-07-18 00:45:00|9885.5|9846.1|9884.7|9845.3|9895.3|9855.7|9881.1|9841.7|0
1658105400000|2022-07-18 00:50:00|9867.4|9828|9856.6|9817.2|9875.5|9836.1|9854.6|9815.2|0
1658105700000|2022-07-18 00:55:00|9854.1|9814.7|9857.7|9818.3|9869.6|9830.2|9854.1|9814.7|0
1658106000000|2022-07-18 01:00:00|9853.4|9814|9866.8|9827.4|9874.3|9834.9|9853.4|9814|0
1658106300000|2022-07-18 01:05:00|9864.4|9825|9856.4|9817|9864.4|9825|9856.4|9817|0
1658106600000|2022-07-18 01:10:00|9853.8|9814.4|9833.5|9794.3|9853.8|9814.4|9831.6|9792.4|0
1658106900000|2022-07-18 01:15:00|9837.5|9798.3|9880.6|9841.2|9880.6|9841.2|9837.5|9798.3|0
1658107200000|2022-07-18 01:20:00|9888.1|9848.7|9904.7|9865.1|9904.7|9865.1|9888.1|9848.7|0
1658107500000|2022-07-18 01:25:00|9900.4|9860.8|9883.3|9843.9|9906.2|9866.6|9883.3|9843.9|0
1658107800000|2022-07-18 01:30:00|9885.6|9846.2|9882.2|9842.8|9885.6|9846.2|9877.1|9837.7|0
1658108100000|2022-07-18 01:35:00|9884.2|9844.8|9881.9|9842.5|9892.1|9852.7|9881.9|9842.5|0
1658108400000|2022-07-18 01:40:00|9879.6|9840.2|9886.5|9847.1|9886.5|9847.1|9876.4|9837|0
1658108700000|2022-07-18 01:45:00|9884.5|9845.1|9887.5|9848.1|9888.4|9849|9881.4|9842|0
1658109000000|2022-07-18 01:50:00|9895.1|9855.5|9902.1|9862.5|9903.5|9863.9|9888.3|9848.9|0
1658109300000|2022-07-18 01:55:00|9900.8|9861.2|9889.5|9850.1|9902.6|9863|9889.5|9850.1|0
1658109600000|2022-07-18 02:00:00|9889.9|9850.5|9890.6|9851.2|9892.8|9853.4|9883.4|9844|0
1658109900000|2022-07-18 02:05:00|9887.4|9848|9891.3|9851.9|9894|9854.6|9887|9847.6|0
1658110200000|2022-07-18 02:10:00|9891.4|9852|9908.1|9868.5|9908.1|9868.5|9888.9|9849.5|0
1658110500000|2022-07-18 02:15:00|9910.3|9870.7|9918.4|9878.8|9920.3|9880.7|9909.2|9869.6|0
1658110800000|2022-07-18 02:20:00|9918.9|9879.3|9901.3|9861.7|9920.4|9880.8|9901.3|9861.7|0
1658111100000|2022-07-18 02:25:00|9903.7|9864.1|9889.1|9849.7|9903.7|9864.1|9889.1|9849.7|0
1658111400000|2022-07-18 02:30:00|9887.6|9848.2|9891.2|9851.8|9896.3|9856.7|9883.4|9844|0
1658111700000|2022-07-18 02:35:00|9891.9|9852.5|9893.2|9853.8|9896.3|9856.7|9890|9850.6|0
1658112000000|2022-07-18 02:40:00|9894|9854.6|9887.1|9847.7|9895.1|9855.5|9884.9|9845.5|0
1658112300000|2022-07-18 02:45:00|9887.4|9848|9889.8|9850.4|9896.4|9856.8|9886.3|9846.9|0
1658112600000|2022-07-18 02:50:00|9892.1|9852.7|9895|9855.4|9895|9855.4|9882.9|9843.5|0
1658112900000|2022-07-18 02:55:00|9896.9|9857.3|9916.1|9876.5|9916.1|9876.5|9895.2|9855.6|0
1658113200000|2022-07-18 03:00:00|9914.5|9874.9|9913|9873.4|9914.5|9874.9|9907.5|9867.9|0
1658113500000|2022-07-18 03:05:00|9917.5|9877.9|9926.1|9886.5|9926.1|9886.5|9910.8|9871.2|0
1658113800000|2022-07-18 03:10:00|9926.3|9886.7|9933.9|9894.3|9935.3|9895.7|9926.3|9886.7|0
1658114100000|2022-07-18 03:15:00|9934.3|9894.7|9939.3|9899.7|9946.7|9906.9|9934.3|9894.7|0
1658114400000|2022-07-18 03:20:00|9940|9900.4|9945.6|9905.8|9945.6|9905.8|9938.1|9898.5|0
1658114700000|2022-07-18 03:25:00|9946.4|9906.6|9945.2|9905.4|9956.1|9916.3|9945.2|9905.4|0
1658115000000|2022-07-18 03:30:00|9941.5|9901.9|9939|9899.4|9946|9906.2|9936.5|9896.9|0
1658115300000|2022-07-18 03:35:00|9941.3|9901.7|9940.5|9900.9|9946.2|9906.4|9935.3|9895.7|0
1658115600000|2022-07-18 03:40:00|9942|9902.4|9936.7|9897.1|9944.5|9904.9|9936.7|9897.1|0
1658115900000|2022-07-18 03:45:00|9938.9|9899.3|9943.2|9903.6|9944.4|9904.8|9938.5|9898.9|0
1658116200000|2022-07-18 03:50:00|9939.2|9899.6|9932.6|9893|9940.1|9900.5|9931.2|9891.6|0
1658116500000|2022-07-18 03:55:00|9935|9895.4|9931.9|9892.3|9935.2|9895.6|9929.7|9890.1|0
1658116800000|2022-07-18 04:00:00|9932.2|9892.6|9936|9896.4|9938.5|9898.9|9927.5|9887.9|0
1658117100000|2022-07-18 04:05:00|9935.7|9896.1|9939.9|9900.3|9942.1|9902.5|9935.7|9896.1|0
1658117400000|2022-07-18 04:10:00|9940.1|9900.5|9929.2|9889.6|9940.1|9900.5|9929.2|9889.6|0
1658117700000|2022-07-18 04:15:00|9929.7|9890.1|9931.2|9891.6|9934.2|9894.6|9926.9|9887.3|0
1658118000000|2022-07-18 04:20:00|9932.9|9893.3|9930.6|9891|9932.9|9893.3|9924.8|9885.2|0
1658118300000|2022-07-18 04:25:00|9929.9|9890.3|9921.5|9881.9|9929.9|9890.3|9921.5|9881.9|0
1658118600000|2022-07-18 04:30:00|9922.6|9883|9919.3|9879.7|9925|9885.4|9919.3|9879.7|0
1658118900000|2022-07-18 04:35:00|9920.9|9881.3|9913.2|9873.6|9920.9|9881.3|9912.4|9872.8|0
1658119200000|2022-07-18 04:40:00|9915.9|9876.3|9922.6|9883|9922.6|9883|9915.9|9876.3|0
1658119500000|2022-07-18 04:45:00|9930.1|9890.5|9935.8|9896.2|9935.8|9896.2|9927.4|9887.8|0
1658119800000|2022-07-18 04:50:00|9935.2|9895.6|9936.3|9896.7|9941.9|9902.3|9935|9895.4|0
1658120100000|2022-07-18 04:55:00|9933|9893.4|9947.7|9907.9|9948.9|9909.1|9932.2|9892.6|0
1658120400000|2022-07-18 05:00:00|9942.8|9903.2|9935|9895.4|9942.8|9903.2|9934.4|9894.8|0
1658120700000|2022-07-18 05:05:00|9935.8|9896.2|9915.9|9876.3|9935.8|9896.2|9915.9|9876.3|0
1658121000000|2022-07-18 05:10:00|9917.5|9877.9|9909.5|9869.9|9918.4|9878.8|9909.5|9869.9|0
1658121300000|2022-07-18 05:15:00|9911.7|9872.1|9904.4|9864.8|9913.2|9873.6|9904.4|9864.8|0
1658121600000|2022-07-18 05:20:00|9903.4|9863.8|9901.1|9861.5|9903.6|9864|9896.9|9857.3|0
1658121900000|2022-07-18 05:25:00|9901|9861.4|9904.7|9865.1|9904.7|9865.1|9899.4|9859.8|0
1658122200000|2022-07-18 05:30:00|9903.1|9863.5|9908.9|9869.3|9909.2|9869.6|9903.1|9863.5|0
1658122500000|2022-07-18 05:35:00|9907.2|9867.6|9906.6|9867|9907.8|9868.2|9904.2|9864.6|0
1658122800000|2022-07-18 05:40:00|9905.4|9865.8|9905.2|9865.6|9907.8|9868.2|9902.7|9863.1|0
1658123100000|2022-07-18 05:45:00|9903.8|9864.2|9911.8|9872.2|9911.8|9872.2|9903.2|9863.6|0
1658123400000|2022-07-18 05:50:00|9911.7|9872.1|9918.6|9879|9919.2|9879.6|9910.6|9871|0
1658123700000|2022-07-18 05:55:00|9918.5|9878.9|9914.2|9874.6|9921.5|9881.9|9914.2|9874.6|0
1658189400000|2022-07-19 00:10:00|10268.8|10227.8|10365.1|10323.7|10372.3|10330.9|10268.8|10227.8|0
1658189700000|2022-07-19 00:15:00|10356.6|10315.2|10319.8|10278.6|10356.6|10315.2|10319.8|10278.6|0
1658190000000|2022-07-19 00:20:00|10309.3|10268.1|10295.9|10254.7|10321.4|10280.2|10295.9|10254.7|0
1658190300000|2022-07-19 00:25:00|10290.3|10249.3|10289.9|10248.9|10309|10267.8|10287|10246|0
1658190600000|2022-07-19 00:30:00|10289.1|10248.1|10281.3|10240.3|10295.2|10254.2|10277|10236|0
1658190900000|2022-07-19 00:35:00|10278.7|10237.7|10258.2|10217.2|10284.7|10243.7|10258.2|10217.2|0
1658191200000|2022-07-19 00:40:00|10263.2|10222.2|10276|10235|10276|10235|10261.8|10220.8|0
1658191500000|2022-07-19 00:45:00|10274.4|10233.4|10260.8|10219.8|10277.2|10236.2|10259.7|10218.7|0
1658191800000|2022-07-19 00:50:00|10264.9|10223.9|10265|10224|10267.5|10226.5|10261.8|10220.8|0
1658192100000|2022-07-19 00:55:00|10264.2|10223.2|10267.3|10226.3|10275.4|10234.4|10263.1|10222.1|0
1658192400000|2022-07-19 01:00:00|10266.1|10225.1|10285.7|10244.7|10285.7|10244.7|10265.8|10224.8|0
1658192700000|2022-07-19 01:05:00|10287.1|10246.1|10282.1|10241.1|10293.2|10252.2|10276.4|10235.4|0
1658193000000|2022-07-19 01:10:00|10286.7|10245.7|10284|10243|10289.7|10248.7|10284|10243|0
1658193300000|2022-07-19 01:15:00|10274|10233|10253.6|10212.6|10274|10233|10253.6|10212.6|0
1658193600000|2022-07-19 01:20:00|10257.6|10216.6|10248.8|10207.8|10265.9|10224.9|10248.8|10207.8|0
1658193900000|2022-07-19 01:25:00|10249.4|10208.4|10246.6|10205.6|10252.2|10211.2|10234.5|10193.7|0
1658194200000|2022-07-19 01:30:00|10248.3|10207.3|10232.1|10191.3|10248.3|10207.3|10227.2|10186.4|0
1658194500000|2022-07-19 01:35:00|10236.3|10195.5|10238.2|10197.4|10239.3|10198.5|10229.2|10188.4|0
1658194800000|2022-07-19 01:40:00|10237.4|10196.6|10247.9|10206.9|10247.9|10206.9|10237.4|10196.6|0
1658195100000|2022-07-19 01:45:00|10248.4|10207.4|10240.9|10200.1|10250.2|10209.2|10238.2|10197.4|0
1658195400000|2022-07-19 01:50:00|10238.1|10197.3|10231|10190.2|10247.8|10206.8|10225.6|10184.8|0
1658195700000|2022-07-19 01:55:00|10229|10188.2|10219.6|10178.8|10241.2|10200.4|10219.6|10178.8|0
1658196000000|2022-07-19 02:00:00|10217.1|10176.3|10222.2|10181.4|10226.1|10185.3|10215.6|10174.8|0
1658196300000|2022-07-19 02:05:00|10222.3|10181.5|10227.4|10186.6|10227.4|10186.6|10222.3|10181.5|0
1658196600000|2022-07-19 02:10:00|10229.7|10188.9|10245.1|10204.3|10250.2|10209.2|10226.7|10185.9|0
1658196900000|2022-07-19 02:15:00|10245.5|10204.6|10237.7|10196.9|10245.5|10204.6|10237.7|10196.9|0
1658197200000|2022-07-19 02:20:00|10238.4|10197.6|10227.3|10186.5|10238.4|10197.6|10225.3|10184.5|0
1658197500000|2022-07-19 02:25:00|10229.2|10188.4|10228.7|10187.9|10232.2|10191.4|10224.8|10184|0
1658197800000|2022-07-19 02:30:00|10226.1|10185.3|10217.2|10176.4|10226.1|10185.3|10208.8|10168|0
1658198100000|2022-07-19 02:35:00|10220.4|10179.6|10227.4|10186.6|10227.4|10186.6|10220.2|10179.4|0
1658198400000|2022-07-19 02:40:00|10225.2|10184.4|10228|10187.2|10230.2|10189.4|10224.7|10183.9|0
1658198700000|2022-07-19 02:45:00|10227.4|10186.6|10208.3|10167.5|10227.4|10186.6|10207.6|10166.8|0
1658199000000|2022-07-19 02:50:00|10209.8|10169|10185.3|10144.7|10211.8|10171|10185.3|10144.7|0
1658199300000|2022-07-19 02:55:00|10184.4|10143.8|10186.9|10146.3|10188.1|10147.5|10184.4|10143.8|0
1658199600000|2022-07-19 03:00:00|10184.1|10143.5|10186|10145.4|10188|10147.4|10182.6|10142|0
1658199900000|2022-07-19 03:05:00|10185.5|10144.9|10184.5|10143.9|10186.8|10146.2|10177.5|10136.9|0
1658200200000|2022-07-19 03:10:00|10185.1|10144.5|10194.5|10153.9|10195.2|10154.6|10185.1|10144.5|0
1658200500000|2022-07-19 03:15:00|10187.2|10146.6|10168.8|10128.2|10187.2|10146.6|10167|10126.4|0
1658200800000|2022-07-19 03:20:00|10169.7|10129.1|10166.9|10126.3|10172.6|10132|10166.3|10125.7|0
1658201100000|2022-07-19 03:25:00|10167.5|10126.9|10164.5|10123.9|10172|10131.4|10164.3|10123.7|0
1658201400000|2022-07-19 03:30:00|10166.3|10125.7|10172.1|10131.5|10176.2|10135.6|10166.3|10125.7|0
1658201700000|2022-07-19 03:35:00|10173.2|10132.6|10181.8|10141.2|10181.8|10141.2|10171.9|10131.3|0
1658202000000|2022-07-19 03:40:00|10176.7|10136.1|10168.3|10127.7|10177.5|10136.9|10168.3|10127.7|0
1658202300000|2022-07-19 03:45:00|10165.8|10125.2|10177.2|10136.6|10177.2|10136.6|10165.5|10124.9|0
1658202600000|2022-07-19 03:50:00|10177|10136.4|10175.5|10134.9|10184.2|10143.6|10171.6|10131|0
1658202900000|2022-07-19 03:55:00|10174.6|10134|10185.5|10144.9|10185.7|10145.1|10172.2|10131.6|0
1658203200000|2022-07-19 04:00:00|10179.4|10138.8|10181.4|10140.8|10181.4|10140.8|10177.3|10136.7|0
1658203500000|2022-07-19 04:05:00|10180.6|10140|10174.3|10133.7|10185.5|10144.9|10174.3|10133.7|0
1658203800000|2022-07-19 04:10:00|10174.5|10133.9|10174.7|10134.1|10176.9|10136.3|10172.7|10132.1|0
1658204100000|2022-07-19 04:15:00|10174.6|10134|10180.2|10139.6|10180.2|10139.6|10167.5|10126.9|0
1658204400000|2022-07-19 04:20:00|10189.5|10148.9|10211.2|10170.4|10211.2|10170.4|10189|10148.4|0
1658204700000|2022-07-19 04:25:00|10207.1|10166.3|10202.8|10162|10208.1|10167.3|10200.1|10159.3|0
1658205000000|2022-07-19 04:30:00|10206.6|10165.8|10210.4|10169.6|10210.4|10169.6|10203|10162.2|0
1658205300000|2022-07-19 04:35:00|10209|10168.2|10215.9|10175.1|10219.4|10178.6|10209|10168.2|0
1658205600000|2022-07-19 04:40:00|10217|10176.2|10204.4|10163.6|10220|10179.2|10202.5|10161.7|0
1658205900000|2022-07-19 04:45:00|10199.8|10159|10208.7|10167.9|10211.7|10170.9|10199.8|10159|0
1658206200000|2022-07-19 04:50:00|10209|10168.2|10205.2|10164.4|10210.1|10169.3|10201.8|10161|0
1658206500000|2022-07-19 04:55:00|10201.6|10160.8|10196.7|10155.9|10204.1|10163.3|10196.5|10155.7|0
1658206800000|2022-07-19 05:00:00|10200.7|10159.9|10199.2|10158.4|10202.5|10161.7|10196.9|10156.1|0
1658207100000|2022-07-19 05:05:00|10203.7|10162.9|10186.3|10145.7|10203.7|10162.9|10184.3|10143.7|0
1658207400000|2022-07-19 05:10:00|10188|10147.4|10177.7|10137.1|10189.9|10149.3|10177.1|10136.5|0
1658207700000|2022-07-19 05:15:00|10177.4|10136.8|10188.4|10147.8|10192.3|10151.7|10177.4|10136.8|0
1658208000000|2022-07-19 05:20:00|10190.3|10149.7|10174.9|10134.3|10190.3|10149.7|10173.7|10133.1|0
1658208300000|2022-07-19 05:25:00|10173.5|10132.9|10163.8|10123.2|10177.5|10136.9|10163.8|10123.2|0
1658208600000|2022-07-19 05:30:00|10162.8|10122.2|10168.4|10127.8|10168.4|10127.8|10159.2|10118.6|0
1658208900000|2022-07-19 05:35:00|10171.1|10130.5|10194.2|10153.6|10194.2|10153.6|10171.1|10130.5|0
1658209200000|2022-07-19 05:40:00|10188.4|10147.8|10179.4|10138.8|10192.3|10151.7|10179.4|10138.8|0
1658209500000|2022-07-19 05:45:00|10185.6|10145|10187.4|10146.8|10190.7|10150.1|10185.6|10145|0
1658209800000|2022-07-19 05:50:00|10182.3|10141.7|10181.5|10140.9|10183.9|10143.3|10170.2|10129.6|0
1658210100000|2022-07-19 05:55:00|10180.7|10140.1|10191|10150.4|10191|10150.4|10178.2|10137.6|0
1658275800000|2022-07-20 00:10:00|10364.6|10323.2|10279.6|10238.6|10364.6|10323.2|10276|10235|0
1658276100000|2022-07-20 00:15:00|10287.9|10246.9|10336|10294.8|10336|10294.8|10286.8|10245.8|0
1658276400000|2022-07-20 00:20:00|10330|10288.8|10296|10254.8|10330|10288.8|10293.3|10252.3|0
1658276700000|2022-07-20 00:25:00|10299.8|10258.6|10297.8|10256.6|10310.2|10269|10297.8|10256.6|0
1658277000000|2022-07-20 00:30:00|10308.2|10267|10277.7|10236.7|10308.2|10267|10277.3|10236.3|0
1658277300000|2022-07-20 00:35:00|10271.3|10230.3|10260.5|10219.5|10280.8|10239.8|10260.5|10219.5|0
1658277600000|2022-07-20 00:40:00|10260.1|10219.1|10266.9|10225.9|10270.3|10229.3|10255.4|10214.4|0
1658277900000|2022-07-20 00:45:00|10259.3|10218.3|10253.1|10212.1|10267.2|10226.2|10250.9|10209.9|0
1658278200000|2022-07-20 00:50:00|10249.4|10208.4|10260|10219|10261.4|10220.4|10249.4|10208.4|0
1658278500000|2022-07-20 00:55:00|10258.9|10217.9|10273.5|10232.5|10280.9|10239.9|10258.9|10217.9|0
1658278800000|2022-07-20 01:00:00|10272.5|10231.5|10267.4|10226.4|10272.5|10231.5|10264.5|10223.5|0
1658279100000|2022-07-20 01:05:00|10268.8|10227.8|10262.9|10221.9|10272|10231|10247.9|10206.9|0
1658279400000|2022-07-20 01:10:00|10264.4|10223.4|10290.9|10249.9|10290.9|10249.9|10264.4|10223.4|0
1658279700000|2022-07-20 01:15:00|10297.2|10256|10300.9|10259.7|10309.7|10268.5|10297.2|10256|0
1658280000000|2022-07-20 01:20:00|10299.7|10258.5|10300.7|10259.5|10317.3|10276.1|10298.7|10257.5|0
1658280300000|2022-07-20 01:25:00|10300.1|10258.9|10321.5|10280.3|10321.5|10280.3|10300.1|10258.9|0
1658280600000|2022-07-20 01:30:00|10315.4|10274.2|10321.7|10280.5|10327.3|10286.1|10315.4|10274.2|0
1658280900000|2022-07-20 01:35:00|10311.2|10270|10317.5|10276.3|10317.5|10276.3|10301.2|10260|0
1658281200000|2022-07-20 01:40:00|10319.6|10278.4|10299|10257.8|10319.6|10278.4|10299|10257.8|0
1658281500000|2022-07-20 01:45:00|10290.7|10249.7|10291.4|10250.4|10296.1|10254.9|10289.1|10248.1|0
1658281800000|2022-07-20 01:50:00|10292.4|10251.4|10303.7|10262.5|10303.7|10262.5|10290.4|10249.4|0
1658282100000|2022-07-20 01:55:00|10302.5|10261.3|10307.2|10266|10322.1|10280.9|10302.5|10261.3|0
1658282400000|2022-07-20 02:00:00|10306.1|10264.9|10307.4|10266.2|10307.4|10266.2|10297.8|10256.6|0
1658282700000|2022-07-20 02:05:00|10299.5|10258.3|10285.4|10244.4|10300.7|10259.5|10282.1|10241.1|0
1658283000000|2022-07-20 02:10:00|10291.4|10250.4|10306.6|10265.4|10307.8|10266.6|10291.4|10250.4|0
1658283300000|2022-07-20 02:15:00|10302.9|10261.7|10317.4|10276.2|10322.7|10281.5|10302.9|10261.7|0
1658283600000|2022-07-20 02:20:00|10311.2|10270|10325.1|10283.9|10325.1|10283.9|10311.2|10270|0
1658283900000|2022-07-20 02:25:00|10327.9|10286.7|10338.1|10296.9|10338.1|10296.9|10324.2|10283|0
1658284200000|2022-07-20 02:30:00|10331.1|10289.9|10321.8|10280.6|10334.3|10293.1|10321.8|10280.6|0
1658284500000|2022-07-20 02:35:00|10319.2|10278|10345.2|10304|10345.2|10304|10319.2|10278|0
1658284800000|2022-07-20 02:40:00|10347.2|10305.8|10349.9|10308.5|10354.6|10313.2|10347.2|10305.8|0
1658285100000|2022-07-20 02:45:00|10353.3|10311.9|10345.7|10304.4|10353.3|10311.9|10344.6|10303.4|0
1658285400000|2022-07-20 02:50:00|10349.6|10308.2|10346.6|10305.2|10349.7|10308.3|10346.4|10305|0
1658285700000|2022-07-20 02:55:00|10347.5|10306.1|10345.9|10304.5|10347.6|10306.2|10344.5|10303.3|0
1658286000000|2022-07-20 03:00:00|10344.3|10303.1|10339.1|10297.9|10345.7|10304.4|10337|10295.8|0
1658286300000|2022-07-20 03:05:00|10338.3|10297.1|10320.6|10279.4|10339.9|10298.7|10320.6|10279.4|0
1658286600000|2022-07-20 03:10:00|10320.4|10279.2|10333.3|10292.1|10333.3|10292.1|10320.4|10279.2|0
1658286900000|2022-07-20 03:15:00|10334.8|10293.6|10335.6|10294.4|10345.1|10303.9|10332.9|10291.7|0
1658287200000|2022-07-20 03:20:00|10338.4|10297.2|10319.6|10278.4|10338.4|10297.2|10313.8|10272.6|0
1658287500000|2022-07-20 03:25:00|10322.9|10281.7|10319.4|10278.2|10324.5|10283.3|10308.8|10267.6|0
1658287800000|2022-07-20 03:30:00|10323.6|10282.4|10315.4|10274.2|10323.6|10282.4|10310.8|10269.6|0
1658288100000|2022-07-20 03:35:00|10312|10270.8|10307.6|10266.4|10314.6|10273.4|10304.8|10263.6|0
1658288400000|2022-07-20 03:40:00|10307|10265.8|10301.4|10260.2|10314.7|10273.5|10301|10259.8|0
1658288700000|2022-07-20 03:45:00|10300.9|10259.7|10304.9|10263.7|10304.9|10263.7|10295.4|10254.4|0
1658289000000|2022-07-20 03:50:00|10302.3|10261.1|10307.4|10266.2|10307.4|10266.2|10292.8|10251.8|0
1658289300000|2022-07-20 03:55:00|10307.2|10266|10299.3|10258.1|10307.2|10266|10298.1|10256.9|0
1658289600000|2022-07-20 04:00:00|10300.6|10259.4|10299.1|10257.9|10300.6|10259.4|10291.4|10250.4|0
1658289900000|2022-07-20 04:05:00|10307.6|10266.4|10312.1|10270.9|10312.8|10271.6|10307.6|10266.4|0
1658290200000|2022-07-20 04:10:00|10310.3|10269.1|10309.6|10268.4|10311.4|10270.2|10307.3|10266.1|0
1658290500000|2022-07-20 04:15:00|10308.5|10267.3|10311.6|10270.4|10312|10270.8|10307.1|10265.9|0
1658290800000|2022-07-20 04:20:00|10308.9|10267.7|10296.8|10255.6|10311.1|10269.9|10295.8|10254.6|0
1658291100000|2022-07-20 04:25:00|10302.1|10260.9|10307.8|10266.6|10311.6|10270.4|10302.1|10260.9|0
1658291400000|2022-07-20 04:30:00|10306.3|10265.1|10304.5|10263.3|10311.1|10269.9|10299.4|10258.2|0
1658291700000|2022-07-20 04:35:00|10305|10263.8|10296.1|10254.9|10307.6|10266.4|10296.1|10254.9|0
1658292000000|2022-07-20 04:40:00|10296.5|10255.3|10290|10249|10299.3|10258.1|10290|10249|0
1658292300000|2022-07-20 04:45:00|10285.1|10244.1|10286.1|10245.1|10287.6|10246.6|10280.9|10239.9|0
1658292600000|2022-07-20 04:50:00|10285.6|10244.6|10309.9|10268.7|10309.9|10268.7|10284.3|10243.3|0
1658292900000|2022-07-20 04:55:00|10313.5|10272.3|10314.5|10273.3|10320.5|10279.3|10311.8|10270.6|0
1658293200000|2022-07-20 05:00:00|10315.7|10274.5|10310.3|10269.1|10315.7|10274.5|10305.7|10264.5|0
1658293500000|2022-07-20 05:05:00|10314.4|10273.2|10309.8|10268.6|10316.9|10275.7|10309.8|10268.6|0
1658293800000|2022-07-20 05:10:00|10313.2|10272|10319.8|10278.6|10319.8|10278.6|10309.1|10267.9|0
1658294100000|2022-07-20 05:15:00|10319.2|10278|10319.3|10278.1|10321.8|10280.6|10314.7|10273.5|0
1658294400000|2022-07-20 05:20:00|10317.8|10276.6|10310.6|10269.4|10317.8|10276.6|10307.4|10266.2|0
1658294700000|2022-07-20 05:25:00|10310.4|10269.2|10319.6|10278.4|10319.6|10278.4|10308.8|10267.6|0
1658295000000|2022-07-20 05:30:00|10314.1|10272.9|10310.7|10269.5|10315.4|10274.2|10305|10263.8|0
1658295300000|2022-07-20 05:35:00|10311.1|10269.9|10312.6|10271.4|10319.6|10278.4|10310.2|10269|0
1658295600000|2022-07-20 05:40:00|10308.9|10267.7|10315.3|10274.1|10315.3|10274.1|10307.7|10266.5|0
1658295900000|2022-07-20 05:45:00|10317.6|10276.4|10320.3|10279.1|10320.7|10279.5|10311.6|10270.4|0
1658296200000|2022-07-20 05:50:00|10323|10281.8|10334.3|10293.1|10336|10294.8|10322.4|10281.2|0
1658296500000|2022-07-20 05:55:00|10330.8|10289.6|10338.6|10297.4|10338.6|10297.4|10330.8|10289.6|0
1658362200000|2022-07-21 00:10:00|10227.9|10187.1|10253.8|10212.8|10253.8|10212.8|10219.8|10179|0
1658362500000|2022-07-21 00:15:00|10249.9|10208.9|10204.1|10163.3|10249.9|10208.9|10198.8|10158|0
1658362800000|2022-07-21 00:20:00|10207.1|10166.3|10241.4|10200.6|10246.9|10205.9|10207.1|10166.3|0
1658363100000|2022-07-21 00:25:00|10241.5|10200.7|10266.6|10225.6|10271|10230|10241.5|10200.7|0
1658363400000|2022-07-21 00:30:00|10259.5|10218.5|10224.5|10183.7|10259.5|10218.5|10224.5|10183.7|0
1658363700000|2022-07-21 00:35:00|10226.6|10185.8|10209.3|10168.5|10226.6|10185.8|10209.3|10168.5|0
1658364000000|2022-07-21 00:40:00|10214.9|10174.1|10194.2|10153.6|10214.9|10174.1|10193|10152.4|0
1658364300000|2022-07-21 00:45:00|10193.7|10153.1|10186|10145.4|10194.8|10154.2|10179.6|10139|0
1658364600000|2022-07-21 00:50:00|10188.1|10147.5|10198.6|10157.8|10204.2|10163.4|10188.1|10147.5|0
1658364900000|2022-07-21 00:55:00|10197.4|10156.6|10209.2|10168.4|10210.8|10170|10197.4|10156.6|0
1658365200000|2022-07-21 01:00:00|10206.1|10165.3|10220.7|10179.9|10220.7|10179.9|10201.5|10160.7|0
1658365500000|2022-07-21 01:05:00|10214.3|10173.5|10201.2|10160.4|10214.3|10173.5|10193.3|10152.7|0
1658365800000|2022-07-21 01:10:00|10197.2|10156.4|10189.2|10148.6|10197.2|10156.4|10176.8|10136.2|0
1658366100000|2022-07-21 01:15:00|10192.1|10151.5|10198|10157.2|10203.6|10162.8|10185.8|10145.2|0
1658366400000|2022-07-21 01:20:00|10189.6|10149|10160.6|10120|10189.6|10149|10152.9|10112.3|0
1658366700000|2022-07-21 01:25:00|10160.5|10119.9|10118.9|10078.5|10160.5|10119.9|10118.9|10078.5|0
1658367000000|2022-07-21 01:30:00|10119.3|10078.9|10098|10057.6|10129.2|10088.8|10091.2|10051|0
1658367300000|2022-07-21 01:35:00|10100.3|10059.9|10108.1|10067.7|10114.4|10074|10100.3|10059.9|0
1658367600000|2022-07-21 01:40:00|10106.5|10066.1|10112.6|10072.2|10115.5|10075.1|10104|10063.6|0
1658367900000|2022-07-21 01:45:00|10114.1|10073.7|10082.5|10042.3|10114.1|10073.7|10080.7|10040.5|0
1658368200000|2022-07-21 01:50:00|10087.3|10047.1|10087.2|10047|10087.5|10047.3|10077.3|10037.1|0
1658368500000|2022-07-21 01:55:00|10084.5|10044.3|10083|10042.8|10087.6|10047.4|10081.9|10041.7|0
1658368800000|2022-07-21 02:00:00|10082.4|10042.2|10091.9|10051.7|10091.9|10051.7|10077.9|10037.7|0
1658369100000|2022-07-21 02:05:00|10088.5|10048.3|10115|10074.6|10115|10074.6|10088.5|10048.3|0
1658369400000|2022-07-21 02:10:00|10106.4|10066|10084.9|10044.7|10112.9|10072.5|10084.9|10044.7|0
1658369700000|2022-07-21 02:15:00|10080.7|10040.5|10091.9|10051.7|10097.6|10057.2|10080.6|10040.4|0
1658370000000|2022-07-21 02:20:00|10089.6|10049.4|10088.2|10048|10092.1|10051.9|10087.9|10047.7|0
1658370300000|2022-07-21 02:25:00|10088.8|10048.6|10090.8|10050.6|10092.7|10052.5|10085.9|10045.7|0
1658370600000|2022-07-21 02:30:00|10089.1|10048.9|10073.5|10033.3|10089.1|10048.9|10072.7|10032.5|0
1658370900000|2022-07-21 02:35:00|10073.1|10032.9|10076.3|10036.1|10080.3|10040.1|10073.1|10032.9|0
1658371200000|2022-07-21 02:40:00|10073.8|10033.6|10081.8|10041.6|10084|10043.8|10070.8|10030.6|0
1658371500000|2022-07-21 02:45:00|10079.8|10039.6|10073.6|10033.4|10079.8|10039.6|10070.4|10030.2|0
1658371800000|2022-07-21 02:50:00|10071.2|10031|10073.6|10033.4|10074.7|10034.5|10070.2|10030|0
1658372100000|2022-07-21 02:55:00|10072|10031.8|10083.8|10043.6|10083.8|10043.6|10070.4|10030.2|0
1658372400000|2022-07-21 03:00:00|10092.4|10052.2|10090.5|10050.3|10093|10052.8|10089.2|10049|0
1658372700000|2022-07-21 03:05:00|10086.8|10046.6|10080.3|10040.1|10086.8|10046.6|10077.7|10037.5|0
1658373000000|2022-07-21 03:10:00|10077.7|10037.5|10100.8|10060.4|10103.5|10063.1|10077.7|10037.5|0
1658373300000|2022-07-21 03:15:00|10103.1|10062.7|10071.1|10030.9|10103.1|10062.7|10070.3|10030.1|0
1658373600000|2022-07-21 03:20:00|10070.1|10029.9|10064.2|10024|10071.5|10031.3|10064.2|10024|0
1658373900000|2022-07-21 03:25:00|10066.3|10026.1|10023.6|9983.6|10066.3|10026.1|10023.6|9983.6|0
1658374200000|2022-07-21 03:30:00|10024.6|9984.6|10051.4|10011.2|10051.4|10011.2|10023.3|9983.3|0
1658374500000|2022-07-21 03:35:00|10057.3|10017.1|10033|9993|10059.3|10019.1|10033|9993|0
1658374800000|2022-07-21 03:40:00|10035.1|9995.1|10037.9|9997.9|10039.4|9999.4|10033.1|9993.1|0
1658375100000|2022-07-21 03:45:00|10038|9998|10032.3|9992.3|10040.9|10000.9|10032.3|9992.3|0
1658375400000|2022-07-21 03:50:00|10032|9992|10043.7|10003.7|10049.8|10009.6|10031.8|9991.8|0
1658375700000|2022-07-21 03:55:00|10045.5|10005.3|10034.4|9994.4|10045.5|10005.3|10031.8|9991.8|0
1658376000000|2022-07-21 04:00:00|10032|9992|10018.1|9978.1|10035|9995|10017.3|9977.3|0
1658376300000|2022-07-21 04:05:00|10015.4|9975.4|10003.9|9963.9|10016.1|9976.1|10003.9|9963.9|0
1658376600000|2022-07-21 04:10:00|10000.4|9960.4|10018.5|9978.5|10021.3|9981.3|10000.4|9960.4|0
1658376900000|2022-07-21 04:15:00|10011.7|9971.7|10007|9967|10014|9974|10005.8|9965.8|0
1658377200000|2022-07-21 04:20:00|10014.2|9974.2|10022.4|9982.4|10022.4|9982.4|10012.5|9972.5|0
1658377500000|2022-07-21 04:25:00|10023.3|9983.3|10030.1|9990.1|10030.3|9990.3|10022.3|9982.3|0
1658377800000|2022-07-21 04:30:00|10028.9|9988.9|10032.6|9992.6|10040.6|10000.6|10027.8|9987.8|0
1658378100000|2022-07-21 04:35:00|10031.7|9991.7|10038|9998|10038.9|9998.9|10029|9989|0
1658378400000|2022-07-21 04:40:00|10036.8|9996.8|10035|9995|10038.8|9998.8|10033.7|9993.7|0
1658378700000|2022-07-21 04:45:00|10035.1|9995.1|10050|10009.8|10050|10009.8|10035.1|9995.1|0
1658379000000|2022-07-21 04:50:00|10047.5|10007.3|10034.6|9994.6|10053|10012.8|10034.6|9994.6|0
1658379300000|2022-07-21 04:55:00|10027.3|9987.3|10014.3|9974.3|10034.2|9994.2|10014.3|9974.3|0
1658379600000|2022-07-21 05:00:00|10018.2|9978.2|9986.6|9946.8|10018.2|9978.2|9986.6|9946.8|0
1658379900000|2022-07-21 05:05:00|9978|9938.2|9955.1|9915.3|9980.4|9940.6|9955.1|9915.3|0
1658380200000|2022-07-21 05:10:00|9960.3|9920.5|9982.5|9942.7|9982.9|9943.1|9956.4|9916.6|0
1658380500000|2022-07-21 05:15:00|9984.7|9944.9|9984.5|9944.7|9994.6|9954.8|9982.9|9943.1|0
1658380800000|2022-07-21 05:20:00|9984.6|9944.8|9986.9|9947.1|9986.9|9947.1|9981.7|9941.9|0
1658381100000|2022-07-21 05:25:00|9984.7|9944.9|10000.1|9960.1|10000.1|9960.1|9980.6|9940.8|0
1658381400000|2022-07-21 05:30:00|10003.5|9963.5|9997.4|9957.4|10003.5|9963.5|9995|9955.1|0
1658381700000|2022-07-21 05:35:00|9990|9950.2|9981.3|9941.5|9990|9950.2|9980.8|9941|0
1658382000000|2022-07-21 05:40:00|9981.7|9941.9|9986.1|9946.3|9987.3|9947.5|9981.7|9941.9|0
1658382300000|2022-07-21 05:45:00|9986.7|9946.9|9986.2|9946.4|9988.2|9948.4|9983.7|9943.9|0
1658382600000|2022-07-21 05:50:00|9982.9|9943.1|10007.8|9967.8|10011.2|9971.2|9982.9|9943.1|0
1658382900000|2022-07-21 05:55:00|10005.8|9965.8|10012.6|9972.6|10012.6|9972.6|10002.8|9962.8|0
1658448600000|2022-07-22 00:10:00|9861.4|9822|9872.1|9832.7|9888.9|9849.5|9861.4|9822|0
1658448900000|2022-07-22 00:15:00|9861.8|9822.4|9857.4|9818|9861.8|9822.4|9845.4|9806|0
1658449200000|2022-07-22 00:20:00|9854.8|9815.4|9817.9|9778.7|9854.8|9815.4|9814.4|9775.2|0
1658449500000|2022-07-22 00:25:00|9826|9786.8|9844.9|9805.5|9847.5|9808.1|9826|9786.8|0
1658449800000|2022-07-22 00:30:00|9845.5|9806.1|9833.7|9794.5|9850.7|9811.3|9833.7|9794.5|0
1658450100000|2022-07-22 00:35:00|9835.7|9796.5|9843.5|9804.3|9844.5|9805.3|9834.2|9795|0
1658450400000|2022-07-22 00:40:00|9843.9|9804.7|9835.4|9796.2|9843.9|9804.7|9832.8|9793.6|0
1658450700000|2022-07-22 00:45:00|9831|9791.8|9817.3|9778.1|9831|9791.8|9814.8|9775.6|0
1658451000000|2022-07-22 00:50:00|9820.7|9781.5|9829.8|9790.6|9834.4|9795.2|9818.4|9779.2|0
1658451300000|2022-07-22 00:55:00|9827.5|9788.3|9847.1|9807.7|9853.9|9814.5|9827.5|9788.3|0
1658451600000|2022-07-22 01:00:00|9847.7|9808.3|9855|9815.6|9857.1|9817.7|9843.9|9804.7|0
1658451900000|2022-07-22 01:05:00|9854.9|9815.5|9848.8|9809.4|9854.9|9815.5|9847.1|9807.7|0
1658452200000|2022-07-22 01:10:00|9847.1|9807.7|9865.7|9826.3|9870.1|9830.7|9847.1|9807.7|0
1658452500000|2022-07-22 01:15:00|9862|9822.6|9847.4|9808|9862|9822.6|9839.3|9800.1|0
1658452800000|2022-07-22 01:20:00|9846.6|9807.2|9844|9804.8|9846.6|9807.2|9840.5|9801.3|0
1658453100000|2022-07-22 01:25:00|9842.9|9803.7|9844.1|9804.9|9847.9|9808.5|9837.3|9798.1|0
1658453400000|2022-07-22 01:30:00|9843.8|9804.6|9868.9|9829.5|9869.3|9829.9|9843.8|9804.6|0
1658453700000|2022-07-22 01:35:00|9871.4|9832|9876.5|9837.1|9876.5|9837.1|9869.8|9830.4|0
1658454000000|2022-07-22 01:40:00|9876.3|9836.9|9882|9842.6|9882.8|9843.4|9866.1|9826.7|0
1658454300000|2022-07-22 01:45:00|9881|9841.6|9867.7|9828.3|9881.2|9841.8|9867.7|9828.3|0
1658454600000|2022-07-22 01:50:00|9872.2|9832.8|9883.9|9844.5|9883.9|9844.5|9868.7|9829.3|0
1658454900000|2022-07-22 01:55:00|9891.6|9852.2|9899.8|9860.2|9904.6|9865|9891.6|9852.2|0
1658455200000|2022-07-22 02:00:00|9893.3|9853.9|9917.4|9877.8|9917.4|9877.8|9893.3|9853.9|0
1658455500000|2022-07-22 02:05:00|9916.9|9877.3|9926.1|9886.5|9926.1|9886.5|9915.8|9876.2|0
1658455800000|2022-07-22 02:10:00|9927.3|9887.7|9920.5|9880.9|9930.6|9891|9920.5|9880.9|0
1658456100000|2022-07-22 02:15:00|9923.5|9883.9|9936.3|9896.7|9936.3|9896.7|9916|9876.4|0
1658456400000|2022-07-22 02:20:00|9939|9899.4|9946.2|9906.4|9946.2|9906.4|9931.1|9891.5|0
1658456700000|2022-07-22 02:25:00|9946.7|9906.9|9936|9896.4|9946.7|9906.9|9935.7|9896.1|0
1658457000000|2022-07-22 02:30:00|9938.7|9899.1|9950.6|9910.8|9950.6|9910.8|9938.7|9899.1|0
1658457300000|2022-07-22 02:35:00|9956.1|9916.3|9955.3|9915.5|9957.5|9917.7|9945|9905.2|0
1658457600000|2022-07-22 02:40:00|9954.7|9914.9|9955.1|9915.3|9955.8|9916|9951.5|9911.7|0
1658457900000|2022-07-22 02:45:00|9953.3|9913.5|9938.4|9898.8|9953.3|9913.5|9938.4|9898.8|0
1658458200000|2022-07-22 02:50:00|9935.5|9895.9|9960.2|9920.4|9964.4|9924.6|9935.5|9895.9|0
1658458500000|2022-07-22 02:55:00|9961.8|9922|9964.1|9924.3|9966.8|9927|9958|9918.2|0
1658458800000|2022-07-22 03:00:00|9967.2|9927.4|9971.8|9932|9973.4|9933.6|9962.2|9922.4|0
1658459100000|2022-07-22 03:05:00|9969.9|9930.1|9970.5|9930.7|9974.7|9934.9|9965.8|9926|0
1658459400000|2022-07-22 03:10:00|9965.2|9925.4|9946.5|9906.7|9965.2|9925.4|9946.5|9906.7|0
1658459700000|2022-07-22 03:15:00|9947.6|9907.8|9955.5|9915.7|9957.1|9917.3|9947.6|9907.8|0
1658460000000|2022-07-22 03:20:00|9952.3|9912.5|9950.3|9910.5|9954.4|9914.6|9950.3|9910.5|0
1658460300000|2022-07-22 03:25:00|9950.2|9910.4|9949.3|9909.5|9951.9|9912.1|9947.9|9908.1|0
1658460600000|2022-07-22 03:30:00|9947.5|9907.7|9942.7|9903.1|9949.9|9910.1|9942.7|9903.1|0
1658460900000|2022-07-22 03:35:00|9942.5|9902.9|9936.5|9896.9|9943.8|9904.2|9936.5|9896.9|0
1658461200000|2022-07-22 03:40:00|9934.8|9895.2|9941.2|9901.6|9943.4|9903.8|9932.6|9893|0
1658461500000|2022-07-22 03:45:00|9942.5|9902.9|9941.7|9902.1|9944.7|9905.1|9939.6|9900|0
1658461800000|2022-07-22 03:50:00|9942.6|9903|9950.6|9910.8|9950.6|9910.8|9942.6|9903|0
1658462100000|2022-07-22 03:55:00|9943.8|9904.2|9940.1|9900.5|9947.3|9907.5|9936|9896.4|0
1658462400000|2022-07-22 04:00:00|9937|9897.4|9940.5|9900.9|9945.1|9905.3|9932.1|9892.5|0
1658462700000|2022-07-22 04:05:00|9944.2|9904.6|9948.9|9909.1|9948.9|9909.1|9938.5|9898.9|0
1658463000000|2022-07-22 04:10:00|9951.5|9911.7|9958|9918.2|9958.3|9918.5|9951.5|9911.7|0
1658463300000|2022-07-22 04:15:00|9953.5|9913.7|9955.8|9916|9959|9919.2|9953.5|9913.7|0
1658463600000|2022-07-22 04:20:00|9954.3|9914.5|9947.2|9907.4|9954.3|9914.5|9947.2|9907.4|0
1658463900000|2022-07-22 04:25:00|9945.7|9905.9|9946.5|9906.7|9947.5|9907.7|9943.8|9904.2|0
1658464200000|2022-07-22 04:30:00|9946|9906.2|9938.7|9899.1|9946|9906.2|9937.5|9897.9|0
1658464500000|2022-07-22 04:35:00|9942|9902.4|9941.6|9902|9947.3|9907.5|9941.1|9901.5|0
1658464800000|2022-07-22 04:40:00|9942.1|9902.5|9934.8|9895.2|9942.1|9902.5|9932.6|9893|0
1658465100000|2022-07-22 04:45:00|9933.7|9894.1|9931.1|9891.5|9936.5|9896.9|9930.6|9891|0
1658465400000|2022-07-22 04:50:00|9931.6|9892|9922.1|9882.5|9933.3|9893.7|9920.4|9880.8|0
1658465700000|2022-07-22 04:55:00|9920.3|9880.7|9921|9881.4|9925.7|9886.1|9920.3|9880.7|0
1658466000000|2022-07-22 05:00:00|9924|9884.4|9922.6|9883|9924.7|9885.1|9917|9877.4|0
1658466300000|2022-07-22 05:05:00|9924.3|9884.7|9921.4|9881.8|9925.1|9885.5|9921.4|9881.8|0
1658466600000|2022-07-22 05:10:00|9919.7|9880.1|9936.9|9897.3|9937.9|9898.3|9919.7|9880.1|0
1658466900000|2022-07-22 05:15:00|9936.6|9897|9927.1|9887.5|9936.6|9897|9924.4|9884.8|0
1658467200000|2022-07-22 05:20:00|9924.7|9885.1|9938.6|9899|9939.1|9899.5|9924.4|9884.8|0
1658467500000|2022-07-22 05:25:00|9949.2|9909.4|9943.9|9904.3|9953.8|9914|9943.9|9904.3|0
1658467800000|2022-07-22 05:30:00|9942.2|9902.6|9937.8|9898.2|9942.2|9902.6|9931.1|9891.5|0
1658468100000|2022-07-22 05:35:00|9938.2|9898.6|9940.5|9900.9|9941.6|9902|9936.5|9896.9|0
1658468400000|2022-07-22 05:40:00|9939.6|9900|9946.6|9906.8|9947|9907.2|9939.6|9900|0
1658468700000|2022-07-22 05:45:00|9943.7|9904.1|9938.2|9898.6|9944|9904.4|9937.9|9898.3|0
1658469000000|2022-07-22 05:50:00|9940.3|9900.7|9932.6|9893|9940.3|9900.7|9930.3|9890.7|0
1658469300000|2022-07-22 05:55:00|9931.9|9892.3|9928.9|9889.3|9932.4|9892.8|9928.1|9888.5|0
1658707800000|2022-07-25 00:10:00|9859|9819.6|9908.1|9868.5|9927|9887.4|9859|9819.6|0
1658708100000|2022-07-25 00:15:00|9902.3|9862.7|9916.7|9877.1|9916.7|9877.1|9893.2|9853.8|0
1658708400000|2022-07-25 00:20:00|9920.6|9881|9895.5|9855.9|9920.6|9881|9895.5|9855.9|0
1658708700000|2022-07-25 00:25:00|9902.7|9863.1|9889.7|9850.3|9903.1|9863.5|9889.7|9850.3|0
1658709000000|2022-07-25 00:30:00|9885.2|9845.8|9849.7|9810.3|9895|9855.4|9849.7|9810.3|0
1658709300000|2022-07-25 00:35:00|9849.3|9809.9|9835.7|9796.5|9853|9813.6|9829.9|9790.7|0
1658709600000|2022-07-25 00:40:00|9840.1|9800.9|9849|9809.6|9853.3|9813.9|9840.1|9800.9|0
1658709900000|2022-07-25 00:45:00|9847.6|9808.2|9869|9829.6|9869|9829.6|9847.6|9808.2|0
1658710200000|2022-07-25 00:50:00|9870.4|9831|9873.6|9834.2|9878.6|9839.2|9870.4|9831|0
1658710500000|2022-07-25 00:55:00|9874|9834.6|9861.1|9821.7|9874|9834.6|9858.8|9819.4|0
1658710800000|2022-07-25 01:00:00|9859.3|9819.9|9872.2|9832.8|9878.1|9838.7|9855.8|9816.4|0
1658711100000|2022-07-25 01:05:00|9871.2|9831.8|9850.4|9811|9871.2|9831.8|9845.7|9806.3|0
1658711400000|2022-07-25 01:10:00|9854.7|9815.3|9850.2|9810.8|9854.7|9815.3|9848.5|9809.1|0
1658711700000|2022-07-25 01:15:00|9847.4|9808|9857|9817.6|9860.6|9821.2|9844.8|9805.4|0
1658712000000|2022-07-25 01:20:00|9856.5|9817.1|9852|9812.6|9856.5|9817.1|9850.8|9811.4|0
1658712300000|2022-07-25 01:25:00|9854.5|9815.1|9845.5|9806.1|9858.5|9819.1|9845.5|9806.1|0
1658712600000|2022-07-25 01:30:00|9847.5|9808.1|9847.6|9808.2|9856.2|9816.8|9847.5|9808.1|0
1658712900000|2022-07-25 01:35:00|9846.1|9806.7|9846.4|9807|9853.3|9813.9|9843.5|9804.3|0
1658713200000|2022-07-25 01:40:00|9843.3|9804.1|9848.1|9808.7|9849.9|9810.5|9837.3|9798.1|0
1658713500000|2022-07-25 01:45:00|9846|9806.6|9847|9807.6|9848.1|9808.7|9843.2|9804|0
1658713800000|2022-07-25 01:50:00|9846.8|9807.4|9838.7|9799.5|9847.3|9807.9|9838.7|9799.5|0
1658714100000|2022-07-25 01:55:00|9840.9|9801.7|9840.5|9801.3|9844.5|9805.3|9836|9796.8|0
1658714400000|2022-07-25 02:00:00|9844.2|9805|9835.1|9795.9|9844.2|9805|9835.1|9795.9|0
1658714700000|2022-07-25 02:05:00|9834.9|9795.7|9841.5|9802.3|9843.3|9804.1|9834.9|9795.7|0
1658715000000|2022-07-25 02:10:00|9838.8|9799.6|9843.1|9803.9|9846.6|9807.2|9838.8|9799.6|0
1658715300000|2022-07-25 02:15:00|9842.2|9803|9843.6|9804.4|9852.2|9812.8|9840.6|9801.4|0
1658715600000|2022-07-25 02:20:00|9845.2|9805.8|9845.1|9805.7|9851.8|9812.4|9845.1|9805.7|0
1658715900000|2022-07-25 02:25:00|9844.1|9804.9|9849.5|9810.1|9849.5|9810.1|9837|9797.8|0
1658716200000|2022-07-25 02:30:00|9846.5|9807.1|9849.2|9809.8|9850|9810.6|9845.4|9806|0
1658716500000|2022-07-25 02:35:00|9850.1|9810.7|9821|9781.8|9850.7|9811.3|9821|9781.8|0
1658716800000|2022-07-25 02:40:00|9822|9782.8|9825.7|9786.5|9825.7|9786.5|9812.6|9773.4|0
1658717100000|2022-07-25 02:45:00|9822.1|9782.9|9818.8|9779.6|9823.2|9784|9818.2|9779|0
1658717400000|2022-07-25 02:50:00|9816.4|9777.2|9824.7|9785.5|9829.8|9790.6|9813.6|9774.4|0
1658717700000|2022-07-25 02:55:00|9823.7|9784.5|9811|9771.8|9823.7|9784.5|9811|9771.8|0
1658718000000|2022-07-25 03:00:00|9810.1|9770.9|9812.5|9773.3|9815.9|9776.7|9808.1|9768.9|0
1658718300000|2022-07-25 03:05:00|9811.7|9772.5|9822.7|9783.5|9822.7|9783.5|9811.7|9772.5|0
1658718600000|2022-07-25 03:10:00|9821.4|9782.2|9830.5|9791.3|9830.5|9791.3|9818.9|9779.7|0
1658718900000|2022-07-25 03:15:00|9829.1|9789.9|9827.9|9788.7|9829.1|9789.9|9825.9|9786.7|0
1658719200000|2022-07-25 03:20:00|9828.9|9789.7|9820.9|9781.7|9832.2|9793|9820.9|9781.7|0
1658719500000|2022-07-25 03:25:00|9825.2|9786|9824.5|9785.3|9827.5|9788.3|9824|9784.8|0
1658719800000|2022-07-25 03:30:00|9825.4|9786.2|9827.9|9788.7|9827.9|9788.7|9825.4|9786.2|0
1658720100000|2022-07-25 03:35:00|9829.1|9789.9|9826.6|9787.4|9836.1|9796.9|9825.8|9786.6|0
1658720400000|2022-07-25 03:40:00|9827.6|9788.4|9837.5|9798.3|9838.8|9799.6|9827.6|9788.4|0
1658720700000|2022-07-25 03:45:00|9836.3|9797.1|9828.8|9789.6|9837|9797.8|9827.2|9788|0
1658721000000|2022-07-25 03:50:00|9824.7|9785.5|9825.9|9786.7|9825.9|9786.7|9820|9780.8|0
1658721300000|2022-07-25 03:55:00|9827.2|9788|9824.5|9785.3|9829.4|9790.2|9824.5|9785.3|0
1658721600000|2022-07-25 04:00:00|9823.1|9783.9|9827.8|9788.6|9829.7|9790.5|9823.1|9783.9|0
1658721900000|2022-07-25 04:05:00|9829.4|9790.2|9819.4|9780.2|9829.4|9790.2|9819.2|9780|0
1658722200000|2022-07-25 04:10:00|9822.9|9783.7|9832|9792.8|9832|9792.8|9820.9|9781.7|0
1658722500000|2022-07-25 04:15:00|9834.5|9795.3|9836.9|9797.7|9838.4|9799.2|9832|9792.8|0
1658722800000|2022-07-25 04:20:00|9837.8|9798.6|9844.3|9805.1|9845.8|9806.4|9832.1|9792.9|0
1658723100000|2022-07-25 04:25:00|9844.2|9805|9850.1|9810.7|9850.6|9811.2|9844.2|9805|0
1658723400000|2022-07-25 04:30:00|9848.5|9809.1|9860.2|9820.8|9860.2|9820.8|9846.9|9807.5|0
1658723700000|2022-07-25 04:35:00|9854.5|9815.1|9851.5|9812.1|9855.1|9815.7|9851.1|9811.7|0
1658724000000|2022-07-25 04:40:00|9852.8|9813.4|9848|9808.6|9852.8|9813.4|9846.8|9807.4|0
1658724300000|2022-07-25 04:45:00|9845.8|9806.4|9851.1|9811.7|9851.1|9811.7|9845.8|9806.4|0
1658724600000|2022-07-25 04:50:00|9853.5|9814.1|9847|9807.6|9855|9815.6|9846.2|9806.8|0
1658724900000|2022-07-25 04:55:00|9845.9|9806.5|9843.4|9804.2|9845.9|9806.5|9839.7|9800.5|0
1658725200000|2022-07-25 05:00:00|9840.4|9801.2|9843.6|9804.4|9845.7|9806.3|9838.1|9798.9|0
1658725500000|2022-07-25 05:05:00|9843.3|9804.1|9833.9|9794.7|9843.3|9804.1|9833.9|9794.7|0
1658725800000|2022-07-25 05:10:00|9834.3|9795.1|9831.1|9791.9|9839.1|9799.9|9827.3|9788.1|0
1658726100000|2022-07-25 05:15:00|9830.2|9791|9830|9790.8|9831.5|9792.3|9828.2|9789|0
1658726400000|2022-07-25 05:20:00|9827.3|9788.1|9826.9|9787.7|9830.7|9791.5|9824.8|9785.6|0
1658726700000|2022-07-25 05:25:00|9825.1|9785.9|9828.8|9789.6|9828.9|9789.7|9824.8|9785.6|0
1658727000000|2022-07-25 05:30:00|9828.5|9789.3|9835.8|9796.6|9839|9799.8|9828.3|9789.1|0
1658727300000|2022-07-25 05:35:00|9838.3|9799.1|9837.2|9798|9839.2|9800|9835|9795.8|0
1658727600000|2022-07-25 05:40:00|9836.4|9797.2|9837.6|9798.4|9839.7|9800.5|9834.5|9795.3|0
1658727900000|2022-07-25 05:45:00|9837.2|9798|9839.7|9800.5|9841.9|9802.7|9835.1|9795.9|0
1658728200000|2022-07-25 05:50:00|9839.3|9800.1|9824.3|9785.1|9839.6|9800.4|9820.4|9781.2|0
1658728500000|2022-07-25 05:55:00|9824.7|9785.5|9843.9|9804.7|9843.9|9804.7|9824.7|9785.5|0
1658794200000|2022-07-26 00:10:00|9969.6|9929.8|9979.4|9939.6|9979.4|9939.6|9957.3|9917.5|0
1658794500000|2022-07-26 00:15:00|9980.9|9941.1|9982.4|9942.6|9986.9|9947.1|9968.7|9928.9|0
1658794800000|2022-07-26 00:20:00|9979.3|9939.5|9969|9929.2|9989.2|9949.4|9969|9929.2|0
1658795100000|2022-07-26 00:25:00|9969.9|9930.1|9996.2|9956.2|9999.1|9959.1|9969.9|9930.1|0
1658795400000|2022-07-26 00:30:00|9992.5|9952.7|9995.8|9955.8|9996.6|9956.6|9989.2|9949.4|0
1658795700000|2022-07-26 00:35:00|9996.5|9956.5|9993.9|9954.1|10006.6|9966.6|9990.7|9950.9|0
1658796000000|2022-07-26 00:40:00|9995.1|9955.1|9988.1|9948.3|10001.1|9961.1|9983.1|9943.3|0
1658796300000|2022-07-26 00:45:00|9987.7|9947.9|9982.1|9942.3|9994.5|9954.7|9982.1|9942.3|0
1658796600000|2022-07-26 00:50:00|9981.2|9941.4|9976.2|9936.4|9983.7|9943.9|9965.5|9925.7|0
1658796900000|2022-07-26 00:55:00|9975.7|9935.9|9991.3|9951.5|9991.3|9951.5|9971.6|9931.8|0
1658797200000|2022-07-26 01:00:00|9991.1|9951.3|9998.7|9958.7|10001.2|9961.2|9991.1|9951.3|0
1658797500000|2022-07-26 01:05:00|9998.9|9958.9|10013.9|9973.9|10013.9|9973.9|9993.9|9954.1|0
1658797800000|2022-07-26 01:10:00|10014.7|9974.7|10014.2|9974.2|10023.8|9983.8|10014|9974|0
1658798100000|2022-07-26 01:15:00|10015.4|9975.4|10050|10009.8|10050.7|10010.5|10015.4|9975.4|0
1658798400000|2022-07-26 01:20:00|10053.3|10013.1|10061.6|10021.4|10061.6|10021.4|10052.2|10012|0
1658798700000|2022-07-26 01:25:00|10061|10020.8|10056.2|10016|10062.4|10022.2|10056.2|10016|0
1658799000000|2022-07-26 01:30:00|10056.4|10016.2|10061.1|10020.9|10075|10034.8|10052.9|10012.7|0
1658799300000|2022-07-26 01:35:00|10062.3|10022.1|10072.8|10032.6|10073.6|10033.4|10062.3|10022.1|0
1658799600000|2022-07-26 01:40:00|10075.7|10035.5|10077.7|10037.5|10081.1|10040.9|10069.5|10029.3|0
1658799900000|2022-07-26 01:45:00|10079.4|10039.2|10064.7|10024.5|10079.4|10039.2|10064.7|10024.5|0
1658800200000|2022-07-26 01:50:00|10062.3|10022.1|10064.7|10024.5|10064.7|10024.5|10047.1|10006.9|0
1658800500000|2022-07-26 01:55:00|10064.2|10024|10059|10018.8|10064.2|10024|10046|10005.8|0
1658800800000|2022-07-26 02:00:00|10056.4|10016.2|10048.2|10008|10056.9|10016.7|10047|10006.8|0
1658801100000|2022-07-26 02:05:00|10040.3|10000.3|10038.4|9998.4|10040.9|10000.9|10029.1|9989.1|0
1658801400000|2022-07-26 02:10:00|10037.3|9997.3|10034.3|9994.3|10037.3|9997.3|10028.4|9988.4|0
1658801700000|2022-07-26 02:15:00|10031.1|9991.1|10015.3|9975.3|10031.1|9991.1|10014.8|9974.8|0
1658802000000|2022-07-26 02:20:00|10016.3|9976.3|10043.2|10003.2|10043.2|10003.2|10016.3|9976.3|0
1658802300000|2022-07-26 02:25:00|10044.6|10004.6|10038.6|9998.6|10049.3|10009.1|10038.6|9998.6|0
1658802600000|2022-07-26 02:30:00|10036.7|9996.7|10029.2|9989.2|10038.5|9998.5|10029.2|9989.2|0
1658802900000|2022-07-26 02:35:00|10032.9|9992.9|10055.3|10015.1|10055.3|10015.1|10032.9|9992.9|0
1658803200000|2022-07-26 02:40:00|10060.3|10020.1|10081.4|10041.2|10081.4|10041.2|10060.3|10020.1|0
1658803500000|2022-07-26 02:45:00|10083.6|10043.4|10082.5|10042.3|10086.8|10046.6|10078.2|10038|0
1658803800000|2022-07-26 02:50:00|10082.7|10042.5|10081.3|10041.1|10082.7|10042.5|10075|10034.8|0
1658804100000|2022-07-26 02:55:00|10076.6|10036.4|10064|10023.8|10077.5|10037.3|10064|10023.8|0
1658804400000|2022-07-26 03:00:00|10053.9|10013.7|10052.7|10012.5|10054.3|10014.1|10050.5|10010.3|0
1658804700000|2022-07-26 03:05:00|10058|10017.8|10075.3|10035.1|10079.3|10039.1|10058|10017.8|0
1658805000000|2022-07-26 03:10:00|10072.4|10032.2|10078.6|10038.4|10078.6|10038.4|10068.6|10028.4|0
1658805300000|2022-07-26 03:15:00|10077.8|10037.6|10070.7|10030.5|10077.8|10037.6|10069.4|10029.2|0
1658805600000|2022-07-26 03:20:00|10073.6|10033.4|10074.4|10034.2|10074.4|10034.2|10068.6|10028.4|0
1658805900000|2022-07-26 03:25:00|10073.3|10033.1|10074.7|10034.5|10076.1|10035.9|10071.7|10031.5|0
1658806200000|2022-07-26 03:30:00|10074.4|10034.2|10067.7|10027.5|10074.4|10034.2|10060.8|10020.6|0
1658806500000|2022-07-26 03:35:00|10070.2|10030|10086.6|10046.4|10087.7|10047.5|10069.8|10029.6|0
1658806800000|2022-07-26 03:40:00|10082.1|10041.9|10081.5|10041.3|10086.1|10045.9|10076.7|10036.5|0
1658807100000|2022-07-26 03:45:00|10079.9|10039.7|10079.8|10039.6|10084.1|10043.9|10079.8|10039.6|0
1658807400000|2022-07-26 03:50:00|10077.7|10037.5|10086.1|10045.9|10091.5|10051.3|10077.7|10037.5|0
1658807700000|2022-07-26 03:55:00|10085.5|10045.3|10094.4|10054.2|10094.4|10054.2|10085.5|10045.3|0
1658808000000|2022-07-26 04:00:00|10093.9|10053.7|10099.3|10058.9|10099.3|10058.9|10093.9|10053.7|0
1658808300000|2022-07-26 04:05:00|10102.2|10061.8|10094.1|10053.9|10102.2|10061.8|10094.1|10053.9|0
1658808600000|2022-07-26 04:10:00|10092.5|10052.3|10091.8|10051.6|10095.8|10055.4|10091.1|10050.9|0
1658808900000|2022-07-26 04:15:00|10096.7|10056.3|10098.3|10057.9|10102.1|10061.7|10095|10054.8|0
1658809200000|2022-07-26 04:20:00|10100.8|10060.4|10102.2|10061.8|10104.8|10064.4|10100.8|10060.4|0
1658809500000|2022-07-26 04:25:00|10109.2|10068.8|10115.5|10075.1|10115.5|10075.1|10105.7|10065.3|0
1658809800000|2022-07-26 04:30:00|10114|10073.6|10113.3|10072.9|10115.4|10075|10109.6|10069.2|0
1658810100000|2022-07-26 04:35:00|10115.1|10074.7|10112.4|10072|10115.1|10074.7|10109.7|10069.3|0
1658810400000|2022-07-26 04:40:00|10111.3|10070.9|10116.1|10075.7|10120.6|10080.2|10111.3|10070.9|0
1658810700000|2022-07-26 04:45:00|10118.5|10078.1|10116.6|10076.2|10124.2|10083.8|10116.6|10076.2|0
1658811000000|2022-07-26 04:50:00|10117.5|10077.1|10127.6|10087.2|10127.6|10087.2|10117.5|10077.1|0
1658811300000|2022-07-26 04:55:00|10125.2|10084.8|10128.9|10088.5|10128.9|10088.5|10121.6|10081.2|0
1658811600000|2022-07-26 05:00:00|10130.1|10089.7|10132|10091.6|10137.2|10096.8|10130.1|10089.7|0
1658811900000|2022-07-26 05:05:00|10129.2|10088.8|10119.3|10078.9|10129.6|10089.2|10119.3|10078.9|0
1658812200000|2022-07-26 05:10:00|10114.3|10073.9|10108.8|10068.4|10115|10074.6|10102.2|10061.8|0
1658812500000|2022-07-26 05:15:00|10107.6|10067.2|10082.6|10042.4|10107.6|10067.2|10082.6|10042.4|0
1658812800000|2022-07-26 05:20:00|10080.9|10040.7|10088.5|10048.3|10090.6|10050.4|10080.3|10040.1|0
1658813100000|2022-07-26 05:25:00|10087.4|10047.2|10086.4|10046.2|10090.1|10049.9|10082.1|10041.9|0
1658813400000|2022-07-26 05:30:00|10086.9|10046.7|10106.4|10066|10106.4|10066|10086.9|10046.7|0
1658813700000|2022-07-26 05:35:00|10104.6|10064.2|10108.9|10068.5|10108.9|10068.5|10103.6|10063.2|0
1658814000000|2022-07-26 05:40:00|10108.2|10067.8|10121.5|10081.1|10125.4|10085|10108.2|10067.8|0
1658814300000|2022-07-26 05:45:00|10125.5|10085.1|10133.7|10093.3|10135.9|10095.5|10123.8|10083.4|0
1658814600000|2022-07-26 05:50:00|10131.1|10090.7|10136|10095.6|10136|10095.6|10130|10089.6|0
1658814900000|2022-07-26 05:55:00|10134.9|10094.5|10124.3|10083.9|10136.9|10096.5|10123.6|10083.2|0
1658880600000|2022-07-27 00:10:00|10100.9|10060.5|10122|10081.6|10128.4|10088|10088.3|10048.1|0
1658880900000|2022-07-27 00:15:00|10128.4|10088|10165.6|10125|10175.8|10135.2|10128.4|10088|0
1658881200000|2022-07-27 00:20:00|10166.8|10126.2|10153|10112.4|10166.8|10126.2|10150.8|10110.2|0
1658881500000|2022-07-27 00:25:00|10156|10115.4|10118|10077.6|10156|10115.4|10114.1|10073.7|0
1658881800000|2022-07-27 00:30:00|10119.3|10078.9|10116.1|10075.7|10125.1|10084.7|10109.5|10069.1|0
1658882100000|2022-07-27 00:35:00|10112.5|10072.1|10089|10048.8|10113.7|10073.3|10089|10048.8|0
1658882400000|2022-07-27 00:40:00|10096|10055.6|10096.3|10055.9|10096.3|10055.9|10081.4|10041.2|0
1658882700000|2022-07-27 00:45:00|10098.8|10058.4|10105.2|10064.8|10111.2|10070.8|10091|10050.8|0
1658883000000|2022-07-27 00:50:00|10105.6|10065.2|10105.9|10065.5|10108.3|10067.9|10101.5|10061.1|0
1658883300000|2022-07-27 00:55:00|10100.5|10060.1|10103.3|10062.9|10105.8|10065.4|10099.4|10059|0
1658883600000|2022-07-27 01:00:00|10101.8|10061.4|10094.8|10054.6|10101.8|10061.4|10082.1|10041.9|0
1658883900000|2022-07-27 01:05:00|10091.1|10050.9|10099.2|10058.8|10106.1|10065.7|10091.1|10050.9|0
1658884200000|2022-07-27 01:10:00|10104.1|10063.7|10091.9|10051.7|10104.4|10064|10091.4|10051.2|0
1658884500000|2022-07-27 01:15:00|10093.2|10053|10085.2|10045|10094.6|10054.4|10084.9|10044.7|0
1658884800000|2022-07-27 01:20:00|10084.7|10044.5|10071.3|10031.1|10085.9|10045.7|10071.3|10031.1|0
1658885100000|2022-07-27 01:25:00|10070.6|10030.4|10050.5|10010.3|10074.4|10034.2|10050|10009.8|0
1658885400000|2022-07-27 01:30:00|10048.9|10008.7|10078.5|10038.3|10085.2|10045|10048.9|10008.7|0
1658885700000|2022-07-27 01:35:00|10081.3|10041.1|10081.8|10041.6|10084.2|10044|10076.4|10036.2|0
1658886000000|2022-07-27 01:40:00|10082.6|10042.4|10071.4|10031.2|10082.6|10042.4|10065.3|10025.1|0
1658886300000|2022-07-27 01:45:00|10067.6|10027.4|10060.8|10020.6|10067.6|10027.4|10056.5|10016.3|0
1658886600000|2022-07-27 01:50:00|10060.9|10020.7|10060.4|10020.2|10066.7|10026.5|10057.7|10017.5|0
1658886900000|2022-07-27 01:55:00|10063.8|10023.6|10059.7|10019.5|10067.1|10026.9|10059.7|10019.5|0
1658887200000|2022-07-27 02:00:00|10058.2|10018|10056.1|10015.9|10059.9|10019.7|10055.5|10015.3|0
1658887500000|2022-07-27 02:05:00|10057.5|10017.3|10050.8|10010.6|10057.5|10017.3|10049.7|10009.5|0
1658887800000|2022-07-27 02:10:00|10049.8|10009.6|10047.7|10007.5|10049.8|10009.6|10038.7|9998.7|0
1658888100000|2022-07-27 02:15:00|10049.3|10009.1|10058.5|10018.3|10058.5|10018.3|10049.3|10009.1|0
1658888400000|2022-07-27 02:20:00|10057|10016.8|10064.2|10024|10065.2|10025|10053.2|10013|0
1658888700000|2022-07-27 02:25:00|10059.1|10018.9|10058.2|10018|10064|10023.8|10058.2|10018|0
1658889000000|2022-07-27 02:30:00|10060.8|10020.6|10072.9|10032.7|10075|10034.8|10060.8|10020.6|0
1658889300000|2022-07-27 02:35:00|10073.2|10033|10061.4|10021.2|10075.1|10034.9|10060.7|10020.5|0
1658889600000|2022-07-27 02:40:00|10060|10019.8|10057.8|10017.6|10063.1|10022.9|10053|10012.8|0
1658889900000|2022-07-27 02:45:00|10054.5|10014.3|10056.9|10016.7|10056.9|10016.7|10053.1|10012.9|0
1658890200000|2022-07-27 02:50:00|10057.1|10016.9|10063.9|10023.7|10064.8|10024.6|10055.5|10015.3|0
1658890500000|2022-07-27 02:55:00|10065.3|10025.1|10064|10023.8|10069.5|10029.3|10064|10023.8|0
1658890800000|2022-07-27 03:00:00|10063.5|10023.3|10063.2|10023|10065|10024.8|10060.3|10020.1|0
1658891100000|2022-07-27 03:05:00|10061.8|10021.6|10074.6|10034.4|10074.6|10034.4|10061.8|10021.6|0
1658891400000|2022-07-27 03:10:00|10074.7|10034.5|10083|10042.8|10083.5|10043.3|10074.7|10034.5|0
1658891700000|2022-07-27 03:15:00|10079.9|10039.7|10099.6|10059.2|10099.6|10059.2|10079.9|10039.7|0
1658892000000|2022-07-27 03:20:00|10100.5|10060.1|10085.4|10045.2|10101.2|10060.8|10083.5|10043.3|0
1658892300000|2022-07-27 03:25:00|10084.3|10044.1|10081.2|10041|10084.3|10044.1|10081.2|10041|0
1658892600000|2022-07-27 03:30:00|10077.1|10036.9|10067.1|10026.9|10081.8|10041.6|10067.1|10026.9|0
1658892900000|2022-07-27 03:35:00|10064.5|10024.3|10060.9|10020.7|10070.1|10029.9|10060.6|10020.4|0
1658893200000|2022-07-27 03:40:00|10058.2|10018|10054.9|10014.7|10058.2|10018|10051.5|10011.3|0
1658893500000|2022-07-27 03:45:00|10055.2|10015|10058.8|10018.6|10064.2|10024|10054.7|10014.5|0
1658893800000|2022-07-27 03:50:00|10059.7|10019.5|10060.1|10019.9|10065.2|10025|10059|10018.8|0
1658894100000|2022-07-27 03:55:00|10061|10020.8|10055.3|10015.1|10065.2|10025|10055.3|10015.1|0
1658894400000|2022-07-27 04:00:00|10055.5|10015.3|10057.6|10017.4|10059.5|10019.3|10052.4|10012.2|0
1658894700000|2022-07-27 04:05:00|10056.7|10016.5|10067|10026.8|10071.3|10031.1|10056.7|10016.5|0
1658895000000|2022-07-27 04:10:00|10067.5|10027.3|10067.9|10027.7|10072.9|10032.7|10065.8|10025.6|0
1658895300000|2022-07-27 04:15:00|10063.7|10023.5|10064.3|10024.1|10066.7|10026.5|10060.4|10020.2|0
1658895600000|2022-07-27 04:20:00|10063.9|10023.7|10064.2|10024|10064.2|10024|10055.6|10015.4|0
1658895900000|2022-07-27 04:25:00|10066.9|10026.7|10064.9|10024.7|10068.2|10028|10064.6|10024.4|0
1658896200000|2022-07-27 04:30:00|10065.4|10025.2|10066.5|10026.3|10069.7|10029.5|10064.8|10024.6|0
1658896500000|2022-07-27 04:35:00|10069.1|10028.9|10075.9|10035.7|10078.7|10038.5|10067|10026.8|0
1658896800000|2022-07-27 04:40:00|10075|10034.8|10074.1|10033.9|10075|10034.8|10069.3|10029.1|0
1658897100000|2022-07-27 04:45:00|10072.7|10032.5|10089.8|10049.6|10089.8|10049.6|10072.7|10032.5|0
1658897400000|2022-07-27 04:50:00|10089.1|10048.9|10099.2|10058.8|10099.2|10058.8|10086.8|10046.6|0
1658897700000|2022-07-27 04:55:00|10102.2|10061.8|10099.6|10059.2|10103.6|10063.2|10099.6|10059.2|0
1658898000000|2022-07-27 05:00:00|10101.6|10061.2|10094.2|10054|10102.3|10061.9|10094.2|10054|0
1658898300000|2022-07-27 05:05:00|10094.1|10053.9|10092.7|10052.5|10095.8|10055.4|10092.6|10052.4|0
1658898600000|2022-07-27 05:10:00|10091.2|10051|10092|10051.8|10092.7|10052.5|10083.7|10043.5|0
1658898900000|2022-07-27 05:15:00|10091.7|10051.5|10089.1|10048.9|10094.6|10054.4|10089.1|10048.9|0
1658899200000|2022-07-27 05:20:00|10081.5|10041.3|10079.2|10039|10083.8|10043.6|10079.2|10039|0
1658899500000|2022-07-27 05:25:00|10077|10036.8|10086.7|10046.5|10087.1|10046.9|10076.6|10036.4|0
1658899800000|2022-07-27 05:30:00|10089.6|10049.4|10104.3|10063.9|10104.5|10064.1|10089.3|10049.1|0
1658900100000|2022-07-27 05:35:00|10104.4|10064|10101.3|10060.9|10106.2|10065.8|10099.9|10059.5|0
1658900400000|2022-07-27 05:40:00|10098.6|10058.2|10100.9|10060.5|10100.9|10060.5|10094.6|10054.4|0
1658900700000|2022-07-27 05:45:00|10101.8|10061.4|10100.4|10060|10102.6|10062.2|10096.7|10056.3|0
1658901000000|2022-07-27 05:50:00|10099.3|10058.9|10091.5|10051.3|10099.3|10058.9|10090.4|10050.2|0
1658901300000|2022-07-27 05:55:00|10091.2|10051|10095.7|10055.3|10096.2|10055.8|10089.7|10049.5|0
1658967000000|2022-07-28 00:10:00|10223.7|10182.9|10185.1|10144.5|10223.7|10182.9|10184.6|10144|0
1658967300000|2022-07-28 00:15:00|10152.1|10111.5|10142.2|10101.8|10159.6|10119|10135.7|10095.3|0
1658967600000|2022-07-28 00:20:00|10145.5|10104.9|10160|10119.4|10168|10127.4|10145.5|10104.9|0
1658967900000|2022-07-28 00:25:00|10152.2|10111.6|10150.5|10109.9|10159.1|10118.5|10136.3|10095.9|0
1658968200000|2022-07-28 00:30:00|10141|10100.6|10159.7|10119.1|10161.6|10121|10138.6|10098.2|0
1658968500000|2022-07-28 00:35:00|10163.8|10123.2|10173.8|10133.2|10173.8|10133.2|10163.1|10122.5|0
1658968800000|2022-07-28 00:40:00|10177|10136.4|10182.6|10142|10187.1|10146.5|10174.7|10134.1|0
1658969100000|2022-07-28 00:45:00|10184.4|10143.8|10171.4|10130.8|10188.7|10148.1|10171.4|10130.8|0
1658969400000|2022-07-28 00:50:00|10177.6|10137|10184.8|10144.2|10196.6|10155.8|10177.6|10137|0
1658969700000|2022-07-28 00:55:00|10183.9|10143.3|10193.7|10153.1|10197.1|10156.3|10183.9|10143.3|0
1658970000000|2022-07-28 01:00:00|10196.5|10155.7|10217.8|10177|10217.8|10177|10196.5|10155.7|0
1658970300000|2022-07-28 01:05:00|10221.9|10181.1|10212.7|10171.9|10237|10196.2|10212.7|10171.9|0
1658970600000|2022-07-28 01:10:00|10209.9|10169.1|10220.4|10179.6|10220.4|10179.6|10209.1|10168.3|0
1658970900000|2022-07-28 01:15:00|10227.8|10187|10217.8|10177|10227.8|10187|10217.8|10177|0
1658971200000|2022-07-28 01:20:00|10215|10174.2|10203.4|10162.6|10217.4|10176.6|10201.9|10161.1|0
1658971500000|2022-07-28 01:25:00|10201.1|10160.3|10195.8|10155|10204.6|10163.8|10195.1|10154.5|0
1658971800000|2022-07-28 01:30:00|10193.9|10153.3|10210.1|10169.3|10210.1|10169.3|10193.9|10153.3|0
1658972100000|2022-07-28 01:35:00|10209.7|10168.9|10186.1|10145.5|10209.7|10168.9|10181.3|10140.7|0
1658972400000|2022-07-28 01:40:00|10185.2|10144.6|10172.4|10131.8|10189.2|10148.6|10167.1|10126.5|0
1658972700000|2022-07-28 01:45:00|10171.6|10131|10180.3|10139.7|10182.4|10141.8|10171.6|10131|0
1658973000000|2022-07-28 01:50:00|10182.2|10141.6|10188.3|10147.7|10191.5|10150.9|10182.2|10141.6|0
1658973300000|2022-07-28 01:55:00|10181.9|10141.3|10197.8|10157|10197.8|10157|10181.9|10141.3|0
1658973600000|2022-07-28 02:00:00|10197.3|10156.5|10214.1|10173.3|10214.1|10173.3|10197.3|10156.5|0
1658973900000|2022-07-28 02:05:00|10214.9|10174.1|10204.1|10163.3|10214.9|10174.1|10200.3|10159.5|0
1658974200000|2022-07-28 02:10:00|10201.4|10160.6|10203.1|10162.3|10203.1|10162.3|10191.5|10150.9|0
1658974500000|2022-07-28 02:15:00|10204.9|10164.1|10200|10159.2|10206.6|10165.8|10199.3|10158.5|0
1658974800000|2022-07-28 02:20:00|10198.7|10157.9|10195.4|10154.7|10198.7|10157.9|10192.6|10152|0
1658975100000|2022-07-28 02:25:00|10198.2|10157.4|10202|10161.2|10202|10161.2|10194.9|10154.3|0
1658975400000|2022-07-28 02:30:00|10204.3|10163.5|10201.4|10160.6|10208.7|10167.9|10201|10160.2|0
1658975700000|2022-07-28 02:35:00|10202.9|10162.1|10209.8|10169|10220|10179.2|10202.9|10162.1|0
1658976000000|2022-07-28 02:40:00|10208.3|10167.5|10206.4|10165.6|10209.4|10168.6|10203.6|10162.8|0
1658976300000|2022-07-28 02:45:00|10207.7|10166.9|10210.5|10169.7|10211.7|10170.9|10207.4|10166.6|0
1658976600000|2022-07-28 02:50:00|10212.3|10171.5|10204.6|10163.8|10214.5|10173.7|10202.8|10162|0
1658976900000|2022-07-28 02:55:00|10202.8|10162|10205.4|10164.6|10205.4|10164.6|10199.8|10159|0
1658977200000|2022-07-28 03:00:00|10202.8|10162|10194.4|10153.8|10207|10166.2|10194.4|10153.8|0
1658977500000|2022-07-28 03:05:00|10198.6|10157.8|10203.5|10162.7|10203.5|10162.7|10197.9|10157.1|0
1658977800000|2022-07-28 03:10:00|10201.1|10160.3|10191.6|10151|10203.3|10162.5|10191.6|10151|0
1658978100000|2022-07-28 03:15:00|10192.9|10152.3|10193.4|10152.8|10195.9|10155.1|10192|10151.4|0
1658978400000|2022-07-28 03:20:00|10196.4|10155.6|10197.5|10156.7|10197.5|10156.7|10191.7|10151.1|0
1658978700000|2022-07-28 03:25:00|10197.3|10156.5|10180.5|10139.9|10197.3|10156.5|10180.5|10139.9|0
1658979000000|2022-07-28 03:30:00|10177.4|10136.8|10167.4|10126.8|10177.4|10136.8|10167.4|10126.8|0
1658979300000|2022-07-28 03:35:00|10168.1|10127.5|10176.2|10135.6|10176.2|10135.6|10166.2|10125.6|0
1658979600000|2022-07-28 03:40:00|10175.1|10134.5|10182.4|10141.8|10184.9|10144.3|10175.1|10134.5|0
1658979900000|2022-07-28 03:45:00|10185.4|10144.8|10189.2|10148.6|10189.2|10148.6|10180.7|10140.1|0
1658980200000|2022-07-28 03:50:00|10186.4|10145.8|10182.2|10141.6|10186.4|10145.8|10182.2|10141.6|0
1658980500000|2022-07-28 03:55:00|10181.6|10141|10184.4|10143.8|10184.4|10143.8|10179|10138.4|0
1658980800000|2022-07-28 04:00:00|10187.5|10146.9|10191.1|10150.5|10200.4|10159.6|10185.9|10145.3|0
1658981100000|2022-07-28 04:05:00|10187|10146.4|10192.6|10152|10197.2|10156.4|10187|10146.4|0
1658981400000|2022-07-28 04:10:00|10197.2|10156.4|10191.4|10150.8|10197.4|10156.6|10191.4|10150.8|0
1658981700000|2022-07-28 04:15:00|10192.6|10152|10199.5|10158.7|10201|10160.2|10192|10151.4|0
1658982000000|2022-07-28 04:20:00|10196.1|10155.3|10188.5|10147.9|10198.3|10157.5|10188.5|10147.9|0
1658982300000|2022-07-28 04:25:00|10188.6|10148|10185.9|10145.3|10188.6|10148|10183.3|10142.7|0
1658982600000|2022-07-28 04:30:00|10187.3|10146.7|10189.6|10149|10189.6|10149|10181.3|10140.7|0
1658982900000|2022-07-28 04:35:00|10189|10148.4|10194.1|10153.5|10194.1|10153.5|10188.6|10148|0
1658983200000|2022-07-28 04:40:00|10193.4|10152.8|10195.4|10154.7|10195.4|10154.7|10192.6|10152|0
1658983500000|2022-07-28 04:45:00|10196.3|10155.5|10198.5|10157.7|10199.2|10158.4|10195.1|10154.5|0
1658983800000|2022-07-28 04:50:00|10196.9|10156.1|10197.6|10156.8|10198.7|10157.9|10196.3|10155.5|0
1658984100000|2022-07-28 04:55:00|10198.1|10157.3|10202|10161.2|10202|10161.2|10198.1|10157.3|0
1658984400000|2022-07-28 05:00:00|10200.7|10159.9|10200.5|10159.7|10200.7|10159.9|10197.7|10156.9|0
1658984700000|2022-07-28 05:05:00|10198.1|10157.3|10199.7|10158.9|10202.9|10162.1|10197.4|10156.6|0
1658985000000|2022-07-28 05:10:00|10200.4|10159.6|10197.4|10156.6|10200.4|10159.6|10197.3|10156.5|0
1658985300000|2022-07-28 05:15:00|10197|10156.2|10195|10154.4|10199.5|10158.7|10193.6|10153|0
1658985600000|2022-07-28 05:20:00|10198.7|10157.9|10199.7|10158.9|10200.3|10159.5|10193.7|10153.1|0
1658985900000|2022-07-28 05:25:00|10205.4|10164.6|10212.5|10171.7|10212.5|10171.7|10205.3|10164.5|0
1658986200000|2022-07-28 05:30:00|10211.7|10170.9|10207.1|10166.3|10211.7|10170.9|10207.1|10166.3|0
1658986500000|2022-07-28 05:35:00|10207.3|10166.5|10204.8|10164|10207.8|10167|10204.8|10164|0
1658986800000|2022-07-28 05:40:00|10206.4|10165.6|10197.3|10156.5|10206.4|10165.6|10194.3|10153.7|0
1658987100000|2022-07-28 05:45:00|10196.8|10156|10189.6|10149|10196.8|10156|10189|10148.4|0
1658987400000|2022-07-28 05:50:00|10189|10148.4|10216.8|10176|10217|10176.2|10189|10148.4|0
1658987700000|2022-07-28 05:55:00|10217.5|10176.7|10218|10177.2|10221.9|10181.1|10216.5|10175.7|0
1658967000000|2022-07-28 00:10:00|10223.7|10182.9|10185.1|10144.5|10223.7|10182.9|10184.6|10144|0
1658967300000|2022-07-28 00:15:00|10152.1|10111.5|10142.2|10101.8|10159.6|10119|10135.7|10095.3|0
1658967600000|2022-07-28 00:20:00|10145.5|10104.9|10160|10119.4|10168|10127.4|10145.5|10104.9|0
1658967900000|2022-07-28 00:25:00|10152.2|10111.6|10150.5|10109.9|10159.1|10118.5|10136.3|10095.9|0
1658968200000|2022-07-28 00:30:00|10141|10100.6|10159.7|10119.1|10161.6|10121|10138.6|10098.2|0
1658968500000|2022-07-28 00:35:00|10163.8|10123.2|10173.8|10133.2|10173.8|10133.2|10163.1|10122.5|0
1658968800000|2022-07-28 00:40:00|10177|10136.4|10182.6|10142|10187.1|10146.5|10174.7|10134.1|0
1658969100000|2022-07-28 00:45:00|10184.4|10143.8|10171.4|10130.8|10188.7|10148.1|10171.4|10130.8|0
1658969400000|2022-07-28 00:50:00|10177.6|10137|10184.8|10144.2|10196.6|10155.8|10177.6|10137|0
1658969700000|2022-07-28 00:55:00|10183.9|10143.3|10193.7|10153.1|10197.1|10156.3|10183.9|10143.3|0
1658970000000|2022-07-28 01:00:00|10196.5|10155.7|10217.8|10177|10217.8|10177|10196.5|10155.7|0
1658970300000|2022-07-28 01:05:00|10221.9|10181.1|10212.7|10171.9|10237|10196.2|10212.7|10171.9|0
1658970600000|2022-07-28 01:10:00|10209.9|10169.1|10220.4|10179.6|10220.4|10179.6|10209.1|10168.3|0
1658970900000|2022-07-28 01:15:00|10227.8|10187|10217.8|10177|10227.8|10187|10217.8|10177|0
1658971200000|2022-07-28 01:20:00|10215|10174.2|10203.4|10162.6|10217.4|10176.6|10201.9|10161.1|0
1658971500000|2022-07-28 01:25:00|10201.1|10160.3|10195.8|10155|10204.6|10163.8|10195.1|10154.5|0
1658971800000|2022-07-28 01:30:00|10193.9|10153.3|10210.1|10169.3|10210.1|10169.3|10193.9|10153.3|0
1658972100000|2022-07-28 01:35:00|10209.7|10168.9|10186.1|10145.5|10209.7|10168.9|10181.3|10140.7|0
1658972400000|2022-07-28 01:40:00|10185.2|10144.6|10172.4|10131.8|10189.2|10148.6|10167.1|10126.5|0
1658972700000|2022-07-28 01:45:00|10171.6|10131|10180.3|10139.7|10182.4|10141.8|10171.6|10131|0
1658973000000|2022-07-28 01:50:00|10182.2|10141.6|10188.3|10147.7|10191.5|10150.9|10182.2|10141.6|0
1658973300000|2022-07-28 01:55:00|10181.9|10141.3|10197.8|10157|10197.8|10157|10181.9|10141.3|0
1658973600000|2022-07-28 02:00:00|10197.3|10156.5|10214.1|10173.3|10214.1|10173.3|10197.3|10156.5|0
1658973900000|2022-07-28 02:05:00|10214.9|10174.1|10204.1|10163.3|10214.9|10174.1|10200.3|10159.5|0
1658974200000|2022-07-28 02:10:00|10201.4|10160.6|10203.1|10162.3|10203.1|10162.3|10191.5|10150.9|0
1658974500000|2022-07-28 02:15:00|10204.9|10164.1|10200|10159.2|10206.6|10165.8|10199.3|10158.5|0
1658974800000|2022-07-28 02:20:00|10198.7|10157.9|10195.4|10154.7|10198.7|10157.9|10192.6|10152|0
1658975100000|2022-07-28 02:25:00|10198.2|10157.4|10202|10161.2|10202|10161.2|10194.9|10154.3|0
1658975400000|2022-07-28 02:30:00|10204.3|10163.5|10201.4|10160.6|10208.7|10167.9|10201|10160.2|0
1658975700000|2022-07-28 02:35:00|10202.9|10162.1|10209.8|10169|10220|10179.2|10202.9|10162.1|0
1658976000000|2022-07-28 02:40:00|10208.3|10167.5|10206.4|10165.6|10209.4|10168.6|10203.6|10162.8|0
1658976300000|2022-07-28 02:45:00|10207.7|10166.9|10210.5|10169.7|10211.7|10170.9|10207.4|10166.6|0
1658976600000|2022-07-28 02:50:00|10212.3|10171.5|10204.6|10163.8|10214.5|10173.7|10202.8|10162|0
1658976900000|2022-07-28 02:55:00|10202.8|10162|10205.4|10164.6|10205.4|10164.6|10199.8|10159|0
1658977200000|2022-07-28 03:00:00|10202.8|10162|10194.4|10153.8|10207|10166.2|10194.4|10153.8|0
1658977500000|2022-07-28 03:05:00|10198.6|10157.8|10203.5|10162.7|10203.5|10162.7|10197.9|10157.1|0
1658977800000|2022-07-28 03:10:00|10201.1|10160.3|10191.6|10151|10203.3|10162.5|10191.6|10151|0
1658978100000|2022-07-28 03:15:00|10192.9|10152.3|10193.4|10152.8|10195.9|10155.1|10192|10151.4|0
1658978400000|2022-07-28 03:20:00|10196.4|10155.6|10197.5|10156.7|10197.5|10156.7|10191.7|10151.1|0
1658978700000|2022-07-28 03:25:00|10197.3|10156.5|10180.5|10139.9|10197.3|10156.5|10180.5|10139.9|0
1658979000000|2022-07-28 03:30:00|10177.4|10136.8|10167.4|10126.8|10177.4|10136.8|10167.4|10126.8|0
1658979300000|2022-07-28 03:35:00|10168.1|10127.5|10176.2|10135.6|10176.2|10135.6|10166.2|10125.6|0
1658979600000|2022-07-28 03:40:00|10175.1|10134.5|10182.4|10141.8|10184.9|10144.3|10175.1|10134.5|0
1658979900000|2022-07-28 03:45:00|10185.4|10144.8|10189.2|10148.6|10189.2|10148.6|10180.7|10140.1|0
1658980200000|2022-07-28 03:50:00|10186.4|10145.8|10182.2|10141.6|10186.4|10145.8|10182.2|10141.6|0
1658980500000|2022-07-28 03:55:00|10181.6|10141|10184.4|10143.8|10184.4|10143.8|10179|10138.4|0
1658980800000|2022-07-28 04:00:00|10187.5|10146.9|10191.1|10150.5|10200.4|10159.6|10185.9|10145.3|0
1658981100000|2022-07-28 04:05:00|10187|10146.4|10192.6|10152|10197.2|10156.4|10187|10146.4|0
1658981400000|2022-07-28 04:10:00|10197.2|10156.4|10191.4|10150.8|10197.4|10156.6|10191.4|10150.8|0
1658981700000|2022-07-28 04:15:00|10192.6|10152|10199.5|10158.7|10201|10160.2|10192|10151.4|0
1658982000000|2022-07-28 04:20:00|10196.1|10155.3|10188.5|10147.9|10198.3|10157.5|10188.5|10147.9|0
1658982300000|2022-07-28 04:25:00|10188.6|10148|10185.9|10145.3|10188.6|10148|10183.3|10142.7|0
1658982600000|2022-07-28 04:30:00|10187.3|10146.7|10189.6|10149|10189.6|10149|10181.3|10140.7|0
1658982900000|2022-07-28 04:35:00|10189|10148.4|10194.1|10153.5|10194.1|10153.5|10188.6|10148|0
1658983200000|2022-07-28 04:40:00|10193.4|10152.8|10195.4|10154.7|10195.4|10154.7|10192.6|10152|0
1658983500000|2022-07-28 04:45:00|10196.3|10155.5|10198.5|10157.7|10199.2|10158.4|10195.1|10154.5|0
1658983800000|2022-07-28 04:50:00|10196.9|10156.1|10197.6|10156.8|10198.7|10157.9|10196.3|10155.5|0
1658984100000|2022-07-28 04:55:00|10198.1|10157.3|10202|10161.2|10202|10161.2|10198.1|10157.3|0
1658984400000|2022-07-28 05:00:00|10200.7|10159.9|10200.5|10159.7|10200.7|10159.9|10197.7|10156.9|0
1658984700000|2022-07-28 05:05:00|10198.1|10157.3|10199.7|10158.9|10202.9|10162.1|10197.4|10156.6|0
1658985000000|2022-07-28 05:10:00|10200.4|10159.6|10197.4|10156.6|10200.4|10159.6|10197.3|10156.5|0
1658985300000|2022-07-28 05:15:00|10197|10156.2|10195|10154.4|10199.5|10158.7|10193.6|10153|0
1658985600000|2022-07-28 05:20:00|10198.7|10157.9|10199.7|10158.9|10200.3|10159.5|10193.7|10153.1|0
1658985900000|2022-07-28 05:25:00|10205.4|10164.6|10212.5|10171.7|10212.5|10171.7|10205.3|10164.5|0
1658986200000|2022-07-28 05:30:00|10211.7|10170.9|10207.1|10166.3|10211.7|10170.9|10207.1|10166.3|0
1658986500000|2022-07-28 05:35:00|10207.3|10166.5|10204.8|10164|10207.8|10167|10204.8|10164|0
1658986800000|2022-07-28 05:40:00|10206.4|10165.6|10197.3|10156.5|10206.4|10165.6|10194.3|10153.7|0
1658987100000|2022-07-28 05:45:00|10196.8|10156|10189.6|10149|10196.8|10156|10189|10148.4|0
1658987400000|2022-07-28 05:50:00|10189|10148.4|10216.8|10176|10217|10176.2|10189|10148.4|0
1658987700000|2022-07-28 05:55:00|10217.5|10176.7|10218|10177.2|10221.9|10181.1|10216.5|10175.7|0
1659053400000|2022-07-29 00:10:00|10336.7|10295.5|10344.4|10303.2|10352.2|10310.8|10328.8|10287.6|0
1659053700000|2022-07-29 00:15:00|10346.1|10304.7|10327.7|10286.5|10350.9|10309.5|10327|10285.8|0
1659054000000|2022-07-29 00:20:00|10331.7|10290.5|10351.8|10310.4|10357|10315.6|10331.7|10290.5|0
1659054300000|2022-07-29 00:25:00|10355|10313.6|10356.7|10315.3|10364.1|10322.7|10351.1|10309.7|0
1659054600000|2022-07-29 00:30:00|10361.3|10319.9|10369.6|10328.2|10370.1|10328.7|10355.8|10314.4|0
1659054900000|2022-07-29 00:35:00|10371.9|10330.5|10371.5|10330.1|10386.8|10345.4|10369.3|10327.9|0
1659055200000|2022-07-29 00:40:00|10367.2|10325.8|10356.7|10315.3|10367.2|10325.8|10356|10314.6|0
1659055500000|2022-07-29 00:45:00|10359.1|10317.7|10364.9|10323.5|10364.9|10323.5|10354.6|10313.2|0
1659055800000|2022-07-29 00:50:00|10365|10323.6|10370.1|10328.7|10370.2|10328.8|10362.5|10321.1|0
1659056100000|2022-07-29 00:55:00|10374.5|10333.1|10373.6|10332.2|10374.8|10333.4|10366.8|10325.4|0
1659056400000|2022-07-29 01:00:00|10372.6|10331.2|10336.5|10295.3|10372.6|10331.2|10334.8|10293.6|0
1659056700000|2022-07-29 01:05:00|10337.8|10296.6|10336.7|10295.5|10339.8|10298.6|10330|10288.8|0
1659057000000|2022-07-29 01:10:00|10340.8|10299.6|10360.1|10318.7|10360.1|10318.7|10340.8|10299.6|0
1659057300000|2022-07-29 01:15:00|10360.2|10318.8|10377.6|10336.2|10377.6|10336.2|10360.2|10318.8|0
1659057600000|2022-07-29 01:20:00|10381.1|10339.7|10363.6|10322.2|10381.1|10339.7|10359.5|10318.1|0
1659057900000|2022-07-29 01:25:00|10356.6|10315.2|10350.3|10308.9|10356.6|10315.2|10349.1|10307.7|0
1659058200000|2022-07-29 01:30:00|10351.3|10309.9|10353.9|10312.5|10353.9|10312.5|10347|10305.6|0
1659058500000|2022-07-29 01:35:00|10353.2|10311.8|10364.8|10323.4|10369.6|10328.2|10353.2|10311.8|0
1659058800000|2022-07-29 01:40:00|10366.6|10325.2|10381.9|10340.5|10381.9|10340.5|10366.6|10325.2|0
1659059100000|2022-07-29 01:45:00|10381|10339.6|10357.1|10315.7|10381|10339.6|10356.1|10314.7|0
1659059400000|2022-07-29 01:50:00|10358.1|10316.7|10352.9|10311.5|10366.2|10324.8|10349.2|10307.8|0
1659059700000|2022-07-29 01:55:00|10348.6|10307.2|10346.3|10304.9|10354|10312.6|10344|10302.8|0
1659060000000|2022-07-29 02:00:00|10347.4|10306|10350.6|10309.2|10354.3|10312.9|10347.4|10306|0
1659060300000|2022-07-29 02:05:00|10349.9|10308.5|10351.4|10310|10361.7|10320.3|10349.9|10308.5|0
1659060600000|2022-07-29 02:10:00|10349.6|10308.2|10350.3|10308.9|10353.1|10311.7|10341.6|10300.4|0
1659060900000|2022-07-29 02:15:00|10352.1|10310.7|10359.9|10318.5|10359.9|10318.5|10351.8|10310.4|0
1659061200000|2022-07-29 02:20:00|10360.5|10319.1|10346.1|10304.7|10360.5|10319.1|10342.7|10301.5|0
1659061500000|2022-07-29 02:25:00|10349.5|10308.1|10350.8|10309.4|10350.8|10309.4|10337.8|10296.6|0
1659061800000|2022-07-29 02:30:00|10358|10316.6|10342.9|10301.7|10358|10316.6|10342.9|10301.7|0
1659062100000|2022-07-29 02:35:00|10334.4|10293.2|10343.5|10302.3|10343.5|10302.3|10333.7|10292.5|0
1659062400000|2022-07-29 02:40:00|10350.4|10309|10346.8|10305.4|10353|10311.6|10345.9|10304.5|0
1659062700000|2022-07-29 02:45:00|10350|10308.6|10344.5|10303.3|10350|10308.6|10343.3|10302.1|0
1659063000000|2022-07-29 02:50:00|10347.1|10305.7|10357.5|10316.1|10357.6|10316.2|10345|10303.8|0
1659063300000|2022-07-29 02:55:00|10364.6|10323.2|10359.3|10317.9|10366.4|10325|10359.3|10317.9|0
1659063600000|2022-07-29 03:00:00|10361.8|10320.4|10357.7|10316.3|10362.4|10321|10356.8|10315.4|0
1659063900000|2022-07-29 03:05:00|10359.4|10318|10363.8|10322.4|10366.5|10325.1|10358.3|10316.9|0
1659064200000|2022-07-29 03:10:00|10364.6|10323.2|10361.1|10319.7|10369.3|10327.9|10361.1|10319.7|0
1659064500000|2022-07-29 03:15:00|10349.3|10307.9|10344.6|10303.4|10349.3|10307.9|10342|10300.8|0
1659064800000|2022-07-29 03:20:00|10344|10302.8|10354.8|10313.4|10355.1|10313.7|10342.5|10301.3|0
1659065100000|2022-07-29 03:25:00|10351.9|10310.5|10346.5|10305.1|10351.9|10310.5|10344.4|10303.2|0
1659065400000|2022-07-29 03:30:00|10347.7|10306.3|10338|10296.8|10347.8|10306.4|10337.6|10296.4|0
1659065700000|2022-07-29 03:35:00|10333.7|10292.5|10333.9|10292.7|10334.2|10293|10327.1|10285.9|0
1659066000000|2022-07-29 03:40:00|10333.7|10292.5|10316.6|10275.4|10335|10293.8|10316.6|10275.4|0
1659066300000|2022-07-29 03:45:00|10312.9|10271.7|10323.3|10282.1|10323.3|10282.1|10312.9|10271.7|0
1659066600000|2022-07-29 03:50:00|10322.1|10280.9|10329.4|10288.2|10329.4|10288.2|10322.1|10280.9|0
1659066900000|2022-07-29 03:55:00|10324.6|10283.4|10319.5|10278.3|10329.7|10288.5|10316.5|10275.3|0
1659067200000|2022-07-29 04:00:00|10317.7|10276.5|10333.6|10292.4|10340|10298.8|10317.4|10276.2|0
1659067500000|2022-07-29 04:05:00|10331.9|10290.7|10332.7|10291.5|10335.9|10294.7|10330.3|10289.1|0
1659067800000|2022-07-29 04:10:00|10333.1|10291.9|10326|10284.8|10334.1|10292.9|10324.3|10283.1|0
1659068100000|2022-07-29 04:15:00|10326.8|10285.6|10328.5|10287.3|10331.1|10289.9|10323.9|10282.7|0
1659068400000|2022-07-29 04:20:00|10326.4|10285.2|10338.8|10297.6|10338.8|10297.6|10326.4|10285.2|0
1659068700000|2022-07-29 04:25:00|10345.5|10304.3|10310.8|10269.6|10345.5|10304.3|10310.8|10269.6|0
1659069000000|2022-07-29 04:30:00|10316|10274.8|10319.8|10278.6|10319.8|10278.6|10308.3|10267.1|0
1659069300000|2022-07-29 04:35:00|10322.3|10281.1|10308.4|10267.2|10322.3|10281.1|10308.4|10267.2|0
1659069600000|2022-07-29 04:40:00|10318.5|10277.3|10305.4|10264.2|10318.5|10277.3|10305.4|10264.2|0
1659069900000|2022-07-29 04:45:00|10304.8|10263.6|10298.8|10257.6|10308.8|10267.6|10297.1|10255.9|0
1659070200000|2022-07-29 04:50:00|10301.6|10260.4|10297.2|10256|10301.6|10260.4|10297.2|10256|0
1659070500000|2022-07-29 04:55:00|10297.3|10256.1|10283.9|10242.9|10297.3|10256.1|10278.2|10237.2|0
1659070800000|2022-07-29 05:00:00|10285.2|10244.2|10292.2|10251.2|10293.9|10252.9|10283.7|10242.7|0
1659071100000|2022-07-29 05:05:00|10289.8|10248.8|10282.6|10241.6|10290.1|10249.1|10280.6|10239.6|0
1659071400000|2022-07-29 05:10:00|10281.8|10240.8|10283|10242|10283.5|10242.5|10277.1|10236.1|0
1659071700000|2022-07-29 05:15:00|10286.4|10245.4|10288.7|10247.7|10289.1|10248.1|10284.4|10243.4|0
1659072000000|2022-07-29 05:20:00|10288.5|10247.5|10286.9|10245.9|10290.8|10249.8|10282.8|10241.8|0
1659072300000|2022-07-29 05:25:00|10287.5|10246.5|10276.4|10235.4|10288.2|10247.2|10276.4|10235.4|0
1659072600000|2022-07-29 05:30:00|10287|10246|10288.5|10247.5|10288.9|10247.9|10279.1|10238.1|0
1659072900000|2022-07-29 05:35:00|10288.4|10247.4|10285.5|10244.5|10291.6|10250.6|10283.5|10242.5|0
1659073200000|2022-07-29 05:40:00|10279.9|10238.9|10272.7|10231.7|10279.9|10238.9|10270.4|10229.4|0
1659073500000|2022-07-29 05:45:00|10271.6|10230.6|10284.2|10243.2|10284.8|10243.8|10269.9|10228.9|0
1659073800000|2022-07-29 05:50:00|10283.9|10242.9|10292.4|10251.4|10292.4|10251.4|10283.9|10242.9|0
1659074100000|2022-07-29 05:55:00|10289.3|10248.3|10295.9|10254.7|10304.4|10263.2|10287.1|10246.1|0
1659312600000|2022-08-01 00:10:00|10320.1|10278.9|10333.5|10292.3|10347.2|10305.8|10306.1|10264.9|0
1659312900000|2022-08-01 00:15:00|10333.9|10292.7|10328.1|10286.9|10360.4|10319|10328.1|10286.9|0
1659313200000|2022-08-01 00:20:00|10342.4|10301.2|10360.7|10319.3|10371.1|10329.7|10342.4|10301.2|0
1659313500000|2022-08-01 00:25:00|10355|10313.6|10372.8|10331.4|10372.8|10331.4|10350.6|10309.2|0
1659313800000|2022-08-01 00:30:00|10366.3|10324.9|10367.5|10326.1|10380.6|10339.2|10366.2|10324.8|0
1659314100000|2022-08-01 00:35:00|10377.2|10335.8|10377.3|10335.9|10383.5|10342.1|10356|10314.6|0
1659314400000|2022-08-01 00:40:00|10376.5|10335.1|10378.8|10337.4|10387.1|10345.7|10376.5|10335.1|0
1659314700000|2022-08-01 00:45:00|10376|10334.6|10384.1|10342.7|10385.9|10344.5|10376|10334.6|0
1659315000000|2022-08-01 00:50:00|10385.2|10343.8|10391.2|10349.8|10393.7|10352.3|10384.7|10343.3|0
1659315300000|2022-08-01 00:55:00|10390.2|10348.8|10395.1|10353.7|10395.4|10354|10385.7|10344.3|0
1659315600000|2022-08-01 01:00:00|10388.3|10346.9|10363.1|10321.7|10388.3|10346.9|10363.1|10321.7|0
1659315900000|2022-08-01 01:05:00|10362.1|10320.7|10341.5|10300.3|10362.7|10321.3|10341.5|10300.3|0
1659316200000|2022-08-01 01:10:00|10343|10301.8|10348.9|10307.5|10358.1|10316.7|10343|10301.8|0
1659316500000|2022-08-01 01:15:00|10346.7|10305.3|10349.9|10308.5|10351|10309.6|10346.1|10304.7|0
1659316800000|2022-08-01 01:20:00|10346.6|10305.2|10356.1|10314.7|10357.8|10316.4|10332.6|10291.4|0
1659317100000|2022-08-01 01:25:00|10356.2|10314.8|10372|10330.6|10372.2|10330.8|10356.2|10314.8|0
1659317400000|2022-08-01 01:30:00|10377|10335.6|10362.6|10321.2|10377|10335.6|10356.1|10314.7|0
1659317700000|2022-08-01 01:35:00|10363.1|10321.7|10369.8|10328.4|10372.2|10330.8|10363.1|10321.7|0
1659318000000|2022-08-01 01:40:00|10371.9|10330.5|10348.8|10307.4|10374.8|10333.4|10348.8|10307.4|0
1659318300000|2022-08-01 01:45:00|10347.7|10306.3|10357.5|10316.1|10361.3|10319.9|10347.7|10306.3|0
1659318600000|2022-08-01 01:50:00|10359.6|10318.2|10374.6|10333.2|10374.6|10333.2|10355.7|10314.3|0
1659318900000|2022-08-01 01:55:00|10375.3|10333.9|10368|10326.6|10375.3|10333.9|10361.6|10320.2|0
1659319200000|2022-08-01 02:00:00|10369.1|10327.7|10363.5|10322.1|10369.5|10328.1|10363.3|10321.9|0
1659319500000|2022-08-01 02:05:00|10357.8|10316.4|10357.4|10316|10358.4|10317|10353|10311.6|0
1659319800000|2022-08-01 02:10:00|10357.3|10315.9|10356.2|10314.8|10357.3|10315.9|10337.8|10296.6|0
1659320100000|2022-08-01 02:15:00|10355.5|10314.1|10348.7|10307.3|10355.5|10314.1|10348.7|10307.3|0
1659320400000|2022-08-01 02:20:00|10349.4|10308|10356.1|10314.7|10362.4|10321|10349.2|10307.8|0
1659320700000|2022-08-01 02:25:00|10358.3|10316.9|10362.6|10321.2|10362.6|10321.2|10354.8|10313.4|0
1659321000000|2022-08-01 02:30:00|10371.8|10330.4|10365.4|10324|10381.5|10340.1|10365.4|10324|0
1659321300000|2022-08-01 02:35:00|10364.9|10323.5|10373|10331.6|10373|10331.6|10364.9|10323.5|0
1659321600000|2022-08-01 02:40:00|10369.6|10328.2|10392.3|10350.9|10392.3|10350.9|10368.5|10327.1|0
1659321900000|2022-08-01 02:45:00|10393.4|10352|10402.7|10361.1|10406.1|10364.5|10393.4|10352|0
1659322200000|2022-08-01 02:50:00|10404.3|10362.7|10405.9|10364.3|10409.3|10367.7|10403.6|10362|0
1659322500000|2022-08-01 02:55:00|10410.2|10368.6|10409.4|10367.8|10414.8|10373.2|10405|10363.4|0
1659322800000|2022-08-01 03:00:00|10411.2|10369.6|10417.6|10376|10417.6|10376|10409.8|10368.2|0
1659323100000|2022-08-01 03:05:00|10415.9|10374.3|10426.8|10385.2|10430.9|10389.3|10413.8|10372.2|0
1659323400000|2022-08-01 03:10:00|10426.5|10384.9|10423.2|10381.6|10426.5|10384.9|10418.5|10376.9|0
1659323700000|2022-08-01 03:15:00|10427.1|10385.5|10412.1|10370.5|10427.1|10385.5|10409.2|10367.6|0
1659324000000|2022-08-01 03:20:00|10411.1|10369.5|10407.4|10365.8|10415.6|10374|10406.7|10365.1|0
1659324300000|2022-08-01 03:25:00|10405|10363.4|10406.5|10364.9|10408.2|10366.6|10403.4|10361.8|0
1659324600000|2022-08-01 03:30:00|10411.3|10369.7|10391.4|10350|10411.3|10369.7|10391.4|10350|0
1659324900000|2022-08-01 03:35:00|10399.9|10358.3|10408|10366.4|10408|10366.4|10399.9|10358.3|0
1659325200000|2022-08-01 03:40:00|10406.1|10364.5|10423.2|10381.6|10423.2|10381.6|10406.1|10364.5|0
1659325500000|2022-08-01 03:45:00|10422.7|10381.1|10422.1|10380.5|10426.8|10385.2|10421.2|10379.6|0
1659325800000|2022-08-01 03:50:00|10419.4|10377.8|10437|10395.4|10437|10395.4|10419.4|10377.8|0
1659326100000|2022-08-01 03:55:00|10436.4|10394.8|10435.6|10394|10436.7|10395.1|10432.1|10390.5|0
1659326400000|2022-08-01 04:00:00|10431.8|10390.2|10435.2|10393.6|10437.8|10396.2|10431.8|10390.2|0
1659326700000|2022-08-01 04:05:00|10433.8|10392.2|10427|10385.4|10433.8|10392.2|10427|10385.4|0
1659327000000|2022-08-01 04:10:00|10426.1|10384.5|10426.6|10385|10434.4|10392.8|10426.1|10384.5|0
1659327300000|2022-08-01 04:15:00|10432|10390.4|10438.6|10397|10439|10397.4|10428.6|10387|0
1659327600000|2022-08-01 04:20:00|10438.5|10396.9|10444|10402.4|10444.2|10402.6|10436|10394.4|0
1659327900000|2022-08-01 04:25:00|10443.7|10402.1|10443.9|10402.3|10448.1|10406.3|10443.7|10402.1|0
1659328200000|2022-08-01 04:30:00|10444.5|10402.9|10446.2|10404.4|10453.3|10411.5|10444.5|10402.9|0
1659328500000|2022-08-01 04:35:00|10448.5|10406.7|10446.8|10405|10449.9|10408.1|10442.8|10401.2|0
1659328800000|2022-08-01 04:40:00|10448.1|10406.3|10448.5|10406.7|10453.4|10411.6|10445.5|10403.9|0
1659329100000|2022-08-01 04:45:00|10451.8|10410|10439.5|10397.9|10451.8|10410|10439.5|10397.9|0
1659329400000|2022-08-01 04:50:00|10440.6|10399|10464.5|10422.7|10464.5|10422.7|10440.4|10398.8|0
1659329700000|2022-08-01 04:55:00|10462.5|10420.7|10462.9|10421.1|10464.3|10422.5|10458.8|10417|0
1659330000000|2022-08-01 05:00:00|10459.9|10418.1|10463|10421.2|10467.5|10425.7|10459.9|10418.1|0
1659330300000|2022-08-01 05:05:00|10464.8|10423|10467.7|10425.9|10468|10426.2|10464.1|10422.3|0
1659330600000|2022-08-01 05:10:00|10466.4|10424.6|10450.7|10408.9|10466.4|10424.6|10445.4|10403.8|0
1659330900000|2022-08-01 05:15:00|10451.2|10409.4|10451|10409.2|10457.8|10416|10451|10409.2|0
1659331200000|2022-08-01 05:20:00|10455.9|10414.1|10446.8|10405|10458.5|10416.7|10446.8|10405|0
1659331500000|2022-08-01 05:25:00|10446.6|10404.8|10446|10404.2|10453.9|10412.1|10444.9|10403.3|0
1659331800000|2022-08-01 05:30:00|10444.6|10403|10454.5|10412.7|10455.1|10413.3|10444.6|10403|0
1659332100000|2022-08-01 05:35:00|10455.4|10413.6|10462.7|10420.9|10462.7|10420.9|10452.3|10410.5|0
1659332400000|2022-08-01 05:40:00|10459.3|10417.5|10466|10424.2|10466|10424.2|10455.9|10414.1|0
1659332700000|2022-08-01 05:45:00|10468.4|10426.6|10470.1|10428.3|10470.4|10428.6|10465.1|10423.3|0
1659333000000|2022-08-01 05:50:00|10468.9|10427.1|10467.2|10425.4|10471.1|10429.3|10463.7|10421.9|0
1659333300000|2022-08-01 05:55:00|10467.8|10426|10457.4|10415.6|10472|10430.2|10457.4|10415.6|0
1659399000000|2022-08-02 00:10:00|10336.6|10295.4|10326.2|10285|10344|10302.8|10326.2|10285|0
1659399300000|2022-08-02 00:15:00|10336.2|10295|10366.6|10325.2|10374|10332.6|10336.2|10295|0
1659399600000|2022-08-02 00:20:00|10361.4|10320|10346.5|10305.1|10376.8|10335.4|10346.5|10305.1|0
1659399900000|2022-08-02 00:25:00|10353.5|10312.1|10368.2|10326.8|10368.2|10326.8|10337.4|10296.2|0
1659400200000|2022-08-02 00:30:00|10364.4|10323|10369.3|10327.9|10372.2|10330.8|10363|10321.6|0
1659400500000|2022-08-02 00:35:00|10368.7|10327.3|10372.9|10331.5|10374.7|10333.3|10365.4|10324|0
1659400800000|2022-08-02 00:40:00|10374.9|10333.5|10372.7|10331.3|10376|10334.6|10361.8|10320.4|0
1659401100000|2022-08-02 00:45:00|10374.6|10333.2|10376.7|10335.3|10379.7|10338.3|10371|10329.6|0
1659401400000|2022-08-02 00:50:00|10374.7|10333.3|10370.4|10329|10374.7|10333.3|10368.1|10326.7|0
1659401700000|2022-08-02 00:55:00|10369.9|10328.5|10371.1|10329.7|10372.1|10330.7|10367.1|10325.7|0
1659402000000|2022-08-02 01:00:00|10363.8|10322.4|10355.6|10314.2|10370.7|10329.3|10355.6|10314.2|0
1659402300000|2022-08-02 01:05:00|10352.9|10311.5|10347.7|10306.3|10354.8|10313.4|10345.3|10304.1|0
1659402600000|2022-08-02 01:10:00|10348.9|10307.5|10365.3|10323.9|10370.2|10328.8|10348.6|10307.2|0
1659402900000|2022-08-02 01:15:00|10354.1|10312.7|10358.4|10317|10359.3|10317.9|10352.9|10311.5|0
1659403200000|2022-08-02 01:20:00|10357.6|10316.2|10365.3|10323.9|10371.5|10330.1|10357.6|10316.2|0
1659403500000|2022-08-02 01:25:00|10361|10319.6|10353.5|10312.1|10364.3|10322.9|10353.5|10312.1|0
1659403800000|2022-08-02 01:30:00|10355.2|10313.8|10353.1|10311.7|10355.2|10313.8|10348.2|10306.8|0
1659404100000|2022-08-02 01:35:00|10351.2|10309.8|10364.1|10322.7|10369.3|10327.9|10351.2|10309.8|0
1659404400000|2022-08-02 01:40:00|10365.3|10323.9|10373.8|10332.4|10373.8|10332.4|10356.1|10314.7|0
1659404700000|2022-08-02 01:45:00|10371.8|10330.4|10364.1|10322.7|10381.3|10339.9|10364.1|10322.7|0
1659405000000|2022-08-02 01:50:00|10367.4|10326|10363.2|10321.8|10370.6|10329.2|10363.2|10321.8|0
1659405300000|2022-08-02 01:55:00|10362|10320.6|10354.1|10312.7|10367.2|10325.8|10354.1|10312.7|0
1659405600000|2022-08-02 02:00:00|10355.5|10314.1|10350.9|10309.5|10360|10318.6|10350.9|10309.5|0
1659405900000|2022-08-02 02:05:00|10351.7|10310.3|10331.8|10290.6|10351.7|10310.3|10331.8|10290.6|0
1659406200000|2022-08-02 02:10:00|10328.9|10287.7|10314.1|10272.9|10328.9|10287.7|10313|10271.8|0
1659406500000|2022-08-02 02:15:00|10316.7|10275.5|10322.4|10281.2|10324.6|10283.4|10316.7|10275.5|0
1659406800000|2022-08-02 02:20:00|10324.6|10283.4|10308.9|10267.7|10326.7|10285.5|10308.9|10267.7|0
1659407100000|2022-08-02 02:25:00|10301.9|10260.7|10310.6|10269.4|10310.7|10269.5|10301.9|10260.7|0
1659407400000|2022-08-02 02:30:00|10309.8|10268.6|10312.5|10271.3|10319|10277.8|10308|10266.8|0
1659407700000|2022-08-02 02:35:00|10311.1|10269.9|10317.5|10276.3|10317.5|10276.3|10306.7|10265.5|0
1659408000000|2022-08-02 02:40:00|10317.2|10276|10320.8|10279.6|10322.2|10281|10317|10275.8|0
1659408300000|2022-08-02 02:45:00|10318|10276.8|10321.1|10279.9|10325.7|10284.5|10316|10274.8|0
1659408600000|2022-08-02 02:50:00|10320.5|10279.3|10320.1|10278.9|10321.1|10279.9|10316.4|10275.2|0
1659408900000|2022-08-02 02:55:00|10321.1|10279.9|10320.3|10279.1|10322.9|10281.7|10319.9|10278.7|0
1659409200000|2022-08-02 03:00:00|10323.3|10282.1|10320|10278.8|10323.3|10282.1|10318.6|10277.4|0
1659409500000|2022-08-02 03:05:00|10321.1|10279.9|10317.1|10275.9|10324.2|10283|10317.1|10275.9|0
1659409800000|2022-08-02 03:10:00|10314.4|10273.2|10319.1|10277.9|10319.6|10278.4|10312.7|10271.5|0
1659410100000|2022-08-02 03:15:00|10320.4|10279.2|10317.5|10276.3|10320.4|10279.2|10316.1|10274.9|0
1659410400000|2022-08-02 03:20:00|10316.9|10275.7|10320.1|10278.9|10323.3|10282.1|10316.4|10275.2|0
1659410700000|2022-08-02 03:25:00|10321.8|10280.6|10317.1|10275.9|10321.8|10280.6|10315.8|10274.6|0
1659411000000|2022-08-02 03:30:00|10313.9|10272.7|10326.4|10285.2|10326.9|10285.7|10312.9|10271.7|0
1659411300000|2022-08-02 03:35:00|10329.5|10288.3|10331.5|10290.3|10331.5|10290.3|10326.3|10285.1|0
1659411600000|2022-08-02 03:40:00|10333.6|10292.4|10327.2|10286|10335.3|10294.1|10323.9|10282.7|0
1659411900000|2022-08-02 03:45:00|10330.4|10289.2|10341.8|10300.6|10346.9|10305.5|10330.4|10289.2|0
1659412200000|2022-08-02 03:50:00|10342.6|10301.4|10337.6|10296.4|10343.8|10302.6|10332.7|10291.5|0
1659412500000|2022-08-02 03:55:00|10337.8|10296.6|10335.5|10294.3|10337.8|10296.6|10333.8|10292.6|0
1659412800000|2022-08-02 04:00:00|10333.6|10292.4|10321.8|10280.6|10336.1|10294.9|10321.6|10280.4|0
1659413100000|2022-08-02 04:05:00|10323.3|10282.1|10323.3|10282.1|10323.7|10282.5|10319.3|10278.1|0
1659413400000|2022-08-02 04:10:00|10322.3|10281.1|10317.4|10276.2|10322.3|10281.1|10316.1|10274.9|0
1659413700000|2022-08-02 04:15:00|10317|10275.8|10323.4|10282.2|10323.4|10282.2|10315.1|10273.9|0
1659414000000|2022-08-02 04:20:00|10325.2|10284|10327.7|10286.5|10333.5|10292.3|10325.2|10284|0
1659414300000|2022-08-02 04:25:00|10330.2|10289|10331.3|10290.1|10333|10291.8|10330|10288.8|0
1659414600000|2022-08-02 04:30:00|10333.9|10292.7|10355.2|10313.8|10356.5|10315.1|10332.9|10291.7|0
1659414900000|2022-08-02 04:35:00|10355.7|10314.3|10351.4|10310|10362.9|10321.5|10351.4|10310|0
1659415200000|2022-08-02 04:40:00|10355.7|10314.3|10353.4|10312|10357.2|10315.8|10352.2|10310.8|0
1659415500000|2022-08-02 04:45:00|10353.6|10312.2|10364.3|10322.9|10364.3|10322.9|10352.8|10311.4|0
1659415800000|2022-08-02 04:50:00|10367.6|10326.2|10360.7|10319.3|10367.6|10326.2|10360.7|10319.3|0
1659416100000|2022-08-02 04:55:00|10366.4|10325|10366.3|10324.9|10370.1|10328.7|10362.9|10321.5|0
1659416400000|2022-08-02 05:00:00|10369.3|10327.9|10366.8|10325.4|10374.3|10332.9|10365.7|10324.3|0
1659416700000|2022-08-02 05:05:00|10370.3|10328.9|10371.9|10330.5|10372.9|10331.5|10363.5|10322.1|0
1659417000000|2022-08-02 05:10:00|10371.4|10330|10372|10330.6|10373.3|10331.9|10370.1|10328.7|0
1659417300000|2022-08-02 05:15:00|10374.1|10332.7|10375|10333.6|10378.1|10336.7|10373.1|10331.7|0
1659417600000|2022-08-02 05:20:00|10362.2|10320.8|10363|10321.6|10364.3|10322.9|10359.4|10318|0
1659417900000|2022-08-02 05:25:00|10362.7|10321.3|10362.5|10321.1|10365.1|10323.7|10360.9|10319.5|0
1659418200000|2022-08-02 05:30:00|10359.5|10318.1|10358.9|10317.5|10363.3|10321.9|10356.1|10314.7|0
1659418500000|2022-08-02 05:35:00|10359.8|10318.4|10362.9|10321.5|10363.4|10322|10359.8|10318.4|0
1659418800000|2022-08-02 05:40:00|10361.6|10320.2|10369.3|10327.9|10369.3|10327.9|10361.6|10320.2|0
1659419100000|2022-08-02 05:45:00|10370.4|10329|10363.3|10321.9|10370.4|10329|10360.7|10319.3|0
1659419400000|2022-08-02 05:50:00|10356.2|10314.8|10352.4|10311|10356.2|10314.8|10349.2|10307.8|0
1659419700000|2022-08-02 05:55:00|10347.5|10306.1|10344.4|10303.2|10351.1|10309.7|10340.9|10299.7|0
1659485400000|2022-08-03 00:10:00|10315.3|10274.1|10293.5|10252.5|10315.3|10274.1|10288.2|10247.2|0
1659485700000|2022-08-03 00:15:00|10293.4|10252.4|10272|10231|10293.4|10252.4|10262.9|10221.9|0
1659486000000|2022-08-03 00:20:00|10268.2|10227.2|10275.3|10234.3|10275.3|10234.3|10266.9|10225.9|0
1659486300000|2022-08-03 00:25:00|10271.1|10230.1|10248.9|10207.9|10271.1|10230.1|10243.4|10202.6|0
1659486600000|2022-08-03 00:30:00|10242.7|10201.9|10255|10214|10262|10221|10238.8|10198|0
1659486900000|2022-08-03 00:35:00|10251|10210|10261.6|10220.6|10261.9|10220.9|10251|10210|0
1659487200000|2022-08-03 00:40:00|10270.8|10229.8|10252.7|10211.7|10270.8|10229.8|10246.4|10205.4|0
1659487500000|2022-08-03 00:45:00|10253.3|10212.3|10269.9|10228.9|10271.9|10230.9|10253.3|10212.3|0
1659487800000|2022-08-03 00:50:00|10268.3|10227.3|10282.4|10241.4|10285.6|10244.6|10260|10219|0
1659488100000|2022-08-03 00:55:00|10284.5|10243.5|10288.6|10247.6|10291.6|10250.6|10278.3|10237.3|0
1659488400000|2022-08-03 01:00:00|10289|10248|10285.2|10244.2|10293.7|10252.7|10284.1|10243.1|0
1659488700000|2022-08-03 01:05:00|10288.3|10247.3|10291.3|10250.3|10296.2|10255|10285.4|10244.4|0
1659489000000|2022-08-03 01:10:00|10292|10251|10311|10269.8|10320.7|10279.5|10292|10251|0
1659489300000|2022-08-03 01:15:00|10313.3|10272.1|10334.8|10293.6|10334.8|10293.6|10307.5|10266.3|0
1659489600000|2022-08-03 01:20:00|10338.1|10296.9|10318.1|10276.9|10338.1|10296.9|10314.1|10272.9|0
1659489900000|2022-08-03 01:25:00|10319.5|10278.3|10321.4|10280.2|10321.4|10280.2|10312.2|10271|0
1659490200000|2022-08-03 01:30:00|10323.1|10281.9|10333.2|10292|10339.1|10297.9|10323.1|10281.9|0
1659490500000|2022-08-03 01:35:00|10334.4|10293.2|10338|10296.8|10339.7|10298.5|10330|10288.8|0
1659490800000|2022-08-03 01:40:00|10338.2|10297|10342.5|10301.3|10345.3|10304.1|10336.1|10294.9|0
1659491100000|2022-08-03 01:45:00|10332.7|10291.5|10327.4|10286.2|10336.6|10295.4|10326.1|10284.9|0
1659491400000|2022-08-03 01:50:00|10332.5|10291.3|10332.3|10291.1|10336.3|10295.1|10328.4|10287.2|0
1659491700000|2022-08-03 01:55:00|10332.9|10291.7|10319.9|10278.7|10332.9|10291.7|10318.8|10277.6|0
1659492000000|2022-08-03 02:00:00|10323.4|10282.2|10316.9|10275.7|10325.5|10284.3|10311|10269.8|0
1659492300000|2022-08-03 02:05:00|10319.3|10278.1|10320.5|10279.3|10322.1|10280.9|10316.1|10274.9|0
1659492600000|2022-08-03 02:10:00|10321.6|10280.4|10296.8|10255.6|10321.6|10280.4|10296.8|10255.6|0
1659492900000|2022-08-03 02:15:00|10298.3|10257.1|10299|10257.8|10302.4|10261.2|10293.4|10252.4|0
1659493200000|2022-08-03 02:20:00|10300.4|10259.2|10317.3|10276.1|10321.8|10280.6|10298.7|10257.5|0
1659493500000|2022-08-03 02:25:00|10320.1|10278.9|10314|10272.8|10320.1|10278.9|10311.8|10270.6|0
1659493800000|2022-08-03 02:30:00|10314.6|10273.4|10319.3|10278.1|10320|10278.8|10313.4|10272.2|0
1659494100000|2022-08-03 02:35:00|10321|10279.8|10327.4|10286.2|10330.2|10289|10321|10279.8|0
1659494400000|2022-08-03 02:40:00|10325.7|10284.5|10318.6|10277.4|10326|10284.8|10318.6|10277.4|0
1659494700000|2022-08-03 02:45:00|10321.8|10280.6|10324.1|10282.9|10326.6|10285.4|10321.8|10280.6|0
1659495000000|2022-08-03 02:50:00|10325|10283.8|10321.1|10279.9|10331.2|10290|10321.1|10279.9|0
1659495300000|2022-08-03 02:55:00|10320.6|10279.4|10321.2|10280|10321.7|10280.5|10313.4|10272.2|0
1659495600000|2022-08-03 03:00:00|10319|10277.8|10310.4|10269.2|10322.7|10281.5|10304|10262.8|0
1659495900000|2022-08-03 03:05:00|10309.8|10268.6|10314.7|10273.5|10320.5|10279.3|10309|10267.8|0
1659496200000|2022-08-03 03:10:00|10311.5|10270.3|10306|10264.8|10314.8|10273.6|10306|10264.8|0
1659496500000|2022-08-03 03:15:00|10296|10254.8|10298.5|10257.3|10307.1|10265.9|10296|10254.8|0
1659496800000|2022-08-03 03:20:00|10299.3|10258.1|10302.5|10261.3|10308.3|10267.1|10299.3|10258.1|0
1659497100000|2022-08-03 03:25:00|10303.5|10262.3|10307.5|10266.3|10307.5|10266.3|10302.8|10261.6|0
1659497400000|2022-08-03 03:30:00|10299.7|10258.5|10291.3|10250.3|10299.7|10258.5|10291.3|10250.3|0
1659497700000|2022-08-03 03:35:00|10287.4|10246.4|10281.3|10240.3|10287.4|10246.4|10280.8|10239.8|0
1659498000000|2022-08-03 03:40:00|10282.7|10241.7|10275.1|10234.1|10287.4|10246.4|10275.1|10234.1|0
1659498300000|2022-08-03 03:45:00|10276.7|10235.7|10276.9|10235.9|10280.3|10239.3|10274.5|10233.5|0
1659498600000|2022-08-03 03:50:00|10278.9|10237.9|10277.6|10236.6|10281.8|10240.8|10277.2|10236.2|0
1659498900000|2022-08-03 03:55:00|10277.8|10236.8|10286.5|10245.5|10286.5|10245.5|10277.8|10236.8|0
1659499200000|2022-08-03 04:00:00|10285.6|10244.6|10279.2|10238.2|10285.6|10244.6|10276.8|10235.8|0
1659499500000|2022-08-03 04:05:00|10278|10237|10302.1|10260.9|10302.1|10260.9|10278|10237|0
1659499800000|2022-08-03 04:10:00|10298.5|10257.3|10279.8|10238.8|10302.2|10261|10279.8|10238.8|0
1659500100000|2022-08-03 04:15:00|10280.1|10239.1|10280.3|10239.3|10284.5|10243.5|10275.2|10234.2|0
1659500400000|2022-08-03 04:20:00|10282.1|10241.1|10279.8|10238.8|10283.4|10242.4|10279.8|10238.8|0
1659500700000|2022-08-03 04:25:00|10280.7|10239.7|10284.9|10243.9|10284.9|10243.9|10271.3|10230.3|0
1659501000000|2022-08-03 04:30:00|10284.7|10243.7|10316.3|10275.1|10317.9|10276.7|10284.7|10243.7|0
1659501300000|2022-08-03 04:35:00|10308.4|10267.2|10303.9|10262.7|10309.7|10268.5|10300.7|10259.5|0
1659501600000|2022-08-03 04:40:00|10305.8|10264.6|10303.9|10262.7|10307.8|10266.6|10299.8|10258.6|0
1659501900000|2022-08-03 04:45:00|10306.1|10264.9|10304.3|10263.1|10308.1|10266.9|10304.3|10263.1|0
1659502200000|2022-08-03 04:50:00|10304.8|10263.6|10309.6|10268.4|10309.6|10268.4|10301.3|10260.1|0
1659502500000|2022-08-03 04:55:00|10308.2|10267|10315.4|10274.2|10316.8|10275.6|10308.2|10267|0
1659502800000|2022-08-03 05:00:00|10310.6|10269.4|10323.6|10282.4|10323.6|10282.4|10310.6|10269.4|0
1659503100000|2022-08-03 05:05:00|10323.3|10282.1|10326.6|10285.4|10327.1|10285.9|10317.8|10276.6|0
1659503400000|2022-08-03 05:10:00|10323.8|10282.6|10332.4|10291.2|10332.4|10291.2|10322.8|10281.6|0
1659503700000|2022-08-03 05:15:00|10332.1|10290.9|10325.5|10284.3|10332.1|10290.9|10316.8|10275.6|0
1659504000000|2022-08-03 05:20:00|10327.6|10286.4|10341.6|10300.4|10341.9|10300.7|10327.6|10286.4|0
1659504300000|2022-08-03 05:25:00|10338.9|10297.7|10330.1|10288.9|10338.9|10297.7|10326.9|10285.7|0
1659504600000|2022-08-03 05:30:00|10329.8|10288.6|10325.9|10284.7|10329.8|10288.6|10318.8|10277.6|0
1659504900000|2022-08-03 05:35:00|10325|10283.8|10328.7|10287.5|10331.5|10290.3|10321.4|10280.2|0
1659505200000|2022-08-03 05:40:00|10331.4|10290.2|10338.9|10297.7|10338.9|10297.7|10330.7|10289.5|0
1659505500000|2022-08-03 05:45:00|10335|10293.8|10334.2|10293|10344.2|10303|10334.2|10293|0
1659505800000|2022-08-03 05:50:00|10335.9|10294.7|10306.7|10265.5|10335.9|10294.7|10304.2|10263|0
1659506100000|2022-08-03 05:55:00|10307.5|10266.3|10304|10262.8|10310.7|10269.5|10304|10262.8|0
1659571800000|2022-08-04 00:10:00|10211|10170.2|10216.6|10175.8|10216.6|10175.8|10179.6|10139|0
1659572100000|2022-08-04 00:15:00|10214.2|10173.4|10220.5|10179.7|10229.8|10189|10204.3|10163.5|0
1659572400000|2022-08-04 00:20:00|10224.1|10183.3|10238.7|10197.9|10238.7|10197.9|10220.1|10179.3|0
1659572700000|2022-08-04 00:25:00|10240.5|10199.7|10270.9|10229.9|10270.9|10229.9|10238.1|10197.3|0
1659573000000|2022-08-04 00:30:00|10267.9|10226.9|10259.7|10218.7|10271.6|10230.6|10251.1|10210.1|0
1659573300000|2022-08-04 00:35:00|10243.9|10203.1|10243.2|10202.4|10248.1|10207.1|10242.4|10201.6|0
1659573600000|2022-08-04 00:40:00|10244.6|10203.8|10258.8|10217.8|10258.8|10217.8|10243.9|10203.1|0
1659573900000|2022-08-04 00:45:00|10258.7|10217.7|10251.3|10210.3|10264.7|10223.7|10250.7|10209.7|0
1659574200000|2022-08-04 00:50:00|10250.6|10209.6|10266|10225|10267|10226|10250.1|10209.1|0
1659574500000|2022-08-04 00:55:00|10273.9|10232.9|10265.9|10224.9|10277.9|10236.9|10265.6|10224.6|0
1659574800000|2022-08-04 01:00:00|10267.9|10226.9|10232.1|10191.3|10267.9|10226.9|10232.1|10191.3|0
1659575100000|2022-08-04 01:05:00|10236.9|10196.1|10209.8|10169|10241|10200.2|10209.8|10169|0
1659575400000|2022-08-04 01:10:00|10205.6|10164.8|10215.4|10174.6|10216.1|10175.3|10205.6|10164.8|0
1659575700000|2022-08-04 01:15:00|10218|10177.2|10228.4|10187.6|10228.4|10187.6|10218|10177.2|0
1659576000000|2022-08-04 01:20:00|10229.3|10188.5|10211.9|10171.1|10239.1|10198.3|10211.9|10171.1|0
1659576300000|2022-08-04 01:25:00|10209.5|10168.7|10202.6|10161.8|10210.3|10169.5|10197.4|10156.6|0
1659576600000|2022-08-04 01:30:00|10196.3|10155.5|10170.4|10129.8|10196.3|10155.5|10170.4|10129.8|0
1659576900000|2022-08-04 01:35:00|10169.6|10129|10161.5|10120.9|10174.4|10133.8|10161.5|10120.9|0
1659577200000|2022-08-04 01:40:00|10162.5|10121.9|10159|10118.4|10166.6|10126|10157.4|10116.8|0
1659577500000|2022-08-04 01:45:00|10158|10117.4|10156.3|10115.7|10158.4|10117.8|10149.5|10108.9|0
1659577800000|2022-08-04 01:50:00|10156.6|10116|10131|10090.6|10156.6|10116|10123.1|10082.7|0
1659578100000|2022-08-04 01:55:00|10136.5|10096.1|10136.6|10096.2|10142.7|10102.3|10135.5|10095.1|0
1659578400000|2022-08-04 02:00:00|10134.1|10093.7|10133.6|10093.2|10138.9|10098.5|10132.3|10091.9|0
1659578700000|2022-08-04 02:05:00|10134|10093.6|10126.5|10086.1|10134|10093.6|10126.5|10086.1|0
1659579000000|2022-08-04 02:10:00|10126.4|10086|10105.8|10065.4|10126.4|10086|10105.8|10065.4|0
1659579300000|2022-08-04 02:15:00|10106.3|10065.9|10115.1|10074.7|10115.1|10074.7|10106.3|10065.9|0
1659579600000|2022-08-04 02:20:00|10119|10078.6|10115.2|10074.8|10125.8|10085.4|10115.2|10074.8|0
1659579900000|2022-08-04 02:25:00|10115|10074.6|10115.3|10074.9|10115.3|10074.9|10110.5|10070.1|0
1659580200000|2022-08-04 02:30:00|10117.9|10077.5|10120.9|10080.5|10122.2|10081.8|10117.9|10077.5|0
1659580500000|2022-08-04 02:35:00|10117.8|10077.4|10113.1|10072.7|10121.2|10080.8|10113.1|10072.7|0
1659580800000|2022-08-04 02:40:00|10117.8|10077.4|10116.2|10075.8|10118.5|10078.1|10114.2|10073.8|0
1659581100000|2022-08-04 02:45:00|10118.1|10077.7|10121.5|10081.1|10124.4|10084|10118.1|10077.7|0
1659581400000|2022-08-04 02:50:00|10122.7|10082.3|10121.6|10081.2|10124.4|10084|10121.1|10080.7|0
1659581700000|2022-08-04 02:55:00|10121.2|10080.8|10117.2|10076.8|10121.5|10081.1|10116.7|10076.3|0
1659582000000|2022-08-04 03:00:00|10121.1|10080.7|10118.3|10077.9|10122.4|10082|10118|10077.6|0
1659582300000|2022-08-04 03:05:00|10119.9|10079.5|10123.4|10083|10130.2|10089.8|10119.9|10079.5|0
1659582600000|2022-08-04 03:10:00|10126.1|10085.7|10123|10082.6|10126.4|10086|10121.2|10080.8|0
1659582900000|2022-08-04 03:15:00|10119.9|10079.5|10120.3|10079.9|10120.3|10079.9|10117|10076.6|0
1659583200000|2022-08-04 03:20:00|10121.4|10081|10138.3|10097.9|10139.6|10099.2|10121.4|10081|0
1659583500000|2022-08-04 03:25:00|10137.9|10097.5|10126.5|10086.1|10143.3|10102.9|10125|10084.6|0
1659583800000|2022-08-04 03:30:00|10124.2|10083.8|10124.2|10083.8|10128.6|10088.2|10124|10083.6|0
1659584100000|2022-08-04 03:35:00|10129.8|10089.4|10130.5|10090.1|10133.6|10093.2|10129.8|10089.4|0
1659584400000|2022-08-04 03:40:00|10129.6|10089.2|10125.7|10085.3|10132.3|10091.9|10125.7|10085.3|0
1659584700000|2022-08-04 03:45:00|10125.8|10085.4|10130.3|10089.9|10132.5|10092.1|10123.5|10083.1|0
1659585000000|2022-08-04 03:50:00|10131|10090.6|10135.9|10095.5|10135.9|10095.5|10129.4|10089|0
1659585300000|2022-08-04 03:55:00|10136.2|10095.8|10133.6|10093.2|10136.5|10096.1|10133.4|10093|0
1659585600000|2022-08-04 04:00:00|10133.2|10092.8|10134.4|10094|10136.9|10096.5|10133.2|10092.8|0
1659585900000|2022-08-04 04:05:00|10132.1|10091.7|10143.7|10103.3|10143.9|10103.5|10132.1|10091.7|0
1659586200000|2022-08-04 04:10:00|10143.1|10102.7|10143|10102.6|10144.4|10104|10139.6|10099.2|0
1659586500000|2022-08-04 04:15:00|10143.2|10102.8|10145.9|10105.3|10145.9|10105.3|10139.1|10098.7|0
1659586800000|2022-08-04 04:20:00|10143.6|10103.2|10140.7|10100.3|10146.6|10106|10140.7|10100.3|0
1659587100000|2022-08-04 04:25:00|10141|10100.6|10132.9|10092.5|10141|10100.6|10132.9|10092.5|0
1659587400000|2022-08-04 04:30:00|10131.6|10091.2|10123|10082.6|10132.9|10092.5|10123|10082.6|0
1659587700000|2022-08-04 04:35:00|10123.3|10082.9|10135.3|10094.9|10137.1|10096.7|10122.6|10082.2|0
1659588000000|2022-08-04 04:40:00|10134.5|10094.1|10130.7|10090.3|10134.7|10094.3|10130.2|10089.8|0
1659588300000|2022-08-04 04:45:00|10129|10088.6|10128.7|10088.3|10129.9|10089.5|10124.8|10084.4|0
1659588600000|2022-08-04 04:50:00|10127.9|10087.5|10125.5|10085.1|10134.3|10093.9|10125.5|10085.1|0
1659588900000|2022-08-04 04:55:00|10124.4|10084|10123.7|10083.3|10126.6|10086.2|10122.8|10082.4|0
1659589200000|2022-08-04 05:00:00|10122.9|10082.5|10119.4|10079|10125.5|10085.1|10119.1|10078.7|0
1659589500000|2022-08-04 05:05:00|10113.1|10072.7|10111.8|10071.4|10113.4|10073|10109.6|10069.2|0
1659589800000|2022-08-04 05:10:00|10110.9|10070.5|10106.8|10066.4|10111.2|10070.8|10104.4|10064|0
1659590100000|2022-08-04 05:15:00|10108.9|10068.5|10103|10062.6|10110|10069.6|10102.5|10062.1|0
1659590400000|2022-08-04 05:20:00|10103.1|10062.7|10104.5|10064.1|10104.9|10064.5|10102.2|10061.8|0
1659590700000|2022-08-04 05:25:00|10106.1|10065.7|10106.3|10065.9|10106.8|10066.4|10101.7|10061.3|0
1659591000000|2022-08-04 05:30:00|10103.8|10063.4|10122.2|10081.8|10122.6|10082.2|10103.8|10063.4|0
1659591300000|2022-08-04 05:35:00|10123|10082.6|10129|10088.6|10129|10088.6|10122.2|10081.8|0
1659591600000|2022-08-04 05:40:00|10130.4|10090|10125.7|10085.3|10131.2|10090.8|10124.6|10084.2|0
1659591900000|2022-08-04 05:45:00|10126.2|10085.8|10110.4|10070|10126.2|10085.8|10108.7|10068.3|0
1659592200000|2022-08-04 05:50:00|10108.4|10068|10114.8|10074.4|10114.8|10074.4|10108.3|10067.9|0
1659592500000|2022-08-04 05:55:00|10114.3|10073.9|10107.3|10066.9|10114.3|10073.9|10103.5|10063.1|0
1659658200000|2022-08-05 00:10:00|9883.3|9843.9|9912|9872.4|9923.6|9884|9883.3|9843.9|0
1659658500000|2022-08-05 00:15:00|9906.8|9867.2|9901|9861.4|9919.8|9880.2|9901|9861.4|0
1659658800000|2022-08-05 00:20:00|9904.9|9865.3|9897|9857.4|9910.5|9870.9|9896.4|9856.8|0
1659659100000|2022-08-05 00:25:00|9896.7|9857.1|9897.5|9857.9|9901.3|9861.7|9895.1|9855.5|0
1659659400000|2022-08-05 00:30:00|9894.2|9854.8|9901.2|9861.6|9904.8|9865.2|9892.4|9853|0
1659659700000|2022-08-05 00:35:00|9901.1|9861.5|9893.3|9853.9|9902.9|9863.3|9893.3|9853.9|0
1659660000000|2022-08-05 00:40:00|9890.2|9850.8|9888.7|9849.3|9898.4|9858.8|9887.8|9848.4|0
1659660300000|2022-08-05 00:45:00|9880.4|9841|9888.9|9849.5|9888.9|9849.5|9880.4|9841|0
1659660600000|2022-08-05 00:50:00|9896.6|9857|9906.3|9866.7|9907.8|9868.2|9895.2|9855.6|0
1659660900000|2022-08-05 00:55:00|9897.6|9858|9899|9859.4|9901|9861.4|9896.7|9857.1|0
1659661200000|2022-08-05 01:00:00|9897.3|9857.7|9889.4|9850|9905.6|9866|9889.4|9850|0
1659661500000|2022-08-05 01:05:00|9889|9849.6|9883.3|9843.9|9889|9849.6|9883.3|9843.9|0
1659661800000|2022-08-05 01:10:00|9886.3|9846.9|9880.5|9841.1|9887.8|9848.4|9877.5|9838.1|0
1659662100000|2022-08-05 01:15:00|9882.5|9843.1|9887.2|9847.8|9887.2|9847.8|9877.5|9838.1|0
1659662400000|2022-08-05 01:20:00|9887|9847.6|9890.2|9850.8|9890.6|9851.2|9881.6|9842.2|0
1659662700000|2022-08-05 01:25:00|9886.8|9847.4|9879.9|9840.5|9887.9|9848.5|9879.9|9840.5|0
1659663000000|2022-08-05 01:30:00|9880.6|9841.2|9881.4|9842|9883.4|9844|9877.2|9837.8|0
1659663300000|2022-08-05 01:35:00|9880.9|9841.5|9876.8|9837.4|9880.9|9841.5|9872.8|9833.4|0
1659663600000|2022-08-05 01:40:00|9875.8|9836.4|9882.7|9843.3|9893|9853.6|9869.2|9829.8|0
1659663900000|2022-08-05 01:45:00|9877.4|9838|9887.2|9847.8|9887.2|9847.8|9877.4|9838|0
1659664200000|2022-08-05 01:50:00|9885.4|9846|9898.1|9858.5|9898.1|9858.5|9882|9842.6|0
1659664500000|2022-08-05 01:55:00|9896.1|9856.5|9887.4|9848|9899.9|9860.3|9887.4|9848|0
1659664800000|2022-08-05 02:00:00|9884.9|9845.5|9889.1|9849.7|9889.1|9849.7|9883.4|9844|0
1659665100000|2022-08-05 02:05:00|9888.5|9849.1|9890|9850.6|9890|9850.6|9881.8|9842.4|0
1659665400000|2022-08-05 02:10:00|9889.2|9849.8|9890.7|9851.3|9894.2|9854.8|9889.2|9849.8|0
1659665700000|2022-08-05 02:15:00|9891.6|9852.2|9898.9|9859.3|9898.9|9859.3|9887.3|9847.9|0
1659666000000|2022-08-05 02:20:00|9899.5|9859.9|9897.7|9858.1|9902.7|9863.1|9893.8|9854.4|0
1659666300000|2022-08-05 02:25:00|9895.1|9855.5|9895|9855.4|9900.5|9860.9|9894.5|9855.1|0
1659666600000|2022-08-05 02:30:00|9897.8|9858.2|9892.8|9853.4|9897.8|9858.2|9889.5|9850.1|0
1659666900000|2022-08-05 02:35:00|9891.6|9852.2|9891|9851.6|9892.8|9853.4|9888.1|9848.7|0
1659667200000|2022-08-05 02:40:00|9890.8|9851.4|9889.5|9850.1|9892.5|9853.1|9887.8|9848.4|0
1659667500000|2022-08-05 02:45:00|9889|9849.6|9889|9849.6|9891.1|9851.7|9886.9|9847.5|0
1659667800000|2022-08-05 02:50:00|9887.9|9848.5|9894.8|9855.3|9899.1|9859.5|9886|9846.6|0
1659668100000|2022-08-05 02:55:00|9897.6|9858|9892.9|9853.5|9898.7|9859.1|9892.9|9853.5|0
1659668400000|2022-08-05 03:00:00|9892.6|9853.2|9893.4|9854|9894.5|9855.1|9890.8|9851.4|0
1659668700000|2022-08-05 03:05:00|9893.6|9854.2|9879.8|9840.4|9893.6|9854.2|9879.8|9840.4|0
1659669000000|2022-08-05 03:10:00|9875.2|9835.8|9874.7|9835.3|9875.2|9835.8|9870.4|9831|0
1659669300000|2022-08-05 03:15:00|9874.9|9835.5|9872.7|9833.3|9876.7|9837.3|9869.4|9830|0
1659669600000|2022-08-05 03:20:00|9873.7|9834.3|9893.7|9854.3|9893.7|9854.3|9873.1|9833.7|0
1659669900000|2022-08-05 03:25:00|9897.1|9857.5|9893.8|9854.4|9897.4|9857.8|9893.8|9854.4|0
1659670200000|2022-08-05 03:30:00|9893.3|9853.9|9902.7|9863.1|9902.7|9863.1|9893.3|9853.9|0
1659670500000|2022-08-05 03:35:00|9903.5|9863.9|9907.6|9868|9912.4|9872.8|9903.5|9863.9|0
1659670800000|2022-08-05 03:40:00|9906.6|9867|9908.4|9868.8|9911|9871.4|9905.1|9865.5|0
1659671100000|2022-08-05 03:45:00|9906.1|9866.5|9900|9860.4|9913.8|9874.2|9900|9860.4|0
1659671400000|2022-08-05 03:50:00|9901.6|9862|9902.6|9863|9905.6|9866|9899.1|9859.5|0
1659671700000|2022-08-05 03:55:00|9904.7|9865.1|9900.7|9861.1|9904.7|9865.1|9900.7|9861.1|0
1659672000000|2022-08-05 04:00:00|9901|9861.4|9906|9866.4|9906|9866.4|9901|9861.4|0
1659672300000|2022-08-05 04:05:00|9907.9|9868.3|9903.2|9863.6|9907.9|9868.3|9903.2|9863.6|0
1659672600000|2022-08-05 04:10:00|9905.3|9865.7|9906.2|9866.6|9910.8|9871.2|9905.3|9865.7|0
1659672900000|2022-08-05 04:15:00|9904.8|9865.2|9913.2|9873.6|9914.6|9875|9904|9864.4|0
1659673200000|2022-08-05 04:20:00|9911.3|9871.7|9908|9868.4|9911.3|9871.7|9905.2|9865.6|0
1659673500000|2022-08-05 04:25:00|9909.5|9869.9|9908.1|9868.5|9909.5|9869.9|9904.4|9864.8|0
1659673800000|2022-08-05 04:30:00|9905.4|9865.8|9905.9|9866.3|9913.9|9874.3|9905.4|9865.8|0
1659674100000|2022-08-05 04:35:00|9907.5|9867.9|9906.7|9867.1|9909.9|9870.3|9903.6|9864|0
1659674400000|2022-08-05 04:40:00|9905.1|9865.5|9901.5|9861.9|9906.1|9866.5|9900.9|9861.3|0
1659674700000|2022-08-05 04:45:00|9904.8|9865.2|9912.2|9872.6|9916|9876.4|9903.1|9863.5|0
1659675000000|2022-08-05 04:50:00|9912.5|9872.9|9907.5|9867.9|9914.2|9874.6|9907|9867.4|0
1659675300000|2022-08-05 04:55:00|9908.6|9869|9913.2|9873.6|9915.9|9876.3|9907.1|9867.5|0
1659675600000|2022-08-05 05:00:00|9912.2|9872.6|9913|9873.4|9915.9|9876.3|9911.8|9872.2|0
1659675900000|2022-08-05 05:05:00|9910.3|9870.7|9904.1|9864.5|9912.6|9873|9904.1|9864.5|0
1659676200000|2022-08-05 05:10:00|9908.4|9868.8|9912.9|9873.3|9912.9|9873.3|9908.4|9868.8|0
1659676500000|2022-08-05 05:15:00|9912.7|9873.1|9916.3|9876.7|9916.3|9876.7|9908.5|9868.9|0
1659676800000|2022-08-05 05:20:00|9916.5|9876.9|9925.6|9886|9926.5|9886.9|9915.3|9875.7|0
1659677100000|2022-08-05 05:25:00|9928.7|9889.1|9928.3|9888.7|9933.9|9894.3|9927|9887.4|0
1659677400000|2022-08-05 05:30:00|9930.4|9890.8|9929.4|9889.8|9931.4|9891.8|9924.7|9885.1|0
1659677700000|2022-08-05 05:35:00|9928.9|9889.3|9929|9889.4|9931.1|9891.5|9926.3|9886.7|0
1659678000000|2022-08-05 05:40:00|9931.6|9892|9931.4|9891.8|9933|9893.4|9928|9888.4|0
1659678300000|2022-08-05 05:45:00|9932|9892.4|9932.9|9893.3|9936|9896.4|9930.6|9891|0
1659678600000|2022-08-05 05:50:00|9929.6|9890|9935.3|9895.7|9936.4|9896.8|9925.7|9886.1|0
1659678900000|2022-08-05 05:55:00|9934.9|9895.3|9936.1|9896.5|9939.9|9900.3|9934.9|9895.3|0
1659917400000|2022-08-08 00:10:00|9943.5|9903.9|9922.1|9882.5|9982.4|9942.6|9922.1|9882.5|0
1659917700000|2022-08-08 00:15:00|9933.6|9894|9969.7|9929.9|9972.6|9932.8|9922.1|9882.5|0
1659918000000|2022-08-08 00:20:00|9977.1|9937.3|10015.3|9975.3|10017|9977|9977.1|9937.3|0
1659918300000|2022-08-08 00:25:00|10012.4|9972.4|10013.1|9973.1|10013.9|9973.9|10000|9960|0
1659918600000|2022-08-08 00:30:00|10012.7|9972.7|10007|9967|10014.9|9974.9|10002|9962|0
1659918900000|2022-08-08 00:35:00|10001|9961|10020.8|9980.8|10032.2|9992.2|10001|9961|0
1659919200000|2022-08-08 00:40:00|10020.7|9980.7|10038.2|9998.2|10038.2|9998.2|10004.8|9964.8|0
1659919500000|2022-08-08 00:45:00|10035.9|9995.9|10038.4|9998.4|10038.4|9998.4|10025.2|9985.2|0
1659919800000|2022-08-08 00:50:00|10047.1|10006.9|10059.7|10019.5|10060|10019.8|10046.4|10006.2|0
1659920100000|2022-08-08 00:55:00|10054.1|10013.9|10041.9|10001.9|10054.1|10013.9|10041.6|10001.6|0
1659920400000|2022-08-08 01:00:00|10042.2|10002.2|10046.1|10005.9|10046.1|10005.9|10033.8|9993.8|0
1659920700000|2022-08-08 01:05:00|10045.2|10005|10037.8|9997.8|10048.7|10008.5|10036.7|9996.7|0
1659921000000|2022-08-08 01:10:00|10035.6|9995.6|10027.8|9987.8|10040.1|10000.1|10027.8|9987.8|0
1659921300000|2022-08-08 01:15:00|10029.5|9989.5|10017.8|9977.8|10039.1|9999.1|10017.8|9977.8|0
1659921600000|2022-08-08 01:20:00|10016.3|9976.3|10020.7|9980.7|10023.8|9983.8|10016|9976|0
1659921900000|2022-08-08 01:25:00|10024.6|9984.6|10045.4|10005.2|10047.1|10006.9|10024.6|9984.6|0
1659922200000|2022-08-08 01:30:00|10048|10007.8|10056.1|10015.9|10058.4|10018.2|10046.5|10006.3|0
1659922500000|2022-08-08 01:35:00|10057.3|10017.1|10061.3|10021.1|10068.4|10028.2|10056.6|10016.4|0
1659922800000|2022-08-08 01:40:00|10053|10012.8|10051.1|10010.9|10053.7|10013.5|10044.4|10004.4|0
1659923100000|2022-08-08 01:45:00|10050.4|10010.2|10054.4|10014.2|10057|10016.8|10049.4|10009.2|0
1659923400000|2022-08-08 01:50:00|10049.5|10009.3|10053.2|10013|10053.2|10013|10046.1|10005.9|0
1659923700000|2022-08-08 01:55:00|10051.1|10010.9|10053.1|10012.9|10058.6|10018.4|10048.9|10008.7|0
1659924000000|2022-08-08 02:00:00|10050.2|10010|10047.7|10007.5|10054.9|10014.7|10046.3|10006.1|0
1659924300000|2022-08-08 02:05:00|10046.3|10006.1|10036.9|9996.9|10046.3|10006.1|10032.9|9992.9|0
1659924600000|2022-08-08 02:10:00|10036.3|9996.3|10039.2|9999.2|10041.6|10001.6|10035.6|9995.6|0
1659924900000|2022-08-08 02:15:00|10040.8|10000.8|10055.3|10015.1|10055.3|10015.1|10040.8|10000.8|0
1659925200000|2022-08-08 02:20:00|10056.2|10016|10052.8|10012.6|10059.1|10018.9|10050|10009.8|0
1659925500000|2022-08-08 02:25:00|10053.2|10013|10052.4|10012.2|10055|10014.8|10048.6|10008.4|0
1659925800000|2022-08-08 02:30:00|10053.8|10013.6|10056.5|10016.3|10056.5|10016.3|10046.5|10006.3|0
1659926100000|2022-08-08 02:35:00|10065.6|10025.4|10071.6|10031.4|10076.3|10036.1|10065.6|10025.4|0
1659926400000|2022-08-08 02:40:00|10074.5|10034.3|10055.7|10015.5|10076.7|10036.5|10054.2|10014|0
1659926700000|2022-08-08 02:45:00|10054|10013.8|10050|10009.8|10061.2|10021|10050|10009.8|0
1659927000000|2022-08-08 02:50:00|10052.8|10012.6|10043.9|10003.9|10052.8|10012.6|10043.9|10003.9|0
1659927300000|2022-08-08 02:55:00|10044.7|10004.7|10035.7|9995.7|10044.9|10004.9|10035.7|9995.7|0
1659927600000|2022-08-08 03:00:00|10039.4|9999.4|10043.4|10003.4|10043.4|10003.4|10035|9995|0
1659927900000|2022-08-08 03:05:00|10043.6|10003.6|10051.4|10011.2|10051.9|10011.7|10043.6|10003.6|0
1659928200000|2022-08-08 03:10:00|10054.4|10014.2|10059|10018.8|10059|10018.8|10050.5|10010.3|0
1659928500000|2022-08-08 03:15:00|10061.5|10021.3|10075.3|10035.1|10075.3|10035.1|10061.5|10021.3|0
1659928800000|2022-08-08 03:20:00|10073.7|10033.5|10089.4|10049.2|10093.1|10052.9|10073.7|10033.5|0
1659929100000|2022-08-08 03:25:00|10091.3|10051.1|10090.3|10050.1|10100.1|10059.7|10090.3|10050.1|0
1659929400000|2022-08-08 03:30:00|10088.9|10048.7|10091.1|10050.9|10094.5|10054.3|10086.4|10046.2|0
1659929700000|2022-08-08 03:35:00|10091.5|10051.3|10079.1|10038.9|10091.5|10051.3|10079.1|10038.9|0
1659930000000|2022-08-08 03:40:00|10075.4|10035.2|10069.3|10029.1|10078.2|10038|10068.4|10028.2|0
1659930300000|2022-08-08 03:45:00|10068.4|10028.2|10067.9|10027.7|10068.6|10028.4|10065.2|10025|0
1659930600000|2022-08-08 03:50:00|10071.4|10031.2|10084.7|10044.5|10084.7|10044.5|10070.5|10030.3|0
1659930900000|2022-08-08 03:55:00|10089.8|10049.6|10090.2|10050|10093.4|10053.2|10086.5|10046.3|0
1659931200000|2022-08-08 04:00:00|10090.6|10050.4|10091.9|10051.7|10091.9|10051.7|10087.5|10047.3|0
1659931500000|2022-08-08 04:05:00|10088.2|10048|10082.6|10042.4|10096.2|10055.8|10082.6|10042.4|0
1659931800000|2022-08-08 04:10:00|10075|10034.8|10083.1|10042.9|10083.1|10042.9|10073.1|10032.9|0
1659932100000|2022-08-08 04:15:00|10083.3|10043.1|10088|10047.8|10088|10047.8|10082.6|10042.4|0
1659932400000|2022-08-08 04:20:00|10082.6|10042.4|10080.9|10040.7|10085.8|10045.6|10077.2|10037|0
1659932700000|2022-08-08 04:25:00|10081.2|10041|10080.5|10040.3|10087.3|10047.1|10079.2|10039|0
1659933000000|2022-08-08 04:30:00|10080.6|10040.4|10086.5|10046.3|10086.5|10046.3|10079.4|10039.2|0
1659933300000|2022-08-08 04:35:00|10085.5|10045.3|10105.1|10064.7|10105.1|10064.7|10085.5|10045.3|0
1659933600000|2022-08-08 04:40:00|10101.8|10061.4|10103.9|10063.5|10109.2|10068.8|10101.8|10061.4|0
1659933900000|2022-08-08 04:45:00|10107.4|10067|10088.5|10048.3|10107.4|10067|10084.6|10044.4|0
1659934200000|2022-08-08 04:50:00|10091.4|10051.2|10102.8|10062.4|10102.8|10062.4|10088.8|10048.6|0
1659934500000|2022-08-08 04:55:00|10103.6|10063.2|10114.5|10074.1|10114.5|10074.1|10099.5|10059.1|0
1659934800000|2022-08-08 05:00:00|10117.7|10077.3|10122.5|10082.1|10122.5|10082.1|10112.9|10072.5|0
1659935100000|2022-08-08 05:05:00|10119.6|10079.2|10126.6|10086.2|10132.9|10092.5|10119.6|10079.2|0
1659935400000|2022-08-08 05:10:00|10130.7|10090.3|10142.4|10102|10142.9|10102.5|10127.1|10086.7|0
1659935700000|2022-08-08 05:15:00|10144.1|10103.7|10147.9|10107.3|10147.9|10107.3|10138.3|10097.9|0
1659936000000|2022-08-08 05:20:00|10146.5|10105.9|10156.1|10115.5|10156.4|10115.8|10146.5|10105.9|0
1659936300000|2022-08-08 05:25:00|10158.4|10117.8|10150.1|10109.5|10158.4|10117.8|10149|10108.4|0
1659936600000|2022-08-08 05:30:00|10149.3|10108.7|10145.4|10104.8|10152.8|10112.2|10145.4|10104.8|0
1659936900000|2022-08-08 05:35:00|10145.7|10105.1|10133.1|10092.7|10148.6|10108|10133.1|10092.7|0
1659937200000|2022-08-08 05:40:00|10133.7|10093.3|10136.7|10096.3|10138.7|10098.3|10133.7|10093.3|0
1659937500000|2022-08-08 05:45:00|10140.7|10100.3|10142.4|10102|10142.4|10102|10135.5|10095.1|0
1659937800000|2022-08-08 05:50:00|10146.6|10106|10143|10102.6|10156.1|10115.5|10142.4|10102|0
1659938100000|2022-08-08 05:55:00|10145|10104.6|10139.8|10099.4|10148.8|10108.2|10139.8|10099.4|0
1660003800000|2022-08-09 00:10:00|10172|10131.4|10178|10137.4|10178|10137.4|10147.3|10106.7|0
1660004100000|2022-08-09 00:15:00|10174.5|10133.9|10151.7|10111.1|10180.6|10140|10151.7|10111.1|0
1660004400000|2022-08-09 00:20:00|10153.9|10113.3|10149.3|10108.7|10154.4|10113.8|10142.7|10102.3|0
1660004700000|2022-08-09 00:25:00|10161.9|10121.3|10162.6|10122|10163.5|10122.9|10151.4|10110.8|0
1660005000000|2022-08-09 00:30:00|10162.8|10122.2|10159.4|10118.8|10162.8|10122.2|10155.3|10114.7|0
1660005300000|2022-08-09 00:35:00|10166.2|10125.6|10136.3|10095.9|10166.2|10125.6|10136.3|10095.9|0
1660005600000|2022-08-09 00:40:00|10134.9|10094.5|10145.9|10105.3|10145.9|10105.3|10132.4|10092|0
1660005900000|2022-08-09 00:45:00|10145.1|10104.7|10156.7|10116.1|10157.7|10117.1|10143.7|10103.3|0
1660006200000|2022-08-09 00:50:00|10157.5|10116.9|10159.8|10119.2|10169.8|10129.2|10157.2|10116.6|0
1660006500000|2022-08-09 00:55:00|10159.4|10118.8|10160.4|10119.8|10164.1|10123.5|10156.4|10115.8|0
1660006800000|2022-08-09 01:00:00|10161.1|10120.5|10162|10121.4|10168.7|10128.1|10161.1|10120.5|0
1660007100000|2022-08-09 01:05:00|10162.6|10122|10168.5|10127.9|10169.3|10128.7|10162.6|10122|0
1660007400000|2022-08-09 01:10:00|10164.1|10123.5|10163.3|10122.7|10166|10125.4|10153.2|10112.6|0
1660007700000|2022-08-09 01:15:00|10160.8|10120.2|10163.3|10122.7|10165.2|10124.6|10159.3|10118.7|0
1660008000000|2022-08-09 01:20:00|10160.9|10120.3|10156.4|10115.8|10165.6|10125|10156.4|10115.8|0
1660008300000|2022-08-09 01:25:00|10151|10110.4|10157.3|10116.7|10162.2|10121.6|10146.3|10105.7|0
1660008600000|2022-08-09 01:30:00|10156.9|10116.3|10154.4|10113.8|10161.2|10120.6|10153.1|10112.5|0
1660008900000|2022-08-09 01:35:00|10155.3|10114.7|10159.6|10119|10159.6|10119|10153.1|10112.5|0
1660009200000|2022-08-09 01:40:00|10156.4|10115.8|10151.2|10110.6|10159.4|10118.8|10150.1|10109.5|0
1660009500000|2022-08-09 01:45:00|10152|10111.4|10147.8|10107.2|10153.8|10113.2|10146.3|10105.7|0
1660009800000|2022-08-09 01:50:00|10152.5|10111.9|10164.6|10124|10164.6|10124|10152.5|10111.9|0
1660010100000|2022-08-09 01:55:00|10161.4|10120.8|10162.7|10122.1|10169.5|10128.9|10161.4|10120.8|0
1660010400000|2022-08-09 02:00:00|10161.6|10121|10167.8|10127.2|10170.6|10130|10161.6|10121|0
1660010700000|2022-08-09 02:05:00|10164.6|10124|10179.6|10139|10179.6|10139|10163.7|10123.1|0
1660011000000|2022-08-09 02:10:00|10181.5|10140.9|10194|10153.4|10194|10153.4|10181.5|10140.9|0
1660011300000|2022-08-09 02:15:00|10197.7|10156.9|10173.5|10132.9|10197.7|10156.9|10173|10132.4|0
1660011600000|2022-08-09 02:20:00|10175.2|10134.6|10188.5|10147.9|10191.9|10151.3|10175.2|10134.6|0
1660011900000|2022-08-09 02:25:00|10186.2|10145.6|10182.3|10141.7|10188.2|10147.6|10182.3|10141.7|0
1660012200000|2022-08-09 02:30:00|10182.1|10141.5|10189.4|10148.8|10191.4|10150.8|10179.3|10138.7|0
1660012500000|2022-08-09 02:35:00|10190.1|10149.5|10179.4|10138.8|10190.1|10149.5|10179.4|10138.8|0
1660012800000|2022-08-09 02:40:00|10178.3|10137.7|10175.8|10135.2|10181.7|10141.1|10175.6|10135|0
1660013100000|2022-08-09 02:45:00|10178|10137.4|10171.3|10130.7|10178|10137.4|10169.3|10128.7|0
1660013400000|2022-08-09 02:50:00|10170|10129.4|10173.3|10132.7|10174.9|10134.3|10170|10129.4|0
1660013700000|2022-08-09 02:55:00|10173.6|10133|10168.4|10127.8|10173.6|10133|10164.7|10124.1|0
1660014000000|2022-08-09 03:00:00|10171|10130.4|10172.7|10132.1|10174.5|10133.9|10167.2|10126.6|0
1660014300000|2022-08-09 03:05:00|10173|10132.4|10172.1|10131.5|10177.1|10136.5|10167.5|10126.9|0
1660014600000|2022-08-09 03:10:00|10172.2|10131.6|10193.8|10153.2|10193.8|10153.2|10171.3|10130.7|0
1660014900000|2022-08-09 03:15:00|10191.5|10150.9|10196|10155.2|10196|10155.2|10190.9|10150.3|0
1660015200000|2022-08-09 03:20:00|10192.5|10151.9|10194.2|10153.6|10195.1|10154.5|10185.6|10145|0
1660015500000|2022-08-09 03:25:00|10196.4|10155.6|10186.8|10146.2|10196.7|10155.9|10186.8|10146.2|0
1660015800000|2022-08-09 03:30:00|10183.6|10143|10175.6|10135|10184.3|10143.7|10175.3|10134.7|0
1660016100000|2022-08-09 03:35:00|10175.1|10134.5|10171.6|10131|10175.1|10134.5|10163.4|10122.8|0
1660016400000|2022-08-09 03:40:00|10171.3|10130.7|10172.6|10132|10176.3|10135.7|10170.3|10129.7|0
1660016700000|2022-08-09 03:45:00|10174.2|10133.6|10182.2|10141.6|10183.9|10143.3|10174.2|10133.6|0
1660017000000|2022-08-09 03:50:00|10178.8|10138.2|10173.5|10132.9|10180.4|10139.8|10173.5|10132.9|0
1660017300000|2022-08-09 03:55:00|10168.4|10127.8|10162.9|10122.3|10170.7|10130.1|10162.2|10121.6|0
1660017600000|2022-08-09 04:00:00|10166.3|10125.7|10146.4|10105.8|10166.3|10125.7|10146.4|10105.8|0
1660017900000|2022-08-09 04:05:00|10147.1|10106.5|10149.3|10108.7|10149.3|10108.7|10138.6|10098.2|0
1660018200000|2022-08-09 04:10:00|10148.9|10108.3|10160.4|10119.8|10160.4|10119.8|10148.9|10108.3|0
1660018500000|2022-08-09 04:15:00|10156.2|10115.6|10160|10119.4|10163.6|10123|10156.2|10115.6|0
1660018800000|2022-08-09 04:20:00|10162.5|10121.9|10162.5|10121.9|10162.5|10121.9|10159.4|10118.8|0
1660019100000|2022-08-09 04:25:00|10159.6|10119|10156.9|10116.3|10159.6|10119|10148.7|10108.1|0
1660019400000|2022-08-09 04:30:00|10157|10116.4|10166.5|10125.9|10166.5|10125.9|10157|10116.4|0
1660019700000|2022-08-09 04:35:00|10166.9|10126.3|10158.8|10118.2|10171.7|10131.1|10158.8|10118.2|0
1660020000000|2022-08-09 04:40:00|10157.3|10116.7|10146.3|10105.7|10160.2|10119.6|10146.3|10105.7|0
1660020300000|2022-08-09 04:45:00|10147|10106.4|10145.1|10104.7|10148|10107.4|10144.2|10103.8|0
1660020600000|2022-08-09 04:50:00|10140.5|10100.1|10146.9|10106.3|10149.1|10108.5|10140.5|10100.1|0
1660020900000|2022-08-09 04:55:00|10147.6|10107|10152.5|10111.9|10153.7|10113.1|10144.6|10104.2|0
1660021200000|2022-08-09 05:00:00|10146.6|10106|10133|10092.6|10146.6|10106|10133|10092.6|0
1660021500000|2022-08-09 05:05:00|10134.5|10094.1|10132|10091.6|10137.1|10096.7|10128.6|10088.2|0
1660021800000|2022-08-09 05:10:00|10132.1|10091.7|10138.9|10098.5|10139.4|10099|10132.1|10091.7|0
1660022100000|2022-08-09 05:15:00|10137.1|10096.7|10143.5|10103.1|10143.5|10103.1|10136.8|10096.4|0
1660022400000|2022-08-09 05:20:00|10145.7|10105.1|10145|10104.6|10145.7|10105.1|10137.6|10097.2|0
1660022700000|2022-08-09 05:25:00|10145.9|10105.3|10144.2|10103.8|10147.8|10107.2|10144.2|10103.8|0
1660023000000|2022-08-09 05:30:00|10145.3|10104.8|10152.3|10111.7|10152.3|10111.7|10145.3|10104.8|0
1660023300000|2022-08-09 05:35:00|10146.9|10106.3|10145.7|10105.1|10149.6|10109|10145.4|10104.8|0
1660023600000|2022-08-09 05:40:00|10144.6|10104.2|10146.9|10106.3|10147.6|10107|10142.9|10102.5|0
1660023900000|2022-08-09 05:45:00|10149.3|10108.7|10147.2|10106.6|10149.6|10109|10143.1|10102.7|0
1660024200000|2022-08-09 05:50:00|10149.2|10108.6|10144.6|10104.2|10150.5|10109.9|10144.6|10104.2|0
1660024500000|2022-08-09 05:55:00|10145.5|10104.9|10137.5|10097.1|10145.6|10105|10135.7|10095.3|0
1660090200000|2022-08-10 00:10:00|10132.6|10092.2|10173.9|10133.3|10176|10135.4|10111.7|10071.3|0
1660090500000|2022-08-10 00:15:00|10167.4|10126.8|10149|10108.4|10168.8|10128.2|10149|10108.4|0
1660090800000|2022-08-10 00:20:00|10151.3|10110.7|10158.5|10117.9|10174.2|10133.6|10151.3|10110.7|0
1660091100000|2022-08-10 00:25:00|10165.4|10124.8|10157.6|10117|10165.5|10124.9|10150|10109.4|0
1660091400000|2022-08-10 00:30:00|10156.2|10115.6|10159.6|10119|10163|10122.4|10153.1|10112.5|0
1660091700000|2022-08-10 00:35:00|10160.3|10119.7|10160.2|10119.6|10163.6|10123|10152.1|10111.5|0
1660092000000|2022-08-10 00:40:00|10157.5|10116.9|10154.6|10114|10159.7|10119.1|10153.8|10113.2|0
1660092300000|2022-08-10 00:45:00|10151.6|10111|10160|10119.4|10160|10119.4|10151.6|10111|0
1660092600000|2022-08-10 00:50:00|10160.1|10119.5|10146.1|10105.5|10161|10120.4|10146.1|10105.5|0
1660092900000|2022-08-10 00:55:00|10137.7|10097.3|10152.2|10111.6|10157.2|10116.6|10136|10095.6|0
1660093200000|2022-08-10 01:00:00|10151.5|10110.9|10166.6|10126|10178|10137.4|10151.5|10110.9|0
1660093500000|2022-08-10 01:05:00|10161.7|10121.1|10163.5|10122.9|10175.9|10135.3|10161.7|10121.1|0
1660093800000|2022-08-10 01:10:00|10168|10127.4|10172.8|10132.2|10180.3|10139.7|10168|10127.4|0
1660094100000|2022-08-10 01:15:00|10176.1|10135.5|10186.4|10145.8|10186.4|10145.8|10176.1|10135.5|0
1660094400000|2022-08-10 01:20:00|10186|10145.4|10189.3|10148.7|10189.3|10148.7|10183.1|10142.5|0
1660094700000|2022-08-10 01:25:00|10188.2|10147.6|10186.7|10146.1|10189.3|10148.7|10183.5|10142.9|0
1660095000000|2022-08-10 01:30:00|10191.3|10150.7|10182.2|10141.6|10191.3|10150.7|10181.2|10140.6|0
1660095300000|2022-08-10 01:35:00|10182|10141.4|10184|10143.4|10188.7|10148.1|10182|10141.4|0
1660095600000|2022-08-10 01:40:00|10185.4|10144.8|10183.1|10142.5|10185.4|10144.8|10177.5|10136.9|0
1660095900000|2022-08-10 01:45:00|10186.6|10146|10193|10152.4|10193.7|10153.1|10184.7|10144.1|0
1660096200000|2022-08-10 01:50:00|10193.7|10153.1|10178.9|10138.3|10193.7|10153.1|10178.5|10137.9|0
1660096500000|2022-08-10 01:55:00|10180.6|10140|10189.2|10148.6|10208.2|10167.4|10180.6|10140|0
1660096800000|2022-08-10 02:00:00|10185.6|10145|10196.9|10156.1|10198.4|10157.6|10185.6|10145|0
1660097100000|2022-08-10 02:05:00|10198.7|10157.9|10187.2|10146.6|10198.7|10157.9|10183.9|10143.3|0
1660097400000|2022-08-10 02:10:00|10185.8|10145.2|10200.6|10159.8|10200.6|10159.8|10184|10143.4|0
1660097700000|2022-08-10 02:15:00|10199.2|10158.4|10184.5|10143.9|10199.2|10158.4|10184.5|10143.9|0
1660098000000|2022-08-10 02:20:00|10184.7|10144.1|10178|10137.4|10184.7|10144.1|10172.4|10131.8|0
1660098300000|2022-08-10 02:25:00|10176.8|10136.2|10178.1|10137.5|10179|10138.4|10172.9|10132.3|0
1660098600000|2022-08-10 02:30:00|10176.7|10136.1|10172.5|10131.9|10178.7|10138.1|10171.9|10131.3|0
1660098900000|2022-08-10 02:35:00|10170.6|10130|10170.3|10129.7|10171.3|10130.7|10165.7|10125.1|0
1660099200000|2022-08-10 02:40:00|10172|10131.4|10170.1|10129.5|10172.4|10131.8|10167.6|10127|0
1660099500000|2022-08-10 02:45:00|10169.3|10128.7|10173.8|10133.2|10173.8|10133.2|10164.8|10124.2|0
1660099800000|2022-08-10 02:50:00|10173.6|10133|10182.9|10142.3|10182.9|10142.3|10173.6|10133|0
1660100100000|2022-08-10 02:55:00|10181.9|10141.3|10181.1|10140.5|10184.3|10143.7|10173.2|10132.6|0
1660100400000|2022-08-10 03:00:00|10176.2|10135.6|10184.3|10143.7|10184.3|10143.7|10176|10135.4|0
1660100700000|2022-08-10 03:05:00|10185.6|10145|10183.7|10143.1|10185.6|10145|10179.1|10138.5|0
1660101000000|2022-08-10 03:10:00|10187.2|10146.6|10193.1|10152.5|10193.1|10152.5|10184.8|10144.2|0
1660101300000|2022-08-10 03:15:00|10194.1|10153.5|10203.8|10163|10203.8|10163|10194.1|10153.5|0
1660101600000|2022-08-10 03:20:00|10201.8|10161|10220.1|10179.3|10220.1|10179.3|10201.8|10161|0
1660101900000|2022-08-10 03:25:00|10219.2|10178.4|10227.4|10186.6|10227.4|10186.6|10216.6|10175.8|0
1660102200000|2022-08-10 03:30:00|10227.7|10186.9|10226|10185.2|10228.5|10187.7|10223|10182.2|0
1660102500000|2022-08-10 03:35:00|10228.6|10187.8|10206.4|10165.6|10228.6|10187.8|10205.8|10165|0
1660102800000|2022-08-10 03:40:00|10202.6|10161.8|10201|10160.2|10202.6|10161.8|10198.3|10157.5|0
1660103100000|2022-08-10 03:45:00|10199.3|10158.5|10210.3|10169.5|10210.6|10169.8|10199.3|10158.5|0
1660103400000|2022-08-10 03:50:00|10210.2|10169.4|10199.6|10158.8|10210.2|10169.4|10198.7|10157.9|0
1660103700000|2022-08-10 03:55:00|10199.3|10158.5|10191.7|10151.1|10203.4|10162.6|10191.1|10150.5|0
1660104000000|2022-08-10 04:00:00|10190.8|10150.2|10189.6|10149|10193.5|10152.9|10188.7|10148.1|0
1660104300000|2022-08-10 04:05:00|10192.4|10151.8|10187.3|10146.7|10194.2|10153.6|10185.3|10144.7|0
1660104600000|2022-08-10 04:10:00|10183.5|10142.9|10170.7|10130.1|10187.7|10147.1|10170.7|10130.1|0
1660104900000|2022-08-10 04:15:00|10170.4|10129.8|10178.1|10137.5|10178.5|10137.9|10166.7|10126.1|0
1660105200000|2022-08-10 04:20:00|10176.8|10136.2|10173.6|10133|10177.8|10137.2|10173.4|10132.8|0
1660105500000|2022-08-10 04:25:00|10174.8|10134.2|10176.1|10135.5|10179|10138.4|10171.4|10130.8|0
1660105800000|2022-08-10 04:30:00|10176.9|10136.3|10180.9|10140.3|10180.9|10140.3|10175.4|10134.8|0
1660106100000|2022-08-10 04:35:00|10181.4|10140.8|10182.8|10142.2|10183.3|10142.7|10178.4|10137.8|0
1660106400000|2022-08-10 04:40:00|10182.5|10141.9|10169.8|10129.2|10182.5|10141.9|10169.8|10129.2|0
1660106700000|2022-08-10 04:45:00|10166.7|10126.1|10163.9|10123.3|10167.7|10127.1|10163.4|10122.8|0
1660107000000|2022-08-10 04:50:00|10161.9|10121.3|10160.4|10119.8|10162.2|10121.6|10154.5|10113.9|0
1660107300000|2022-08-10 04:55:00|10162|10121.4|10162.2|10121.6|10162.2|10121.6|10157|10116.4|0
1660107600000|2022-08-10 05:00:00|10162.9|10122.3|10165.1|10124.5|10165.1|10124.5|10161|10120.4|0
1660107900000|2022-08-10 05:05:00|10163.6|10123|10163|10122.4|10167.8|10127.2|10163|10122.4|0
1660108200000|2022-08-10 05:10:00|10166.2|10125.6|10158.5|10117.9|10166.2|10125.6|10158.5|10117.9|0
1660108500000|2022-08-10 05:15:00|10159.2|10118.6|10146.8|10106.2|10159.6|10119|10146.8|10106.2|0
1660108800000|2022-08-10 05:20:00|10148.3|10107.7|10138.9|10098.5|10148.3|10107.7|10138.9|10098.5|0
1660109100000|2022-08-10 05:25:00|10138.5|10098.1|10129.7|10089.3|10140.3|10099.9|10129.7|10089.3|0
1660109400000|2022-08-10 05:30:00|10131.5|10091.1|10126.5|10086.1|10136.8|10096.4|10126.5|10086.1|0
1660109700000|2022-08-10 05:35:00|10126.1|10085.7|10112.4|10072|10128.2|10087.8|10111.1|10070.7|0
1660110000000|2022-08-10 05:40:00|10115.6|10075.2|10110.7|10070.3|10118.3|10077.9|10110.1|10069.7|0
1660110300000|2022-08-10 05:45:00|10107.1|10066.7|10112.2|10071.8|10112.2|10071.8|10102.6|10062.2|0
1660110600000|2022-08-10 05:50:00|10110.6|10070.2|10109.8|10069.4|10117.5|10077.1|10106.4|10066|0
1660110900000|2022-08-10 05:55:00|10107.5|10067.1|10115.8|10075.4|10115.8|10075.4|10107.5|10067.1|0
1660176600000|2022-08-11 00:10:00|10148|10107.4|10108.7|10068.3|10148|10107.4|10102.8|10062.4|0
1660176900000|2022-08-11 00:15:00|10114.3|10073.9|10083.3|10043.1|10117.7|10077.3|10083.3|10043.1|0
1660177200000|2022-08-11 00:20:00|10081.9|10041.7|10099.3|10058.9|10099.3|10058.9|10076.9|10036.7|0
1660177500000|2022-08-11 00:25:00|10100.9|10060.5|10084.4|10044.2|10111.3|10070.9|10078.6|10038.4|0
1660177800000|2022-08-11 00:30:00|10081.7|10041.5|10090.1|10049.9|10093.2|10053|10077.6|10037.4|0
1660178100000|2022-08-11 00:35:00|10089.7|10049.5|10080.3|10040.1|10089.7|10049.5|10072.3|10032.1|0
1660178400000|2022-08-11 00:40:00|10080|10039.8|10068.4|10028.2|10089.1|10048.9|10067.2|10027|0
1660178700000|2022-08-11 00:45:00|10078.3|10038.1|10069.8|10029.6|10084.2|10044|10069.8|10029.6|0
1660179000000|2022-08-11 00:50:00|10070.7|10030.5|10081.2|10041|10084.7|10044.5|10070.7|10030.5|0
1660179300000|2022-08-11 00:55:00|10080.1|10039.9|10078.6|10038.4|10096.1|10055.7|10078.3|10038.1|0
1660179600000|2022-08-11 01:00:00|10078.2|10038|10096.9|10056.5|10096.9|10056.5|10078.2|10038|0
1660179900000|2022-08-11 01:05:00|10097.4|10057|10097.5|10057.1|10097.9|10057.5|10090|10049.8|0
1660180200000|2022-08-11 01:10:00|10098.9|10058.5|10112.3|10071.9|10112.4|10072|10098.9|10058.5|0
1660180500000|2022-08-11 01:15:00|10115.2|10074.8|10123.2|10082.8|10123.2|10082.8|10107.1|10066.7|0
1660180800000|2022-08-11 01:20:00|10119.5|10079.1|10110.1|10069.7|10119.5|10079.1|10105.1|10064.7|0
1660181100000|2022-08-11 01:25:00|10111.2|10070.8|10094.1|10053.9|10111.2|10070.8|10085.4|10045.2|0
1660181400000|2022-08-11 01:30:00|10098.9|10058.5|10092.8|10052.6|10099.3|10058.9|10091.2|10051|0
1660181700000|2022-08-11 01:35:00|10093.5|10053.3|10088.6|10048.4|10097.1|10056.7|10088.6|10048.4|0
1660182000000|2022-08-11 01:40:00|10099.7|10059.3|10100.2|10059.8|10102.2|10061.8|10093|10052.8|0
1660182300000|2022-08-11 01:45:00|10102.2|10061.8|10103.6|10063.2|10114.9|10074.5|10102.2|10061.8|0
1660182600000|2022-08-11 01:50:00|10106.9|10066.5|10115|10074.6|10115|10074.6|10099.5|10059.1|0
1660182900000|2022-08-11 01:55:00|10116.6|10076.2|10117.3|10076.9|10117.3|10076.9|10109.2|10068.8|0
1660183200000|2022-08-11 02:00:00|10112.3|10071.9|10104.5|10064.1|10117.4|10077|10104.5|10064.1|0
1660183500000|2022-08-11 02:05:00|10095.7|10055.3|10095.2|10054.9|10097.7|10057.3|10093|10052.8|0
1660183800000|2022-08-11 02:10:00|10093|10052.8|10096.1|10055.7|10099|10058.6|10089.4|10049.2|0
1660184100000|2022-08-11 02:15:00|10095.3|10054.9|10103.1|10062.7|10103.1|10062.7|10091.9|10051.7|0
1660184400000|2022-08-11 02:20:00|10101.3|10060.9|10106.4|10066|10106.4|10066|10101.3|10060.9|0
1660184700000|2022-08-11 02:25:00|10101.6|10061.2|10096.6|10056.2|10102.9|10062.5|10092.3|10052.1|0
1660185000000|2022-08-11 02:30:00|10095.2|10054.9|10100.3|10059.9|10112.2|10071.8|10095.2|10054.9|0
1660185300000|2022-08-11 02:35:00|10101.8|10061.4|10095.3|10054.9|10102.6|10062.2|10088.4|10048.2|0
1660185600000|2022-08-11 02:40:00|10095.6|10055.2|10096.8|10056.4|10101.6|10061.2|10095.6|10055.2|0
1660185900000|2022-08-11 02:45:00|10098.6|10058.2|10098.3|10057.9|10100|10059.6|10096.8|10056.4|0
1660186200000|2022-08-11 02:50:00|10096.2|10055.8|10096.4|10056|10099.1|10058.7|10096.2|10055.8|0
1660186500000|2022-08-11 02:55:00|10098|10057.6|10085.5|10045.3|10098|10057.6|10085.5|10045.3|0
1660186800000|2022-08-11 03:00:00|10088.6|10048.4|10090.6|10050.4|10091.6|10051.4|10085.7|10045.5|0
1660187100000|2022-08-11 03:05:00|10093.9|10053.7|10091.9|10051.7|10093.9|10053.7|10091|10050.8|0
1660187400000|2022-08-11 03:10:00|10091|10050.8|10096.3|10055.9|10098|10057.6|10091|10050.8|0
1660187700000|2022-08-11 03:15:00|10096.8|10056.4|10093.3|10053.1|10100|10059.6|10093.3|10053.1|0
1660188000000|2022-08-11 03:20:00|10095.3|10054.9|10088|10047.8|10095.3|10054.9|10086.3|10046.1|0
1660188300000|2022-08-11 03:25:00|10094.9|10054.7|10087.1|10046.9|10094.9|10054.7|10086.2|10046|0
1660188600000|2022-08-11 03:30:00|10090.1|10049.9|10085.8|10045.6|10090.1|10049.9|10081.9|10041.7|0
1660188900000|2022-08-11 03:35:00|10089.5|10049.3|10093.3|10053.1|10093.3|10053.1|10085.4|10045.2|0
1660189200000|2022-08-11 03:40:00|10094.2|10054|10085.6|10045.4|10094.8|10054.6|10085.6|10045.4|0
1660189500000|2022-08-11 03:45:00|10087.8|10047.6|10086.4|10046.2|10089.9|10049.7|10085.9|10045.7|0
1660189800000|2022-08-11 03:50:00|10087.2|10047|10084.5|10044.3|10088.9|10048.7|10083.6|10043.4|0
1660190100000|2022-08-11 03:55:00|10084.9|10044.7|10080.2|10040|10085.5|10045.3|10080.2|10040|0
1660190400000|2022-08-11 04:00:00|10082.8|10042.6|10090.8|10050.6|10090.8|10050.6|10081.2|10041|0
1660190700000|2022-08-11 04:05:00|10089.2|10049|10086.8|10046.6|10090.5|10050.3|10086.5|10046.3|0
1660191000000|2022-08-11 04:10:00|10085.8|10045.6|10086.8|10046.6|10087.6|10047.4|10081.1|10040.9|0
1660191300000|2022-08-11 04:15:00|10087.3|10047.1|10082.8|10042.6|10089.5|10049.3|10082.8|10042.6|0
1660191600000|2022-08-11 04:20:00|10085|10044.8|10082.7|10042.5|10087.1|10046.9|10082.7|10042.5|0
1660191900000|2022-08-11 04:25:00|10083.4|10043.2|10097.6|10057.2|10097.6|10057.2|10082.7|10042.5|0
1660192200000|2022-08-11 04:30:00|10098.8|10058.4|10110.8|10070.4|10110.8|10070.4|10096.2|10055.8|0
1660192500000|2022-08-11 04:35:00|10112.6|10072.2|10114.5|10074.1|10116.2|10075.8|10106.6|10066.2|0
1660192800000|2022-08-11 04:40:00|10114.7|10074.3|10116.7|10076.3|10116.7|10076.3|10110.4|10070|0
1660193100000|2022-08-11 04:45:00|10117.9|10077.5|10104.8|10064.4|10117.9|10077.5|10104.8|10064.4|0
1660193400000|2022-08-11 04:50:00|10100.8|10060.4|10100.5|10060.1|10100.8|10060.4|10093.8|10053.6|0
1660193700000|2022-08-11 04:55:00|10103.7|10063.3|10108.4|10068|10110.2|10069.8|10103.7|10063.3|0
1660194000000|2022-08-11 05:00:00|10107.8|10067.4|10109.6|10069.2|10109.6|10069.2|10105.6|10065.2|0
1660194300000|2022-08-11 05:05:00|10112.2|10071.8|10115.8|10075.4|10116.8|10076.4|10111|10070.6|0
1660194600000|2022-08-11 05:10:00|10117.4|10077|10118.3|10077.9|10118.3|10077.9|10111.8|10071.4|0
1660194900000|2022-08-11 05:15:00|10117.2|10076.8|10112.1|10071.7|10117.2|10076.8|10109.1|10068.7|0
1660195200000|2022-08-11 05:20:00|10112.2|10071.8|10114.7|10074.3|10120.4|10080|10109.3|10068.9|0
1660195500000|2022-08-11 05:25:00|10115.2|10074.8|10118|10077.6|10118|10077.6|10114.2|10073.8|0
1660195800000|2022-08-11 05:30:00|10121.7|10081.3|10137.3|10096.9|10139.5|10099.1|10121.7|10081.3|0
1660196100000|2022-08-11 05:35:00|10139.2|10098.8|10151.6|10111|10151.6|10111|10139.2|10098.8|0
1660196400000|2022-08-11 05:40:00|10153.2|10112.6|10156.6|10116|10156.6|10116|10149.2|10108.6|0
1660196700000|2022-08-11 05:45:00|10157.6|10117|10152.2|10111.6|10157.6|10117|10150.4|10109.8|0
1660197000000|2022-08-11 05:50:00|10149.3|10108.7|10131.8|10091.4|10149.3|10108.7|10131.8|10091.4|0
1660197300000|2022-08-11 05:55:00|10133.8|10093.4|10141.3|10100.9|10142.1|10101.7|10131.7|10091.3|0
1660263000000|2022-08-12 00:10:00|10326.7|10285.5|10294|10253|10337.5|10296.3|10294|10253|0
1660263300000|2022-08-12 00:15:00|10293.8|10252.8|10304.5|10263.3|10304.5|10263.3|10274.5|10233.5|0
1660263600000|2022-08-12 00:20:00|10299.3|10258.1|10293.5|10252.5|10303.6|10262.4|10278.8|10237.8|0
1660263900000|2022-08-12 00:25:00|10289.6|10248.6|10265.9|10224.9|10289.6|10248.6|10265.9|10224.9|0
1660264200000|2022-08-12 00:30:00|10265.4|10224.4|10263.8|10222.8|10267.6|10226.6|10262.1|10221.1|0
1660264500000|2022-08-12 00:35:00|10258.9|10217.9|10234.3|10193.5|10264.9|10223.9|10234.3|10193.5|0
1660264800000|2022-08-12 00:40:00|10234.8|10194|10224.6|10183.8|10236.4|10195.6|10221|10180.2|0
1660265100000|2022-08-12 00:45:00|10215.5|10174.7|10221.2|10180.4|10221.2|10180.4|10210.9|10170.1|0
1660265400000|2022-08-12 00:50:00|10220.6|10179.8|10234.9|10194.1|10236.9|10196.1|10213.9|10173.1|0
1660265700000|2022-08-12 00:55:00|10233.8|10193|10228.3|10187.5|10233.8|10193|10223.5|10182.7|0
1660266000000|2022-08-12 01:00:00|10221.7|10180.9|10244|10203.2|10244|10203.2|10221.7|10180.9|0
1660266300000|2022-08-12 01:05:00|10254.8|10213.8|10250|10209|10256.2|10215.2|10244.4|10203.6|0
1660266600000|2022-08-12 01:10:00|10250.4|10209.4|10253.1|10212.1|10254.4|10213.4|10247.2|10206.2|0
1660266900000|2022-08-12 01:15:00|10252.2|10211.2|10259.5|10218.5|10259.5|10218.5|10246.4|10205.4|0
1660267200000|2022-08-12 01:20:00|10253.6|10212.6|10260.3|10219.3|10260.3|10219.3|10252.3|10211.3|0
1660267500000|2022-08-12 01:25:00|10259.6|10218.6|10258.7|10217.7|10268.1|10227.1|10258.7|10217.7|0
1660267800000|2022-08-12 01:30:00|10265.8|10224.8|10272.9|10231.9|10274|10233|10265.8|10224.8|0
1660268100000|2022-08-12 01:35:00|10272.5|10231.5|10285.7|10244.7|10285.7|10244.7|10272.4|10231.4|0
1660268400000|2022-08-12 01:40:00|10286.5|10245.5|10287|10246|10293.2|10252.2|10286.5|10245.5|0
1660268700000|2022-08-12 01:45:00|10284.6|10243.6|10292.9|10251.9|10292.9|10251.9|10281.4|10240.4|0
1660269000000|2022-08-12 01:50:00|10291.3|10250.3|10294.9|10253.9|10294.9|10253.9|10289.9|10248.9|0
1660269300000|2022-08-12 01:55:00|10294.7|10253.7|10300.1|10258.9|10300.1|10258.9|10286.8|10245.8|0
1660269600000|2022-08-12 02:00:00|10300.9|10259.7|10298|10256.8|10300.9|10259.7|10295.8|10254.6|0
1660269900000|2022-08-12 02:05:00|10294.1|10253.1|10297.5|10256.3|10301.2|10260|10292.4|10251.4|0
1660270200000|2022-08-12 02:10:00|10296.8|10255.6|10280|10239|10296.8|10255.6|10275.6|10234.6|0
1660270500000|2022-08-12 02:15:00|10280.9|10239.9|10273.9|10232.9|10282.8|10241.8|10273.9|10232.9|0
1660270800000|2022-08-12 02:20:00|10275.1|10234.1|10278|10237|10281.2|10240.2|10273.7|10232.7|0
1660271100000|2022-08-12 02:25:00|10277.9|10236.9|10273.4|10232.4|10277.9|10236.9|10273.4|10232.4|0
1660271400000|2022-08-12 02:30:00|10274.3|10233.3|10278.4|10237.4|10281.2|10240.2|10274.1|10233.1|0
1660271700000|2022-08-12 02:35:00|10276.6|10235.6|10282.8|10241.8|10286.3|10245.3|10276.6|10235.6|0
1660272000000|2022-08-12 02:40:00|10282.4|10241.4|10282.7|10241.7|10282.7|10241.7|10279|10238|0
1660272300000|2022-08-12 02:45:00|10283.2|10242.2|10282.8|10241.8|10284|10243|10280.7|10239.7|0
1660272600000|2022-08-12 02:50:00|10283.6|10242.6|10293.2|10252.2|10293.2|10252.2|10282.1|10241.1|0
1660272900000|2022-08-12 02:55:00|10300.8|10259.6|10314|10272.8|10314.5|10273.3|10300.8|10259.6|0
1660273200000|2022-08-12 03:00:00|10312.6|10271.4|10316|10274.8|10316|10274.8|10311.8|10270.6|0
1660273500000|2022-08-12 03:05:00|10314|10272.8|10303.8|10262.6|10314|10272.8|10302|10260.8|0
1660273800000|2022-08-12 03:10:00|10300.2|10259|10295.7|10254.5|10300.4|10259.2|10294.5|10253.5|0
1660274100000|2022-08-12 03:15:00|10298|10256.8|10303.6|10262.4|10303.6|10262.4|10288.5|10247.5|0
1660274400000|2022-08-12 03:20:00|10305.5|10264.3|10307.3|10266.1|10307.6|10266.4|10302.9|10261.7|0
1660274700000|2022-08-12 03:25:00|10309|10267.8|10311.3|10270.1|10311.3|10270.1|10305.9|10264.7|0
1660275000000|2022-08-12 03:30:00|10307.9|10266.7|10289.8|10248.8|10309.9|10268.7|10289.3|10248.3|0
1660275300000|2022-08-12 03:35:00|10293.3|10252.3|10295|10254|10295|10254|10288.1|10247.1|0
1660275600000|2022-08-12 03:40:00|10293.1|10252.1|10301.5|10260.3|10302.9|10261.7|10293.1|10252.1|0
1660275900000|2022-08-12 03:45:00|10303.6|10262.4|10300.3|10259.1|10308.2|10267|10299.3|10258.1|0
1660276200000|2022-08-12 03:50:00|10302|10260.8|10303.9|10262.7|10304|10262.8|10300.3|10259.1|0
1660276500000|2022-08-12 03:55:00|10303.7|10262.5|10320.5|10279.3|10320.5|10279.3|10303.7|10262.5|0
1660276800000|2022-08-12 04:00:00|10321.7|10280.5|10324.7|10283.5|10325.7|10284.5|10319|10277.8|0
1660277100000|2022-08-12 04:05:00|10323.1|10281.9|10326.8|10285.6|10329.9|10288.7|10323.1|10281.9|0
1660277400000|2022-08-12 04:10:00|10327.5|10286.3|10332.6|10291.4|10332.8|10291.6|10326.4|10285.2|0
1660277700000|2022-08-12 04:15:00|10328.5|10287.3|10339.9|10298.7|10339.9|10298.7|10328.5|10287.3|0
1660278000000|2022-08-12 04:20:00|10336.9|10295.7|10346.2|10304.8|10346.2|10304.8|10336.9|10295.7|0
1660278300000|2022-08-12 04:25:00|10348.1|10306.7|10340.8|10299.6|10348.1|10306.7|10340.8|10299.6|0
1660278600000|2022-08-12 04:30:00|10339.4|10298.2|10336.3|10295.1|10341.2|10300|10336.3|10295.1|0
1660278900000|2022-08-12 04:35:00|10338.5|10297.3|10344|10302.8|10345.1|10303.9|10338.5|10297.3|0
1660279200000|2022-08-12 04:40:00|10347.2|10305.8|10351.4|10310|10351.4|10310|10345.2|10304|0
1660279500000|2022-08-12 04:45:00|10353|10311.6|10353.6|10312.2|10359.3|10317.9|10353|10311.6|0
1660279800000|2022-08-12 04:50:00|10354|10312.6|10362.7|10321.3|10363.9|10322.5|10354|10312.6|0
1660280100000|2022-08-12 04:55:00|10362.3|10320.9|10361.3|10319.9|10362.9|10321.5|10359.5|10318.1|0
1660280400000|2022-08-12 05:00:00|10362.7|10321.3|10372.2|10330.8|10372.7|10331.3|10360.1|10318.7|0
1660280700000|2022-08-12 05:05:00|10378.2|10336.8|10374.3|10332.9|10384.1|10342.7|10372.5|10331.1|0
1660281000000|2022-08-12 05:10:00|10374.9|10333.5|10376.1|10334.7|10376.2|10334.8|10371.5|10330.1|0
1660281300000|2022-08-12 05:15:00|10377.8|10336.4|10377.9|10336.5|10385.1|10343.7|10377.8|10336.4|0
1660281600000|2022-08-12 05:20:00|10375|10333.6|10365.5|10324.1|10378.8|10337.4|10363.3|10321.9|0
1660281900000|2022-08-12 05:25:00|10362.5|10321.1|10375.2|10333.8|10377.8|10336.4|10362.5|10321.1|0
1660282200000|2022-08-12 05:30:00|10378.9|10337.5|10403.8|10362.2|10403.8|10362.2|10378.9|10337.5|0
1660282500000|2022-08-12 05:35:00|10402.6|10361|10391|10349.6|10407.3|10365.7|10391|10349.6|0
1660282800000|2022-08-12 05:40:00|10387.7|10346.3|10382.5|10341.1|10388.1|10346.7|10382.5|10341.1|0
1660283100000|2022-08-12 05:45:00|10383.5|10342.1|10389.2|10347.8|10392.4|10351|10379.5|10338.1|0
1660283400000|2022-08-12 05:50:00|10388.4|10347|10387.3|10345.9|10388.4|10347|10380.9|10339.5|0
1660283700000|2022-08-12 05:55:00|10389.9|10348.5|10386|10344.6|10389.9|10348.5|10382.5|10341.1|0
1660522200000|2022-08-15 00:10:00|10377.7|10336.3|10367.5|10326.1|10377.7|10336.3|10338.8|10297.6|0
1660522500000|2022-08-15 00:15:00|10353.3|10311.9|10379.5|10338.1|10385|10343.6|10350.6|10309.2|0
1660522800000|2022-08-15 00:20:00|10385.9|10344.5|10362.1|10320.7|10391.7|10350.3|10351.4|10310|0
1660523100000|2022-08-15 00:25:00|10360|10318.6|10335|10293.8|10373.4|10332|10335|10293.8|0
1660523400000|2022-08-15 00:30:00|10335.5|10294.3|10340.8|10299.6|10347|10305.6|10335.5|10294.3|0
1660523700000|2022-08-15 00:35:00|10342|10300.8|10356|10314.6|10360.7|10319.3|10342|10300.8|0
1660524000000|2022-08-15 00:40:00|10356.4|10315|10361.3|10319.9|10362.8|10321.4|10347.5|10306.1|0
1660524300000|2022-08-15 00:45:00|10351|10309.6|10353.3|10311.9|10353.3|10311.9|10342.5|10301.3|0
1660524600000|2022-08-15 00:50:00|10345.1|10303.9|10346.7|10305.3|10348.2|10306.8|10335.6|10294.4|0
1660524900000|2022-08-15 00:55:00|10342.1|10300.9|10339.8|10298.6|10351.4|10310|10335.8|10294.6|0
1660525200000|2022-08-15 01:00:00|10341.9|10300.7|10369.3|10327.9|10378.1|10336.7|10341.9|10300.7|0
1660525500000|2022-08-15 01:05:00|10351.7|10310.3|10341.7|10300.5|10356.8|10315.4|10341.7|10300.5|0
1660525800000|2022-08-15 01:10:00|10334.3|10293.1|10315.4|10274.2|10336.6|10295.4|10310.9|10269.7|0
1660526100000|2022-08-15 01:15:00|10323.5|10282.3|10336.1|10294.9|10336.1|10294.9|10322.6|10281.4|0
1660526400000|2022-08-15 01:20:00|10336.9|10295.7|10338.9|10297.7|10340.2|10299|10332.2|10291|0
1660526700000|2022-08-15 01:25:00|10342.2|10301|10346.1|10304.7|10346.4|10305|10341.9|10300.7|0
1660527000000|2022-08-15 01:30:00|10344|10302.8|10363.5|10322.1|10368.3|10326.9|10344|10302.8|0
1660527300000|2022-08-15 01:35:00|10365.2|10323.8|10366.1|10324.7|10375.4|10334|10365.2|10323.8|0
1660527600000|2022-08-15 01:40:00|10358.8|10317.4|10356.9|10315.5|10358.8|10317.4|10348.7|10307.3|0
1660527900000|2022-08-15 01:45:00|10356|10314.6|10372.8|10331.4|10374|10332.6|10356|10314.6|0
1660528200000|2022-08-15 01:50:00|10371.2|10329.8|10377.7|10336.3|10381.4|10340|10368.9|10327.5|0
1660528500000|2022-08-15 01:55:00|10376.5|10335.1|10361.6|10320.2|10376.5|10335.1|10354.9|10313.5|0
1660528800000|2022-08-15 02:00:00|10367|10325.6|10332.5|10291.3|10367|10325.6|10331.3|10290.1|0
1660529100000|2022-08-15 02:05:00|10321.1|10279.9|10322.3|10281.1|10333.5|10292.3|10315.8|10274.6|0
1660529400000|2022-08-15 02:10:00|10320.5|10279.3|10313.3|10272.1|10320.5|10279.3|10307.7|10266.5|0
1660529700000|2022-08-15 02:15:00|10316.2|10275|10325.4|10284.2|10325.4|10284.2|10314.5|10273.3|0
1660530000000|2022-08-15 02:20:00|10323.6|10282.4|10323.3|10282.1|10325.7|10284.5|10314.9|10273.7|0
1660530300000|2022-08-15 02:25:00|10322.6|10281.4|10316.5|10275.3|10322.6|10281.4|10315.8|10274.6|0
1660530600000|2022-08-15 02:30:00|10319.3|10278.1|10313.2|10272|10321.4|10280.2|10309.8|10268.6|0
1660530900000|2022-08-15 02:35:00|10313.4|10272.2|10325.9|10284.7|10325.9|10284.7|10313.4|10272.2|0
1660531200000|2022-08-15 02:40:00|10322.3|10281.1|10316.7|10275.5|10322.4|10281.2|10315.2|10274|0
1660531500000|2022-08-15 02:45:00|10316.6|10275.4|10318.3|10277.1|10320.3|10279.1|10314.5|10273.3|0
1660531800000|2022-08-15 02:50:00|10319.7|10278.5|10322.5|10281.3|10322.5|10281.3|10316.6|10275.4|0
1660532100000|2022-08-15 02:55:00|10323|10281.8|10319.7|10278.5|10323.2|10282|10317.7|10276.5|0
1660532400000|2022-08-15 03:00:00|10321.6|10280.4|10326.3|10285.1|10330.7|10289.5|10320.2|10279|0
1660532700000|2022-08-15 03:05:00|10327|10285.8|10331.5|10290.3|10331.5|10290.3|10323.5|10282.3|0
1660533000000|2022-08-15 03:10:00|10332|10290.8|10345.5|10304.3|10345.5|10304.3|10328.3|10287.1|0
1660533300000|2022-08-15 03:15:00|10345.9|10304.5|10339|10297.8|10345.9|10304.5|10339|10297.8|0
1660533600000|2022-08-15 03:20:00|10340.3|10299.1|10327|10285.8|10340.6|10299.4|10327|10285.8|0
1660533900000|2022-08-15 03:25:00|10328.8|10287.6|10318.7|10277.5|10328.8|10287.6|10318.7|10277.5|0
1660534200000|2022-08-15 03:30:00|10322.6|10281.4|10325.4|10284.2|10326.7|10285.5|10322.6|10281.4|0
1660534500000|2022-08-15 03:35:00|10324.1|10282.9|10321.7|10280.5|10324.1|10282.9|10318.3|10277.1|0
1660534800000|2022-08-15 03:40:00|10320.9|10279.7|10322.5|10281.3|10325.1|10283.9|10320.9|10279.7|0
1660535100000|2022-08-15 03:45:00|10323.5|10282.3|10317.6|10276.4|10325.5|10284.3|10307.6|10266.4|0
1660535400000|2022-08-15 03:50:00|10312.2|10271|10321.7|10280.5|10322.2|10281|10312.2|10271|0
1660535700000|2022-08-15 03:55:00|10325.5|10284.3|10323.8|10282.6|10325.5|10284.3|10321.9|10280.7|0
1660536000000|2022-08-15 04:00:00|10323.6|10282.4|10320.6|10279.4|10323.6|10282.4|10317.2|10276|0
1660536300000|2022-08-15 04:05:00|10321.5|10280.3|10328.2|10287|10328.3|10287.1|10321.5|10280.3|0
1660536600000|2022-08-15 04:10:00|10328.4|10287.2|10331.3|10290.1|10331.3|10290.1|10326|10284.8|0
1660536900000|2022-08-15 04:15:00|10331.9|10290.7|10337.9|10296.7|10343.2|10302|10331.9|10290.7|0
1660537200000|2022-08-15 04:20:00|10336.7|10295.5|10341|10299.8|10344.1|10302.9|10336.7|10295.5|0
1660537500000|2022-08-15 04:25:00|10339.3|10298.1|10331|10289.8|10340.5|10299.3|10330.7|10289.5|0
1660537800000|2022-08-15 04:30:00|10331.4|10290.2|10334.1|10292.9|10336.1|10294.9|10331.4|10290.2|0
1660538100000|2022-08-15 04:35:00|10333.8|10292.6|10331.7|10290.5|10336.8|10295.6|10330.9|10289.7|0
1660538400000|2022-08-15 04:40:00|10331.6|10290.4|10330.7|10289.5|10332.6|10291.4|10327.2|10286|0
1660538700000|2022-08-15 04:45:00|10332.2|10291|10321|10279.8|10332.8|10291.6|10319.4|10278.2|0
1660539000000|2022-08-15 04:50:00|10320.2|10279|10319|10277.8|10321.5|10280.3|10314.5|10273.3|0
1660539300000|2022-08-15 04:55:00|10326.8|10285.6|10327.5|10286.3|10330.6|10289.4|10325.9|10284.7|0
1660539600000|2022-08-15 05:00:00|10330.9|10289.7|10324.5|10283.3|10330.9|10289.7|10324.5|10283.3|0
1660539900000|2022-08-15 05:05:00|10322.4|10281.2|10324.8|10283.6|10324.8|10283.6|10319.1|10277.9|0
1660540200000|2022-08-15 05:10:00|10325.5|10284.3|10320.7|10279.5|10326.1|10284.9|10319|10277.8|0
1660540500000|2022-08-15 05:15:00|10328.1|10286.9|10327.4|10286.2|10329.8|10288.6|10324.4|10283.2|0
1660540800000|2022-08-15 05:20:00|10323.9|10282.7|10328.9|10287.7|10330.4|10289.2|10323.9|10282.7|0
1660541100000|2022-08-15 05:25:00|10330.3|10289.1|10328.3|10287.1|10331.7|10290.5|10327.4|10286.2|0
1660541400000|2022-08-15 05:30:00|10329.4|10288.2|10327.1|10285.9|10329.4|10288.2|10321.7|10280.5|0
1660541700000|2022-08-15 05:35:00|10328.7|10287.5|10324.6|10283.4|10329.9|10288.7|10324.6|10283.4|0
1660542000000|2022-08-15 05:40:00|10324.9|10283.7|10328.3|10287.1|10328.3|10287.1|10322.7|10281.5|0
1660542300000|2022-08-15 05:45:00|10326.6|10285.4|10329.1|10287.9|10330.1|10288.9|10324.2|10283|0
1660542600000|2022-08-15 05:50:00|10329.3|10288.1|10325.9|10284.7|10329.3|10288.1|10322.1|10280.9|0
1660542900000|2022-08-15 05:55:00|10326|10284.8|10317.6|10276.4|10326|10284.8|10317.6|10276.4|0
1660608600000|2022-08-16 00:10:00|10169.6|10129|10161.4|10120.8|10192.5|10151.9|10160|10119.4|0
1660608900000|2022-08-16 00:15:00|10170.7|10130.1|10182.3|10141.7|10182.3|10141.7|10167.1|10126.5|0
1660609200000|2022-08-16 00:20:00|10189.1|10148.5|10156.7|10116.1|10189.1|10148.5|10150.6|10110|0
1660609500000|2022-08-16 00:25:00|10158.8|10118.2|10179.7|10139.1|10181.4|10140.8|10158.8|10118.2|0
1660609800000|2022-08-16 00:30:00|10168.3|10127.7|10185.5|10144.9|10186.9|10146.3|10167.3|10126.7|0
1660610100000|2022-08-16 00:35:00|10183.9|10143.3|10223.6|10182.8|10231.6|10190.8|10183.9|10143.3|0
1660610400000|2022-08-16 00:40:00|10218.5|10177.7|10232.6|10191.8|10232.6|10191.8|10218.5|10177.7|0
1660610700000|2022-08-16 00:45:00|10232.3|10191.5|10238.3|10197.5|10255.4|10214.4|10232.3|10191.5|0
1660611000000|2022-08-16 00:50:00|10238.5|10197.7|10229.9|10189.1|10239|10198.2|10229.9|10189.1|0
1660611300000|2022-08-16 00:55:00|10231.7|10190.9|10217|10176.2|10231.7|10190.9|10217|10176.2|0
1660611600000|2022-08-16 01:00:00|10215.8|10175|10199.3|10158.5|10215.8|10175|10199.3|10158.5|0
1660611900000|2022-08-16 01:05:00|10201.8|10161|10204.1|10163.3|10208.7|10167.9|10194.5|10153.9|0
1660612200000|2022-08-16 01:10:00|10206|10165.2|10196.3|10155.5|10207.2|10166.4|10195.1|10154.5|0
1660612500000|2022-08-16 01:15:00|10197|10156.2|10217.5|10176.7|10217.5|10176.7|10197|10156.2|0
1660612800000|2022-08-16 01:20:00|10212.8|10172|10211.1|10170.3|10214.9|10174.1|10210.3|10169.5|0
1660613100000|2022-08-16 01:25:00|10208.2|10167.4|10198.2|10157.4|10214|10173.2|10198.2|10157.4|0
1660613400000|2022-08-16 01:30:00|10198|10157.2|10210.6|10169.8|10210.6|10169.8|10192.4|10151.8|0
1660613700000|2022-08-16 01:35:00|10212.5|10171.7|10196.7|10155.9|10212.5|10171.7|10192.3|10151.7|0
1660614000000|2022-08-16 01:40:00|10196.4|10155.6|10207.7|10166.9|10209.2|10168.4|10196.4|10155.6|0
1660614300000|2022-08-16 01:45:00|10203.3|10162.5|10184.3|10143.7|10205.6|10164.8|10182.1|10141.5|0
1660614600000|2022-08-16 01:50:00|10182.4|10141.8|10190.1|10149.5|10193.6|10153|10182.4|10141.8|0
1660614900000|2022-08-16 01:55:00|10189.3|10148.7|10184.2|10143.6|10191.5|10150.9|10184.2|10143.6|0
1660615200000|2022-08-16 02:00:00|10186|10145.4|10191|10150.4|10193.4|10152.8|10182.8|10142.2|0
1660615500000|2022-08-16 02:05:00|10197.6|10156.8|10208.9|10168.1|10220.1|10179.3|10197.4|10156.6|0
1660615800000|2022-08-16 02:10:00|10211.6|10170.8|10208.4|10167.6|10211.6|10170.8|10204.9|10164.1|0
1660616100000|2022-08-16 02:15:00|10206.9|10166.1|10204.3|10163.5|10207.9|10167.1|10202.2|10161.4|0
1660616400000|2022-08-16 02:20:00|10206.9|10166.1|10202|10161.2|10212.5|10171.7|10200.2|10159.4|0
1660616700000|2022-08-16 02:25:00|10203.4|10162.6|10200.2|10159.4|10203.4|10162.6|10192.2|10151.6|0
1660617000000|2022-08-16 02:30:00|10199.3|10158.5|10207.8|10167|10211|10170.2|10199.3|10158.5|0
1660617300000|2022-08-16 02:35:00|10207.6|10166.8|10197.3|10156.5|10207.6|10166.8|10195.6|10154.8|0
1660617600000|2022-08-16 02:40:00|10198.5|10157.7|10205.2|10164.4|10205.2|10164.4|10198.5|10157.7|0
1660617900000|2022-08-16 02:45:00|10204.1|10163.3|10200.7|10159.9|10208.3|10167.5|10200.7|10159.9|0
1660618200000|2022-08-16 02:50:00|10200.6|10159.8|10197.4|10156.6|10202.6|10161.8|10197.4|10156.6|0
1660618500000|2022-08-16 02:55:00|10197.3|10156.5|10201.4|10160.6|10204.7|10163.9|10197.3|10156.5|0
1660618800000|2022-08-16 03:00:00|10201.6|10160.8|10206.4|10165.6|10206.5|10165.7|10197.5|10156.7|0
1660619100000|2022-08-16 03:05:00|10205.4|10164.6|10203.3|10162.5|10205.9|10165.1|10201.7|10160.9|0
1660619400000|2022-08-16 03:10:00|10204|10163.2|10203.1|10162.3|10206.7|10165.9|10197.6|10156.8|0
1660619700000|2022-08-16 03:15:00|10204.6|10163.8|10198.2|10157.4|10206.4|10165.6|10195|10154.4|0
1660620000000|2022-08-16 03:20:00|10200.1|10159.3|10200|10159.2|10201.4|10160.6|10197.6|10156.8|0
1660620300000|2022-08-16 03:25:00|10193.6|10153|10196.3|10155.5|10199.3|10158.5|10193.6|10153|0
1660620600000|2022-08-16 03:30:00|10198.9|10158.1|10195.1|10154.5|10198.9|10158.1|10192.3|10151.7|0
1660620900000|2022-08-16 03:35:00|10195.4|10154.7|10196.6|10155.8|10198.1|10157.3|10192.8|10152.2|0
1660621200000|2022-08-16 03:40:00|10198.5|10157.7|10192|10151.4|10198.5|10157.7|10190.2|10149.6|0
1660621500000|2022-08-16 03:45:00|10193.4|10152.8|10195.7|10154.9|10198.8|10158|10193.4|10152.8|0
1660621800000|2022-08-16 03:50:00|10196.8|10156|10196.2|10155.4|10198.5|10157.7|10193.6|10153|0
1660622100000|2022-08-16 03:55:00|10199.5|10158.7|10195.4|10154.7|10200.4|10159.6|10195.4|10154.7|0
1660622400000|2022-08-16 04:00:00|10196.1|10155.3|10198.8|10158|10199.7|10158.9|10194.1|10153.5|0
1660622700000|2022-08-16 04:05:00|10199|10158.2|10203|10162.2|10203|10162.2|10197.2|10156.4|0
1660623000000|2022-08-16 04:10:00|10203.2|10162.4|10204.6|10163.8|10206.7|10165.9|10202.4|10161.6|0
1660623300000|2022-08-16 04:15:00|10205.5|10164.7|10199.4|10158.6|10205.5|10164.7|10199.4|10158.6|0
1660623600000|2022-08-16 04:20:00|10198.8|10158|10201.4|10160.6|10204.4|10163.6|10198.8|10158|0
1660623900000|2022-08-16 04:25:00|10199.2|10158.4|10191.8|10151.2|10200.2|10159.4|10191.8|10151.2|0
1660624200000|2022-08-16 04:30:00|10192.3|10151.7|10195.8|10155|10199|10158.2|10192.3|10151.7|0
1660624500000|2022-08-16 04:35:00|10196.6|10155.8|10198.6|10157.8|10203.4|10162.6|10196.3|10155.5|0
1660624800000|2022-08-16 04:40:00|10199|10158.2|10205.7|10164.9|10205.7|10164.9|10199|10158.2|0
1660625100000|2022-08-16 04:45:00|10206.9|10166.1|10207.1|10166.3|10207.1|10166.3|10202.5|10161.7|0
1660625400000|2022-08-16 04:50:00|10212|10171.2|10228.2|10187.4|10228.2|10187.4|10212|10171.2|0
1660625700000|2022-08-16 04:55:00|10226.1|10185.3|10218.8|10178|10226.1|10185.3|10218.8|10178|0
1660626000000|2022-08-16 05:00:00|10216.9|10176.1|10203.7|10162.9|10216.9|10176.1|10203.7|10162.9|0
1660626300000|2022-08-16 05:05:00|10203.4|10162.6|10201.3|10160.5|10203.4|10162.6|10197.2|10156.4|0
1660626600000|2022-08-16 05:10:00|10200.7|10159.9|10186.3|10145.7|10201.3|10160.5|10186.3|10145.7|0
1660626900000|2022-08-16 05:15:00|10188|10147.4|10180.8|10140.2|10190|10149.4|10180.8|10140.2|0
1660627200000|2022-08-16 05:20:00|10179.4|10138.8|10189.5|10148.9|10190.4|10149.8|10179.4|10138.8|0
1660627500000|2022-08-16 05:25:00|10194.8|10154.2|10190.8|10150.2|10197.9|10157.1|10188.1|10147.5|0
1660627800000|2022-08-16 05:30:00|10189.1|10148.5|10175|10134.4|10189.1|10148.5|10175|10134.4|0
1660628100000|2022-08-16 05:35:00|10175.2|10134.6|10181.6|10141|10182.4|10141.8|10175.2|10134.6|0
1660628400000|2022-08-16 05:40:00|10182|10141.4|10175.4|10134.8|10186|10145.4|10175.4|10134.8|0
1660628700000|2022-08-16 05:45:00|10176.2|10135.6|10173.1|10132.5|10180.4|10139.8|10173.1|10132.5|0
1660629000000|2022-08-16 05:50:00|10174.4|10133.8|10182.3|10141.7|10188.4|10147.8|10174.4|10133.8|0
1660629300000|2022-08-16 05:55:00|10178.7|10138.1|10182|10141.4|10185|10144.4|10177.7|10137.1|0
1660695000000|2022-08-17 00:10:00|10204.9|10164.1|10201.4|10160.6|10211.9|10171.1|10198.2|10157.4|0
1660695300000|2022-08-17 00:15:00|10204.8|10164|10201.1|10160.3|10215.1|10174.3|10200.8|10160|0
1660695600000|2022-08-17 00:20:00|10199.8|10159|10157.2|10116.6|10199.8|10159|10157.2|10116.6|0
1660695900000|2022-08-17 00:25:00|10160.6|10120|10165.5|10124.9|10165.5|10124.9|10153.6|10113|0
1660696200000|2022-08-17 00:30:00|10155|10114.4|10146.4|10105.8|10171.1|10130.5|10146.4|10105.8|0
1660696500000|2022-08-17 00:35:00|10142.5|10102.1|10143.4|10103|10153.7|10113.1|10130.6|10090.2|0
1660696800000|2022-08-17 00:40:00|10144.6|10104.2|10154.3|10113.7|10163.4|10122.8|10144.6|10104.2|0
1660697100000|2022-08-17 00:45:00|10156.7|10116.1|10155.6|10115|10164.4|10123.8|10153|10112.4|0
1660697400000|2022-08-17 00:50:00|10153.1|10112.5|10140.2|10099.8|10153.5|10112.9|10140.2|10099.8|0
1660697700000|2022-08-17 00:55:00|10140.3|10099.9|10156.8|10116.2|10156.8|10116.2|10140.3|10099.9|0
1660698000000|2022-08-17 01:00:00|10160|10119.4|10144.4|10104|10160|10119.4|10139.9|10099.5|0
1660698300000|2022-08-17 01:05:00|10143.9|10103.5|10149|10108.4|10149|10108.4|10136.9|10096.5|0
1660698600000|2022-08-17 01:10:00|10151.8|10111.2|10156.7|10116.1|10156.7|10116.1|10148.5|10107.9|0
1660698900000|2022-08-17 01:15:00|10158.2|10117.6|10137.5|10097.1|10162.9|10122.3|10137.5|10097.1|0
1660699200000|2022-08-17 01:20:00|10139.2|10098.8|10126|10085.6|10145.6|10105|10126|10085.6|0
1660699500000|2022-08-17 01:25:00|10133.8|10093.4|10135.6|10095.2|10143.3|10102.9|10124.7|10084.3|0
1660699800000|2022-08-17 01:30:00|10136.1|10095.7|10148.3|10107.7|10156.9|10116.3|10136.1|10095.7|0
1660700100000|2022-08-17 01:35:00|10145.8|10105.2|10145.7|10105.1|10156.7|10116.1|10141.8|10101.4|0
1660700400000|2022-08-17 01:40:00|10148.5|10107.9|10159.9|10119.3|10162.3|10121.7|10147.1|10106.5|0
1660700700000|2022-08-17 01:45:00|10159.3|10118.7|10174.9|10134.3|10174.9|10134.3|10159.1|10118.5|0
1660701000000|2022-08-17 01:50:00|10175.3|10134.7|10176.1|10135.5|10176.1|10135.5|10169.3|10128.7|0
1660701300000|2022-08-17 01:55:00|10177.4|10136.8|10188.9|10148.3|10188.9|10148.3|10173.9|10133.3|0
1660701600000|2022-08-17 02:00:00|10193.3|10152.7|10184.6|10144|10193.3|10152.7|10177.9|10137.3|0
1660701900000|2022-08-17 02:05:00|10188.7|10148.1|10183.2|10142.6|10191.9|10151.3|10177.5|10136.9|0
1660702200000|2022-08-17 02:10:00|10176|10135.4|10173.7|10133.1|10176.9|10136.3|10165.3|10124.7|0
1660702500000|2022-08-17 02:15:00|10180.5|10139.9|10169.1|10128.5|10180.5|10139.9|10169.1|10128.5|0
1660702800000|2022-08-17 02:20:00|10160.9|10120.3|10165.3|10124.7|10174.5|10133.9|10160.9|10120.3|0
1660703100000|2022-08-17 02:25:00|10164.2|10123.6|10168.8|10128.2|10168.8|10128.2|10161.6|10121|0
1660703400000|2022-08-17 02:30:00|10171|10130.4|10171.1|10130.5|10175.1|10134.5|10167.7|10127.1|0
1660703700000|2022-08-17 02:35:00|10172.3|10131.7|10157.1|10116.5|10174.1|10133.5|10157.1|10116.5|0
1660704000000|2022-08-17 02:40:00|10147.9|10107.3|10146.9|10106.3|10152.5|10111.9|10146.9|10106.3|0
1660704300000|2022-08-17 02:45:00|10159|10118.4|10159|10118.4|10163.2|10122.6|10158.3|10117.7|0
1660704600000|2022-08-17 02:50:00|10157.3|10116.7|10163.3|10122.7|10163.3|10122.7|10156.3|10115.7|0
1660704900000|2022-08-17 02:55:00|10160.6|10120|10135.3|10094.9|10160.6|10120|10135.1|10094.7|0
1660705200000|2022-08-17 03:00:00|10139.8|10099.4|10139.5|10099.1|10146.6|10106|10139.5|10099.1|0
1660705500000|2022-08-17 03:05:00|10140.5|10100.1|10147.8|10107.2|10149.8|10109.2|10140.5|10100.1|0
1660705800000|2022-08-17 03:10:00|10146.9|10106.3|10137.5|10097.1|10147.7|10107.1|10137.5|10097.1|0
1660706100000|2022-08-17 03:15:00|10139.7|10099.3|10135.5|10095.1|10143.1|10102.7|10135.5|10095.1|0
1660706400000|2022-08-17 03:20:00|10134.4|10094|10132.3|10091.9|10134.4|10094|10123.4|10083|0
1660706700000|2022-08-17 03:25:00|10135|10094.6|10137.4|10097|10139.3|10098.9|10135|10094.6|0
1660707000000|2022-08-17 03:30:00|10146.3|10105.7|10153.9|10113.3|10159.7|10119.1|10144.6|10104.2|0
1660707300000|2022-08-17 03:35:00|10151.4|10110.8|10162.7|10122.1|10162.7|10122.1|10151.4|10110.8|0
1660707600000|2022-08-17 03:40:00|10161.6|10121|10153|10112.4|10164.5|10123.9|10153|10112.4|0
1660707900000|2022-08-17 03:45:00|10157.3|10116.7|10152.5|10111.9|10161.5|10120.9|10150.7|10110.1|0
1660708200000|2022-08-17 03:50:00|10154.5|10113.9|10145.4|10104.8|10158.1|10117.5|10145.4|10104.8|0
1660708500000|2022-08-17 03:55:00|10146.8|10106.2|10149.4|10108.8|10150.4|10109.8|10146.8|10106.2|0
1660708800000|2022-08-17 04:00:00|10152|10111.4|10152|10111.4|10158.5|10117.9|10148.1|10107.5|0
1660709100000|2022-08-17 04:05:00|10154.7|10114.1|10158.9|10118.3|10165.3|10124.7|10153.6|10113|0
1660709400000|2022-08-17 04:10:00|10160.4|10119.8|10169.8|10129.2|10169.8|10129.2|10160.4|10119.8|0
1660709700000|2022-08-17 04:15:00|10171.5|10130.9|10187.6|10147|10187.6|10147|10168.6|10128|0
1660710000000|2022-08-17 04:20:00|10191.1|10150.5|10183.3|10142.7|10191.1|10150.5|10181.9|10141.3|0
1660710300000|2022-08-17 04:25:00|10184.4|10143.8|10171.6|10131|10187|10146.4|10171.6|10131|0
1660710600000|2022-08-17 04:30:00|10174.4|10133.8|10169|10128.4|10174.4|10133.8|10169|10128.4|0
1660710900000|2022-08-17 04:35:00|10167.5|10126.9|10163.8|10123.2|10168|10127.4|10161.2|10120.6|0
1660711200000|2022-08-17 04:40:00|10162|10121.4|10173.2|10132.6|10173.2|10132.6|10162|10121.4|0
1660711500000|2022-08-17 04:45:00|10169.7|10129.1|10166.7|10126.1|10170.3|10129.7|10165.4|10124.8|0
1660711800000|2022-08-17 04:50:00|10168|10127.4|10168.5|10127.9|10170.9|10130.3|10168|10127.4|0
1660712100000|2022-08-17 04:55:00|10166.7|10126.1|10187.9|10147.3|10187.9|10147.3|10166.7|10126.1|0
1660712400000|2022-08-17 05:00:00|10193.3|10152.7|10192.4|10151.8|10195.9|10155.1|10184.6|10144|0
1660712700000|2022-08-17 05:05:00|10190.8|10150.2|10178.6|10138|10192.1|10151.5|10178.6|10138|0
1660713000000|2022-08-17 05:10:00|10174.9|10134.3|10181.4|10140.8|10181.4|10140.8|10174.9|10134.3|0
1660713300000|2022-08-17 05:15:00|10181.7|10141.1|10185.4|10144.8|10185.4|10144.8|10180.4|10139.8|0
1660713600000|2022-08-17 05:20:00|10181.4|10140.8|10185.7|10145.1|10185.7|10145.1|10179.8|10139.2|0
1660713900000|2022-08-17 05:25:00|10183.7|10143.1|10177.2|10136.6|10184.7|10144.1|10177.2|10136.6|0
1660714200000|2022-08-17 05:30:00|10173.2|10132.6|10173.8|10133.2|10173.8|10133.2|10167.7|10127.1|0
1660714500000|2022-08-17 05:35:00|10178.4|10137.8|10177|10136.4|10182.6|10142|10177|10136.4|0
1660714800000|2022-08-17 05:40:00|10179.1|10138.5|10173.2|10132.6|10179.1|10138.5|10173.2|10132.6|0
1660715100000|2022-08-17 05:45:00|10173.8|10133.2|10174|10133.4|10180.5|10139.9|10173.8|10133.2|0
1660715400000|2022-08-17 05:50:00|10181.7|10141.1|10172.5|10131.9|10183.3|10142.7|10172.5|10131.9|0
1660715700000|2022-08-17 05:55:00|10167.9|10127.3|10162.1|10121.5|10169.8|10129.2|10162.1|10121.5|0
1660781400000|2022-08-18 00:10:00|10250|10209|10289|10248|10292.1|10251.1|10246.4|10205.4|0
1660781700000|2022-08-18 00:15:00|10298.4|10257.2|10320.5|10279.3|10320.5|10279.3|10298.4|10257.2|0
1660782000000|2022-08-18 00:20:00|10319.9|10278.7|10296.2|10255|10321.1|10279.9|10296.2|10255|0
1660782300000|2022-08-18 00:25:00|10295.8|10254.6|10295.7|10254.5|10302.6|10261.4|10291.7|10250.7|0
1660782600000|2022-08-18 00:30:00|10294.2|10253.2|10285.8|10244.8|10294.2|10253.2|10277.7|10236.7|0
1660782900000|2022-08-18 00:35:00|10285.3|10244.3|10283.2|10242.2|10289.7|10248.7|10267.1|10226.1|0
1660783200000|2022-08-18 00:40:00|10278.9|10237.9|10284|10243|10291.8|10250.8|10277.7|10236.7|0
1660783500000|2022-08-18 00:45:00|10278.7|10237.7|10259.9|10218.9|10278.7|10237.7|10253.4|10212.4|0
1660783800000|2022-08-18 00:50:00|10254.3|10213.3|10253.7|10212.7|10255.3|10214.3|10249.4|10208.4|0
1660784100000|2022-08-18 00:55:00|10255.8|10214.8|10277.6|10236.6|10278.4|10237.4|10255.8|10214.8|0
1660784400000|2022-08-18 01:00:00|10277.9|10236.9|10303.3|10262.1|10303.3|10262.1|10277.9|10236.9|0
1660784700000|2022-08-18 01:05:00|10302.5|10261.3|10303|10261.8|10305.5|10264.3|10295.1|10254.1|0
1660785000000|2022-08-18 01:10:00|10302.9|10261.7|10309.4|10268.2|10314.9|10273.7|10302.9|10261.7|0
1660785300000|2022-08-18 01:15:00|10309.6|10268.4|10307.5|10266.3|10319.4|10278.2|10306.7|10265.5|0
1660785600000|2022-08-18 01:20:00|10310.6|10269.4|10323.3|10282.1|10323.3|10282.1|10310.2|10269|0
1660785900000|2022-08-18 01:25:00|10325.8|10284.6|10337.3|10296.1|10341.1|10299.9|10325.8|10284.6|0
1660786200000|2022-08-18 01:30:00|10348.5|10307.1|10361.3|10319.9|10363.9|10322.5|10348.3|10306.9|0
1660786500000|2022-08-18 01:35:00|10358.7|10317.3|10359.2|10317.8|10380|10338.6|10358.7|10317.3|0
1660786800000|2022-08-18 01:40:00|10362.9|10321.5|10360.7|10319.3|10384.5|10343.1|10360.7|10319.3|0
1660787100000|2022-08-18 01:45:00|10361.8|10320.4|10356.4|10315|10362.9|10321.5|10355|10313.6|0
1660787400000|2022-08-18 01:50:00|10358.3|10316.9|10364.4|10323|10366.5|10325.1|10351.3|10309.9|0
1660787700000|2022-08-18 01:55:00|10361.7|10320.3|10352.6|10311.2|10361.7|10320.3|10351.8|10310.4|0
1660788000000|2022-08-18 02:00:00|10349.3|10307.9|10348.3|10306.9|10353.3|10311.9|10348.3|10306.9|0
1660788300000|2022-08-18 02:05:00|10342.7|10301.5|10352.8|10311.4|10352.8|10311.4|10339.4|10298.2|0
1660788600000|2022-08-18 02:10:00|10352.1|10310.7|10355.7|10314.3|10367.9|10326.5|10351.4|10310|0
1660788900000|2022-08-18 02:15:00|10353.5|10312.1|10359.6|10318.2|10364.1|10322.7|10353|10311.6|0
1660789200000|2022-08-18 02:20:00|10356|10314.6|10352.3|10310.9|10357.9|10316.5|10350.6|10309.2|0
1660789500000|2022-08-18 02:25:00|10350.1|10308.7|10369.4|10328|10369.4|10328|10348.3|10306.9|0
1660789800000|2022-08-18 02:30:00|10370.4|10329|10381.6|10340.2|10381.6|10340.2|10365.7|10324.3|0
1660790100000|2022-08-18 02:35:00|10379.3|10337.9|10375.6|10334.2|10381.4|10340|10368.9|10327.5|0
1660790400000|2022-08-18 02:40:00|10370.8|10329.4|10375.7|10334.3|10383.3|10341.9|10370.8|10329.4|0
1660790700000|2022-08-18 02:45:00|10376.4|10335|10363.5|10322.1|10378.5|10337.1|10363.5|10322.1|0
1660791000000|2022-08-18 02:50:00|10362.5|10321.1|10352.9|10311.5|10364.3|10322.9|10352.1|10310.7|0
1660791300000|2022-08-18 02:55:00|10353.4|10312|10348.4|10307|10353.9|10312.5|10342.4|10301.2|0
1660791600000|2022-08-18 03:00:00|10350.8|10309.4|10355.4|10314|10361.7|10320.3|10348.5|10307.1|0
1660791900000|2022-08-18 03:05:00|10352.7|10311.3|10363.5|10322.1|10366.2|10324.8|10351.4|10310|0
1660792200000|2022-08-18 03:10:00|10362.2|10320.8|10366.1|10324.7|10366.1|10324.7|10358.1|10316.7|0
1660792500000|2022-08-18 03:15:00|10364.2|10322.8|10374|10332.6|10374|10332.6|10361.7|10320.3|0
1660792800000|2022-08-18 03:20:00|10372.6|10331.2|10358.1|10316.7|10372.6|10331.2|10351.6|10310.2|0
1660793100000|2022-08-18 03:25:00|10362.3|10320.9|10365.4|10324|10365.4|10324|10359.1|10317.7|0
1660793400000|2022-08-18 03:30:00|10360.9|10319.5|10353.3|10311.9|10361.7|10320.3|10352.1|10310.7|0
1660793700000|2022-08-18 03:35:00|10357.9|10316.5|10347.4|10306|10357.9|10316.5|10346.5|10305.1|0
1660794000000|2022-08-18 03:40:00|10346.2|10304.8|10336.1|10294.9|10346.2|10304.8|10335|10293.8|0
1660794300000|2022-08-18 03:45:00|10342.5|10301.3|10340.3|10299.1|10347.1|10305.7|10339.8|10298.6|0
1660794600000|2022-08-18 03:50:00|10341.3|10300.1|10334.5|10293.3|10346|10304.6|10332.1|10290.9|0
1660794900000|2022-08-18 03:55:00|10337.1|10295.9|10341.4|10300.2|10346.4|10305|10335.4|10294.2|0
1660795200000|2022-08-18 04:00:00|10342.1|10300.9|10342.2|10301|10348.2|10306.8|10341.4|10300.2|0
1660795500000|2022-08-18 04:05:00|10334.8|10293.6|10340.3|10299.1|10345.4|10304.2|10334.8|10293.6|0
1660795800000|2022-08-18 04:10:00|10342.5|10301.3|10337.3|10296.1|10342.5|10301.3|10337.3|10296.1|0
1660796100000|2022-08-18 04:15:00|10325.8|10284.6|10331.3|10290.1|10334.4|10293.2|10325.8|10284.6|0
1660796400000|2022-08-18 04:20:00|10332.7|10291.5|10328|10286.8|10333.1|10291.9|10327.6|10286.4|0
1660796700000|2022-08-18 04:25:00|10328.3|10287.1|10323.5|10282.3|10328.3|10287.1|10321.6|10280.4|0
1660797000000|2022-08-18 04:30:00|10321.1|10279.9|10329.8|10288.6|10331.9|10290.7|10321.1|10279.9|0
1660797300000|2022-08-18 04:35:00|10330.5|10289.3|10326.3|10285.1|10331|10289.8|10326|10284.8|0
1660797600000|2022-08-18 04:40:00|10324|10282.8|10321.3|10280.1|10324.6|10283.4|10321.2|10280|0
1660797900000|2022-08-18 04:45:00|10319.3|10278.1|10316.4|10275.2|10326.8|10285.6|10316.4|10275.2|0
1660798200000|2022-08-18 04:50:00|10316.1|10274.9|10315.7|10274.5|10318.6|10277.4|10315|10273.8|0
1660798500000|2022-08-18 04:55:00|10317|10275.8|10324.6|10283.4|10324.6|10283.4|10315.2|10274|0
1660798800000|2022-08-18 05:00:00|10321.1|10279.9|10314.8|10273.6|10322.5|10281.3|10314.4|10273.2|0
1660799100000|2022-08-18 05:05:00|10317.5|10276.3|10301|10259.8|10317.5|10276.3|10299.8|10258.6|0
1660799400000|2022-08-18 05:10:00|10303.6|10262.4|10310.2|10269|10310.2|10269|10300.5|10259.3|0
1660799700000|2022-08-18 05:15:00|10308.4|10267.2|10318.7|10277.5|10318.7|10277.5|10306.5|10265.3|0
1660800000000|2022-08-18 05:20:00|10314.7|10273.5|10309.4|10268.2|10314.7|10273.5|10305.4|10264.2|0
1660800300000|2022-08-18 05:25:00|10311.2|10270|10304.1|10262.9|10311.2|10270|10304.1|10262.9|0
1660800600000|2022-08-18 05:30:00|10306.6|10265.4|10311.2|10270|10312.6|10271.4|10303.8|10262.6|0
1660800900000|2022-08-18 05:35:00|10305.4|10264.2|10299|10257.8|10306.5|10265.3|10299|10257.8|0
1660801200000|2022-08-18 05:40:00|10293.1|10252.1|10285.9|10244.9|10293.1|10252.1|10283.2|10242.2|0
1660801500000|2022-08-18 05:45:00|10282.6|10241.6|10289.4|10248.4|10289.4|10248.4|10276.8|10235.8|0
1660801800000|2022-08-18 05:50:00|10289.7|10248.7|10283.2|10242.2|10291.2|10250.2|10283.2|10242.2|0
1660802100000|2022-08-18 05:55:00|10284.3|10243.3|10282.7|10241.7|10290.6|10249.6|10276.8|10235.8|0
1660867800000|2022-08-19 00:10:00|10507.3|10465.3|10569.5|10527.3|10569.5|10527.3|10507.3|10465.3|0
1660868100000|2022-08-19 00:15:00|10578|10535.8|10610.4|10568|10610.4|10568|10578|10535.8|0
1660868400000|2022-08-19 00:20:00|10623|10580.6|10644.3|10601.9|10651.6|10609|10623|10580.6|0
1660868700000|2022-08-19 00:25:00|10633.6|10591.2|10638.4|10596|10638.4|10596|10609.2|10566.8|0
1660869000000|2022-08-19 00:30:00|10640.2|10597.8|10655.3|10612.7|10661.4|10618.8|10631.1|10588.7|0
1660869300000|2022-08-19 00:35:00|10653.3|10610.7|10664.8|10622.2|10664.8|10622.2|10647.9|10605.3|0
1660869600000|2022-08-19 00:40:00|10665.1|10622.5|10662.3|10619.7|10669.8|10627.2|10657.6|10615|0
1660869900000|2022-08-19 00:45:00|10662.5|10619.9|10652.3|10609.7|10668.5|10625.9|10652.3|10609.7|0
1660870200000|2022-08-19 00:50:00|10645.2|10602.8|10667.7|10625.1|10667.7|10625.1|10644.1|10601.7|0
1660870500000|2022-08-19 00:55:00|10663.5|10620.9|10671.8|10629.2|10675|10632.4|10658|10615.4|0
1660870800000|2022-08-19 01:00:00|10674.9|10632.3|10721.1|10678.3|10721.1|10678.3|10671.3|10628.7|0
1660871100000|2022-08-19 01:05:00|10712.5|10669.7|10713.9|10671.1|10718.3|10675.5|10704.3|10661.5|0
1660871400000|2022-08-19 01:10:00|10706.1|10663.3|10713.8|10671|10715.1|10672.3|10705|10662.2|0
1660871700000|2022-08-19 01:15:00|10708.7|10665.9|10685.5|10642.9|10708.7|10665.9|10683.1|10640.5|0
1660872000000|2022-08-19 01:20:00|10687.8|10645.2|10680.5|10637.9|10687.8|10645.2|10677.2|10634.6|0
1660872300000|2022-08-19 01:25:00|10682.4|10639.8|10693.9|10651.3|10693.9|10651.3|10680.3|10637.7|0
1660872600000|2022-08-19 01:30:00|10703.5|10660.7|10697|10654.2|10703.5|10660.7|10695.5|10652.9|0
1660872900000|2022-08-19 01:35:00|10699.4|10656.6|10707.9|10665.1|10708|10665.2|10694.6|10652|0
1660873200000|2022-08-19 01:40:00|10702.8|10660|10707.8|10665|10711.9|10669.1|10702.2|10659.4|0
1660873500000|2022-08-19 01:45:00|10711.5|10668.7|10714.2|10671.4|10716.4|10673.6|10707.8|10665|0
1660873800000|2022-08-19 01:50:00|10709|10666.2|10689.6|10647|10712.3|10669.5|10689.6|10647|0
1660874100000|2022-08-19 01:55:00|10693.6|10651|10708.4|10665.6|10709.2|10666.4|10691.7|10649.1|0
1660874400000|2022-08-19 02:00:00|10707|10664.2|10718.4|10675.6|10720.9|10678.1|10707|10664.2|0
1660874700000|2022-08-19 02:05:00|10715.1|10672.3|10717.3|10674.5|10718.3|10675.5|10714.3|10671.5|0
1660875000000|2022-08-19 02:10:00|10718.1|10675.3|10719.2|10676.4|10726|10683.2|10715.5|10672.7|0
1660875300000|2022-08-19 02:15:00|10719|10676.2|10725|10682.2|10725|10682.2|10719|10676.2|0
1660875600000|2022-08-19 02:20:00|10726.1|10683.3|10743.8|10701|10748.8|10705.8|10726.1|10683.3|0
1660875900000|2022-08-19 02:25:00|10739.8|10697|10751|10708|10751|10708|10735.3|10692.5|0
1660876200000|2022-08-19 02:30:00|10754.1|10711.1|10758.7|10715.7|10763.9|10720.9|10754.1|10711.1|0
1660876500000|2022-08-19 02:35:00|10761.3|10718.3|10763.8|10720.8|10766.2|10723.2|10760.7|10717.7|0
1660876800000|2022-08-19 02:40:00|10758.7|10715.7|10759.4|10716.4|10759.4|10716.4|10754.6|10711.6|0
1660877100000|2022-08-19 02:45:00|10757.7|10714.7|10761.6|10718.6|10761.6|10718.6|10751.7|10708.7|0
1660877400000|2022-08-19 02:50:00|10760.8|10717.8|10746.6|10703.6|10762.2|10719.2|10741.9|10699.1|0
1660877700000|2022-08-19 02:55:00|10745.5|10702.7|10735|10692.2|10745.5|10702.7|10735|10692.2|0
1660878000000|2022-08-19 03:00:00|10728.6|10685.8|10723.7|10680.9|10728.6|10685.8|10717.8|10675|0
1660878300000|2022-08-19 03:05:00|10722.9|10680.1|10712.4|10669.6|10722.9|10680.1|10710.4|10667.6|0
1660878600000|2022-08-19 03:10:00|10713|10670.2|10690.9|10648.3|10713|10670.2|10690.9|10648.3|0
1660878900000|2022-08-19 03:15:00|10695.1|10652.5|10692.5|10649.9|10698.6|10655.8|10690.8|10648.2|0
1660879200000|2022-08-19 03:20:00|10696.1|10653.5|10688.4|10645.8|10697.9|10655.1|10688.1|10645.5|0
1660879500000|2022-08-19 03:25:00|10686.6|10644|10672.1|10629.5|10689.5|10646.9|10672.1|10629.5|0
1660879800000|2022-08-19 03:30:00|10668.7|10626.1|10665.3|10622.7|10673.1|10630.5|10665.3|10622.7|0
1660880100000|2022-08-19 03:35:00|10666.5|10623.9|10686.1|10643.5|10686.9|10644.3|10666.5|10623.9|0
1660880400000|2022-08-19 03:40:00|10684.9|10642.3|10690.7|10648.1|10694.2|10651.6|10684.9|10642.3|0
1660880700000|2022-08-19 03:45:00|10694|10651.4|10692.9|10650.3|10694|10651.4|10689.7|10647.1|0
1660881000000|2022-08-19 03:50:00|10691.9|10649.3|10693|10650.4|10693|10650.4|10685.1|10642.5|0
1660881300000|2022-08-19 03:55:00|10695.1|10652.5|10690.3|10647.7|10695.1|10652.5|10687.6|10645|0
1660881600000|2022-08-19 04:00:00|10688|10645.4|10666.4|10623.8|10688|10645.4|10666.4|10623.8|0
1660881900000|2022-08-19 04:05:00|10667.6|10625|10663.9|10621.3|10669.6|10627|10663.9|10621.3|0
1660882200000|2022-08-19 04:10:00|10663.2|10620.6|10660.4|10617.8|10666.4|10623.8|10659.6|10617|0
1660882500000|2022-08-19 04:15:00|10657.1|10614.5|10670|10627.4|10676.5|10633.9|10657.1|10614.5|0
1660882800000|2022-08-19 04:20:00|10668.2|10625.6|10669.2|10626.6|10671.6|10629|10667|10624.4|0
1660883100000|2022-08-19 04:25:00|10671.2|10628.6|10675.7|10633.1|10675.7|10633.1|10667.8|10625.2|0
1660883400000|2022-08-19 04:30:00|10677.3|10634.7|10675.5|10632.9|10677.3|10634.7|10674|10631.4|0
1660883700000|2022-08-19 04:35:00|10677.3|10634.7|10674.1|10631.5|10681.8|10639.2|10671.4|10628.8|0
1660884000000|2022-08-19 04:40:00|10670.5|10627.9|10678.7|10636.1|10678.7|10636.1|10660.8|10618.2|0
1660884300000|2022-08-19 04:45:00|10681|10638.4|10675.8|10633.2|10681|10638.4|10675.6|10633|0
1660884600000|2022-08-19 04:50:00|10676.9|10634.3|10673.1|10630.5|10676.9|10634.3|10667.9|10625.3|0
1660884900000|2022-08-19 04:55:00|10674.7|10632.1|10674.2|10631.6|10679.9|10637.3|10672.7|10630.1|0
1660885200000|2022-08-19 05:00:00|10675.1|10632.5|10673.3|10630.7|10681.2|10638.6|10673.3|10630.7|0
1660885500000|2022-08-19 05:05:00|10672.8|10630.2|10672.3|10629.7|10672.8|10630.2|10664.2|10621.6|0
1660885800000|2022-08-19 05:10:00|10674.6|10632|10668.7|10626.1|10674.6|10632|10659.8|10617.2|0
1660886100000|2022-08-19 05:15:00|10665.6|10623|10671.5|10628.9|10672.8|10630.2|10665.6|10623|0
1660886400000|2022-08-19 05:20:00|10676.7|10634.1|10672.2|10629.6|10677.8|10635.2|10670.9|10628.3|0
1660886700000|2022-08-19 05:25:00|10672|10629.4|10664.7|10622.1|10673.3|10630.7|10661.6|10619|0
1660887000000|2022-08-19 05:30:00|10665.2|10622.6|10664.5|10621.9|10669.4|10626.8|10664.5|10621.9|0
1660887300000|2022-08-19 05:35:00|10663.2|10620.6|10642.3|10599.9|10664|10621.4|10642.3|10599.9|0
1660887600000|2022-08-19 05:40:00|10644.8|10602.4|10657.5|10614.9|10658.3|10615.7|10644.8|10602.4|0
1660887900000|2022-08-19 05:45:00|10661.3|10618.7|10672.2|10629.6|10672.2|10629.6|10661.3|10618.7|0
1660888200000|2022-08-19 05:50:00|10676.3|10633.7|10676.2|10633.6|10676.3|10633.7|10671.9|10629.3|0
1660888500000|2022-08-19 05:55:00|10674.1|10631.5|10669.9|10627.3|10674.8|10632.2|10665.1|10622.5|0
1661127000000|2022-08-22 00:10:00|10662.7|10620.1|10639.7|10597.3|10669.1|10626.5|10623.6|10581.2|0
1661127300000|2022-08-22 00:15:00|10634.5|10592.1|10651.2|10608.6|10651.2|10608.6|10633|10590.6|0
1661127600000|2022-08-22 00:20:00|10654.4|10611.8|10650|10607.4|10660.9|10618.3|10646.5|10603.9|0
1661127900000|2022-08-22 00:25:00|10639.6|10597.2|10637.9|10595.5|10639.6|10597.2|10621.8|10579.4|0
1661128200000|2022-08-22 00:30:00|10646.5|10603.9|10641|10598.6|10646.7|10604.1|10633.1|10590.7|0
1661128500000|2022-08-22 00:35:00|10631.8|10589.4|10648.9|10606.3|10657.1|10614.5|10631.8|10589.4|0
1661128800000|2022-08-22 00:40:00|10650.6|10608|10651.4|10608.8|10661|10618.4|10648.1|10605.5|0
1661129100000|2022-08-22 00:45:00|10650.3|10607.7|10648.4|10605.8|10656.4|10613.8|10642.8|10600.4|0
1661129400000|2022-08-22 00:50:00|10650|10607.4|10656.1|10613.5|10660.3|10617.7|10650|10607.4|0
1661129700000|2022-08-22 00:55:00|10658.4|10615.8|10665.9|10623.3|10668.5|10625.9|10655.4|10612.8|0
1661130000000|2022-08-22 01:00:00|10668.5|10625.9|10662.6|10620|10670.9|10628.3|10656.5|10613.9|0
1661130300000|2022-08-22 01:05:00|10666.4|10623.8|10661.6|10619|10670.3|10627.7|10654.4|10611.8|0
1661130600000|2022-08-22 01:10:00|10665.2|10622.6|10684.5|10641.9|10690|10647.4|10665.2|10622.6|0
1661130900000|2022-08-22 01:15:00|10677.9|10635.3|10685.5|10642.9|10685.5|10642.9|10676|10633.4|0
1661131200000|2022-08-22 01:20:00|10686.3|10643.7|10669.3|10626.7|10689.2|10646.6|10667.1|10624.5|0
1661131500000|2022-08-22 01:25:00|10671.7|10629.1|10673.7|10631.1|10678.2|10635.6|10666.5|10623.9|0
1661131800000|2022-08-22 01:30:00|10674.4|10631.8|10667.9|10625.3|10674.4|10631.8|10657.7|10615.1|0
1661132100000|2022-08-22 01:35:00|10665.7|10623.1|10666.4|10623.8|10672.7|10630.1|10663.2|10620.6|0
1661132400000|2022-08-22 01:40:00|10661.1|10618.5|10644.5|10602.1|10661.1|10618.5|10644.5|10602.1|0
1661132700000|2022-08-22 01:45:00|10645.2|10602.8|10649.6|10607|10652.5|10609.9|10645.2|10602.8|0
1661133000000|2022-08-22 01:50:00|10650|10607.4|10664.9|10622.3|10677.2|10634.6|10650|10607.4|0
1661133300000|2022-08-22 01:55:00|10664.6|10622|10641.1|10598.7|10664.6|10622|10640.9|10598.5|0
1661133600000|2022-08-22 02:00:00|10640.4|10598|10638.8|10596.4|10641.2|10598.8|10633.9|10591.5|0
1661133900000|2022-08-22 02:05:00|10639.5|10597.1|10622.5|10580.1|10640.7|10598.3|10622.5|10580.1|0
1661134200000|2022-08-22 02:10:00|10634.2|10591.8|10627.1|10584.7|10642.3|10599.9|10627.1|10584.7|0
1661134500000|2022-08-22 02:15:00|10625.3|10582.9|10627|10584.6|10628.5|10586.1|10614.8|10572.4|0
1661134800000|2022-08-22 02:20:00|10627.9|10585.5|10613.8|10571.4|10627.9|10585.5|10607.5|10565.1|0
1661135100000|2022-08-22 02:25:00|10613|10570.6|10624|10581.6|10629.8|10587.4|10612.3|10569.9|0
1661135400000|2022-08-22 02:30:00|10620.1|10577.7|10615.7|10573.3|10620.1|10577.7|10613.8|10571.4|0
1661135700000|2022-08-22 02:35:00|10609.8|10567.4|10608.8|10566.4|10614.3|10571.9|10606.2|10563.8|0
1661136000000|2022-08-22 02:40:00|10609.9|10567.5|10614.1|10571.7|10614.1|10571.7|10607.1|10564.7|0
1661136300000|2022-08-22 02:45:00|10618|10575.6|10616|10573.6|10619.2|10576.8|10615|10572.6|0
1661136600000|2022-08-22 02:50:00|10617.1|10574.7|10618.9|10576.5|10620.1|10577.7|10616.4|10574|0
1661136900000|2022-08-22 02:55:00|10618.8|10576.4|10622.5|10580.1|10623.4|10581|10617.6|10575.2|0
1661137200000|2022-08-22 03:00:00|10620.1|10577.7|10620.3|10577.9|10621.5|10579.1|10618.1|10575.7|0
1661137500000|2022-08-22 03:05:00|10618.6|10576.2|10609.2|10566.8|10618.6|10576.2|10608.5|10566.1|0
1661137800000|2022-08-22 03:10:00|10610.3|10567.9|10614.9|10572.5|10617.2|10574.8|10610.3|10567.9|0
1661138100000|2022-08-22 03:15:00|10613|10570.6|10610|10567.6|10619.7|10577.3|10610|10567.6|0
1661138400000|2022-08-22 03:20:00|10611.4|10569|10618.3|10575.9|10618.9|10576.5|10608|10565.6|0
1661138700000|2022-08-22 03:25:00|10620|10577.6|10620.1|10577.7|10622.7|10580.3|10619.3|10576.9|0
1661139000000|2022-08-22 03:30:00|10622.1|10579.7|10618.2|10575.8|10622.1|10579.7|10616.7|10574.3|0
1661139300000|2022-08-22 03:35:00|10620.2|10577.8|10609.1|10566.7|10621.3|10578.9|10609.1|10566.7|0
1661139600000|2022-08-22 03:40:00|10611.8|10569.4|10621|10578.6|10621|10578.6|10611.8|10569.4|0
1661139900000|2022-08-22 03:45:00|10621.4|10579|10612.2|10569.8|10621.4|10579|10612.2|10569.8|0
1661140200000|2022-08-22 03:50:00|10611.8|10569.4|10613.2|10570.8|10615.6|10573.2|10610.8|10568.4|0
1661140500000|2022-08-22 03:55:00|10613.7|10571.3|10608.3|10565.9|10617.3|10574.9|10608.3|10565.9|0
1661140800000|2022-08-22 04:00:00|10607.6|10565.2|10609.7|10567.3|10613.6|10571.2|10607.4|10565|0
1661141100000|2022-08-22 04:05:00|10608.8|10566.4|10606.2|10563.8|10614.5|10572.1|10606.2|10563.8|0
1661141400000|2022-08-22 04:10:00|10605.3|10562.9|10607|10564.6|10609.3|10566.9|10605.3|10562.9|0
1661141700000|2022-08-22 04:15:00|10605|10562.6|10609.6|10567.2|10609.6|10567.2|10605|10562.6|0
1661142000000|2022-08-22 04:20:00|10608.7|10566.3|10604.2|10561.8|10612.5|10570.1|10604.2|10561.8|0
1661142300000|2022-08-22 04:25:00|10604.4|10562|10591.4|10549.2|10605.2|10562.8|10591.4|10549.2|0
1661142600000|2022-08-22 04:30:00|10587.7|10545.5|10591|10548.8|10592.6|10550.4|10587.6|10545.4|0
1661142900000|2022-08-22 04:35:00|10592.7|10550.5|10604.4|10562|10606.4|10564|10590.1|10547.9|0
1661143200000|2022-08-22 04:40:00|10607|10564.6|10594.7|10552.5|10607|10564.6|10594.4|10552.2|0
1661143500000|2022-08-22 04:45:00|10595.5|10553.3|10587.2|10545|10596.5|10554.1|10587.2|10545|0
1661143800000|2022-08-22 04:50:00|10586.8|10544.6|10592.1|10549.9|10592.1|10549.9|10585.8|10543.6|0
1661144100000|2022-08-22 04:55:00|10589.3|10547.1|10589.4|10547.2|10589.4|10547.2|10585.8|10543.6|0
1661144400000|2022-08-22 05:00:00|10588.5|10546.3|10592|10549.8|10598.3|10555.9|10588.5|10546.3|0
1661144700000|2022-08-22 05:05:00|10588.6|10546.4|10577.5|10535.3|10588.8|10546.6|10576.7|10534.5|0
1661145000000|2022-08-22 05:10:00|10575.9|10533.7|10579.8|10537.6|10579.8|10537.6|10573.4|10531.2|0
1661145300000|2022-08-22 05:15:00|10576.5|10534.3|10581.3|10539.1|10584.3|10542.1|10574.9|10532.7|0
1661145600000|2022-08-22 05:20:00|10583.6|10541.4|10596.7|10554.3|10599.2|10556.8|10583.6|10541.4|0
1661145900000|2022-08-22 05:25:00|10592.2|10550|10588.3|10546.1|10593.6|10551.4|10585.9|10543.7|0
1661146200000|2022-08-22 05:30:00|10592.5|10550.3|10596.4|10554|10596.5|10554.1|10592.4|10550.2|0
1661146500000|2022-08-22 05:35:00|10596.7|10554.3|10596.7|10554.3|10599.8|10557.4|10596.7|10554.3|0
1661146800000|2022-08-22 05:40:00|10597.8|10555.4|10602.8|10560.4|10602.8|10560.4|10597.8|10555.4|0
1661147100000|2022-08-22 05:45:00|10602.2|10559.8|10594.1|10551.9|10602.2|10559.8|10594|10551.8|0
1661147400000|2022-08-22 05:50:00|10594.6|10552.4|10596.4|10554|10597.4|10555|10590.7|10548.5|0
1661147700000|2022-08-22 05:55:00|10594.3|10552.1|10604.1|10561.7|10604.1|10561.7|10592.3|10550.1|0
1661213400000|2022-08-23 00:10:00|10650.7|10608.1|10663.1|10620.5|10670.8|10628.2|10635.9|10593.5|0
1661213700000|2022-08-23 00:15:00|10652.3|10609.7|10672.7|10630.1|10678.5|10635.9|10631.5|10589.1|0
1661214000000|2022-08-23 00:20:00|10691.7|10649.1|10705|10662.2|10705|10662.2|10683.9|10641.3|0
1661214300000|2022-08-23 00:25:00|10705.5|10662.7|10729.6|10686.8|10731.3|10688.5|10705|10662.2|0
1661214600000|2022-08-23 00:30:00|10732.4|10689.6|10718.2|10675.4|10735.1|10692.3|10715|10672.2|0
1661214900000|2022-08-23 00:35:00|10727|10684.2|10753.8|10710.8|10764.6|10721.6|10727|10684.2|0
1661215200000|2022-08-23 00:40:00|10756.2|10713.2|10749.1|10706.1|10756.2|10713.2|10735.1|10692.3|0
1661215500000|2022-08-23 00:45:00|10748.4|10705.4|10731.5|10688.7|10748.4|10705.4|10730.5|10687.7|0
1661215800000|2022-08-23 00:50:00|10732.4|10689.6|10725.5|10682.7|10732.4|10689.6|10715|10672.2|0
1661216100000|2022-08-23 00:55:00|10717.2|10674.4|10715.6|10672.8|10721.4|10678.6|10713.4|10670.6|0
1661216400000|2022-08-23 01:00:00|10708|10665.2|10695.4|10652.8|10708|10665.2|10695.4|10652.8|0
1661216700000|2022-08-23 01:05:00|10698.5|10655.7|10698.6|10655.8|10701.9|10659.1|10694.8|10652.2|0
1661217000000|2022-08-23 01:10:00|10700.9|10658.1|10697.6|10654.8|10710|10667.2|10697.6|10654.8|0
1661217300000|2022-08-23 01:15:00|10696.1|10653.5|10717.4|10674.6|10717.4|10674.6|10694.5|10651.9|0
1661217600000|2022-08-23 01:20:00|10722.1|10679.3|10731.7|10688.9|10733.1|10690.3|10722.1|10679.3|0
1661217900000|2022-08-23 01:25:00|10728.4|10685.6|10737|10694.2|10738.3|10695.5|10720|10677.2|0
1661218200000|2022-08-23 01:30:00|10738.6|10695.8|10723.6|10680.8|10738.6|10695.8|10723.6|10680.8|0
1661218500000|2022-08-23 01:35:00|10734.2|10691.4|10744|10701.2|10744|10701.2|10730.6|10687.8|0
1661218800000|2022-08-23 01:40:00|10739.9|10697.1|10750.8|10707.8|10755.3|10712.3|10739.9|10697.1|0
1661219100000|2022-08-23 01:45:00|10745.5|10702.7|10744.5|10701.7|10750.1|10707.1|10743|10700.2|0
1661219400000|2022-08-23 01:50:00|10742.7|10699.9|10702.1|10659.3|10742.7|10699.9|10702.1|10659.3|0
1661219700000|2022-08-23 01:55:00|10710.7|10667.9|10728.6|10685.8|10731.7|10688.9|10710.7|10667.9|0
1661220000000|2022-08-23 02:00:00|10732|10689.2|10736.4|10693.6|10738.5|10695.7|10730.7|10687.9|0
1661220300000|2022-08-23 02:05:00|10738.4|10695.6|10752.7|10709.7|10752.7|10709.7|10738.4|10695.6|0
1661220600000|2022-08-23 02:10:00|10752.5|10709.5|10749.1|10706.1|10759.4|10716.4|10749.1|10706.1|0
1661220900000|2022-08-23 02:15:00|10748.6|10705.6|10754.5|10711.5|10754.5|10711.5|10745.7|10702.9|0
1661221200000|2022-08-23 02:20:00|10753.2|10710.2|10743.2|10700.4|10753.2|10710.2|10741.9|10699.1|0
1661221500000|2022-08-23 02:25:00|10745.1|10702.3|10759.9|10716.9|10759.9|10716.9|10745.1|10702.3|0
1661221800000|2022-08-23 02:30:00|10763.2|10720.2|10766.1|10723.1|10767.2|10724.2|10758.4|10715.4|0
1661222100000|2022-08-23 02:35:00|10764.8|10721.8|10789.2|10746.2|10790.5|10747.5|10764.8|10721.8|0
1661222400000|2022-08-23 02:40:00|10792.7|10749.7|10800.5|10757.3|10802.3|10759.1|10792.7|10749.7|0
1661222700000|2022-08-23 02:45:00|10799|10755.8|10813.3|10770.1|10813.4|10770.2|10799|10755.8|0
1661223000000|2022-08-23 02:50:00|10809.9|10766.7|10844.5|10801.3|10844.5|10801.3|10809.9|10766.7|0
1661223300000|2022-08-23 02:55:00|10852.6|10809.2|10841.8|10798.6|10865.7|10822.3|10841.8|10798.6|0
1661223600000|2022-08-23 03:00:00|10844.1|10800.9|10878.8|10835.4|10880.4|10837|10844.1|10800.9|0
1661223900000|2022-08-23 03:05:00|10872.4|10829|10860|10816.6|10874.3|10830.9|10860|10816.6|0
1661224200000|2022-08-23 03:10:00|10862.3|10818.9|10866.1|10822.7|10868.3|10824.9|10856.3|10812.9|0
1661224500000|2022-08-23 03:15:00|10866.9|10823.5|10850.8|10807.4|10867.3|10823.9|10850.8|10807.4|0
1661224800000|2022-08-23 03:20:00|10851.1|10807.7|10858.3|10814.9|10860.1|10816.7|10846.8|10803.4|0
1661225100000|2022-08-23 03:25:00|10860.6|10817.2|10855.4|10812|10860.6|10817.2|10855.4|10812|0
1661225400000|2022-08-23 03:30:00|10856.1|10812.7|10840.9|10797.7|10856.1|10812.7|10840.9|10797.7|0
1661225700000|2022-08-23 03:35:00|10842|10798.8|10850.9|10807.5|10850.9|10807.5|10837.2|10794|0
1661226000000|2022-08-23 03:40:00|10847.3|10803.9|10826.7|10783.5|10847.3|10803.9|10826.7|10783.5|0
1661226300000|2022-08-23 03:45:00|10829.4|10786.2|10803.9|10760.7|10829.4|10786.2|10803.8|10760.6|0
1661226600000|2022-08-23 03:50:00|10803.7|10760.5|10803.3|10760.1|10804.5|10761.3|10799|10755.8|0
1661226900000|2022-08-23 03:55:00|10797.8|10754.6|10814.3|10771.1|10819|10775.8|10796.1|10753.1|0
1661227200000|2022-08-23 04:00:00|10812.7|10769.5|10809.4|10766.2|10812.7|10769.5|10799.5|10756.3|0
1661227500000|2022-08-23 04:05:00|10809.9|10766.7|10806.1|10762.9|10811.9|10768.7|10806.1|10762.9|0
1661227800000|2022-08-23 04:10:00|10795.7|10752.7|10803.9|10760.7|10807.2|10764|10795.7|10752.7|0
1661228100000|2022-08-23 04:15:00|10803.6|10760.4|10789.9|10746.9|10803.6|10760.4|10789.9|10746.9|0
1661228400000|2022-08-23 04:20:00|10786.4|10743.4|10781.4|10738.4|10787.6|10744.6|10779.8|10736.8|0
1661228700000|2022-08-23 04:25:00|10783.3|10740.3|10793.6|10750.6|10795.1|10752.1|10783.3|10740.3|0
1661229000000|2022-08-23 04:30:00|10790.8|10747.8|10784.7|10741.7|10790.8|10747.8|10778.6|10735.6|0
1661229300000|2022-08-23 04:35:00|10782.9|10739.9|10790.9|10747.9|10797.9|10754.7|10781.3|10738.3|0
1661229600000|2022-08-23 04:40:00|10792.2|10749.2|10789.5|10746.5|10795.4|10752.4|10789.5|10746.5|0
1661229900000|2022-08-23 04:45:00|10788.2|10745.2|10780|10737|10789.7|10746.7|10774.1|10731.1|0
1661230200000|2022-08-23 04:50:00|10783.8|10740.8|10773.6|10730.6|10785.2|10742.2|10773.6|10730.6|0
1661230500000|2022-08-23 04:55:00|10771.7|10728.7|10769.9|10726.9|10771.7|10728.7|10763.6|10720.6|0
1661230800000|2022-08-23 05:00:00|10763.9|10720.9|10750.6|10707.6|10765.2|10722.2|10743.7|10700.9|0
1661231100000|2022-08-23 05:05:00|10750.1|10707.1|10753.8|10710.8|10757.2|10714.2|10750.1|10707.1|0
1661231400000|2022-08-23 05:10:00|10754.6|10711.6|10760|10717|10760.5|10717.5|10753.8|10710.8|0
1661231700000|2022-08-23 05:15:00|10762.4|10719.4|10744.9|10702.1|10762.4|10719.4|10741.7|10698.9|0
1661232000000|2022-08-23 05:20:00|10738.9|10696.1|10739.3|10696.5|10744.3|10701.5|10736.3|10693.5|0
1661232300000|2022-08-23 05:25:00|10740.7|10697.9|10760.3|10717.3|10760.3|10717.3|10740.7|10697.9|0
1661232600000|2022-08-23 05:30:00|10763.7|10720.7|10767.7|10724.7|10771.8|10728.8|10763.7|10720.7|0
1661232900000|2022-08-23 05:35:00|10763.3|10720.3|10776.9|10733.9|10776.9|10733.9|10763.2|10720.2|0
1661233200000|2022-08-23 05:40:00|10775.6|10732.6|10774.3|10731.3|10779.3|10736.3|10773.3|10730.3|0
1661233500000|2022-08-23 05:45:00|10771.8|10728.8|10761.2|10718.2|10771.8|10728.8|10756.9|10713.9|0
1661233800000|2022-08-23 05:50:00|10761.7|10718.7|10767.4|10724.4|10767.4|10724.4|10757.2|10714.2|0
1661234100000|2022-08-23 05:55:00|10761.3|10718.3|10771.2|10728.2|10771.2|10728.2|10761.3|10718.3|0
1661299800000|2022-08-24 00:10:00|10976.6|10932.8|10906|10862.4|10976.6|10932.8|10906|10862.4|0
1661300100000|2022-08-24 00:15:00|10906.9|10863.3|10904.4|10860.8|10909.8|10866.2|10883.3|10839.9|0
1661300400000|2022-08-24 00:20:00|10898.2|10854.6|10901.6|10858|10910|10866.4|10894.7|10851.3|0
1661300700000|2022-08-24 00:25:00|10908|10864.4|10915.9|10872.3|10922.7|10879.1|10902.9|10859.3|0
1661301000000|2022-08-24 00:30:00|10914.1|10870.5|10932.2|10888.6|10935.3|10891.7|10911.8|10868.2|0
1661301300000|2022-08-24 00:35:00|10936|10892.4|10951.2|10907.4|10951.2|10907.4|10932.5|10888.9|0
1661301600000|2022-08-24 00:40:00|10944.6|10901|10943.3|10899.7|10955.8|10912|10941.9|10898.3|0
1661301900000|2022-08-24 00:45:00|10959.5|10915.7|10960.2|10916.4|10966.4|10922.6|10956.4|10912.6|0
1661302200000|2022-08-24 00:50:00|10947.3|10903.5|10972.5|10928.7|10972.5|10928.7|10947.3|10903.5|0
1661302500000|2022-08-24 00:55:00|10974.6|10930.8|10976|10932.2|10986.1|10942.3|10962.4|10918.6|0
1661302800000|2022-08-24 01:00:00|10979.7|10935.9|10976.6|10932.8|10992.2|10948.4|10976.4|10932.6|0
1661303100000|2022-08-24 01:05:00|10974.1|10930.3|10990.2|10946.4|10990.2|10946.4|10974.1|10930.3|0
1661303400000|2022-08-24 01:10:00|10989.3|10945.5|10980.9|10937.1|10989.5|10945.7|10974.4|10930.6|0
1661303700000|2022-08-24 01:15:00|10981.4|10937.6|10978.1|10934.3|10985.5|10941.7|10973.6|10929.8|0
1661304000000|2022-08-24 01:20:00|10980.2|10936.4|10965.7|10921.9|10980.2|10936.4|10950.2|10906.4|0
1661304300000|2022-08-24 01:25:00|10967.5|10923.7|10963.8|10920|10971.6|10927.8|10963.8|10920|0
1661304600000|2022-08-24 01:30:00|10964.2|10920.4|10966.6|10922.8|10978.6|10934.8|10963.4|10919.6|0
1661304900000|2022-08-24 01:35:00|10971.3|10927.5|10975.3|10931.5|10977.3|10933.5|10970.7|10926.9|0
1661305200000|2022-08-24 01:40:00|10964.5|10920.7|10950.1|10906.3|10964.9|10921.1|10950.1|10906.3|0
1661305500000|2022-08-24 01:45:00|10955.5|10911.7|10929.5|10885.9|10955.5|10911.7|10929.5|10885.9|0
1661305800000|2022-08-24 01:50:00|10925.1|10881.5|10918.5|10874.9|10936.6|10893|10918.5|10874.9|0
1661306100000|2022-08-24 01:55:00|10922.4|10878.8|10940.6|10897|10945.4|10901.8|10922.4|10878.8|0
1661306400000|2022-08-24 02:00:00|10936.8|10893.2|10950|10906.2|10950|10906.2|10932|10888.4|0
1661306700000|2022-08-24 02:05:00|10950.4|10906.6|10929.6|10886|10950.4|10906.6|10929.6|10886|0
1661307000000|2022-08-24 02:10:00|10930|10886.4|10929.8|10886.2|10931|10887.4|10924.3|10880.7|0
1661307300000|2022-08-24 02:15:00|10932|10888.4|10906.4|10862.8|10932|10888.4|10903.9|10860.3|0
1661307600000|2022-08-24 02:20:00|10904.8|10861.2|10921.8|10878.2|10926.1|10882.5|10904.8|10861.2|0
1661307900000|2022-08-24 02:25:00|10914.4|10870.8|10921.9|10878.3|10921.9|10878.3|10908.8|10865.2|0
1661308200000|2022-08-24 02:30:00|10931.2|10887.6|10916.6|10873|10931.2|10887.6|10908.9|10865.3|0
1661308500000|2022-08-24 02:35:00|10915|10871.4|10907.1|10863.5|10915|10871.4|10903.7|10860.1|0
1661308800000|2022-08-24 02:40:00|10906.1|10862.5|10918.2|10874.6|10918.2|10874.6|10906.1|10862.5|0
1661309100000|2022-08-24 02:45:00|10920.9|10877.3|10919|10875.4|10921.9|10878.3|10913.2|10869.6|0
1661309400000|2022-08-24 02:50:00|10921.5|10877.9|10923|10879.4|10926.3|10882.7|10919.6|10876|0
1661309700000|2022-08-24 02:55:00|10921.6|10878|10928.3|10884.7|10928.9|10885.3|10921.6|10878|0
1661310000000|2022-08-24 03:00:00|10927.2|10883.6|10933.5|10889.9|10940.5|10896.9|10927.2|10883.6|0
1661310300000|2022-08-24 03:05:00|10931.8|10888.2|10938.2|10894.6|10938.2|10894.6|10929.4|10885.8|0
1661310600000|2022-08-24 03:10:00|10940.4|10896.8|10926.9|10883.3|10944.2|10900.6|10926.9|10883.3|0
1661310900000|2022-08-24 03:15:00|10929.4|10885.8|10935.4|10891.8|10938.5|10894.9|10927.7|10884.1|0
1661311200000|2022-08-24 03:20:00|10936.7|10893.1|10945.7|10902.1|10945.7|10902.1|10933.8|10890.2|0
1661311500000|2022-08-24 03:25:00|10944.6|10901|10939|10895.4|10948.9|10905.1|10938.8|10895.2|0
1661311800000|2022-08-24 03:30:00|10940.4|10896.8|10955.7|10911.9|10955.7|10911.9|10940.4|10896.8|0
1661312100000|2022-08-24 03:35:00|10955.5|10911.7|10962.9|10919.1|10962.9|10919.1|10955.5|10911.7|0
1661312400000|2022-08-24 03:40:00|10962.8|10919|10963.2|10919.4|10965.4|10921.6|10961.4|10917.6|0
1661312700000|2022-08-24 03:45:00|10963.3|10919.5|10962.3|10918.5|10963.3|10919.5|10956.4|10912.6|0
1661313000000|2022-08-24 03:50:00|10960.4|10916.6|10967.8|10924|10968|10924.2|10960.3|10916.5|0
1661313300000|2022-08-24 03:55:00|10968.4|10924.6|10959.2|10915.4|10968.4|10924.6|10958.4|10914.6|0
1661313600000|2022-08-24 04:00:00|10960.4|10916.6|10949.8|10906|10960.4|10916.6|10949.8|10906|0
1661313900000|2022-08-24 04:05:00|10950.5|10906.7|10941.9|10898.3|10950.5|10906.7|10939.7|10896.1|0
1661314200000|2022-08-24 04:10:00|10944|10900.4|10941.8|10898.2|10944|10900.4|10940.6|10897|0
1661314500000|2022-08-24 04:15:00|10944.9|10901.3|10949.5|10905.7|10951.2|10907.4|10942.9|10899.3|0
1661314800000|2022-08-24 04:20:00|10951.8|10908|10957.6|10913.8|10961.5|10917.7|10951.8|10908|0
1661315100000|2022-08-24 04:25:00|10957.5|10913.7|10961.7|10917.9|10961.7|10917.9|10957.5|10913.7|0
1661315400000|2022-08-24 04:30:00|10959.6|10915.8|10962.3|10918.5|10962.3|10918.5|10957.4|10913.6|0
1661315700000|2022-08-24 04:35:00|10961.2|10917.4|10955.9|10912.1|10965.5|10921.7|10954.6|10910.8|0
1661316000000|2022-08-24 04:40:00|10955.2|10911.4|10953.5|10909.7|10955.5|10911.7|10950.6|10906.8|0
1661316300000|2022-08-24 04:45:00|10956.8|10913|10957.6|10913.8|10957.6|10913.8|10952|10908.2|0
1661316600000|2022-08-24 04:50:00|10957.2|10913.4|10968.7|10924.9|10969.5|10925.7|10957.2|10913.4|0
1661316900000|2022-08-24 04:55:00|10974.4|10930.6|10974.3|10930.5|10976.7|10932.9|10974.3|10930.5|0
1661317200000|2022-08-24 05:00:00|10977.1|10933.3|10995.4|10951.6|10995.4|10951.6|10977.1|10933.3|0
1661317500000|2022-08-24 05:05:00|10992|10948.2|10994.4|10950.6|10994.4|10950.6|10988.5|10944.7|0
1661317800000|2022-08-24 05:10:00|10994.7|10950.9|10999.5|10955.5|10999.5|10955.5|10994|10950.2|0
1661318100000|2022-08-24 05:15:00|11000|10956|10997.5|10953.5|11002.5|10958.5|10997.5|10953.5|0
1661318400000|2022-08-24 05:20:00|10991.4|10947.6|10980.5|10936.7|10991.4|10947.6|10980.4|10936.6|0
1661318700000|2022-08-24 05:25:00|10983|10939.2|10995.4|10951.6|10995.4|10951.6|10981.3|10937.5|0
1661319000000|2022-08-24 05:30:00|10996.2|10952.4|11007.7|10963.7|11013.5|10969.5|10994.9|10951.1|0
1661319300000|2022-08-24 05:35:00|11012.4|10968.4|11020.8|10976.8|11020.8|10976.8|11011.1|10967.1|0
1661319600000|2022-08-24 05:40:00|11021.8|10977.8|11033.3|10989.3|11033.3|10989.3|11020.3|10976.3|0
1661319900000|2022-08-24 05:45:00|11034.8|10990.8|11030.2|10986.2|11034.8|10990.8|11021.7|10977.7|0
1661320200000|2022-08-24 05:50:00|11031.3|10987.3|11029.6|10985.6|11037.2|10993.2|11027|10983|0
1661320500000|2022-08-24 05:55:00|11029.1|10985.1|11030.5|10986.5|11034.9|10990.9|11019.6|10975.6|0
1661386200000|2022-08-25 00:10:00|11259|11214|11262|11217|11319.2|11274|11240.7|11195.9|0
1661386500000|2022-08-25 00:15:00|11258.7|11213.7|11270.2|11225.2|11270.2|11225.2|11238.4|11193.6|0
1661386800000|2022-08-25 00:20:00|11266.1|11221.1|11252.4|11207.4|11273.8|11228.8|11242.8|11198|0
1661387100000|2022-08-25 00:25:00|11261.9|11216.9|11245.5|11200.7|11269.6|11224.6|11237|11192.2|0
1661387400000|2022-08-25 00:30:00|11239.7|11194.9|11233.5|11188.7|11253.9|11208.9|11233.5|11188.7|0
1661387700000|2022-08-25 00:35:00|11230.5|11185.7|11262.9|11217.9|11265.4|11220.4|11230.5|11185.7|0
1661388000000|2022-08-25 00:40:00|11260.8|11215.8|11261.2|11216.2|11264.4|11219.4|11256.9|11211.9|0
1661388300000|2022-08-25 00:45:00|11258.1|11213.1|11276.4|11231.4|11283.7|11238.7|11258.1|11213.1|0
1661388600000|2022-08-25 00:50:00|11277.8|11232.8|11291.7|11246.7|11291.9|11246.9|11277.2|11232.2|0
1661388900000|2022-08-25 00:55:00|11296.4|11251.4|11298|11252.8|11298|11252.8|11284.3|11239.3|0
1661389200000|2022-08-25 01:00:00|11300.2|11255|11304.9|11259.7|11308.6|11263.4|11300.2|11255|0
1661389500000|2022-08-25 01:05:00|11305.5|11260.3|11298.4|11253.2|11305.5|11260.3|11296.3|11251.3|0
1661389800000|2022-08-25 01:10:00|11310.7|11265.5|11311.1|11265.9|11312.8|11267.6|11302.1|11256.9|0
1661390100000|2022-08-25 01:15:00|11311|11265.8|11315.4|11270.2|11319.5|11274.3|11310.3|11265.1|0
1661390400000|2022-08-25 01:20:00|11318.5|11273.3|11315.4|11270.2|11323.2|11278|11315.1|11269.9|0
1661390700000|2022-08-25 01:25:00|11308.1|11262.9|11317.3|11272.1|11321.3|11276.1|11308.1|11262.9|0
1661391000000|2022-08-25 01:30:00|11304.6|11259.4|11297.1|11252.1|11312.3|11267.1|11293.6|11248.6|0
1661391300000|2022-08-25 01:35:00|11291.8|11246.8|11290|11245|11297.1|11252.1|11283.2|11238.2|0
1661391600000|2022-08-25 01:40:00|11284.5|11239.5|11252.4|11207.4|11285.5|11240.5|11252.4|11207.4|0
1661391900000|2022-08-25 01:45:00|11251.4|11206.4|11281|11236|11281.3|11236.3|11251.4|11206.4|0
1661392200000|2022-08-25 01:50:00|11279.8|11234.8|11275.4|11230.4|11279.8|11234.8|11262.8|11217.8|0
1661392500000|2022-08-25 01:55:00|11273.6|11228.6|11267|11222|11274.5|11229.5|11252.5|11207.5|0
1661392800000|2022-08-25 02:00:00|11266.4|11221.4|11272.1|11227.1|11276.1|11231.1|11264.2|11219.2|0
1661393100000|2022-08-25 02:05:00|11271.3|11226.3|11265.1|11220.1|11277.8|11232.8|11263.2|11218.2|0
1661393400000|2022-08-25 02:10:00|11264.4|11219.4|11260.2|11215.2|11264.4|11219.4|11258.7|11213.7|0
1661393700000|2022-08-25 02:15:00|11260.4|11215.4|11262.2|11217.2|11265.9|11220.9|11259.7|11214.7|0
1661394000000|2022-08-25 02:20:00|11259.4|11214.4|11277.2|11232.2|11277.2|11232.2|11259.4|11214.4|0
1661394300000|2022-08-25 02:25:00|11277|11232|11281|11236|11281|11236|11275.5|11230.5|0
1661394600000|2022-08-25 02:30:00|11277.6|11232.6|11289.9|11244.9|11293.5|11248.5|11276.5|11231.5|0
1661394900000|2022-08-25 02:35:00|11289.7|11244.7|11285.9|11240.9|11295.8|11250.8|11285.9|11240.9|0
1661395200000|2022-08-25 02:40:00|11284.6|11239.6|11278.9|11233.9|11285.4|11240.4|11278.9|11233.9|0
1661395500000|2022-08-25 02:45:00|11281.4|11236.4|11273.9|11228.9|11281.9|11236.9|11273.7|11228.7|0
1661395800000|2022-08-25 02:50:00|11274.4|11229.4|11272.7|11227.7|11279.6|11234.6|11272.7|11227.7|0
1661396100000|2022-08-25 02:55:00|11273.5|11228.5|11274.4|11229.4|11278.3|11233.3|11273.5|11228.5|0
1661396400000|2022-08-25 03:00:00|11272.4|11227.4|11271.2|11226.2|11273.5|11228.5|11267.1|11222.1|0
1661396700000|2022-08-25 03:05:00|11277.2|11232.2|11270.5|11225.5|11277.2|11232.2|11260.8|11215.8|0
1661397000000|2022-08-25 03:10:00|11275.9|11230.9|11271.8|11226.8|11283.2|11238.2|11271.8|11226.8|0
1661397300000|2022-08-25 03:15:00|11277.7|11232.7|11267.9|11222.9|11281.9|11236.9|11267.9|11222.9|0
1661397600000|2022-08-25 03:20:00|11267|11222|11267.4|11222.4|11273.2|11228.2|11266.7|11221.7|0
1661397900000|2022-08-25 03:25:00|11269.6|11224.6|11266.8|11221.8|11269.6|11224.6|11264.2|11219.2|0
1661398200000|2022-08-25 03:30:00|11265.7|11220.7|11255.7|11210.7|11266.3|11221.3|11255.4|11210.4|0
1661398500000|2022-08-25 03:35:00|11256.6|11211.6|11242.7|11197.9|11261.3|11216.3|11241.2|11196.4|0
1661398800000|2022-08-25 03:40:00|11240.5|11195.7|11232.2|11187.4|11244.3|11199.5|11232.2|11187.4|0
1661399100000|2022-08-25 03:45:00|11232|11187.2|11222.5|11177.7|11232|11187.2|11213.7|11168.9|0
1661399400000|2022-08-25 03:50:00|11221.8|11177|11234.8|11190|11234.8|11190|11218.8|11174|0
1661399700000|2022-08-25 03:55:00|11235.7|11190.9|11238.1|11193.3|11240|11195.2|11234.1|11189.3|0
1661400000000|2022-08-25 04:00:00|11233.6|11188.8|11242.4|11197.6|11244.5|11199.7|11233.6|11188.8|0
1661400300000|2022-08-25 04:05:00|11243.7|11198.9|11230.9|11186.1|11243.7|11198.9|11230.9|11186.1|0
1661400600000|2022-08-25 04:10:00|11225.4|11180.6|11231.6|11186.8|11234|11189.2|11225.4|11180.6|0
1661400900000|2022-08-25 04:15:00|11231.4|11186.6|11228.2|11183.4|11231.4|11186.6|11224.8|11180|0
1661401200000|2022-08-25 04:20:00|11229.3|11184.5|11224.6|11179.8|11229.9|11185.1|11224|11179.2|0
1661401500000|2022-08-25 04:25:00|11225.4|11180.6|11229.2|11184.4|11232.1|11187.3|11225.4|11180.6|0
1661401800000|2022-08-25 04:30:00|11224|11179.2|11226.1|11181.3|11233.5|11188.7|11222.6|11177.8|0
1661402100000|2022-08-25 04:35:00|11226.4|11181.6|11223.9|11179.1|11226.5|11181.7|11221.9|11177.1|0
1661402400000|2022-08-25 04:40:00|11225.8|11181|11200|11155.2|11225.8|11181|11200|11155.2|0
1661402700000|2022-08-25 04:45:00|11201.8|11157|11204.7|11159.9|11211.7|11166.9|11201.8|11157|0
1661403000000|2022-08-25 04:50:00|11205.7|11160.9|11213.7|11168.9|11213.7|11168.9|11205.7|11160.9|0
1661403300000|2022-08-25 04:55:00|11214.6|11169.8|11219.4|11174.6|11226.9|11182.1|11214.6|11169.8|0
1661403600000|2022-08-25 05:00:00|11220.9|11176.1|11234.7|11189.9|11234.9|11190.1|11220|11175.2|0
1661403900000|2022-08-25 05:05:00|11233|11188.2|11229.6|11184.8|11237.5|11192.7|11229.6|11184.8|0
1661404200000|2022-08-25 05:10:00|11226.4|11181.6|11238.3|11193.5|11240.5|11195.7|11225.2|11180.4|0
1661404500000|2022-08-25 05:15:00|11237.4|11192.6|11240.4|11195.6|11241.4|11196.6|11229.2|11184.4|0
1661404800000|2022-08-25 05:20:00|11239.9|11195.1|11245.1|11200.3|11245.1|11200.3|11239.9|11195.1|0
1661405100000|2022-08-25 05:25:00|11249.8|11204.8|11246.7|11201.9|11251.7|11206.7|11242.4|11197.6|0
1661405400000|2022-08-25 05:30:00|11246.9|11202.1|11230.5|11185.7|11247.2|11202.4|11225.7|11180.9|0
1661405700000|2022-08-25 05:35:00|11231|11186.2|11228.9|11184.1|11236.1|11191.3|11228|11183.2|0
1661406000000|2022-08-25 05:40:00|11233.6|11188.8|11238.9|11194.1|11238.9|11194.1|11222.4|11177.6|0
1661406300000|2022-08-25 05:45:00|11237.1|11192.3|11232.5|11187.7|11243.4|11198.6|11232.5|11187.7|0
1661406600000|2022-08-25 05:50:00|11230.9|11186.1|11214.2|11169.4|11231.6|11186.8|11214.2|11169.4|0
1661406900000|2022-08-25 05:55:00|11215.2|11170.4|11226.7|11181.9|11226.7|11181.9|11212.6|11167.8|0
1661472600000|2022-08-26 00:10:00|11154.3|11109.7|11171.9|11127.3|11171.9|11127.3|11120.7|11076.3|0
1661472900000|2022-08-26 00:15:00|11179.6|11135|11176.8|11132.2|11186.8|11142.2|11176.6|11132|0
1661473200000|2022-08-26 00:20:00|11179.3|11134.7|11193.7|11149.1|11204|11159.2|11179.3|11134.7|0
1661473500000|2022-08-26 00:25:00|11203.1|11158.3|11233|11188.2|11233|11188.2|11203.1|11158.3|0
1661473800000|2022-08-26 00:30:00|11230.4|11185.6|11232|11187.2|11232|11187.2|11215.6|11170.8|0
1661474100000|2022-08-26 00:35:00|11237|11192.2|11251.8|11206.8|11263|11218|11236.5|11191.7|0
1661474400000|2022-08-26 00:40:00|11256.6|11211.6|11270.1|11225.1|11270.1|11225.1|11249.6|11204.6|0
1661474700000|2022-08-26 00:45:00|11274.2|11229.2|11309.8|11264.6|11309.8|11264.6|11272.8|11227.8|0
1661475000000|2022-08-26 00:50:00|11308.6|11263.4|11303.5|11258.3|11320.2|11275|11299.2|11254|0
1661475300000|2022-08-26 00:55:00|11301.3|11256.1|11293|11248|11302.5|11257.3|11291.9|11246.9|0
1661475600000|2022-08-26 01:00:00|11292.8|11247.8|11291.2|11246.2|11292.8|11247.8|11284.9|11239.9|0
1661475900000|2022-08-26 01:05:00|11287.6|11242.6|11292.7|11247.7|11292.7|11247.7|11281.9|11236.9|0
1661476200000|2022-08-26 01:10:00|11291.1|11246.1|11301.5|11256.3|11301.5|11256.3|11287.8|11242.8|0
1661476500000|2022-08-26 01:15:00|11312.6|11267.4|11316.4|11271.2|11320.5|11275.3|11312.6|11267.4|0
1661476800000|2022-08-26 01:20:00|11311.6|11266.4|11325.4|11280.2|11327|11281.8|11311.6|11266.4|0
1661477100000|2022-08-26 01:25:00|11317.7|11272.5|11323.3|11278.1|11323.4|11278.2|11316.6|11271.4|0
1661477400000|2022-08-26 01:30:00|11324.4|11279.2|11320.2|11275|11326.4|11281.2|11320.2|11275|0
1661477700000|2022-08-26 01:35:00|11321.8|11276.6|11323.5|11278.3|11326.1|11280.9|11316.3|11271.1|0
1661478000000|2022-08-26 01:40:00|11321.4|11276.2|11319.3|11274.1|11322.2|11277|11312.9|11267.7|0
1661478300000|2022-08-26 01:45:00|11315.6|11270.4|11317.4|11272.2|11317.4|11272.2|11307.4|11262.2|0
1661478600000|2022-08-26 01:50:00|11318.2|11273|11316.7|11271.5|11318.2|11273|11302.2|11257|0
1661478900000|2022-08-26 01:55:00|11323.4|11278.2|11336|11290.8|11337.4|11292.2|11323.4|11278.2|0
1661479200000|2022-08-26 02:00:00|11335|11289.8|11336.5|11291.3|11351.5|11306.1|11334.6|11289.4|0
1661479500000|2022-08-26 02:05:00|11337|11291.8|11353|11307.6|11353|11307.6|11329.8|11284.6|0
1661479800000|2022-08-26 02:10:00|11355.9|11310.5|11338.3|11293.1|11355.9|11310.5|11334|11288.8|0
1661480100000|2022-08-26 02:15:00|11340.8|11295.6|11337.8|11292.6|11350.6|11305.2|11337.8|11292.6|0
1661480400000|2022-08-26 02:20:00|11339.2|11294|11346.3|11301.1|11346.3|11301.1|11336.8|11291.6|0
1661480700000|2022-08-26 02:25:00|11344.9|11299.7|11343.1|11297.9|11344.9|11299.7|11337.8|11292.6|0
1661481000000|2022-08-26 02:30:00|11341.4|11296.2|11346.8|11301.6|11347|11301.8|11341.4|11296.2|0
1661481300000|2022-08-26 02:35:00|11348.1|11302.7|11343.4|11298.2|11354.5|11309.1|11343.4|11298.2|0
1661481600000|2022-08-26 02:40:00|11345.1|11299.9|11352.6|11307.2|11353.5|11308.1|11345.1|11299.9|0
1661481900000|2022-08-26 02:45:00|11352|11306.6|11351.8|11306.4|11354|11308.6|11349.2|11303.8|0
1661482200000|2022-08-26 02:50:00|11352.3|11306.9|11343.9|11298.7|11352.3|11306.9|11342.3|11297.1|0
1661482500000|2022-08-26 02:55:00|11347.1|11301.9|11346|11300.8|11350.1|11304.7|11346|11300.8|0
1661482800000|2022-08-26 03:00:00|11346.3|11301.1|11346.3|11301.1|11351.8|11306.4|11345.5|11300.3|0
1661483100000|2022-08-26 03:05:00|11350.9|11305.5|11343|11297.8|11350.9|11305.5|11343|11297.8|0
1661483400000|2022-08-26 03:10:00|11337.3|11292.1|11348.1|11302.7|11349.7|11304.3|11337.3|11292.1|0
1661483700000|2022-08-26 03:15:00|11350|11304.6|11344.2|11299|11350|11304.6|11341.6|11296.4|0
1661484000000|2022-08-26 03:20:00|11343.3|11298.1|11341.9|11296.7|11347.1|11301.9|11340.3|11295.1|0
1661484300000|2022-08-26 03:25:00|11340.3|11295.1|11345.3|11300.1|11345.7|11300.5|11338|11292.8|0
1661484600000|2022-08-26 03:30:00|11342.4|11297.2|11345.7|11300.5|11347.3|11302.1|11342.4|11297.2|0
1661484900000|2022-08-26 03:35:00|11346.8|11301.6|11347.2|11302|11353.3|11307.9|11346|11300.8|0
1661485200000|2022-08-26 03:40:00|11348.2|11302.8|11350.8|11305.4|11351.8|11306.4|11345.8|11300.6|0
1661485500000|2022-08-26 03:45:00|11351.5|11306.1|11351.8|11306.4|11352.9|11307.5|11348|11302.6|0
1661485800000|2022-08-26 03:50:00|11348.1|11302.7|11344.7|11299.5|11352.1|11306.7|11340.6|11295.4|0
1661486100000|2022-08-26 03:55:00|11346.7|11301.5|11342.6|11297.4|11349|11303.6|11340.4|11295.2|0
1661486400000|2022-08-26 04:00:00|11342.3|11297.1|11338.7|11293.5|11342.7|11297.5|11333.9|11288.7|0
1661486700000|2022-08-26 04:05:00|11337.6|11292.4|11311.4|11266.2|11337.6|11292.4|11307.4|11262.2|0
1661487000000|2022-08-26 04:10:00|11310.7|11265.5|11323.5|11278.3|11323.5|11278.3|11306.6|11261.4|0
1661487300000|2022-08-26 04:15:00|11326.2|11281|11330|11284.8|11330|11284.8|11318.9|11273.7|0
1661487600000|2022-08-26 04:20:00|11332.8|11287.6|11343.3|11298.1|11343.3|11298.1|11332.4|11287.2|0
1661487900000|2022-08-26 04:25:00|11347.1|11301.9|11358.2|11312.8|11361.2|11315.8|11346.2|11301|0
1661488200000|2022-08-26 04:30:00|11359.2|11313.8|11355.1|11309.7|11366.1|11320.7|11354.3|11308.9|0
1661488500000|2022-08-26 04:35:00|11355.2|11309.8|11359.4|11314|11363.9|11318.5|11354|11308.6|0
1661488800000|2022-08-26 04:40:00|11359.3|11313.9|11362.7|11317.3|11363.6|11318.2|11358.8|11313.4|0
1661489100000|2022-08-26 04:45:00|11360|11314.6|11359.5|11314.1|11361.7|11316.3|11358|11312.6|0
1661489400000|2022-08-26 04:50:00|11361.5|11316.1|11364.3|11318.9|11366.2|11320.8|11360.1|11314.7|0
1661489700000|2022-08-26 04:55:00|11366.2|11320.8|11370.6|11325.2|11370.6|11325.2|11364|11318.6|0
1661490000000|2022-08-26 05:00:00|11371.7|11326.3|11350.4|11305|11371.7|11326.3|11350.4|11305|0
1661490300000|2022-08-26 05:05:00|11349.9|11304.5|11354.3|11308.9|11354.3|11308.9|11346.2|11301|0
1661490600000|2022-08-26 05:10:00|11354.4|11309|11364.2|11318.8|11364.2|11318.8|11354.4|11309|0
1661490900000|2022-08-26 05:15:00|11360.9|11315.5|11359.6|11314.2|11360.9|11315.5|11352.8|11307.4|0
1661491200000|2022-08-26 05:20:00|11356.4|11311|11365|11319.6|11366.6|11321.2|11356.4|11311|0
1661491500000|2022-08-26 05:25:00|11365.5|11320.1|11367.2|11321.8|11367.2|11321.8|11359.8|11314.4|0
1661491800000|2022-08-26 05:30:00|11366.2|11320.8|11384.2|11338.8|11384.2|11338.8|11365.7|11320.3|0
1661492100000|2022-08-26 05:35:00|11385.3|11339.9|11379.2|11333.8|11392.1|11346.7|11378|11332.6|0
1661492400000|2022-08-26 05:40:00|11377|11331.6|11384.5|11339.1|11386.3|11340.9|11377|11331.6|0
1661492700000|2022-08-26 05:45:00|11389.3|11343.9|11389.7|11344.3|11400.1|11354.5|11389|11343.6|0
1661493000000|2022-08-26 05:50:00|11391.2|11345.8|11396.5|11351.1|11397.9|11352.3|11389.1|11343.7|0
1661493300000|2022-08-26 05:55:00|11395.4|11350|11389.2|11343.8|11396.2|11350.8|11388.8|11343.4|0
1661731800000|2022-08-29 00:10:00|11156.8|11112.2|11138.1|11093.7|11156.8|11112.2|11102|11057.6|0
1661732100000|2022-08-29 00:15:00|11144|11099.6|11110.7|11066.3|11144|11099.6|11083.8|11039.6|0
1661732400000|2022-08-29 00:20:00|11110.1|11065.7|11108.5|11064.1|11158|11113.4|11100|11055.6|0
1661732700000|2022-08-29 00:25:00|11108.2|11063.8|11132.6|11088.2|11140|11095.6|11101.5|11057.1|0
1661733000000|2022-08-29 00:30:00|11128.6|11084.2|11121.1|11076.7|11142|11097.6|11117.5|11073.1|0
1661733300000|2022-08-29 00:35:00|11120.2|11075.8|11153.5|11108.9|11153.5|11108.9|11120.2|11075.8|0
1661733600000|2022-08-29 00:40:00|11141.8|11097.4|11108.9|11064.5|11141.8|11097.4|11103.3|11058.9|0
1661733900000|2022-08-29 00:45:00|11107.9|11063.5|11096.3|11052.1|11107.9|11063.5|11091.3|11047.1|0
1661734200000|2022-08-29 00:50:00|11102.8|11058.4|11095.1|11050.9|11115.7|11071.3|11094.3|11050.1|0
1661734500000|2022-08-29 00:55:00|11090.9|11046.7|11113.7|11069.3|11113.7|11069.3|11084.7|11040.5|0
1661734800000|2022-08-29 01:00:00|11109.3|11064.9|11112.8|11068.4|11114.2|11069.8|11099.7|11055.3|0
1661735100000|2022-08-29 01:05:00|11112.5|11068.1|11135.3|11090.9|11135.3|11090.9|11105.7|11061.3|0
1661735400000|2022-08-29 01:10:00|11134.1|11089.7|11072.3|11028.1|11134.1|11089.7|11072.3|11028.1|0
1661735700000|2022-08-29 01:15:00|11072.6|11028.4|11057.7|11013.5|11076.8|11032.6|11057.7|11013.5|0
1661736000000|2022-08-29 01:20:00|11072|11027.8|11068.2|11024|11072|11027.8|11061.1|11016.9|0
1661736300000|2022-08-29 01:25:00|11071.5|11027.3|11064.3|11020.1|11075|11030.8|11063.7|11019.5|0
1661736600000|2022-08-29 01:30:00|11072.8|11028.6|11093.4|11049.2|11093.4|11049.2|11065.4|11021.2|0
1661736900000|2022-08-29 01:35:00|11096.7|11052.5|11082.3|11038.1|11096.7|11052.5|11075.9|11031.7|0
1661737200000|2022-08-29 01:40:00|11083.1|11038.9|11057.2|11013|11084.5|11040.3|11057.2|11013|0
1661737500000|2022-08-29 01:45:00|11061.6|11017.4|11062.9|11018.7|11081.1|11036.9|11061.6|11017.4|0
1661737800000|2022-08-29 01:50:00|11061.4|11017.2|11090.5|11046.3|11090.5|11046.3|11061.4|11017.2|0
1661738100000|2022-08-29 01:55:00|11085.7|11041.5|11065.5|11021.3|11085.7|11041.5|11064.7|11020.5|0
1661738400000|2022-08-29 02:00:00|11072.8|11028.6|11078.7|11034.5|11080.8|11036.6|11065.1|11020.9|0
1661738700000|2022-08-29 02:05:00|11078.1|11033.9|11103.2|11058.8|11115.2|11070.8|11078.1|11033.9|0
1661739000000|2022-08-29 02:10:00|11101.7|11057.3|11092.9|11048.7|11101.7|11057.3|11089.8|11045.6|0
1661739300000|2022-08-29 02:15:00|11094.8|11050.6|11112.8|11068.4|11112.8|11068.4|11094.8|11050.6|0
1661739600000|2022-08-29 02:20:00|11114|11069.6|11098.7|11054.3|11121.1|11076.7|11098.7|11054.3|0
1661739900000|2022-08-29 02:25:00|11099.8|11055.4|11108|11063.6|11111.5|11067.1|11098.6|11054.2|0
1661740200000|2022-08-29 02:30:00|11108.1|11063.7|11094|11049.8|11108.1|11063.7|11080.7|11036.5|0
1661740500000|2022-08-29 02:35:00|11096.5|11052.3|11094.2|11050|11110.9|11066.5|11092.1|11047.9|0
1661740800000|2022-08-29 02:40:00|11095.5|11051.3|11112.5|11068.1|11117.1|11072.7|11095.5|11051.3|0
1661741100000|2022-08-29 02:45:00|11111.4|11067|11113.4|11069|11117.7|11073.3|11108.4|11064|0
1661741400000|2022-08-29 02:50:00|11115.3|11070.9|11121.2|11076.8|11121.2|11076.8|11113.1|11068.7|0
1661741700000|2022-08-29 02:55:00|11133.7|11089.3|11120.3|11075.9|11133.7|11089.3|11120.3|11075.9|0
1661742000000|2022-08-29 03:00:00|11120.7|11076.3|11120.8|11076.4|11120.8|11076.4|11112.4|11068|0
1661742300000|2022-08-29 03:05:00|11124.6|11080.2|11138.9|11094.5|11138.9|11094.5|11124.5|11080.1|0
1661742600000|2022-08-29 03:10:00|11137.1|11092.7|11145.7|11101.3|11145.7|11101.3|11137.1|11092.7|0
1661742900000|2022-08-29 03:15:00|11146|11101.6|11149.7|11105.1|11149.7|11105.1|11139|11094.6|0
1661743200000|2022-08-29 03:20:00|11146.8|11102.4|11146.8|11102.4|11147.3|11102.8|11144.5|11100.1|0
1661743500000|2022-08-29 03:25:00|11141.6|11097.2|11147.1|11102.7|11152.4|11107.8|11138.9|11094.5|0
1661743800000|2022-08-29 03:30:00|11149|11104.4|11151.9|11107.3|11151.9|11107.3|11140.1|11095.7|0
1661744100000|2022-08-29 03:35:00|11150.7|11106.1|11158.7|11114.1|11158.7|11114.1|11148.2|11103.6|0
1661744400000|2022-08-29 03:40:00|11157.8|11113.2|11145.1|11100.7|11157.8|11113.2|11145.1|11100.7|0
1661744700000|2022-08-29 03:45:00|11146.4|11102|11163.2|11118.6|11163.2|11118.6|11146.4|11102|0
1661745000000|2022-08-29 03:50:00|11168.7|11124.1|11167.7|11123.1|11168.7|11124.1|11157.5|11112.9|0
1661745300000|2022-08-29 03:55:00|11166.2|11121.6|11183.9|11139.3|11183.9|11139.3|11166.2|11121.6|0
1661745600000|2022-08-29 04:00:00|11183.2|11138.6|11192.1|11147.5|11192.1|11147.5|11180|11135.4|0
1661745900000|2022-08-29 04:05:00|11193.7|11149.1|11194.1|11149.5|11197.1|11152.5|11186.3|11141.7|0
1661746200000|2022-08-29 04:10:00|11190.3|11145.7|11193.9|11149.3|11197.5|11152.7|11190.3|11145.7|0
1661746500000|2022-08-29 04:15:00|11194.5|11149.9|11191.6|11147|11194.5|11149.9|11186.5|11141.9|0
1661746800000|2022-08-29 04:20:00|11190.2|11145.6|11191.6|11147|11191.6|11147|11183.7|11139.1|0
1661747100000|2022-08-29 04:25:00|11195.3|11150.7|11191.1|11146.5|11200|11155.2|11191.1|11146.5|0
1661747400000|2022-08-29 04:30:00|11188.2|11143.6|11214.8|11170|11216.5|11171.7|11183.2|11138.6|0
1661747700000|2022-08-29 04:35:00|11216.4|11171.6|11203.8|11159|11216.4|11171.6|11201.7|11156.9|0
1661748000000|2022-08-29 04:40:00|11203.3|11158.5|11201.3|11156.5|11205.5|11160.7|11200.2|11155.4|0
1661748300000|2022-08-29 04:45:00|11201.5|11156.7|11194.1|11149.5|11202|11157.2|11194.1|11149.5|0
1661748600000|2022-08-29 04:50:00|11200.3|11155.5|11198.3|11153.5|11200.3|11155.5|11193|11148.4|0
1661748900000|2022-08-29 04:55:00|11203.6|11158.8|11217.1|11172.3|11217.1|11172.3|11203.6|11158.8|0
1661749200000|2022-08-29 05:00:00|11215.7|11170.9|11203.3|11158.5|11224.2|11179.4|11203.3|11158.5|0
1661749500000|2022-08-29 05:05:00|11206.2|11161.4|11207.9|11163.1|11209.8|11165|11205|11160.2|0
1661749800000|2022-08-29 05:10:00|11201.7|11156.9|11206|11161.2|11206|11161.2|11200.7|11155.9|0
1661750100000|2022-08-29 05:15:00|11204.9|11160.1|11217.4|11172.6|11217.4|11172.6|11202.1|11157.3|0
1661750400000|2022-08-29 05:20:00|11223.3|11178.5|11217.5|11172.7|11223.7|11178.9|11212.6|11167.8|0
1661750700000|2022-08-29 05:25:00|11216|11171.2|11215.9|11171.1|11220.4|11175.6|11213.5|11168.7|0
1661751000000|2022-08-29 05:30:00|11218.3|11173.5|11223|11178.2|11224|11179.2|11215.4|11170.6|0
1661751300000|2022-08-29 05:35:00|11212.2|11167.4|11212|11167.2|11212.2|11167.4|11204.9|11160.1|0
1661751600000|2022-08-29 05:40:00|11211.5|11166.7|11196.2|11151.6|11211.5|11166.7|11195.8|11151.2|0
1661751900000|2022-08-29 05:45:00|11191.6|11147|11188.2|11143.6|11193|11148.4|11188.2|11143.6|0
1661752200000|2022-08-29 05:50:00|11189|11144.4|11181.4|11136.8|11189|11144.4|11173|11128.4|0
1661752500000|2022-08-29 05:55:00|11179.9|11135.3|11170.5|11125.9|11179.9|11135.3|11169.8|11125.2|0
1661818200000|2022-08-30 00:10:00|11465.9|11420.1|11515.2|11469.2|11534.5|11488.5|11464.9|11419.1|0
1661818500000|2022-08-30 00:15:00|11504.6|11458.6|11383.9|11338.5|11504.6|11458.6|11368.6|11323.2|0
1661818800000|2022-08-30 00:20:00|11389.5|11344.1|11420.8|11375.2|11432.2|11386.6|11389.5|11344.1|0
1661819100000|2022-08-30 00:25:00|11417.2|11371.6|11423.1|11377.5|11423.1|11377.5|11397.9|11352.3|0
1661819400000|2022-08-30 00:30:00|11436.9|11391.3|11408.1|11362.5|11436.9|11391.3|11406.3|11360.7|0
1661819700000|2022-08-30 00:35:00|11411.2|11365.6|11405.7|11360.1|11411.2|11365.6|11396.1|11350.7|0
1661820000000|2022-08-30 00:40:00|11403.3|11357.7|11418.9|11373.3|11418.9|11373.3|11397.2|11351.8|0
1661820300000|2022-08-30 00:45:00|11419.5|11373.9|11405.3|11359.7|11419.5|11373.9|11394.1|11348.7|0
1661820600000|2022-08-30 00:50:00|11415.4|11369.8|11427.2|11381.6|11436.8|11391.2|11405.8|11360.2|0
1661820900000|2022-08-30 00:55:00|11424.9|11379.3|11416.8|11371.2|11424.9|11379.3|11410|11364.4|0
1661821200000|2022-08-30 01:00:00|11415.6|11370|11408.2|11362.6|11417.4|11371.8|11405.2|11359.6|0
1661821500000|2022-08-30 01:05:00|11409.5|11363.9|11380.7|11335.3|11409.7|11364.1|11375.7|11330.3|0
1661821800000|2022-08-30 01:10:00|11379|11333.6|11368.8|11323.4|11394.5|11349.1|11362.8|11317.4|0
1661822100000|2022-08-30 01:15:00|11375.1|11329.7|11364.4|11319|11379.1|11333.7|11364.4|11319|0
1661822400000|2022-08-30 01:20:00|11362|11316.6|11361.9|11316.5|11362|11316.6|11340.9|11295.7|0
1661822700000|2022-08-30 01:25:00|11369.5|11324.1|11369.9|11324.5|11375.6|11330.2|11360.5|11315.1|0
1661823000000|2022-08-30 01:30:00|11367|11321.6|11380.9|11335.5|11380.9|11335.5|11364.6|11319.2|0
1661823300000|2022-08-30 01:35:00|11378.4|11333|11361|11315.6|11381.5|11336.1|11361|11315.6|0
1661823600000|2022-08-30 01:40:00|11355.8|11310.4|11355|11309.6|11370.2|11324.8|11349.4|11304|0
1661823900000|2022-08-30 01:45:00|11354.7|11309.3|11358.5|11313.1|11358.5|11313.1|11349.3|11303.9|0
1661824200000|2022-08-30 01:50:00|11359.8|11314.4|11388.7|11343.3|11388.7|11343.3|11359.8|11314.4|0
1661824500000|2022-08-30 01:55:00|11384|11338.6|11401.3|11355.7|11403.6|11358|11384|11338.6|0
1661824800000|2022-08-30 02:00:00|11399.1|11353.5|11378.7|11333.3|11402.6|11357|11377.4|11332|0
1661825100000|2022-08-30 02:05:00|11376.4|11331|11385|11339.6|11385|11339.6|11360.7|11315.3|0
1661825400000|2022-08-30 02:10:00|11392.5|11347.1|11392.7|11347.3|11398.4|11352.8|11392.5|11347.1|0
1661825700000|2022-08-30 02:15:00|11398.7|11353.1|11397.9|11352.3|11402.5|11356.9|11393.6|11348.2|0
1661826000000|2022-08-30 02:20:00|11396|11350.6|11393.4|11348|11402.7|11357.1|11393.4|11348|0
1661826300000|2022-08-30 02:25:00|11390.4|11345|11377.8|11332.4|11391|11345.6|11370.4|11325|0
1661826600000|2022-08-30 02:30:00|11377.3|11331.9|11374.1|11328.7|11382.5|11337.1|11374.1|11328.7|0
1661826900000|2022-08-30 02:35:00|11372.1|11326.7|11375|11329.6|11379|11333.6|11372|11326.6|0
1661827200000|2022-08-30 02:40:00|11373.7|11328.3|11403.8|11358.2|11403.8|11358.2|11373.7|11328.3|0
1661827500000|2022-08-30 02:45:00|11388.3|11342.9|11400.9|11355.3|11400.9|11355.3|11386.5|11341.1|0
1661827800000|2022-08-30 02:50:00|11402.1|11356.5|11392.7|11347.3|11403.2|11357.6|11388.8|11343.4|0
1661828100000|2022-08-30 02:55:00|11391.3|11345.9|11381|11335.6|11392.6|11347.2|11374.6|11329.2|0
1661828400000|2022-08-30 03:00:00|11382.9|11337.5|11379.1|11333.7|11382.9|11337.5|11377.2|11331.8|0
1661828700000|2022-08-30 03:05:00|11381.6|11336.2|11386.9|11341.5|11386.9|11341.5|11376.4|11331|0
1661829000000|2022-08-30 03:10:00|11389.3|11343.9|11402.1|11356.5|11403.9|11358.3|11389.3|11343.9|0
1661829300000|2022-08-30 03:15:00|11396.5|11351.1|11378|11332.6|11402.1|11356.5|11378|11332.6|0
1661829600000|2022-08-30 03:20:00|11379.9|11334.5|11389.5|11344.1|11389.5|11344.1|11379.9|11334.5|0
1661829900000|2022-08-30 03:25:00|11392.4|11347|11392.9|11347.5|11393.9|11348.5|11389.8|11344.4|0
1661830200000|2022-08-30 03:30:00|11395.8|11350.4|11399.2|11353.6|11400.7|11355.1|11395.8|11350.4|0
1661830500000|2022-08-30 03:35:00|11395.7|11350.3|11396.6|11351.2|11399|11353.4|11394.8|11349.4|0
1661830800000|2022-08-30 03:40:00|11395.8|11350.4|11392.6|11347.2|11400.1|11354.5|11390.7|11345.3|0
1661831100000|2022-08-30 03:45:00|11394.6|11349.2|11397.5|11352.1|11398.1|11352.5|11394.6|11349.2|0
1661831400000|2022-08-30 03:50:00|11395.6|11350.2|11382.3|11336.9|11395.6|11350.2|11374.6|11329.2|0
1661831700000|2022-08-30 03:55:00|11382.5|11337.1|11385.2|11339.8|11385.2|11339.8|11373.8|11328.4|0
1661832000000|2022-08-30 04:00:00|11395|11349.6|11377.3|11331.9|11396.9|11351.5|11377.3|11331.9|0
1661832300000|2022-08-30 04:05:00|11377.5|11332.1|11378.7|11333.3|11381.9|11336.5|11368.1|11322.7|0
1661832600000|2022-08-30 04:10:00|11372.6|11327.2|11372.8|11327.4|11374.6|11329.2|11369.2|11323.8|0
1661832900000|2022-08-30 04:15:00|11371.5|11326.1|11355.1|11309.7|11371.7|11326.3|11353|11307.6|0
1661833200000|2022-08-30 04:20:00|11356.9|11311.5|11362.7|11317.3|11363.8|11318.4|11355.7|11310.3|0
1661833500000|2022-08-30 04:25:00|11355.7|11310.3|11359.7|11314.3|11359.7|11314.3|11355.7|11310.3|0
1661833800000|2022-08-30 04:30:00|11366.7|11321.3|11350.5|11305.1|11367.9|11322.5|11346.6|11301.4|0
1661834100000|2022-08-30 04:35:00|11349.8|11304.4|11356.8|11311.4|11358.9|11313.5|11349.8|11304.4|0
1661834400000|2022-08-30 04:40:00|11356.5|11311.1|11355.6|11310.2|11361.3|11315.9|11355.6|11310.2|0
1661834700000|2022-08-30 04:45:00|11358.9|11313.5|11347.5|11302.3|11358.9|11313.5|11344.7|11299.5|0
1661835000000|2022-08-30 04:50:00|11345.2|11300|11339.1|11293.9|11345.2|11300|11332.4|11287.2|0
1661835300000|2022-08-30 04:55:00|11338.1|11292.9|11343.4|11298.2|11343.4|11298.2|11324.7|11279.5|0
1661835600000|2022-08-30 05:00:00|11342.1|11296.9|11360|11314.6|11360|11314.6|11341.7|11296.5|0
1661835900000|2022-08-30 05:05:00|11358.4|11313|11358.1|11312.7|11361.5|11316.1|11357.8|11312.4|0
1661836200000|2022-08-30 05:10:00|11367.1|11321.7|11367.3|11321.9|11367.3|11321.9|11362.8|11317.4|0
1661836500000|2022-08-30 05:15:00|11369.4|11324|11372.9|11327.5|11373.3|11327.9|11366.2|11320.8|0
1661836800000|2022-08-30 05:20:00|11373.4|11328|11362.1|11316.7|11376|11330.6|11362.1|11316.7|0
1661837100000|2022-08-30 05:25:00|11363.2|11317.8|11367.9|11322.5|11371|11325.6|11363.2|11317.8|0
1661837400000|2022-08-30 05:30:00|11366|11320.6|11366|11320.6|11367.1|11321.7|11363|11317.6|0
1661837700000|2022-08-30 05:35:00|11364.8|11319.4|11381.2|11335.8|11381.3|11335.9|11364.8|11319.4|0
1661838000000|2022-08-30 05:40:00|11385.7|11340.3|11382.1|11336.7|11392.1|11346.7|11380.5|11335.1|0
1661838300000|2022-08-30 05:45:00|11380.7|11335.3|11378.3|11332.9|11384.9|11339.5|11377.2|11331.8|0
1661838600000|2022-08-30 05:50:00|11377.9|11332.5|11380.4|11335|11384|11338.6|11377.9|11332.5|0
1661838900000|2022-08-30 05:55:00|11379.8|11334.4|11370.9|11325.5|11379.8|11334.4|11366.6|11321.2|0
1661904600000|2022-08-31 00:10:00|11076.2|11032|11029.6|10985.6|11076.2|11032|11029.6|10985.6|0
1661904900000|2022-08-31 00:15:00|11028|10984|11054.5|11010.3|11054.5|11010.3|11028|10984|0
1661905200000|2022-08-31 00:20:00|11051.8|11007.6|11050.1|11005.9|11066.8|11022.6|11050.1|11005.9|0
1661905500000|2022-08-31 00:25:00|11047.1|11003|11048.6|11004.4|11048.6|11004.4|11029|10985|0
1661905800000|2022-08-31 00:30:00|11044.1|11000.1|11012|10968|11044.1|11000.1|11012|10968|0
1661906100000|2022-08-31 00:35:00|11020.3|10976.3|11027.8|10983.8|11028.1|10984.1|11015.2|10971.2|0
1661906400000|2022-08-31 00:40:00|11019.7|10975.7|11036.7|10992.7|11036.7|10992.7|11011.5|10967.5|0
1661906700000|2022-08-31 00:45:00|11031.8|10987.8|11046.4|11002.4|11046.4|11002.4|11031.8|10987.8|0
1661907000000|2022-08-31 00:50:00|11044.2|11000.2|11039.4|10995.4|11044.2|11000.2|11031.2|10987.2|0
1661907300000|2022-08-31 00:55:00|11044.7|11000.7|11045.4|11001.4|11052.1|11007.9|11044.7|11000.7|0
1661907600000|2022-08-31 01:00:00|11048|11003.8|11039.4|10995.4|11048|11003.8|11037.5|10993.5|0
1661907900000|2022-08-31 01:05:00|11042.6|10998.6|11040.2|10996.2|11043.1|10999.1|11027.8|10983.8|0
1661908200000|2022-08-31 01:10:00|11040.4|10996.4|11028.2|10984.2|11041.6|10997.6|11028.2|10984.2|0
1661908500000|2022-08-31 01:15:00|11026.7|10982.7|11021.2|10977.2|11026.7|10982.7|11013.3|10969.3|0
1661908800000|2022-08-31 01:20:00|11017.6|10973.6|11001.8|10957.8|11017.6|10973.6|10995.4|10951.6|0
1661909100000|2022-08-31 01:25:00|11008.6|10964.6|10993.4|10949.6|11014.7|10970.7|10993.4|10949.6|0
1661909400000|2022-08-31 01:30:00|10997.1|10953.1|11002.9|10958.9|11011.5|10967.5|10996.8|10953|0
1661909700000|2022-08-31 01:35:00|11000.8|10956.8|11006.1|10962.1|11016.8|10972.8|10995.5|10951.7|0
1661910000000|2022-08-31 01:40:00|11007.9|10963.9|11002.5|10958.5|11007.9|10963.9|10998|10954|0
1661910300000|2022-08-31 01:45:00|11000.2|10956.2|10976.3|10932.5|11000.2|10956.2|10968|10924.2|0
1661910600000|2022-08-31 01:50:00|10974.5|10930.7|10932.9|10889.3|10976.3|10932.5|10932.9|10889.3|0
1661910900000|2022-08-31 01:55:00|10938.9|10895.3|10960.1|10916.3|10962.3|10918.5|10938.9|10895.3|0
1661911200000|2022-08-31 02:00:00|10965.6|10921.8|10975.8|10932|10984.1|10940.3|10965.6|10921.8|0
1661911500000|2022-08-31 02:05:00|10986.2|10942.4|10967.4|10923.6|10988.3|10944.5|10967.4|10923.6|0
1661911800000|2022-08-31 02:10:00|10971.4|10927.6|10977.4|10933.6|10977.4|10933.6|10966.7|10922.9|0
1661912100000|2022-08-31 02:15:00|10980.5|10936.7|10991.2|10947.4|11004.1|10960.1|10980.5|10936.7|0
1661912400000|2022-08-31 02:20:00|10997.2|10953.2|10999.7|10955.7|11002|10958|10990.6|10946.8|0
1661912700000|2022-08-31 02:25:00|10998.9|10954.9|11012.2|10968.2|11012.2|10968.2|10998.7|10954.7|0
1661913000000|2022-08-31 02:30:00|11009.4|10965.4|11006.4|10962.4|11009.4|10965.4|11002.9|10958.9|0
1661913300000|2022-08-31 02:35:00|11007|10963|11009.7|10965.7|11017|10973|11003.9|10959.9|0
1661913600000|2022-08-31 02:40:00|11009.8|10965.8|11014.8|10970.8|11014.8|10970.8|11002.7|10958.7|0
1661913900000|2022-08-31 02:45:00|11011.7|10967.7|11013.9|10969.9|11013.9|10969.9|11003.7|10959.7|0
1661914200000|2022-08-31 02:50:00|11014.3|10970.3|11007.9|10963.9|11014.3|10970.3|11006.7|10962.7|0
1661914500000|2022-08-31 02:55:00|11007.3|10963.3|11010.8|10966.8|11014.3|10970.3|11006.9|10962.9|0
1661914800000|2022-08-31 03:00:00|11008.3|10964.3|11023|10979|11023|10979|11007|10963|0
1661915100000|2022-08-31 03:05:00|11022|10978|11023.4|10979.4|11024.8|10980.8|11020.7|10976.7|0
1661915400000|2022-08-31 03:10:00|11028.5|10984.5|11042.2|10998.2|11042.2|10998.2|11028.5|10984.5|0
1661915700000|2022-08-31 03:15:00|11053.1|11008.9|11046.9|11002.9|11056.2|11012|11046.3|11002.3|0
1661916000000|2022-08-31 03:20:00|11040.1|10996.1|11054.8|11010.6|11054.8|11010.6|11029.2|10985.2|0
1661916300000|2022-08-31 03:25:00|11053.6|11009.4|11049.8|11005.6|11053.6|11009.4|11045.8|11001.8|0
1661916600000|2022-08-31 03:30:00|11050.9|11006.7|11063.8|11019.6|11067|11022.8|11050.9|11006.7|0
1661916900000|2022-08-31 03:35:00|11060.6|11016.4|11068.3|11024.1|11071|11026.8|11060.6|11016.4|0
1661917200000|2022-08-31 03:40:00|11078.6|11034.4|11055.5|11011.3|11078.6|11034.4|11055.5|11011.3|0
1661917500000|2022-08-31 03:45:00|11055.8|11011.6|11058.7|11014.5|11062.7|11018.5|11055.8|11011.6|0
1661917800000|2022-08-31 03:50:00|11053.5|11009.3|11050.7|11006.5|11053.5|11009.3|11045.8|11001.8|0
1661918100000|2022-08-31 03:55:00|11051.6|11007.4|11048.8|11004.6|11051.6|11007.4|11041|10997|0
1661918400000|2022-08-31 04:00:00|11050.7|11006.5|11055.6|11011.4|11055.9|11011.7|11045.6|11001.6|0
1661918700000|2022-08-31 04:05:00|11053.9|11009.7|11052.2|11008|11066.7|11022.5|11052.2|11008|0
1661919000000|2022-08-31 04:10:00|11056.9|11012.7|11052.3|11008.1|11056.9|11012.7|11048.6|11004.4|0
1661919300000|2022-08-31 04:15:00|11049.1|11004.9|11063|11018.8|11068.5|11024.3|11049.1|11004.9|0
1661919600000|2022-08-31 04:20:00|11063.8|11019.6|11067.3|11023.1|11069.8|11025.6|11061.5|11017.3|0
1661919900000|2022-08-31 04:25:00|11068.9|11024.7|11063.5|11019.3|11069.7|11025.5|11059.6|11015.4|0
1661920200000|2022-08-31 04:30:00|11059.7|11015.5|11076.2|11032|11084.4|11040.2|11059.7|11015.5|0
1661920500000|2022-08-31 04:35:00|11077.5|11033.3|11073.7|11029.5|11087.9|11043.7|11073.7|11029.5|0
1661920800000|2022-08-31 04:40:00|11074.1|11029.9|11075.3|11031.1|11078.1|11033.9|11071.1|11026.9|0
1661921100000|2022-08-31 04:45:00|11073.8|11029.6|11077.3|11033.1|11077.3|11033.1|11068.8|11024.6|0
1661921400000|2022-08-31 04:50:00|11073.6|11029.4|11058.5|11014.3|11073.6|11029.4|11058.5|11014.3|0
1661921700000|2022-08-31 04:55:00|11055.1|11010.9|11070.6|11026.4|11070.6|11026.4|11055.1|11010.9|0
1661922000000|2022-08-31 05:00:00|11068|11023.8|11061.1|11016.9|11068|11023.8|11058.6|11014.4|0
1661922300000|2022-08-31 05:05:00|11058.7|11014.5|11050.7|11006.5|11058.7|11014.5|11049.5|11005.3|0
1661922600000|2022-08-31 05:10:00|11051.7|11007.5|11053|11008.8|11056.5|11012.3|11048.7|11004.5|0
1661922900000|2022-08-31 05:15:00|11052.3|11008.1|11044.1|11000.1|11052.3|11008.1|11039.7|10995.7|0
1661923200000|2022-08-31 05:20:00|11043.4|10999.4|11042|10998|11050|11005.8|11041.4|10997.4|0
1661923500000|2022-08-31 05:25:00|11044.4|11000.4|11050.1|11005.9|11060.1|11015.9|11044.4|11000.4|0
1661923800000|2022-08-31 05:30:00|11048.6|11004.4|11048.4|11004.2|11052|11007.8|11045.4|11001.4|0
1661924100000|2022-08-31 05:35:00|11051.7|11007.5|11041.8|10997.8|11051.7|11007.5|11041.8|10997.8|0
1661924400000|2022-08-31 05:40:00|11035.6|10991.6|11009.7|10965.7|11035.6|10991.6|11009.7|10965.7|0
1661924700000|2022-08-31 05:45:00|11005.5|10961.5|10998.5|10954.5|11007.1|10963.1|10997.9|10953.9|0
1661925000000|2022-08-31 05:50:00|10998.6|10954.6|11018.7|10974.7|11022.4|10978.4|10998.6|10954.6|0
1661925300000|2022-08-31 05:55:00|11018.5|10974.5|11018.5|10974.5|11018.5|10974.5|11007.8|10963.8|0
1661991000000|2022-09-01 00:10:00|10854.8|10811.4|10820.5|10777.3|10870.3|10826.9|10820.5|10777.3|0
1661991300000|2022-09-01 00:15:00|10829|10785.8|10792.4|10749.4|10829|10785.8|10791.8|10748.8|0
1661991600000|2022-09-01 00:20:00|10802.8|10759.6|10804.8|10761.6|10812.1|10768.9|10790.6|10747.6|0
1661991900000|2022-09-01 00:25:00|10810.8|10767.6|10808.2|10765|10814.6|10771.4|10798.3|10755.1|0
1661992200000|2022-09-01 00:30:00|10807.7|10764.5|10822.3|10779.1|10823.9|10780.7|10807.7|10764.5|0
1661992500000|2022-09-01 00:35:00|10824.4|10781.2|10810|10766.8|10830.3|10787.1|10810|10766.8|0
1661992800000|2022-09-01 00:40:00|10810.7|10767.5|10802|10758.8|10810.7|10767.5|10799.7|10756.5|0
1661993100000|2022-09-01 00:45:00|10803.7|10760.5|10822.8|10779.6|10822.8|10779.6|10800.5|10757.3|0
1661993400000|2022-09-01 00:50:00|10827.4|10784.2|10835|10791.8|10835.8|10792.6|10827.4|10784.2|0
1661993700000|2022-09-01 00:55:00|10833.5|10790.3|10854.7|10811.3|10854.7|10811.3|10833.5|10790.3|0
1661994000000|2022-09-01 01:00:00|10860.8|10817.4|10873.9|10830.5|10873.9|10830.5|10860.8|10817.4|0
1661994300000|2022-09-01 01:05:00|10878.9|10835.5|10891.5|10848.1|10895|10851.6|10875.7|10832.3|0
1661994600000|2022-09-01 01:10:00|10912|10868.4|10909.6|10866|10912|10868.4|10903.3|10859.7|0
1661994900000|2022-09-01 01:15:00|10911|10867.4|10918.9|10875.3|10918.9|10875.3|10904.7|10861.1|0
1661995200000|2022-09-01 01:20:00|10924.2|10880.6|10929.1|10885.5|10933.4|10889.8|10924.2|10880.6|0
1661995500000|2022-09-01 01:25:00|10931.8|10888.2|10932.7|10889.1|10939.3|10895.7|10927.6|10884|0
1661995800000|2022-09-01 01:30:00|10929.8|10886.2|10930.4|10886.8|10935|10891.4|10927.3|10883.7|0
1661996100000|2022-09-01 01:35:00|10923.5|10879.9|10919.3|10875.7|10927.5|10883.9|10919.3|10875.7|0
1661996400000|2022-09-01 01:40:00|10916|10872.4|10911|10867.4|10916|10872.4|10910.9|10867.3|0
1661996700000|2022-09-01 01:45:00|10913.8|10870.2|10885.4|10842|10913.8|10870.2|10882.8|10839.4|0
1661997000000|2022-09-01 01:50:00|10880.7|10837.3|10857.8|10814.4|10880.7|10837.3|10857.8|10814.4|0
1661997300000|2022-09-01 01:55:00|10859.5|10816.1|10856.8|10813.4|10861.3|10817.9|10852.8|10809.4|0
1661997600000|2022-09-01 02:00:00|10857.8|10814.4|10841.9|10798.7|10861.2|10817.8|10840|10796.8|0
1661997900000|2022-09-01 02:05:00|10841|10797.8|10852.1|10808.7|10856.3|10812.9|10841|10797.8|0
1661998200000|2022-09-01 02:10:00|10857.1|10813.7|10837.4|10794.2|10857.1|10813.7|10836.2|10793|0
1661998500000|2022-09-01 02:15:00|10830.9|10787.7|10829.1|10785.9|10830.9|10787.7|10819|10775.8|0
1661998800000|2022-09-01 02:20:00|10828|10784.8|10838.4|10795.2|10838.4|10795.2|10825.1|10781.9|0
1661999100000|2022-09-01 02:25:00|10835.1|10791.9|10843|10799.8|10843|10799.8|10830.4|10787.2|0
1661999400000|2022-09-01 02:30:00|10838.5|10795.3|10829.1|10785.9|10838.5|10795.3|10825.2|10782|0
1661999700000|2022-09-01 02:35:00|10834|10790.8|10834.8|10791.6|10840.6|10797.4|10834|10790.8|0
1662000000000|2022-09-01 02:40:00|10834.7|10791.5|10832.5|10789.3|10837.7|10794.5|10827.4|10784.2|0
1662000300000|2022-09-01 02:45:00|10833.6|10790.4|10832.4|10789.2|10835.4|10792.2|10827.7|10784.5|0
1662000600000|2022-09-01 02:50:00|10834.7|10791.5|10859.3|10815.9|10859.7|10816.3|10834.7|10791.5|0
1662000900000|2022-09-01 02:55:00|10857.5|10814.1|10866.9|10823.5|10866.9|10823.5|10856.7|10813.3|0
1662001200000|2022-09-01 03:00:00|10865.8|10822.4|10876.9|10833.5|10877.7|10834.3|10865.8|10822.4|0
1662001500000|2022-09-01 03:05:00|10879.5|10836.1|10894.9|10851.5|10897.5|10853.9|10879.5|10836.1|0
1662001800000|2022-09-01 03:10:00|10892.7|10849.3|10879.2|10835.8|10892.7|10849.3|10879.2|10835.8|0
1662002100000|2022-09-01 03:15:00|10879.8|10836.4|10887.3|10843.9|10889.7|10846.3|10879.8|10836.4|0
1662002400000|2022-09-01 03:20:00|10889.6|10846.2|10887.3|10843.9|10892.1|10848.7|10886.3|10842.9|0
1662002700000|2022-09-01 03:25:00|10886|10842.6|10879.2|10835.8|10889|10845.6|10879.2|10835.8|0
1662003000000|2022-09-01 03:30:00|10873.9|10830.5|10880|10836.6|10881.4|10838|10872.7|10829.3|0
1662003300000|2022-09-01 03:35:00|10881.5|10838.1|10878.8|10835.4|10881.5|10838.1|10877.5|10834.1|0
1662003600000|2022-09-01 03:40:00|10882.4|10839|10871.3|10827.9|10884.8|10841.4|10871.3|10827.9|0
1662003900000|2022-09-01 03:45:00|10870.5|10827.1|10870.5|10827.1|10872.2|10828.8|10867.7|10824.3|0
1662004200000|2022-09-01 03:50:00|10876.1|10832.7|10880.5|10837.1|10880.5|10837.1|10872.8|10829.4|0
1662004500000|2022-09-01 03:55:00|10875.8|10832.4|10884.1|10840.7|10887.6|10844.2|10875.8|10832.4|0
1662004800000|2022-09-01 04:00:00|10882|10838.6|10884.8|10841.4|10885.7|10842.3|10881.4|10838|0
1662005100000|2022-09-01 04:05:00|10887|10843.6|10882|10838.6|10887|10843.6|10882|10838.6|0
1662005400000|2022-09-01 04:10:00|10883.7|10840.3|10885.6|10842.2|10885.9|10842.5|10883.7|10840.3|0
1662005700000|2022-09-01 04:15:00|10883.3|10839.9|10881.6|10838.2|10884.5|10841.1|10881|10837.6|0
1662006000000|2022-09-01 04:20:00|10879.4|10836|10874|10830.6|10881.9|10838.5|10874|10830.6|0
1662006300000|2022-09-01 04:25:00|10875|10831.6|10851.4|10808|10875|10831.6|10851.4|10808|0
1662006600000|2022-09-01 04:30:00|10852|10808.6|10861.2|10817.8|10862.8|10819.4|10848.2|10804.8|0
1662006900000|2022-09-01 04:35:00|10859.6|10816.2|10853.2|10809.8|10862.7|10819.3|10850.1|10806.7|0
1662007200000|2022-09-01 04:40:00|10852.6|10809.2|10849.5|10806.1|10854.4|10811|10848.5|10805.1|0
1662007500000|2022-09-01 04:45:00|10846.9|10803.5|10861.2|10817.8|10861.2|10817.8|10846.9|10803.5|0
1662007800000|2022-09-01 04:50:00|10862|10818.6|10857.3|10813.9|10864.8|10821.4|10857.3|10813.9|0
1662008100000|2022-09-01 04:55:00|10857.7|10814.3|10853.6|10810.2|10857.7|10814.3|10848.9|10805.5|0
1662008400000|2022-09-01 05:00:00|10851.4|10808|10847.9|10804.5|10851.4|10808|10841|10797.8|0
1662008700000|2022-09-01 05:05:00|10848.2|10804.8|10832.4|10789.2|10848.2|10804.8|10832.4|10789.2|0
1662009000000|2022-09-01 05:10:00|10832|10788.8|10821.2|10778|10833.2|10790|10820|10776.8|0
1662009300000|2022-09-01 05:15:00|10819.6|10776.4|10809.4|10766.2|10828|10784.8|10809.4|10766.2|0
1662009600000|2022-09-01 05:20:00|10812.8|10769.6|10804.1|10760.9|10812.8|10769.6|10801.8|10758.6|0
1662009900000|2022-09-01 05:25:00|10802.8|10759.6|10792.7|10749.7|10803.7|10760.5|10792.7|10749.7|0
1662010200000|2022-09-01 05:30:00|10792.8|10749.8|10777.3|10734.3|10792.8|10749.8|10773.7|10730.7|0
1662010500000|2022-09-01 05:35:00|10777.5|10734.5|10776.8|10733.8|10777.5|10734.5|10772.1|10729.1|0
1662010800000|2022-09-01 05:40:00|10783.1|10740.1|10799.8|10756.6|10805.3|10762.1|10783.1|10740.1|0
1662011100000|2022-09-01 05:45:00|10786|10743|10787.6|10744.6|10793.7|10750.7|10786|10743|0
1662011400000|2022-09-01 05:50:00|10784.1|10741.1|10780.4|10737.4|10784.1|10741.1|10777.7|10734.7|0
1662011700000|2022-09-01 05:55:00|10777.9|10734.9|10783.2|10740.2|10783.2|10740.2|10769|10726|0
1662077400000|2022-09-02 00:10:00|10693.4|10650.8|10647.6|10605|10709.9|10667.1|10647.6|10605|0
1662077700000|2022-09-02 00:15:00|10647.8|10605.2|10646.5|10603.9|10659.9|10617.3|10639.3|10596.9|0
1662078000000|2022-09-02 00:20:00|10646.4|10603.8|10651.2|10608.6|10656.6|10614|10642.4|10600|0
1662078300000|2022-09-02 00:25:00|10656.5|10613.9|10676.8|10634.2|10676.8|10634.2|10648.3|10605.7|0
1662078600000|2022-09-02 00:30:00|10679|10636.4|10673.1|10630.5|10692.4|10649.8|10670.5|10627.9|0
1662078900000|2022-09-02 00:35:00|10666.6|10624|10669|10626.4|10671.5|10628.9|10658.6|10616|0
1662079200000|2022-09-02 00:40:00|10667.3|10624.7|10673.2|10630.6|10673.2|10630.6|10661.4|10618.8|0
1662079500000|2022-09-02 00:45:00|10675|10632.4|10666.1|10623.5|10680.8|10638.2|10664.9|10622.3|0
1662079800000|2022-09-02 00:50:00|10663.6|10621|10668.2|10625.6|10672.5|10629.9|10662.8|10620.2|0
1662080100000|2022-09-02 00:55:00|10669.4|10626.8|10679.3|10636.7|10679.3|10636.7|10666.5|10623.9|0
1662080400000|2022-09-02 01:00:00|10686.6|10644|10711.6|10668.8|10711.6|10668.8|10681.8|10639.2|0
1662080700000|2022-09-02 01:05:00|10715.7|10672.9|10704.1|10661.3|10715.7|10672.9|10702.5|10659.7|0
1662081000000|2022-09-02 01:10:00|10707.5|10664.7|10704.6|10661.8|10708.5|10665.7|10701.3|10658.5|0
1662081300000|2022-09-02 01:15:00|10700.9|10658.1|10714.9|10672.1|10714.9|10672.1|10697.7|10654.9|0
1662081600000|2022-09-02 01:20:00|10714.5|10671.7|10703.5|10660.7|10714.5|10671.7|10701.2|10658.4|0
1662081900000|2022-09-02 01:25:00|10701.5|10658.7|10699.4|10656.6|10706.1|10663.3|10695.2|10652.6|0
1662082200000|2022-09-02 01:30:00|10697.2|10654.4|10693.4|10650.8|10698.5|10655.7|10690.6|10648|0
1662082500000|2022-09-02 01:35:00|10689.8|10647.2|10686.4|10643.8|10695|10652.4|10686.4|10643.8|0
1662082800000|2022-09-02 01:40:00|10689.6|10647|10689.9|10647.3|10702.2|10659.4|10688.3|10645.7|0
1662083100000|2022-09-02 01:45:00|10687.5|10644.9|10689.1|10646.5|10689.1|10646.5|10685.7|10643.1|0
1662083400000|2022-09-02 01:50:00|10686.8|10644.2|10684.8|10642.2|10687.5|10644.9|10682.5|10639.9|0
1662083700000|2022-09-02 01:55:00|10687.7|10645.1|10698.6|10655.8|10698.6|10655.8|10687.7|10645.1|0
1662084000000|2022-09-02 02:00:00|10698.1|10655.3|10715|10672.2|10715.7|10672.9|10696|10653.4|0
1662084300000|2022-09-02 02:05:00|10712.5|10669.7|10702.1|10659.3|10712.5|10669.7|10700.2|10657.4|0
1662084600000|2022-09-02 02:10:00|10701.4|10658.6|10700.7|10657.9|10709|10666.2|10700.7|10657.9|0
1662084900000|2022-09-02 02:15:00|10703.2|10660.4|10738.6|10695.8|10738.6|10695.8|10703.2|10660.4|0
1662085200000|2022-09-02 02:20:00|10740.3|10697.5|10730.9|10688.1|10740.3|10697.5|10722.5|10679.7|0
1662085500000|2022-09-02 02:25:00|10734.4|10691.6|10725.2|10682.4|10734.4|10691.6|10722|10679.2|0
1662085800000|2022-09-02 02:30:00|10725.1|10682.3|10747.1|10704.1|10747.1|10704.1|10725.1|10682.3|0
1662086100000|2022-09-02 02:35:00|10747.7|10704.7|10747|10704|10747.8|10704.8|10739.5|10696.7|0
1662086400000|2022-09-02 02:40:00|10747.3|10704.3|10729.6|10686.8|10749.9|10706.9|10729.6|10686.8|0
1662086700000|2022-09-02 02:45:00|10728.8|10686|10736.5|10693.7|10736.5|10693.7|10728.8|10686|0
1662087000000|2022-09-02 02:50:00|10739.5|10696.7|10752.7|10709.7|10755.1|10712.1|10739.5|10696.7|0
1662087300000|2022-09-02 02:55:00|10753.8|10710.8|10753.3|10710.3|10756.9|10713.9|10752.2|10709.2|0
1662087600000|2022-09-02 03:00:00|10755|10712|10762.3|10719.3|10762.7|10719.7|10753.5|10710.5|0
1662087900000|2022-09-02 03:05:00|10760.5|10717.5|10775.8|10732.8|10775.8|10732.8|10755.8|10712.8|0
1662088200000|2022-09-02 03:10:00|10770.4|10727.4|10761.8|10718.8|10777.7|10734.7|10761.8|10718.8|0
1662088500000|2022-09-02 03:15:00|10759.3|10716.3|10761.9|10718.9|10770.4|10727.4|10759.3|10716.3|0
1662088800000|2022-09-02 03:20:00|10762.1|10719.1|10775|10732|10775.1|10732.1|10762|10719|0
1662089100000|2022-09-02 03:25:00|10773.9|10730.9|10776.2|10733.2|10777.5|10734.5|10773.8|10730.8|0
1662089400000|2022-09-02 03:30:00|10778.3|10735.3|10790.5|10747.5|10790.7|10747.7|10776.7|10733.7|0
1662089700000|2022-09-02 03:35:00|10793.3|10750.3|10803.6|10760.4|10803.6|10760.4|10789.9|10746.9|0
1662090000000|2022-09-02 03:40:00|10802|10758.8|10801.4|10758.2|10807.5|10764.3|10800|10756.8|0
1662090300000|2022-09-02 03:45:00|10800|10756.8|10804.7|10761.5|10804.7|10761.5|10798.1|10754.9|0
1662090600000|2022-09-02 03:50:00|10804.1|10760.9|10796.8|10753.6|10804.5|10761.3|10796.8|10753.6|0
1662090900000|2022-09-02 03:55:00|10794.9|10751.9|10784.5|10741.5|10798.2|10755|10780.4|10737.4|0
1662091200000|2022-09-02 04:00:00|10786.3|10743.3|10793.1|10750.1|10793.7|10750.7|10786.3|10743.3|0
1662091500000|2022-09-02 04:05:00|10794.3|10751.3|10801.5|10758.3|10803.4|10760.2|10794.3|10751.3|0
1662091800000|2022-09-02 04:10:00|10799.9|10756.7|10803.5|10760.3|10804.5|10761.3|10798.2|10755|0
1662092100000|2022-09-02 04:15:00|10801.5|10758.3|10793|10750|10801.5|10758.3|10792.5|10749.5|0
1662092400000|2022-09-02 04:20:00|10792.6|10749.6|10786.7|10743.7|10793.5|10750.5|10786.7|10743.7|0
1662092700000|2022-09-02 04:25:00|10785.7|10742.7|10783|10740|10788.5|10745.5|10780.8|10737.8|0
1662093000000|2022-09-02 04:30:00|10780.9|10737.9|10765.5|10722.5|10780.9|10737.9|10765.5|10722.5|0
1662093300000|2022-09-02 04:35:00|10762.3|10719.3|10757.7|10714.7|10763.3|10720.3|10757.5|10714.5|0
1662093600000|2022-09-02 04:40:00|10759.4|10716.4|10759.3|10716.3|10760.9|10717.9|10755.1|10712.1|0
1662093900000|2022-09-02 04:45:00|10754.8|10711.8|10752.4|10709.4|10757.4|10714.4|10752.4|10709.4|0
1662094200000|2022-09-02 04:50:00|10753.3|10710.3|10762.1|10719.1|10762.1|10719.1|10749.4|10706.4|0
1662094500000|2022-09-02 04:55:00|10761.3|10718.3|10769.1|10726.1|10769.1|10726.1|10761.3|10718.3|0
1662094800000|2022-09-02 05:00:00|10768.1|10725.1|10780.3|10737.3|10780.8|10737.8|10768.1|10725.1|0
1662095100000|2022-09-02 05:05:00|10775.2|10732.2|10768.4|10725.4|10775.7|10732.7|10768.2|10725.2|0
1662095400000|2022-09-02 05:10:00|10768.6|10725.6|10764.9|10721.9|10770.7|10727.7|10762|10719|0
1662095700000|2022-09-02 05:15:00|10765|10722|10761.5|10718.5|10767.6|10724.6|10761.5|10718.5|0
1662096000000|2022-09-02 05:20:00|10759.8|10716.8|10755|10712|10759.8|10716.8|10749.8|10706.8|0
1662096300000|2022-09-02 05:25:00|10753.1|10710.1|10755.6|10712.6|10755.6|10712.6|10747.2|10704.2|0
1662096600000|2022-09-02 05:30:00|10753.5|10710.5|10750|10707|10753.5|10710.5|10749|10706|0
1662096900000|2022-09-02 05:35:00|10749.8|10706.8|10746|10703.2|10749.8|10706.8|10746|10703.2|0
1662097200000|2022-09-02 05:40:00|10745.5|10702.7|10755.6|10712.6|10755.8|10712.8|10744.8|10702|0
1662097500000|2022-09-02 05:45:00|10757.7|10714.7|10772.4|10729.4|10772.4|10729.4|10757.7|10714.7|0
1662097800000|2022-09-02 05:50:00|10774.4|10731.4|10774.7|10731.7|10783.5|10740.5|10771.6|10728.6|0
1662098100000|2022-09-02 05:55:00|10773.4|10730.4|10760.8|10717.8|10776.5|10733.5|10760.8|10717.8|0
1662336600000|2022-09-05 00:10:00|11039.5|10995.5|11054.1|11009.9|11054.1|11009.9|11019.3|10975.3|0
1662336900000|2022-09-05 00:15:00|11052.1|11007.9|11043.2|10999.2|11105.4|11061|11043.2|10999.2|0
1662337200000|2022-09-05 00:20:00|11041.4|10997.4|11023.9|10979.9|11041.4|10997.4|11022.3|10978.3|0
1662337500000|2022-09-05 00:25:00|11022.3|10978.3|11036.6|10992.6|11042.5|10998.5|11017.9|10973.9|0
1662337800000|2022-09-05 00:30:00|11038.1|10994.1|11047.9|11003.7|11057.9|11013.7|11038.1|10994.1|0
1662338100000|2022-09-05 00:35:00|11045.3|11001.3|11033.9|10989.9|11048.7|11004.5|11029.5|10985.5|0
1662338400000|2022-09-05 00:40:00|11033.4|10989.4|11038.1|10994.1|11038.9|10994.9|11029.8|10985.8|0
1662338700000|2022-09-05 00:45:00|11041|10997|11057.5|11013.3|11058.6|11014.4|11039|10995|0
1662339000000|2022-09-05 00:50:00|11058.5|11014.3|11068.1|11023.9|11075.1|11030.9|11058.5|11014.3|0
1662339300000|2022-09-05 00:55:00|11070|11025.8|11093.1|11048.9|11093.1|11048.9|11067.2|11023|0
1662339600000|2022-09-05 01:00:00|11097.4|11053|11118.2|11073.8|11118.9|11074.5|11095|11050.8|0
1662339900000|2022-09-05 01:05:00|11120.2|11075.8|11118.1|11073.7|11120.2|11075.8|11107.4|11063|0
1662340200000|2022-09-05 01:10:00|11122.9|11078.5|11146.7|11102.3|11149.6|11105|11122.9|11078.5|0
1662340500000|2022-09-05 01:15:00|11146.5|11102.1|11143.2|11098.8|11149.5|11104.9|11130.7|11086.3|0
1662340800000|2022-09-05 01:20:00|11143.7|11099.3|11142.9|11098.5|11145.1|11100.7|11139.4|11095|0
1662341100000|2022-09-05 01:25:00|11144.7|11100.3|11149.9|11105.3|11150.6|11106|11144.7|11100.3|0
1662341400000|2022-09-05 01:30:00|11147.3|11102.8|11148.5|11103.9|11149.4|11104.8|11135.4|11091|0
1662341700000|2022-09-05 01:35:00|11148.6|11104|11149.9|11105.3|11150.7|11106.1|11144.1|11099.7|0
1662342000000|2022-09-05 01:40:00|11151.5|11106.9|11160|11115.4|11169.2|11124.6|11151.5|11106.9|0
1662342300000|2022-09-05 01:45:00|11162.1|11117.5|11159.5|11114.9|11169.2|11124.6|11159.5|11114.9|0
1662342600000|2022-09-05 01:50:00|11163.8|11119.2|11152.8|11108.2|11163.8|11119.2|11149.5|11104.9|0
1662342900000|2022-09-05 01:55:00|11151.3|11106.7|11163.4|11118.8|11165.4|11120.8|11151.3|11106.7|0
1662343200000|2022-09-05 02:00:00|11163.1|11118.5|11145.4|11101|11163.1|11118.5|11141.3|11096.9|0
1662343500000|2022-09-05 02:05:00|11142.5|11098.1|11149|11104.4|11150.8|11106.2|11138.4|11094|0
1662343800000|2022-09-05 02:10:00|11147.9|11103.3|11144.5|11100.1|11147.9|11103.3|11140.8|11096.4|0
1662344100000|2022-09-05 02:15:00|11155.8|11111.2|11153.8|11109.2|11155.8|11111.2|11151.5|11106.9|0
1662344400000|2022-09-05 02:20:00|11156.9|11112.3|11155.4|11110.8|11163.8|11119.2|11154.5|11109.9|0
1662344700000|2022-09-05 02:25:00|11156.5|11111.9|11152.8|11108.2|11157|11112.4|11150.5|11105.9|0
1662345000000|2022-09-05 02:30:00|11153.9|11109.3|11152.4|11107.8|11153.9|11109.3|11149.3|11104.7|0
1662345300000|2022-09-05 02:35:00|11152.7|11108.1|11139.3|11094.9|11152.7|11108.1|11138.7|11094.3|0
1662345600000|2022-09-05 02:40:00|11139.6|11095.2|11126.9|11082.5|11139.6|11095.2|11126.9|11082.5|0
1662345900000|2022-09-05 02:45:00|11129.2|11084.8|11134.7|11090.3|11134.7|11090.3|11127.7|11083.3|0
1662346200000|2022-09-05 02:50:00|11132.7|11088.3|11153|11108.4|11155.7|11111.1|11132.7|11088.3|0
1662346500000|2022-09-05 02:55:00|11157|11112.4|11156.3|11111.7|11162.7|11118.1|11156.3|11111.7|0
1662346800000|2022-09-05 03:00:00|11160.5|11115.9|11165.1|11120.5|11168.6|11124|11154.2|11109.6|0
1662347100000|2022-09-05 03:05:00|11166.9|11122.3|11152.8|11108.2|11166.9|11122.3|11152.7|11108.1|0
1662347400000|2022-09-05 03:10:00|11149.5|11104.9|11144.7|11100.3|11149.5|11104.9|11143.7|11099.3|0
1662347700000|2022-09-05 03:15:00|11143.8|11099.4|11161.2|11116.6|11161.9|11117.3|11143.8|11099.4|0
1662348000000|2022-09-05 03:20:00|11165.8|11121.2|11159.4|11114.8|11167.5|11122.9|11158.9|11114.3|0
1662348300000|2022-09-05 03:25:00|11161.9|11117.3|11163.3|11118.7|11163.3|11118.7|11158.5|11113.9|0
1662348600000|2022-09-05 03:30:00|11161.7|11117.1|11163.6|11119|11168.4|11123.8|11160.3|11115.7|0
1662348900000|2022-09-05 03:35:00|11164.7|11120.1|11164.9|11120.3|11168.3|11123.7|11164.6|11120|0
1662349200000|2022-09-05 03:40:00|11166.2|11121.6|11164.2|11119.6|11168|11123.4|11156.4|11111.8|0
1662349500000|2022-09-05 03:45:00|11162.2|11117.6|11175.6|11131|11177.3|11132.7|11160.3|11115.7|0
1662349800000|2022-09-05 03:50:00|11176|11131.4|11170.7|11126.1|11176.8|11132.2|11169.5|11124.9|0
1662350100000|2022-09-05 03:55:00|11171|11126.4|11176|11131.4|11176.5|11131.9|11170.4|11125.8|0
1662350400000|2022-09-05 04:00:00|11176.6|11132|11187.7|11143.1|11190.3|11145.7|11175.1|11130.5|0
1662350700000|2022-09-05 04:05:00|11189.6|11145|11185.4|11140.8|11189.6|11145|11179.5|11134.9|0
1662351000000|2022-09-05 04:10:00|11185.2|11140.6|11182.1|11137.5|11186|11141.4|11181.4|11136.8|0
1662351300000|2022-09-05 04:15:00|11181.6|11137|11183.2|11138.6|11183.2|11138.6|11177.3|11132.7|0
1662351600000|2022-09-05 04:20:00|11185.4|11140.8|11195.2|11150.6|11195.2|11150.6|11185.2|11140.6|0
1662351900000|2022-09-05 04:25:00|11195|11150.4|11216.2|11171.4|11216.8|11172|11195|11150.4|0
1662352200000|2022-09-05 04:30:00|11219.9|11175.1|11229.2|11184.4|11237|11192.2|11219.9|11175.1|0
1662352500000|2022-09-05 04:35:00|11225|11180.2|11217.1|11172.3|11225|11180.2|11211.3|11166.5|0
1662352800000|2022-09-05 04:40:00|11216|11171.2|11209.8|11165|11216|11171.2|11208.4|11163.6|0
1662353100000|2022-09-05 04:45:00|11207.4|11162.6|11227.7|11182.9|11227.7|11182.9|11207.4|11162.6|0
1662353400000|2022-09-05 04:50:00|11224.6|11179.8|11234.1|11189.3|11234.1|11189.3|11224.6|11179.8|0
1662353700000|2022-09-05 04:55:00|11234|11189.2|11239.9|11195.1|11239.9|11195.1|11233|11188.2|0
1662354000000|2022-09-05 05:00:00|11235.6|11190.8|11238.6|11193.8|11240.2|11195.4|11235|11190.2|0
1662354300000|2022-09-05 05:05:00|11238.5|11193.7|11231.6|11186.8|11238.5|11193.7|11229.5|11184.7|0
1662354600000|2022-09-05 05:10:00|11227.9|11183.1|11228.6|11183.8|11229.8|11185|11226.3|11181.5|0
1662354900000|2022-09-05 05:15:00|11223.5|11178.7|11234.9|11190.1|11234.9|11190.1|11221.5|11176.7|0
1662355200000|2022-09-05 05:20:00|11234.1|11189.3|11229.4|11184.6|11234.1|11189.3|11225.6|11180.8|0
1662355500000|2022-09-05 05:25:00|11231.4|11186.6|11231.3|11186.5|11235.2|11190.4|11231.2|11186.4|0
1662355800000|2022-09-05 05:30:00|11233|11188.2|11237.5|11192.7|11237.5|11192.7|11231|11186.2|0
1662356100000|2022-09-05 05:35:00|11233.5|11188.7|11212.3|11167.5|11233.5|11188.7|11212.3|11167.5|0
1662356400000|2022-09-05 05:40:00|11214.1|11169.3|11216.1|11171.3|11217.7|11172.9|11212.7|11167.9|0
1662356700000|2022-09-05 05:45:00|11212.5|11167.7|11194.4|11149.8|11212.5|11167.7|11194.4|11149.8|0
1662357000000|2022-09-05 05:50:00|11197.2|11152.6|11201.5|11156.7|11203.2|11158.4|11196.6|11152|0
1662357300000|2022-09-05 05:55:00|11199.1|11154.3|11195.7|11151.1|11201.2|11156.4|11184.8|11140.2|0
1662423000000|2022-09-06 00:10:00|11360.7|11315.3|11327.8|11282.6|11364.2|11318.8|11308|11262.8|0
1662423300000|2022-09-06 00:15:00|11339.2|11294|11310.9|11265.7|11341.5|11296.3|11296.9|11251.9|0
1662423600000|2022-09-06 00:20:00|11313.3|11268.1|11258.9|11213.9|11313.3|11268.1|11258.9|11213.9|0
1662423900000|2022-09-06 00:25:00|11265|11220|11262.7|11217.7|11270.3|11225.3|11262.7|11217.7|0
1662424200000|2022-09-06 00:30:00|11253.4|11208.4|11280|11235|11280|11235|11253.4|11208.4|0
1662424500000|2022-09-06 00:35:00|11275.2|11230.2|11270|11225|11283.3|11238.3|11264.9|11219.9|0
1662424800000|2022-09-06 00:40:00|11276.3|11231.3|11310.8|11265.6|11310.8|11265.6|11276.3|11231.3|0
1662425100000|2022-09-06 00:45:00|11309.7|11264.5|11293|11248|11316.4|11271.2|11289.8|11244.8|0
1662425400000|2022-09-06 00:50:00|11294.6|11249.6|11281.2|11236.2|11299.6|11254.4|11281.2|11236.2|0
1662425700000|2022-09-06 00:55:00|11283.9|11238.9|11285|11240|11291.7|11246.7|11283.7|11238.7|0
1662426000000|2022-09-06 01:00:00|11288.3|11243.3|11289.6|11244.6|11294.8|11249.8|11285.6|11240.6|0
1662426300000|2022-09-06 01:05:00|11291.9|11246.9|11260.4|11215.4|11299.8|11254.6|11260.4|11215.4|0
1662426600000|2022-09-06 01:10:00|11267.1|11222.1|11285.7|11240.7|11285.7|11240.7|11267.1|11222.1|0
1662426900000|2022-09-06 01:15:00|11290.1|11245.1|11296.3|11251.3|11299.6|11254.4|11282.2|11237.2|0
1662427200000|2022-09-06 01:20:00|11292.1|11247.1|11288.5|11243.5|11299.8|11254.6|11288.5|11243.5|0
1662427500000|2022-09-06 01:25:00|11294.4|11249.4|11274.7|11229.7|11294.4|11249.4|11273.1|11228.1|0
1662427800000|2022-09-06 01:30:00|11280.6|11235.6|11255.6|11210.6|11280.8|11235.8|11255.6|11210.6|0
1662428100000|2022-09-06 01:35:00|11259.4|11214.4|11273.8|11228.8|11287.7|11242.7|11259.4|11214.4|0
1662428400000|2022-09-06 01:40:00|11272.1|11227.1|11284.5|11239.5|11284.5|11239.5|11272.1|11227.1|0
1662428700000|2022-09-06 01:45:00|11284.9|11239.9|11289|11244|11296.7|11251.7|11281.7|11236.7|0
1662429000000|2022-09-06 01:50:00|11288.9|11243.9|11271.5|11226.5|11291.6|11246.6|11271.5|11226.5|0
1662429300000|2022-09-06 01:55:00|11267.2|11222.2|11255.2|11210.2|11267.2|11222.2|11251.7|11206.7|0
1662429600000|2022-09-06 02:00:00|11255.1|11210.1|11265.3|11220.3|11265.3|11220.3|11253.4|11208.4|0
1662429900000|2022-09-06 02:05:00|11265.5|11220.5|11257.8|11212.8|11265.5|11220.5|11255.4|11210.4|0
1662430200000|2022-09-06 02:10:00|11246|11201.2|11250.1|11205.1|11252.1|11207.1|11246|11201.2|0
1662430500000|2022-09-06 02:15:00|11253.5|11208.5|11251.6|11206.6|11263.7|11218.7|11245.8|11201|0
1662430800000|2022-09-06 02:20:00|11259.8|11214.8|11255.3|11210.3|11259.8|11214.8|11252.9|11207.9|0
1662431100000|2022-09-06 02:25:00|11252.5|11207.5|11239.8|11195|11252.5|11207.5|11230.1|11185.3|0
1662431400000|2022-09-06 02:30:00|11238.9|11194.1|11229.2|11184.4|11242.4|11197.6|11225.6|11180.8|0
1662431700000|2022-09-06 02:35:00|11230.5|11185.7|11237.5|11192.7|11237.9|11193.1|11230.5|11185.7|0
1662432000000|2022-09-06 02:40:00|11236|11191.2|11254.5|11209.5|11254.5|11209.5|11236|11191.2|0
1662432300000|2022-09-06 02:45:00|11254.4|11209.4|11260|11215|11261.6|11216.6|11253.2|11208.2|0
1662432600000|2022-09-06 02:50:00|11254|11209|11249.9|11204.9|11257.4|11212.4|11249.9|11204.9|0
1662432900000|2022-09-06 02:55:00|11247.9|11202.9|11244.2|11199.4|11247.9|11202.9|11242.2|11197.4|0
1662433200000|2022-09-06 03:00:00|11246.7|11201.9|11237.9|11193.1|11249.5|11204.5|11237.9|11193.1|0
1662433500000|2022-09-06 03:05:00|11233.6|11188.8|11229.7|11184.9|11236.7|11191.9|11229.3|11184.5|0
1662433800000|2022-09-06 03:10:00|11238.1|11193.3|11245.1|11200.3|11245.7|11200.9|11238.1|11193.3|0
1662434100000|2022-09-06 03:15:00|11244.9|11200.1|11251.8|11206.8|11251.8|11206.8|11244.9|11200.1|0
1662434400000|2022-09-06 03:20:00|11254.7|11209.7|11269.5|11224.5|11270.8|11225.8|11254.7|11209.7|0
1662434700000|2022-09-06 03:25:00|11268.8|11223.8|11281.7|11236.7|11281.7|11236.7|11267.1|11222.1|0
1662435000000|2022-09-06 03:30:00|11281.5|11236.5|11287.7|11242.7|11294.9|11249.9|11281.1|11236.1|0
1662435300000|2022-09-06 03:35:00|11288.8|11243.8|11301|11255.8|11301|11255.8|11286.9|11241.9|0
1662435600000|2022-09-06 03:40:00|11301.8|11256.6|11297.4|11252.4|11304|11258.8|11296.2|11251.2|0
1662435900000|2022-09-06 03:45:00|11294.1|11249.1|11307.8|11262.6|11307.8|11262.6|11294.1|11249.1|0
1662436200000|2022-09-06 03:50:00|11304.6|11259.4|11301.8|11256.6|11306.2|11261|11299.9|11254.7|0
1662436500000|2022-09-06 03:55:00|11300.2|11255|11304.5|11259.3|11305|11259.8|11300.2|11255|0
1662436800000|2022-09-06 04:00:00|11306.2|11261|11306.5|11261.3|11311.1|11265.9|11304.2|11259|0
1662437100000|2022-09-06 04:05:00|11309.1|11263.9|11318.9|11273.7|11321.4|11276.2|11309.1|11263.9|0
1662437400000|2022-09-06 04:10:00|11313.2|11268|11298.3|11253.1|11313.2|11268|11296.1|11251.1|0
1662437700000|2022-09-06 04:15:00|11307.8|11262.6|11300.3|11255.1|11307.8|11262.6|11298.1|11252.9|0
1662438000000|2022-09-06 04:20:00|11298.3|11253.1|11306.6|11261.4|11306.6|11261.4|11298.3|11253.1|0
1662438300000|2022-09-06 04:25:00|11307.6|11262.4|11308.7|11263.5|11311.3|11266.1|11302.8|11257.6|0
1662438600000|2022-09-06 04:30:00|11309.6|11264.4|11281.6|11236.6|11309.6|11264.4|11279.4|11234.4|0
1662438900000|2022-09-06 04:35:00|11282.6|11237.6|11285.7|11240.7|11286.7|11241.7|11280.7|11235.7|0
1662439200000|2022-09-06 04:40:00|11285.8|11240.8|11280.8|11235.8|11285.8|11240.8|11280.7|11235.7|0
1662439500000|2022-09-06 04:45:00|11280.7|11235.7|11282.6|11237.6|11283.4|11238.4|11279.6|11234.6|0
1662439800000|2022-09-06 04:50:00|11281.3|11236.3|11284.2|11239.2|11287.4|11242.4|11279.3|11234.3|0
1662440100000|2022-09-06 04:55:00|11282.3|11237.3|11284.2|11239.2|11288.3|11243.3|11280.8|11235.8|0
1662440400000|2022-09-06 05:00:00|11282.2|11237.2|11277.3|11232.3|11282.2|11237.2|11271.1|11226.1|0
1662440700000|2022-09-06 05:05:00|11272.8|11227.8|11269.2|11224.2|11274.1|11229.1|11269.2|11224.2|0
1662441000000|2022-09-06 05:10:00|11267.4|11222.4|11262.7|11217.7|11267.4|11222.4|11252.7|11207.7|0
1662441300000|2022-09-06 05:15:00|11264.2|11219.2|11261.6|11216.6|11265.8|11220.8|11261.6|11216.6|0
1662441600000|2022-09-06 05:20:00|11265.6|11220.6|11258|11213|11265.6|11220.6|11254.6|11209.6|0
1662441900000|2022-09-06 05:25:00|11253.3|11208.3|11260.8|11215.8|11260.8|11215.8|11253.3|11208.3|0
1662442200000|2022-09-06 05:30:00|11262.4|11217.4|11251.7|11206.7|11262.4|11217.4|11251.7|11206.7|0
1662442500000|2022-09-06 05:35:00|11254.3|11209.3|11266.8|11221.8|11274|11229|11254.3|11209.3|0
1662442800000|2022-09-06 05:40:00|11271.5|11226.5|11269.5|11224.5|11277.5|11232.5|11269.5|11224.5|0
1662443100000|2022-09-06 05:45:00|11269.4|11224.4|11276.5|11231.5|11282.5|11237.5|11269.4|11224.4|0
1662443400000|2022-09-06 05:50:00|11273.9|11228.9|11264.5|11219.5|11275.5|11230.5|11264.2|11219.2|0
1662443700000|2022-09-06 05:55:00|11260.7|11215.7|11273.1|11228.1|11273.1|11228.1|11257.2|11212.2|0
1662509400000|2022-09-07 00:10:00|11091|11046.8|11131.8|11087.4|11133.1|11088.7|11091|11046.8|0
1662509700000|2022-09-07 00:15:00|11143.5|11099.1|11070|11025.8|11143.5|11099.1|11070|11025.8|0
1662510000000|2022-09-07 00:20:00|11070.8|11026.6|11060.7|11016.5|11070.8|11026.6|11045.7|11001.7|0
1662510300000|2022-09-07 00:25:00|11052.9|11008.7|11067.5|11023.3|11067.5|11023.3|11042.2|10998.2|0
1662510600000|2022-09-07 00:30:00|11082|11037.8|11075.8|11031.6|11094.8|11050.6|11064.8|11020.6|0
1662510900000|2022-09-07 00:35:00|11077.7|11033.5|11053.1|11008.9|11082.3|11038.1|11053.1|11008.9|0
1662511200000|2022-09-07 00:40:00|11051.4|11007.2|11067.5|11023.3|11067.5|11023.3|11048.5|11004.3|0
1662511500000|2022-09-07 00:45:00|11063.3|11019.1|11048.2|11004|11063.3|11019.1|11046.7|11002.7|0
1662511800000|2022-09-07 00:50:00|11048.3|11004.1|11043.8|10999.8|11049.1|11004.9|11032.6|10988.6|0
1662512100000|2022-09-07 00:55:00|11039.5|10995.5|11034.5|10990.5|11039.5|10995.5|11028|10984|0
1662512400000|2022-09-07 01:00:00|11037|10993|11029.2|10985.2|11042.4|10998.4|11029.2|10985.2|0
1662512700000|2022-09-07 01:05:00|11027.6|10983.6|11034.5|10990.5|11038.1|10994.1|11021.4|10977.4|0
1662513000000|2022-09-07 01:10:00|11028.3|10984.3|11000.9|10956.9|11028.3|10984.3|11000.9|10956.9|0
1662513300000|2022-09-07 01:15:00|11002.3|10958.3|10985.1|10941.3|11003.2|10959.2|10975.1|10931.3|0
1662513600000|2022-09-07 01:20:00|10988.6|10944.8|10987.6|10943.8|11004.8|10960.8|10987.6|10943.8|0
1662513900000|2022-09-07 01:25:00|10988.4|10944.6|11013|10969|11017.7|10973.7|10988.4|10944.6|0
1662514200000|2022-09-07 01:30:00|11014.3|10970.3|10978.7|10934.9|11014.3|10970.3|10978.7|10934.9|0
1662514500000|2022-09-07 01:35:00|10993.9|10950.1|10986.2|10942.4|10993.9|10950.1|10973.4|10929.6|0
1662514800000|2022-09-07 01:40:00|10986|10942.2|10987.1|10943.3|10998.1|10954.1|10983.5|10939.7|0
1662515100000|2022-09-07 01:45:00|10989.8|10946|10986.3|10942.5|10989.8|10946|10977|10933.2|0
1662515400000|2022-09-07 01:50:00|10988.7|10944.9|10985|10941.2|10999.1|10955.1|10985|10941.2|0
1662515700000|2022-09-07 01:55:00|10984.2|10940.4|10975.9|10932.1|10984.2|10940.4|10974.7|10930.9|0
1662516000000|2022-09-07 02:00:00|10974.8|10931|10976|10932.2|10976|10932.2|10965.6|10921.8|0
1662516300000|2022-09-07 02:05:00|10973|10929.2|10969.3|10925.5|10973|10929.2|10958.4|10914.6|0
1662516600000|2022-09-07 02:10:00|10970.7|10926.9|10968.4|10924.6|10971|10927.2|10962.5|10918.7|0
1662516900000|2022-09-07 02:15:00|10971.5|10927.7|10998.7|10954.7|10998.7|10954.7|10971.5|10927.7|0
1662517200000|2022-09-07 02:20:00|10999.4|10955.4|10991.2|10947.4|10999.4|10955.4|10989.6|10945.8|0
1662517500000|2022-09-07 02:25:00|10988.7|10944.9|11001.5|10957.5|11001.5|10957.5|10988.7|10944.9|0
1662517800000|2022-09-07 02:30:00|11003.1|10959.1|11009.6|10965.6|11014.9|10970.9|11003.1|10959.1|0
1662518100000|2022-09-07 02:35:00|11005.1|10961.1|10977.3|10933.5|11006.7|10962.7|10977.3|10933.5|0
1662518400000|2022-09-07 02:40:00|10976.3|10932.5|10978.9|10935.1|10986.2|10942.4|10975.8|10932|0
1662518700000|2022-09-07 02:45:00|10976.3|10932.5|10980.9|10937.1|10980.9|10937.1|10972.3|10928.5|0
1662519000000|2022-09-07 02:50:00|10978.6|10934.8|10970.6|10926.8|10978.7|10934.9|10970.6|10926.8|0
1662519300000|2022-09-07 02:55:00|10971.5|10927.7|10972.4|10928.6|10975.6|10931.8|10966|10922.2|0
1662519600000|2022-09-07 03:00:00|10972.5|10928.7|10968.5|10924.7|10972.5|10928.7|10966.3|10922.5|0
1662519900000|2022-09-07 03:05:00|10966.7|10922.9|10950.7|10906.9|10966.7|10922.9|10950.2|10906.4|0
1662520200000|2022-09-07 03:10:00|10949.8|10906|10947.5|10903.7|10950.1|10906.3|10938.7|10895.1|0
1662520500000|2022-09-07 03:15:00|10943.9|10900.3|10938.2|10894.6|10946.4|10902.8|10934.7|10891.1|0
1662520800000|2022-09-07 03:20:00|10943.1|10899.5|10939.9|10896.3|10943.1|10899.5|10939.6|10896|0
1662521100000|2022-09-07 03:25:00|10940.6|10897|10952.4|10908.6|10952.4|10908.6|10935.6|10892|0
1662521400000|2022-09-07 03:30:00|10952.9|10909.1|10965.5|10921.7|10965.5|10921.7|10947.9|10904.1|0
1662521700000|2022-09-07 03:35:00|10969.1|10925.3|10937.9|10894.3|10970.5|10926.7|10937.9|10894.3|0
1662522000000|2022-09-07 03:40:00|10937.4|10893.8|10940.3|10896.7|10945.3|10901.7|10937.4|10893.8|0
1662522300000|2022-09-07 03:45:00|10942|10898.4|10947|10903.2|10947|10903.2|10942|10898.4|0
1662522600000|2022-09-07 03:50:00|10944.6|10901|10958.2|10914.4|10958.2|10914.4|10941|10897.4|0
1662522900000|2022-09-07 03:55:00|10955.8|10912|10963.3|10919.5|10963.3|10919.5|10954.4|10910.6|0
1662523200000|2022-09-07 04:00:00|10959.8|10916|10951.3|10907.5|10962.3|10918.5|10951.3|10907.5|0
1662523500000|2022-09-07 04:05:00|10949.9|10906.1|10941.7|10898.1|10950.1|10906.3|10939.8|10896.2|0
1662523800000|2022-09-07 04:10:00|10942.2|10898.6|10952.1|10908.3|10952.1|10908.3|10937|10893.4|0
1662524100000|2022-09-07 04:15:00|10949.1|10905.3|10940.4|10896.8|10949.1|10905.3|10937.4|10893.8|0
1662524400000|2022-09-07 04:20:00|10941.9|10898.3|10939.7|10896.1|10942.8|10899.2|10937.2|10893.6|0
1662524700000|2022-09-07 04:25:00|10940.9|10897.3|10957.9|10914.1|10961.7|10917.9|10940.9|10897.3|0
1662525000000|2022-09-07 04:30:00|10959.1|10915.3|10966.5|10922.7|10966.5|10922.7|10952.6|10908.8|0
1662525300000|2022-09-07 04:35:00|10968.9|10925.1|10972.9|10929.1|10978.3|10934.5|10968.1|10924.3|0
1662525600000|2022-09-07 04:40:00|10972.1|10928.3|10957|10913.2|10972.1|10928.3|10957|10913.2|0
1662525900000|2022-09-07 04:45:00|10955.5|10911.7|10955.7|10911.9|10961.6|10917.8|10953.9|10910.1|0
1662526200000|2022-09-07 04:50:00|10958.3|10914.5|10973|10929.2|10973|10929.2|10956|10912.2|0
1662526500000|2022-09-07 04:55:00|10965.1|10921.3|10957.4|10913.6|10965.7|10921.9|10957.4|10913.6|0
1662526800000|2022-09-07 05:00:00|10955.8|10912|10954.6|10910.8|10960.8|10917|10954.6|10910.8|0
1662527100000|2022-09-07 05:05:00|10956.1|10912.3|10957.4|10913.6|10961.4|10917.6|10954.9|10911.1|0
1662527400000|2022-09-07 05:10:00|10957.1|10913.3|10942.9|10899.3|10957.1|10913.3|10942.9|10899.3|0
1662527700000|2022-09-07 05:15:00|10944.8|10901.2|10948.6|10904.8|10948.6|10904.8|10943.9|10900.3|0
1662528000000|2022-09-07 05:20:00|10948.5|10904.7|10920.2|10876.6|10948.5|10904.7|10919.9|10876.3|0
1662528300000|2022-09-07 05:25:00|10918.9|10875.3|10917.8|10874.2|10923.7|10880.1|10917.8|10874.2|0
1662528600000|2022-09-07 05:30:00|10916.4|10872.8|10923.3|10879.7|10923.3|10879.7|10911.3|10867.7|0
1662528900000|2022-09-07 05:35:00|10929.9|10886.3|10928.3|10884.7|10932|10888.4|10928.3|10884.7|0
1662529200000|2022-09-07 05:40:00|10926.4|10882.8|10923.7|10880.1|10928.9|10885.3|10915.5|10871.9|0
1662529500000|2022-09-07 05:45:00|10919.5|10875.9|10920|10876.4|10923.7|10880.1|10916.7|10873.1|0
1662529800000|2022-09-07 05:50:00|10916|10872.4|10926|10882.4|10927.7|10884.1|10913.5|10869.9|0
1662530100000|2022-09-07 05:55:00|10920.3|10876.7|10923.7|10880.1|10924.2|10880.6|10917.7|10874.1|0
1662595800000|2022-09-08 00:10:00|10493|10451.2|10486.9|10445.1|10493|10451.2|10463.1|10421.3|0
1662596100000|2022-09-08 00:15:00|10494.4|10452.6|10472.3|10430.5|10500.8|10458.8|10472.3|10430.5|0
1662596400000|2022-09-08 00:20:00|10474.7|10432.9|10459.4|10417.6|10474.7|10432.9|10440.4|10398.8|0
1662596700000|2022-09-08 00:25:00|10457.4|10415.6|10478.7|10436.9|10488.2|10446.4|10457.4|10415.6|0
1662597000000|2022-09-08 00:30:00|10488.9|10447.1|10475.3|10433.5|10507.5|10465.5|10475.3|10433.5|0
1662597300000|2022-09-08 00:35:00|10474.9|10433.1|10470.4|10428.6|10474.9|10433.1|10458|10416.2|0
1662597600000|2022-09-08 00:40:00|10470.1|10428.3|10488.8|10447|10488.8|10447|10467.3|10425.5|0
1662597900000|2022-09-08 00:45:00|10488.3|10446.5|10483.2|10441.4|10488.3|10446.5|10478|10436.2|0
1662598200000|2022-09-08 00:50:00|10486.1|10444.3|10474.2|10432.4|10487.7|10445.9|10474.2|10432.4|0
1662598500000|2022-09-08 00:55:00|10475.7|10433.9|10470.3|10428.5|10482.5|10440.7|10470.3|10428.5|0
1662598800000|2022-09-08 01:00:00|10479.1|10437.3|10471.7|10429.9|10488|10446.2|10464.1|10422.3|0
1662599100000|2022-09-08 01:05:00|10460.1|10418.3|10484.4|10442.6|10487.2|10445.4|10460.1|10418.3|0
1662599400000|2022-09-08 01:10:00|10482.8|10441|10491.5|10449.7|10498.3|10456.3|10482.8|10441|0
1662599700000|2022-09-08 01:15:00|10489.5|10447.7|10498.1|10456.1|10503.5|10461.5|10487.5|10445.7|0
1662600000000|2022-09-08 01:20:00|10495.6|10453.8|10495.1|10453.3|10496.3|10454.3|10482.1|10440.3|0
1662600300000|2022-09-08 01:25:00|10494.2|10452.4|10497.2|10455.2|10500.4|10458.4|10492.9|10451.1|0
1662600600000|2022-09-08 01:30:00|10510|10468|10505.7|10463.7|10519.7|10477.7|10505.7|10463.7|0
1662600900000|2022-09-08 01:35:00|10504.2|10462.2|10496.8|10454.8|10504.4|10462.4|10494.6|10452.8|0
1662601200000|2022-09-08 01:40:00|10492|10450.2|10501|10459|10501.8|10459.8|10492|10450.2|0
1662601500000|2022-09-08 01:45:00|10500.2|10458.2|10515.7|10473.7|10529.1|10487.1|10500.2|10458.2|0
1662601800000|2022-09-08 01:50:00|10518.5|10476.5|10540.3|10498.3|10540.7|10498.7|10518.5|10476.5|0
1662602100000|2022-09-08 01:55:00|10541.1|10499.1|10544|10502|10546.9|10504.7|10534.7|10492.7|0
1662602400000|2022-09-08 02:00:00|10546.2|10504|10561.4|10519.2|10561.4|10519.2|10542.7|10500.7|0
1662602700000|2022-09-08 02:05:00|10551.7|10509.5|10540|10498|10551.7|10509.5|10533.4|10491.4|0
1662603000000|2022-09-08 02:10:00|10536.4|10494.4|10546.9|10504.7|10546.9|10504.7|10536.4|10494.4|0
1662603300000|2022-09-08 02:15:00|10547.1|10504.9|10548|10505.8|10560.8|10518.6|10547.1|10504.9|0
1662603600000|2022-09-08 02:20:00|10547.4|10505.2|10547.3|10505.1|10548.2|10506|10539.9|10497.9|0
1662603900000|2022-09-08 02:25:00|10546.7|10504.5|10541.6|10499.6|10546.7|10504.5|10533.6|10491.6|0
1662604200000|2022-09-08 02:30:00|10536.8|10494.8|10548.4|10506.2|10548.4|10506.2|10536.1|10494.1|0
1662604500000|2022-09-08 02:35:00|10546.7|10504.5|10540.9|10498.9|10548.1|10505.9|10535.6|10493.6|0
1662604800000|2022-09-08 02:40:00|10539.2|10497.2|10543.6|10501.6|10543.6|10501.6|10539|10497|0
1662605100000|2022-09-08 02:45:00|10543.4|10501.4|10546.3|10504.1|10546.3|10504.1|10542.2|10500.2|0
1662605400000|2022-09-08 02:50:00|10543.8|10501.8|10543.5|10501.5|10544.9|10502.9|10540.7|10498.7|0
1662605700000|2022-09-08 02:55:00|10543.6|10501.6|10544.3|10502.3|10545.7|10503.7|10540.5|10498.5|0
1662606000000|2022-09-08 03:00:00|10541.8|10499.8|10540|10498|10544.2|10502.2|10540|10498|0
1662606300000|2022-09-08 03:05:00|10541.7|10499.7|10561.4|10519.2|10571.6|10529.4|10541.7|10499.7|0
1662606600000|2022-09-08 03:10:00|10562.5|10520.3|10589.4|10547.2|10591.2|10549|10562.5|10520.3|0
1662606900000|2022-09-08 03:15:00|10590.3|10548.1|10608.4|10566|10608.4|10566|10590.3|10548.1|0
1662607200000|2022-09-08 03:20:00|10607.1|10564.7|10623.4|10581|10623.4|10581|10604.6|10562.2|0
1662607500000|2022-09-08 03:25:00|10621|10578.6|10617.5|10575.1|10621.6|10579.2|10614.9|10572.5|0
1662607800000|2022-09-08 03:30:00|10617.3|10574.9|10618.4|10576|10627.9|10585.5|10617.1|10574.7|0
1662608100000|2022-09-08 03:35:00|10622.5|10580.1|10621.4|10579|10626.7|10584.3|10618.3|10575.9|0
1662608400000|2022-09-08 03:40:00|10618.8|10576.4|10633.9|10591.5|10633.9|10591.5|10614.5|10572.1|0
1662608700000|2022-09-08 03:45:00|10633.7|10591.3|10637.8|10595.4|10651.2|10608.6|10630.4|10588|0
1662609000000|2022-09-08 03:50:00|10639.5|10597.1|10647.4|10604.8|10648.4|10605.8|10637.4|10595|0
1662609300000|2022-09-08 03:55:00|10643.3|10600.9|10648|10605.4|10649.6|10607|10643.3|10600.9|0
1662609600000|2022-09-08 04:00:00|10647.2|10604.6|10661.3|10618.7|10663.2|10620.6|10647.2|10604.6|0
1662609900000|2022-09-08 04:05:00|10658.3|10615.7|10649.8|10607.2|10658.8|10616.2|10649.8|10607.2|0
1662610200000|2022-09-08 04:10:00|10649.1|10606.5|10655|10612.4|10658.8|10616.2|10647.6|10605|0
1662610500000|2022-09-08 04:15:00|10652.9|10610.3|10643.7|10601.3|10653|10610.4|10642|10599.6|0
1662610800000|2022-09-08 04:20:00|10642.6|10600.2|10640.2|10597.8|10646.8|10604.2|10640.2|10597.8|0
1662611100000|2022-09-08 04:25:00|10641.4|10599|10640.4|10598|10643.3|10600.9|10637.9|10595.5|0
1662611400000|2022-09-08 04:30:00|10640.7|10598.3|10621|10578.6|10640.7|10598.3|10617.7|10575.3|0
1662611700000|2022-09-08 04:35:00|10620.5|10578.1|10612.4|10570|10620.5|10578.1|10605.8|10563.4|0
1662612000000|2022-09-08 04:40:00|10611.5|10569.1|10613.4|10571|10619.5|10577.1|10611.5|10569.1|0
1662612300000|2022-09-08 04:45:00|10615.7|10573.3|10626.3|10583.9|10626.3|10583.9|10614.4|10572|0
1662612600000|2022-09-08 04:50:00|10631.6|10589.2|10621.7|10579.3|10632.8|10590.4|10619.7|10577.3|0
1662612900000|2022-09-08 04:55:00|10621.8|10579.4|10615.8|10573.4|10623.4|10581|10615.8|10573.4|0
1662613200000|2022-09-08 05:00:00|10620.3|10577.9|10626.7|10584.3|10626.7|10584.3|10614.9|10572.5|0
1662613500000|2022-09-08 05:05:00|10624.9|10582.5|10627.8|10585.4|10632.1|10589.7|10624.8|10582.4|0
1662613800000|2022-09-08 05:10:00|10630.4|10588|10630.9|10588.5|10631.6|10589.2|10628.1|10585.7|0
1662614100000|2022-09-08 05:15:00|10627.8|10585.4|10633.6|10591.2|10634.8|10592.4|10627.8|10585.4|0
1662614400000|2022-09-08 05:20:00|10636.4|10594|10643.8|10601.4|10643.8|10601.4|10632.6|10590.2|0
1662614700000|2022-09-08 05:25:00|10641.7|10599.3|10649.7|10607.1|10653.1|10610.5|10641.7|10599.3|0
1662615000000|2022-09-08 05:30:00|10652|10609.4|10645.4|10603|10652|10609.4|10641.1|10598.7|0
1662615300000|2022-09-08 05:35:00|10644.4|10602|10649.4|10606.8|10649.4|10606.8|10641.9|10599.5|0
1662615600000|2022-09-08 05:40:00|10648.8|10606.2|10631.7|10589.3|10657.4|10614.8|10631.7|10589.3|0
1662615900000|2022-09-08 05:45:00|10633.5|10591.1|10605.2|10562.8|10633.5|10591.1|10605.2|10562.8|0
1662616200000|2022-09-08 05:50:00|10600.2|10557.8|10596.5|10554.1|10600.2|10557.8|10585.7|10543.5|0
1662616500000|2022-09-08 05:55:00|10595.9|10553.7|10605.4|10563|10605.4|10563|10595.9|10553.7|0
1662682200000|2022-09-09 00:10:00|10591.9|10549.7|10618.8|10576.4|10629|10586.6|10591.9|10549.7|0
1662682500000|2022-09-09 00:15:00|10613.7|10571.3|10576|10533.8|10618.5|10576.1|10576|10533.8|0
1662682800000|2022-09-09 00:20:00|10579.6|10537.4|10556.2|10514|10579.6|10537.4|10548.5|10506.3|0
1662683100000|2022-09-09 00:25:00|10556.7|10514.5|10555.5|10513.3|10569.5|10527.3|10553.2|10511|0
1662683400000|2022-09-09 00:30:00|10557.7|10515.5|10600|10557.6|10600|10557.6|10556.5|10514.3|0
1662683700000|2022-09-09 00:35:00|10611.8|10569.4|10626.4|10584|10629.7|10587.3|10611.6|10569.2|0
1662684000000|2022-09-09 00:40:00|10625.9|10583.5|10607.3|10564.9|10632.2|10589.8|10607.3|10564.9|0
1662684300000|2022-09-09 00:45:00|10602.9|10560.5|10610.1|10567.7|10618.7|10576.3|10602.9|10560.5|0
1662684600000|2022-09-09 00:50:00|10605.7|10563.3|10579.4|10537.2|10605.7|10563.3|10579.4|10537.2|0
1662684900000|2022-09-09 00:55:00|10588.3|10546.1|10623.3|10580.9|10625.5|10583.1|10588.3|10546.1|0
1662685200000|2022-09-09 01:00:00|10621.8|10579.4|10635.6|10593.2|10635.6|10593.2|10621.8|10579.4|0
1662685500000|2022-09-09 01:05:00|10662.3|10619.7|10662.6|10620|10671.2|10628.6|10661|10618.4|0
1662685800000|2022-09-09 01:10:00|10661.1|10618.5|10649.2|10606.6|10664.7|10622.1|10645.4|10603|0
1662686100000|2022-09-09 01:15:00|10645.9|10603.5|10652.6|10610|10652.6|10610|10644.2|10601.8|0
1662686400000|2022-09-09 01:20:00|10649|10606.4|10660.2|10617.6|10671.1|10628.5|10649|10606.4|0
1662686700000|2022-09-09 01:25:00|10662.7|10620.1|10667.8|10625.2|10667.8|10625.2|10659.1|10616.5|0
1662687000000|2022-09-09 01:30:00|10664.5|10621.9|10682.3|10639.7|10686.9|10644.3|10655.7|10613.1|0
1662687300000|2022-09-09 01:35:00|10686|10643.4|10693.7|10651.1|10708.5|10665.7|10684.4|10641.8|0
1662687600000|2022-09-09 01:40:00|10692.1|10649.5|10695|10652.4|10696.2|10653.6|10688.1|10645.5|0
1662687900000|2022-09-09 01:45:00|10696.9|10654.1|10693.2|10650.6|10701.3|10658.5|10691.7|10649.1|0
1662688200000|2022-09-09 01:50:00|10694.5|10651.9|10693|10650.4|10695.6|10653|10682.9|10640.3|0
1662688500000|2022-09-09 01:55:00|10692.5|10649.9|10689.8|10647.2|10698.8|10656|10684.6|10642|0
1662688800000|2022-09-09 02:00:00|10684.2|10641.6|10694|10651.4|10696.6|10653.8|10683.3|10640.7|0
1662689100000|2022-09-09 02:05:00|10701.3|10658.5|10681.8|10639.2|10701.3|10658.5|10681.8|10639.2|0
1662689400000|2022-09-09 02:10:00|10688.8|10646.2|10685.8|10643.2|10691.9|10649.3|10684.4|10641.8|0
1662689700000|2022-09-09 02:15:00|10689.4|10646.8|10693.6|10651|10701.3|10658.5|10684.5|10641.9|0
1662690000000|2022-09-09 02:20:00|10696.4|10653.7|10688.3|10645.7|10696.4|10653.7|10688.3|10645.7|0
1662690300000|2022-09-09 02:25:00|10682.3|10639.7|10684.8|10642.2|10687.6|10645|10679.3|10636.7|0
1662690600000|2022-09-09 02:30:00|10685.9|10643.3|10673.9|10631.3|10685.9|10643.3|10673.9|10631.3|0
1662690900000|2022-09-09 02:35:00|10670.3|10627.7|10678.2|10635.6|10681.2|10638.6|10670.3|10627.7|0
1662691200000|2022-09-09 02:40:00|10680|10637.4|10691.7|10649.1|10691.7|10649.1|10680|10637.4|0
1662691500000|2022-09-09 02:45:00|10695.3|10652.7|10692|10649.4|10703.4|10660.6|10692|10649.4|0
1662691800000|2022-09-09 02:50:00|10693.1|10650.5|10691|10648.4|10695.2|10652.6|10688.8|10646.2|0
1662692100000|2022-09-09 02:55:00|10696.1|10653.5|10708.4|10665.6|10708.4|10665.6|10696.1|10653.5|0
1662692400000|2022-09-09 03:00:00|10708.5|10665.7|10714.1|10671.3|10714.7|10671.9|10707.2|10664.4|0
1662692700000|2022-09-09 03:05:00|10714.5|10671.7|10711.4|10668.6|10718.8|10676|10710|10667.2|0
1662693000000|2022-09-09 03:10:00|10714.5|10671.7|10710.4|10667.6|10715.4|10672.6|10708.4|10665.6|0
1662693300000|2022-09-09 03:15:00|10707.6|10664.8|10707.6|10664.8|10716.1|10673.3|10707.3|10664.5|0
1662693600000|2022-09-09 03:20:00|10707.9|10665.1|10698.9|10656.1|10713.8|10671|10698.9|10656.1|0
1662693900000|2022-09-09 03:25:00|10701.4|10658.6|10689.7|10647.1|10708.2|10665.4|10689.7|10647.1|0
1662694200000|2022-09-09 03:30:00|10693|10650.4|10696|10653.4|10701.4|10658.6|10686|10643.4|0
1662694500000|2022-09-09 03:35:00|10699.1|10656.3|10710.2|10667.4|10710.2|10667.4|10696.8|10654|0
1662694800000|2022-09-09 03:40:00|10713.1|10670.3|10726.7|10683.9|10733.6|10690.8|10711.9|10669.1|0
1662695100000|2022-09-09 03:45:00|10724.4|10681.6|10723.9|10681.1|10726.9|10684.1|10721.8|10679|0
1662695400000|2022-09-09 03:50:00|10724.4|10681.6|10720.8|10678|10729.7|10686.9|10717.9|10675.1|0
1662695700000|2022-09-09 03:55:00|10720.7|10677.9|10711.1|10668.3|10724|10681.2|10709.2|10666.4|0
1662696000000|2022-09-09 04:00:00|10712.7|10669.9|10710.8|10668|10720|10677.2|10708.8|10666|0
1662696300000|2022-09-09 04:05:00|10717.3|10674.5|10735.5|10692.7|10736.3|10693.5|10717.3|10674.5|0
1662696600000|2022-09-09 04:10:00|10735.6|10692.8|10734|10691.2|10737.8|10695|10733.3|10690.5|0
1662696900000|2022-09-09 04:15:00|10733.2|10690.4|10723.6|10680.8|10733.2|10690.4|10720.6|10677.8|0
1662697200000|2022-09-09 04:20:00|10724.8|10682|10728.6|10685.8|10728.6|10685.8|10722.1|10679.3|0
1662697500000|2022-09-09 04:25:00|10725.9|10683.1|10758.5|10715.5|10758.5|10715.5|10725.7|10682.9|0
1662697800000|2022-09-09 04:30:00|10763.1|10720.1|10760.8|10717.8|10764.2|10721.2|10759.3|10716.3|0
1662698100000|2022-09-09 04:35:00|10762.3|10719.3|10768.9|10725.9|10773.4|10730.4|10760.6|10717.6|0
1662698400000|2022-09-09 04:40:00|10770|10727|10742.5|10699.7|10770|10727|10742.5|10699.7|0
1662698700000|2022-09-09 04:45:00|10743.3|10700.5|10748.3|10705.3|10753.2|10710.2|10743.3|10700.5|0
1662699000000|2022-09-09 04:50:00|10753.4|10710.4|10761.1|10718.1|10761.9|10718.9|10751.6|10708.6|0
1662699300000|2022-09-09 04:55:00|10762.4|10719.4|10750.7|10707.7|10762.4|10719.4|10748.7|10705.7|0
1662699600000|2022-09-09 05:00:00|10750.3|10707.3|10753.9|10710.9|10754.4|10711.4|10745.7|10702.9|0
1662699900000|2022-09-09 05:05:00|10752.9|10709.9|10745|10702.2|10754.5|10711.5|10745|10702.2|0
1662700200000|2022-09-09 05:10:00|10744.9|10702.1|10739.6|10696.8|10745.2|10702.4|10734.2|10691.4|0
1662700500000|2022-09-09 05:15:00|10740.9|10698.1|10735|10692.2|10741.3|10698.5|10735|10692.2|0
1662700800000|2022-09-09 05:20:00|10738.4|10695.6|10731.9|10689.1|10738.4|10695.6|10728.1|10685.3|0
1662701100000|2022-09-09 05:25:00|10729.6|10686.8|10740.2|10697.4|10740.3|10697.5|10728|10685.2|0
1662701400000|2022-09-09 05:30:00|10740.4|10697.6|10749.4|10706.4|10749.4|10706.4|10737.3|10694.5|0
1662701700000|2022-09-09 05:35:00|10747.2|10704.2|10749.1|10706.1|10752.7|10709.7|10747.2|10704.2|0
1662702000000|2022-09-09 05:40:00|10752|10709|10753.1|10710.1|10755|10712|10747.4|10704.4|0
1662702300000|2022-09-09 05:45:00|10753.7|10710.7|10754.5|10711.5|10755.4|10712.4|10748.1|10705.1|0
1662702600000|2022-09-09 05:50:00|10752|10709|10741.6|10698.8|10752|10709|10741.6|10698.8|0
1662702900000|2022-09-09 05:55:00|10743.5|10700.7|10744.4|10701.6|10748.5|10705.5|10738.8|10696|0